2024-08-10 08:38:21|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|3.28|0||
2024-08-10 08:38:25|00001|6373|ADBE|237.8B|237800000000|536.3|3262889|3.97|0||
2024-08-10 08:38:30|00002|9019|ADP|106.92B|106920000000|262.18|1589131|4.64|0||
2024-08-10 08:38:35|00003|15368|ALGN|16.05B|16050000000|214.92|859027|-38.1|0||
2024-08-10 08:38:38|00004|6369|GOOGL|2.02T|2020000000000|163.67|25195960|26.2|0||
2024-08-10 08:38:41|00005|100160|GOOG|2.02T|2020000000000|165.39|17870550|27.02|0||
2024-08-10 08:38:44|00006|6435|AMZN|1.75T|1750000000000|166.94|43347245|20.48|0||
2024-08-10 08:38:47|00007|8274|AMD|217.31B|217310000000|134.27|54711240|21.81|0||
2024-08-10 08:38:51|00008|8144|AEP|51.9B|51900000000|97.53|2706712|20.29|0||
2024-08-10 08:38:54|00009|6466|AMGN|173.28B|173280000000|322.49|2267296|23.06|0||
2024-08-10 08:38:58|00010|7869|ADI|104.86B|104860000000|211.31|3429635|14.4|0||
2024-08-10 08:39:01|00011|15424|ANSS|27.19B|27190000000|311.15|484488|4.41|0||
2024-08-10 08:39:04|00012|6408|AAPL|3.29T|3290000000000|216.24|65990216|21.5|0||
2024-08-10 08:41:07|00013|6386|AMAT|158.29B|158290000000|191.18|6024036|32.2|0||
2024-08-10 08:41:12|00014|39320|ASML|336.52B|336520000000|860.55|1290360|26.96|0||
2024-08-10 08:41:16|00015|962333|TEAM|36.81B|36810000000|141.43|1805014|-28.38|0||
2024-08-10 08:41:20|00016|6363|ADSK|51.82B|51820000000|240.44|2008466|15.56|0||
2024-08-10 08:41:23|00017|6378|BIDU|29.84B|29840000000|85.1|3653311|-40.82|0||
2024-08-10 08:41:26|00018|6487|BIIB|29.42B|29420000000|202|1077139|-24.92|0||
2024-08-10 08:41:30|00019|13072|BKNG|115.43B|115430000000|3443.05|246408|6.82|0||
2024-08-10 08:41:33|00020|13969|AVGO|690.13B|690130000000|148.26|37461752|75.89|0||
2024-08-10 08:41:36|00021|6388|CDNS|73.97B|73970000000|270.13|1976579|19.73|0||
2024-08-10 08:41:39|00022|41292|CDW|28.55B|28550000000|213.73|949278|5.46|0||
2024-08-10 08:41:43|00023|13068|CERN|27.92B|27920000000|94.92|3454897|0|0||
2024-08-10 08:41:47|00024|15722|CHTR|52.02B|52020000000|364.41|1289456|-14.92|0||
2024-08-10 08:41:50|00025|6444|CHKP|20.82B|20820000000|184.39|709278|41.79|0||
2024-08-10 08:41:54|00026|6360|CTAS|76.15B|76150000000|755.65|409079|54.16|0||
2024-08-10 08:41:58|00027|260|CSCO|183.19B|183190000000|45.47|20605767|-14.8|0||
2024-08-10 08:42:02|00028|6454|CTSH|36.89B|36890000000|74.42|3957107|4.7|0||
2024-08-10 08:42:05|00029|6516|CMCSA|151.34B|151340000000|39.08|19615087|-14.91|0||
2024-08-10 08:42:08|00030|39327|CPRT|49.07B|49070000000|50.99|4505996|17.2|0||
2024-08-10 08:42:12|00031|6443|COST|379.02B|379020000000|854.93|1960004|55.72|0||
2024-08-10 08:42:15|00032|1131557|CRWD|58.63B|58630000000|240.9|8299234|62.92|0||
2024-08-10 08:42:18|00033|7906|CSX|65.92B|65920000000|34|11296346|9.96|0||
2024-08-10 08:42:22|00034|15951|DXCM|27.95B|27950000000|69.76|4842477|-38.41|0||
2024-08-10 08:42:27|00035|1073599|DOCU|10.75B|10750000000|52.52|2319715|4.43|0||
2024-08-10 08:42:31|00036|14776|DLTR|20.43B|20430000000|95.05|2791848|-36.05|0||
2024-08-10 08:42:35|00037|256|EBAY|27.64B|27640000000|56.52|4759860|30.56|0||
2024-08-10 08:42:40|00038|6472|EA|38.73B|38730000000|146.6|2388800|19.9|0||
2024-08-10 08:42:43|00039|7949|EXC|37.5B|37500000000|37.48|7278038|-6.74|0||
2024-08-10 08:42:46|00040|6409|FAST|38.02B|38020000000|66.39|3263194|17.66|0||
2024-08-10 08:42:52|00041|6370|FI|93.03B|93030000000|161.59|2472858|28.24|0||
2024-08-10 08:42:55|00042|1123483|||||||0||
2024-08-10 08:42:58|00043|1123484|FOX|17.46B|17460000000|36.6|1010358|13.42|0||
2024-08-10 08:43:04|00044|6365|GILD|91.71B|91710000000|73.66|7361971|-7.92|0||
2024-08-10 08:43:09|00045|8272|HON|128.78B|128780000000|198.23|2814942|5.03|0||
2024-08-10 08:43:12|00046|16336|IDXX|39.74B|39740000000|482.84|558326|-4.86|0||
2024-08-10 08:43:16|00047|13081|ILMN|19.70B|19700000000|123.56|2666824|-31.32|0||
2024-08-10 08:43:19|00048|16360|INCY|11.76B|11760000000|61.08|3606976|-6.76|0||
2024-08-10 08:43:22|00049|251|INTC|84.28B|84280000000|19.71|56515970|-43.17|0||
2024-08-10 08:43:26|00050|6448|INTU|176.17B|176170000000|630.2|1471386|25.67|0||
2024-08-10 08:43:30|00051|6393|ISRG|164.68B|164680000000|463.43|1532182|52.11|0||
2024-08-10 08:43:34|00052|102911|JD|39.52B|39520000000|25.88|10906696|-32.76|0||
2024-08-10 08:43:37|00053|10548|KDP|46.87B|46870000000|34.56|7816826|3.47|0||
2024-08-10 08:43:41|00054|6462|KLAC|100.39B|100390000000|746.78|908482|50.47|0||
2024-08-10 08:43:46|00055|270|KHC|42.64B|42640000000|35.27|8001951|2.56|0||
2024-08-10 08:43:49|00056|6445|LRCX|105.33B|105330000000|807.9|1104396|17.7|0||
2024-08-10 08:43:55|00057|32383|LULU|29.84B|29840000000|238.72|2609000|-37.92|0||
2024-08-10 08:43:58|00058|8136|MAR|61.36B|61360000000|217.97|1627031|4.6|0||
2024-08-10 08:44:01|00059|6520|MRVL|52.42B|52420000000|60.56|11250808|2.77|0||
2024-08-10 08:44:05|00060|961621|MTCH|8.99B|8990000000|34.85|5651088|-23.2|0||
2024-08-10 08:44:08|00061|16599|MELI|95.49B|95490000000|1883.62|320963|35.8|0||
2024-08-10 08:44:11|00062|26490|META|1.31T|1310000000000|517.77|14144882|69.35|0||
2024-08-10 08:44:17|00063|6391|MCHP|40.82B|40820000000|76.09|6618392|-8.67|0||
2024-08-10 08:44:20|00064|8092|MU|103.21B|103210000000|93.08|23420646|42.24|0||
2024-08-10 08:44:25|00065|252|MSFT|3.02T|3020000000000|406.02|19962987|25.73|0||
2024-08-10 08:44:29|00066|1114321|MRNA|32.65B|32650000000|84.92|4199928|-15.32|0||
2024-08-10 08:44:32|00067|32372|MDLZ|93.13B|93130000000|69.72|6369651|-5.43|0||
2024-08-10 08:44:36|00068|6355|MNST|45.12B|45120000000|46.06|10109795|-20.72|0||
2024-08-10 08:44:39|00069|6439|NTES|58.24B|58240000000|90.36|1680294|-15.75|0||
2024-08-10 08:44:42|00070|13063|NFLX|272.06B|272060000000|633.94|3268053|47.43|0||
2024-08-10 08:44:45|00071|6497|NVDA|2.57T|2570000000000|104.75|376038324|147.12|0||
2024-08-10 08:44:48|00072|13989|NXPI|61.65B|61650000000|242.02|2107878|14.17|0||
2024-08-10 08:44:51|00073|1006169|OKTA|15.2B|15200000000|90.36|1813058|25.36|0||
2024-08-10 08:44:54|00074|13074|ORLY|65.22B|65220000000|1124.41|429826|20.05|0||
2024-08-10 08:44:58|00075|6430|PCAR|48.68B|48680000000|92.86|2964655|8.63|0||
2024-08-10 08:45:02|00076|6406|PAYX|44.82B|44820000000|124.46|1987226|0.12|0||
2024-08-10 08:45:07|00077|956170|PYPL|66.17B|66170000000|64.72|12317202|3.07|0||
2024-08-10 08:45:12|00078|1152791|PTON|1.11B|1110000000|2.99|13632999|-62.95|0||
2024-08-10 08:45:16|00079|8358|PEP|236.79B|236790000000|172.39|5403518|-6.18|0||
2024-08-10 08:45:19|00080|1089236|PDD|191.71B|191710000000|138.04|8119919|62.94|0||
2024-08-10 08:45:22|00081|6376|QCOM|183.23B|183230000000|164.48|10503044|42.27|0||
2024-08-10 08:45:25|00082|32391|REGN|122.1B|122100000000|1131.24|441753|42.65|0||
2024-08-10 08:45:29|00083|6437|ROST|46.58B|46580000000|139.64|2449022|22.62|0||
2024-08-10 08:45:32|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|17.3|0||
2024-08-10 08:45:35|00085|6427|SIRI|12.09B|12090000000|3.14|40404258|-35.12|0||
2024-08-10 08:45:39|00086|32378|SWKS|16.3B|16300000000|102.03|2680867|-5.48|0||
2024-08-10 08:45:42|00087|31066|SPLK|26.44B|26440000000|156.9|2043059|58.76|0||
2024-08-10 08:45:45|00088|6500|SBUX|85.09B|85090000000|75.09|11968131|-26.14|0||
2024-08-10 08:45:49|00089|39335|SNPS|80.4B|80400000000|524.73|936755|21.64|0||
2024-08-10 08:45:54|00090|19694|TMUS|226.59B|226590000000|194.2|5060118|41|0||
2024-08-10 08:45:57|00091|13994|TSLA|638.93B|638930000000|200|95115668|-18.48|0||
2024-08-10 08:46:00|00092|8268|TXN|175.5B|175500000000|192.21|5415557|14.71|0||
2024-08-10 08:46:04|00093|6451|TCOM|27.27B|27270000000|41.88|3560895|1.26|0||
2024-08-10 08:46:08|00094|6407|VRSN|17.08B|17079999999.999998|175.01|742507|-14.2|0||
2024-08-10 08:46:11|00095|39340|VRSK|37.62B|37620000000|264.12|768962|13.31|0||
2024-08-10 08:46:15|00096|6353|VRTX|120.91B|120910000000|468.45|1214478|34.85|0||
2024-08-10 08:46:18|00097|8355|WBA|9.22B|9220000000|10.68|19098484|-63.46|0||
2024-08-10 08:46:24|00098|32361|WDAY|56.23B|56230000000|211.95|2623339|-6.99|0||
2024-08-10 08:46:28|00099|7875|XEL|32.31B|32310000000.000004|57.96|3177135|-2.59|0||
2024-08-10 08:46:31|00100|6467|XLNX|48.41B|48410000000|194.92|4081636|0|0||
2024-08-10 08:46:35|00101|1127188|ZM|17.44B|17440000000|56.38|3165366|-16.44|0||
2024-08-10 08:46:38|00102|277|MMM|68.80B|68800000000|124.17|4859900|42.94|0||
2024-08-10 08:46:42|00103|238|BA|103.46B|103460000000|167.91|6201585|-29.53|0||
2024-08-10 08:46:45|00104|247|CAT|164.02B|164020000000|338.26|3095707|19.18|0||
2024-08-10 08:46:49|00105|240|CVX|265.17B|265170000000.00003|144.99|7170058|-9.85|0||
2024-08-10 08:46:52|00106|271|KO|296B|296000000000|68.68|12020641|12.74|0||
2024-08-10 08:46:55|00107|266|GS|163.32B|163320000000|490.26|2338441|44.02|0||
2024-08-10 08:46:59|00108|8064|HD|345.72B|345720000000|348.64|3481885|5.84|0||
2024-08-10 08:47:02|00109|8082|IBM|176.35B|176350000000|191.45|3676579|33.65|0||
2024-08-10 08:47:05|00110|8177|JNJ|386.65B|386650000000|160.62|7238039|-6.71|0||
2024-08-10 08:47:10|00111|267|JPM|585.53B|585530000000|205.8|9340869|34.02|0||
2024-08-10 08:47:14|00112|272|MCD|192.18B|192180000000|267.91|4009002|-6.85|0||
2024-08-10 08:47:18|00113|275|MRK|290.36B|290360000000|114.55|9416031|8.51|0||
2024-08-10 08:47:22|00114|8948|NKE|111.46B|111460000000|74.34|14650052|-31.82|0||
2024-08-10 08:47:25|00115|8952|PG|401.46B|401460000000|170.54|6457283|9.24|0||
2024-08-10 08:47:29|00116|8294|CRM|244.7B|244700000000|252.53|8407972|21.26|0||
2024-08-10 08:47:32|00117|8359|UNH|514.27B|514270000000|558.76|4200213|10.98|0||
2024-08-10 08:47:36|00118|8127|VZ|171.54B|171540000000|40.75|17729355|23.41|0||
2024-08-10 08:47:40|00119|8318|V|494.16B|494160000000|259.76|8668205|8.16|0||
2024-08-10 08:47:44|00120|7997|WMT|546.56B|546559999999.99994|67.95|15883425|27.2|0||
2024-08-10 08:47:47|00121|258|DIS|156.56B|156560000000|86.21|11018836|-6.05|0||
2024-08-10 08:47:51|00122|8192|ABT|189.14B|189140000000|108.71|6742757|3.79|0||
2024-08-10 08:47:58|00123|40041|ABBV|335.48B|335480000000|189.93|5496032|25.42|0||
2024-08-10 08:48:01|00124|7884|ACN|197.83B|197830000000|315.83|3477426|1.75|0||
2024-08-10 08:48:05|00125|20846|AYI|6.96B|6960000000|228.88|261709|37.8|0||
2024-08-10 08:48:09|00126|32509|AAP|3.59B|3590000000|60.21|1511161|-15.83|0||
2024-08-10 08:48:14|00127|20280|AMG|4.92B|4920000000|165.05|286568|23.12|0||
2024-08-10 08:48:17|00128|8256|AFL|56.68B|56680000000|101.21|2177858|33.68|0||
2024-08-10 08:48:21|00129|8942|A|39.94B|39940000000|136.9|2122020|7.25|0||
2024-08-10 08:48:25|00130|8021|AIG|46.4B|46400000000|72.06|4608260|19.27|0||
2024-08-10 08:48:28|00131|8263|APD|61.85B|61850000000|278.23|1806362|-2.82|0||
2024-08-10 08:48:31|00132|6460|AKAM|15.38B|15380000000|101.51|1834115|-2.35|0||
2024-08-10 08:48:35|00133|39218|ALK|4.38B|4380000000|34.68|1902605|-25.75|0||
2024-08-10 08:48:39|00134|32524|ALB|9.6B|9600000000|81.65|2960834|-57.4|0||
2024-08-10 08:48:43|00135|29638|ARE|19.88B|19880000000|113.65|869119|-6.61|0||
2024-08-10 08:48:46|00136|48361|ALLE|11.23B|11230000000|128.89|731750|15.82|0||
2024-08-10 08:48:51|00137|32507|BFH|2.54B|2540000000|51.1|860586|25.49|0||
2024-08-10 08:48:57|00138|39176|LNT|14.38B|14380000000|56.07|1475394|8.66|0||
2024-08-10 08:49:01|00139|8221|ALL|45.14B|45140000000|171.03|1427175|54.51|0||
2024-08-10 08:49:04|00140|8044|MO|86.04B|86040000000|50.43|9130330|14.82|0||
2024-08-10 08:49:09|00141|8288|AEE|21.43B|21430000000|80.31|1615986|-0.2|0||
2024-08-10 08:49:13|00142|44412|AAL|6.48B|6480000000|9.86|36250745|-37.44|0||
2024-08-10 08:49:17|00143|8182|AXP|169.09B|169090000000|237.85|2818648|45.44|0||
2024-08-10 08:49:20|00144|8036|AMT|103.97B|103970000000|222.59|2215018|19.07|0||
2024-08-10 08:49:23|00145|39173|AWK|27.73B|27730000000|142.28|1002095|2.01|0||
2024-08-10 08:49:27|00146|8020|AMP|39.77B|39770000000|404.99|488142|18.15|0||
2024-08-10 08:49:31|00147|8060|COR|46.6B|46600000000|237.77|1505948|27.13|0||
2024-08-10 08:49:35|00148|39219|AME|36.93B|36930000000|159.52|1333096|0.38|0||
2024-08-10 08:49:39|00149|13833|APH|75.41B|75410000000|62.62|7935349|42.46|0||
2024-08-10 08:49:43|00150|8123|ELV|123.38B|123380000000|532.07|1080261|14.15|0||
2024-08-10 08:49:47|00151|39291|AOS|11.71B|11710000000|80.27|956377|11.5|0||
2024-08-10 08:49:51|00152|8350|AON|71.57B|71570000000|329.44|1497074|3.92|0||
2024-08-10 08:49:54|00153|8103|APA|10.48B|10480000000|28.32|5613553|-35.86|0||
2024-08-10 08:49:58|00154|8303|AIV|1.23B|1230000000|8.69|967206|4.32|0||
2024-08-10 08:50:03|00155|32331|APTV|17.98B|17980000000|67.64|3248502|-34.44|0||
2024-08-10 08:50:09|00156|8080|ADM|27.94B|27940000000|58.44|3733649|-31.97|0||
2024-08-10 08:50:14|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|0.47|0||
2024-08-10 08:50:18|00158|39263|AJG|61.95B|61950000000|282.75|840288|26.99|0||
2024-08-10 08:50:21|00159|8061|AIZ|9.19B|9190000000|177.39|342251|25.73|0||
2024-08-10 08:50:25|00160|244|T|139.75B|139750000000|19.49|34169308|37.54|0||
2024-08-10 08:50:29|00161|8282|AZO|53.3B|53300000000|3120.25|142305|26.69|0||
2024-08-10 08:50:32|00162|8135|AVB|29.89B|29890000000|210.46|626301|13.66|0||
2024-08-10 08:50:36|00163|8097|AVY|16.74B|16739999999.999998|207.86|468778|12.55|0||
2024-08-10 08:50:39|00164|8320|BKR|34.84B|34840000000|35.07|6425601|-0.74|0||
2024-08-10 08:50:43|00165|8048|BALL|18.91B|18910000000|62.3|1960565|9.59|0||
2024-08-10 08:50:46|00166|243|BAC|297.04B|297040000000|38.28|38556566|23.72|0||
2024-08-10 08:50:49|00167|8352|BK|47.07B|47070000000|63.78|3843947|38.98|0||
2024-08-10 08:50:53|00168|8024|BBWI|7.02B|7020000000|31.44|3342480|-19.34|0||
2024-08-10 08:50:57|00169|7951|BAX|18.95B|18950000000|37.15|4919673|-13.58|0||
2024-08-10 08:51:01|00170|8067|BDX|68.19B|68190000000|235.9|1498132|-14.91|0||
2024-08-10 08:51:05|00171|13834|BRKb|930.28B|930280000000|431.67|3759412|20.92|0||
2024-08-10 08:51:12|00172|8077|BBY|18.06B|18060000000|83.73|3466608|4.13|0||
2024-08-10 08:51:17|00173|13078|BLK|126.83B|126830000000|856.21|587023|22.84|0||
2024-08-10 08:51:21|00174|19693|BWA|7.24B|7240000000|31.79|2873083|-23.34|0||
2024-08-10 08:51:25|00175|8116|BXP|10.84B|10840000000|68.62|1264430|1.98|0||
2024-08-10 08:51:28|00176|8248|BSX|112.2B|112200000000|76.19|5866248|49.8|0||
2024-08-10 08:51:32|00177|1031336|BHF|2.57B|2570000000|41.96|439251|-16.15|0||
2024-08-10 08:51:35|00178|8142|BMY|94.72B|94720000000|46.72|16369759|-23.77|0||
2024-08-10 08:51:41|00179|8081|BFb|21.1B|21100000000|44.47|2313773|-36.83|0||
2024-08-10 08:51:45|00180|7964|CPB|14.67B|14670000000|49.13|2641688|11.63|0||
2024-08-10 08:51:48|00181|8250|COF|51.48B|51480000000|134.81|2417714|21.96|0||
2024-08-10 08:51:52|00182|32321|CPRI|3.6B|3600000000|30.54|1095417|-43.34|0||
2024-08-10 08:51:56|00183|7874|CAH|24.52B|24520000000|100.67|1938195|9.02|0||
2024-08-10 08:51:59|00184|13836|KMX|11.81B|11810000000|75.69|1933639|-9|0||
2024-08-10 08:52:02|00185|22696|CCL|18.53B|18530000000|14.77|30464168|-14.92|0||
2024-08-10 08:52:06|00186|39325|CBOE|21.01B|21010000000|200.82|814382|35.36|0||
2024-08-10 08:52:10|00187|7980|CBRE|32.87B|32869999999.999996|109.14|1742103|29.47|0||
2024-08-10 08:52:15|00188|32525|CNC|39.98B|39980000000|76|4003471|15.59|0||
2024-08-10 08:52:18|00189|7946|CNP|17.25B|17250000000|26.47|6243690|-7.93|0||
2024-08-10 08:52:22|00190|8102|CF|14.4B|14400000000|79.79|2024174|-0.21|0||
2024-08-10 08:52:25|00191|6426|CHRW|11.55B|11550000000|98.51|1653841|2.15|0||
2024-08-10 08:52:30|00192|6491|SCHW|114.17B|114170000000|62.41|8617296|-3.3|0||
2024-08-10 08:52:34|00193|13837|CMG|76.07B|76070000000|55.55|17652921|50.48|0||
2024-08-10 08:52:37|00194|8175|CB|109.17B|109170000000|270.26|1565351|34.05|0||
2024-08-10 08:52:41|00195|39264|CHD|25.03B|25030000000|102.25|1504332|7.01|0||
2024-08-10 08:52:45|00196|7889|CI|93.97B|93970000000|336.14|1569771|16.35|0||
2024-08-10 08:52:50|00197|6507|CINF|20.03B|20030000000|128.18|680523|19.19|0||
2024-08-10 08:52:53|00198|241|C|110.35B|110350000000|57.84|13051212|30.45|0||
2024-08-10 08:52:56|00199|941642|CFG|17.93B|17930000000|39.59|5454989|28.83|0||
2024-08-10 08:52:59|00200|6421|||||||0||
2024-08-10 08:53:04|00201|7933|CLX|17.72B|17720000000|143.03|1272770|-10.88|0||
2024-08-10 08:53:07|00202|13080|CME|74.42B|74420000000|206.66|2239456|3.44|0||
2024-08-10 08:53:13|00203|8016|CMS|19.53B|19530000000|65.4|2174062|13.92|0||
2024-08-10 08:53:16|00204|7938|CL|83.4B|83400000000|102.07|4060830|33.81|0||
2024-08-10 08:53:20|00205|8313|CMA|6.94B|6940000000|52.34|2553277|0.5|0||
2024-08-10 08:53:25|00206|8225|CAG|14.44B|14440000000|30.15|4107535|-2.93|0||
2024-08-10 08:53:28|00207|7937|COP|126.12B|126120000000|108.61|6216633|-6.23|0||
2024-08-10 08:53:33|00208|8297|ED|34.97B|34970000000|101.02|1879286|11.74|0||
2024-08-10 08:53:36|00209|8034|STZ|43.98B|43980000000|241.41|1194369|-10.13|0||
2024-08-10 08:53:41|00210|20624|COO|18.54B|18540000000|93.13|1150271|-1.39|0||
2024-08-10 08:53:44|00211|264|GLW|32.9B|32900000000|38.45|8222343|17.73|0||
2024-08-10 08:53:48|00212|13835|CTRA|17.82B|17820000000|24.1|6057112|-13.37|0||
2024-08-10 08:53:51|00213|41258|COTY|7.87B|7870000000|9.12|3589524|-22.84|0||
2024-08-10 08:53:55|00214|32337|CCI|48.08B|48080000000|110.64|2537413|5.68|0||
2024-08-10 08:53:58|00215|8218|CMI|40.29B|40290000000|293.97|921653|23.92|0||
2024-08-10 08:54:01|00216|8201|CVS|71.84B|71840000000|57.11|11077468|-22.78|0||
2024-08-10 08:54:05|00217|8931|DHR|193.63B|193630000000|268.11|3157247|17.52|0||
2024-08-10 08:54:10|00218|7916|DRI|17.01B|17010000000.000002|143.1|1296087|-12.51|0||
2024-08-10 08:54:14|00219|13838|DVA|11.77B|11770000000|140.3|829128|29.39|0||
2024-08-10 08:54:18|00220|261|DE|95.36B|95360000000|346.03|1651824|-20.37|0||
2024-08-10 08:54:22|00221|8944|DAL|25.2B|25200000000|39.3|8527064|-12.39|0||
2024-08-10 08:54:26|00222|6411|XRAY|4.89B|4890000000|24.13|2901828|-37.37|0||
2024-08-10 08:54:29|00223|8224|DVN|28.13B|28130000000|44.92|6591729|-11.51|0||
2024-08-10 08:54:33|00224|20486|DLR|49.15B|49150000000|150.12|1606549|24.31|0||
2024-08-10 08:54:36|00225|8188|DFS|31.73B|31730000000|126.39|1323753|22|0||
2024-08-10 08:54:40|00226|6382|WBD|17.22B|17220000000|7.03|30350898|-50.21|0||
2024-08-10 08:54:45|00227|15915|DISCK|17.22B|17220000000|24.42|5741549|0|0||
2024-08-10 08:54:48|00228|6364|DISH|3.08B|3080000000|5.77|10334755|-29.29|0||
2024-08-10 08:54:52|00229|20744|DG|25.69B|25690000000|116.81|2593421|-30.08|0||
2024-08-10 08:54:56|00230|7887|D|45.7B|45700000000|54.47|3858587|9.2|0||
2024-08-10 08:54:59|00231|7858|DOV|24.22B|24220000000|176.23|1040595|23.78|0||
2024-08-10 08:55:03|00232|7876|DHI|56.4B|56400000000|172.97|2617186|40.11|0||
2024-08-10 08:55:07|00233|7868|DTE|24.82B|24820000000|119.91|976003|11.77|0||
2024-08-10 08:55:11|00234|20923|DRE|18.75B|18750000000|48.2|3012608|0|0||
2024-08-10 08:55:13|00235|8104|DUK|87B|87000000000|112.67|2871221|21.27|0||
2024-08-10 08:55:18|00236|7981|DD|32.79B|32790000000|78.53|2429793|3.14|0||
2024-08-10 08:55:22|00237|8054|DXC|3.55B|3550000000|19.64|2719194|-3.06|0||
2024-08-10 08:55:26|00238|8126|EMN|11.1B|11100000000|95.06|865603|10.97|0||
2024-08-10 08:55:29|00239|8291|ETN|116.1B|116100000000|291.64|2435104|34.44|0||
2024-08-10 08:55:33|00240|8339|ECL|67.7B|67700000000|237.94|1106840|28.62|0||
2024-08-10 08:55:37|00241|7998|EIX|31.66B|31660000000|81.98|1841020|17.2|0||
2024-08-10 08:55:40|00242|13794|EW|38.94B|38940000000|64.64|4480292|-17.42|0||
2024-08-10 08:55:43|00243|273|LLY|802.89B|802890000000|891.68|3115290|71.04|0||
2024-08-10 08:55:47|00244|7931|EMR|59.32B|59320000000|103.69|2463789|8.56|0||
2024-08-10 08:55:50|00245|8015|ETR|25.13B|25130000000|117.53|1635796|22.22|0||
2024-08-10 08:55:53|00246|8342|EOG|71.94B|71940000000|126.53|2949616|-2.21|0||
2024-08-10 08:55:57|00247|13841|EQT|18.47B|18470000000|31.1|8151948|-27.32|0||
2024-08-10 08:56:00|00248|8007|EFX|34.45B|34450000000|278.43|800757|40.4|0||
2024-08-10 08:56:04|00249|13067|EQIX|77.75B|77750000000|818.88|494504|5.79|0||
2024-08-10 08:56:07|00250|8260|EQR|27.05B|27050000000|71.35|1833765|8.83|0||
2024-08-10 08:56:11|00251|20488|ESS|18.15B|18150000000|282.64|364509|16.39|0||
2024-08-10 08:56:14|00252|7929|EL|31.97B|31970000000|89.15|2936773|-47.54|0||
2024-08-10 08:56:21|00253|20717|EG|15.77B|15770000000|364.5|293712|1.65|0||
2024-08-10 08:56:24|00254|13856|ES|23.2B|23200000000|64.91|2100757|-2.16|0||
2024-08-10 08:56:27|00255|6449|EXPE|16.92B|16920000000.000002|130.01|2164959|16.42|0||
2024-08-10 08:56:30|00256|6468|EXPD|16.81B|16809999999.999998|119.08|1405360|0.94|0||
2024-08-10 08:56:34|00257|39166|EXR|34.84B|34840000000|164.39|952388|26.57|0||
2024-08-10 08:56:37|00258|7888|XOM|528.03B|528030000000|118.85|15372464|7.93|0||
2024-08-10 08:56:41|00259|13763|FFIV|11.19B|11190000000|192|551523|21.73|0||
2024-08-10 08:56:47|00260|20230|FRT|9.44B|9440000000|112.8|503413|9.78|0||
2024-08-10 08:56:51|00261|262|FDX|67.77B|67769999999.99999|277.41|1829987|4.08|0||
2024-08-10 08:56:55|00262|8042|FIS|42.33B|42330000000|77.59|3654343|35.41|0||
2024-08-10 08:56:58|00263|6358|FITB|26.81B|26810000000|39.65|4346036|43.09|0||
2024-08-10 08:57:03|00264|8231|FE|24.17B|24170000000|41.97|2558892|15.62|0||
2024-08-10 08:57:07|00265|13844|FLS|5.98B|5980000000|45.55|948075|16.08|0||
2024-08-10 08:57:12|00266|7866|FLR|8.32B|8320000000|48.59|1604110|39.71|0||
2024-08-10 08:57:15|00267|13842|FMC|7.63B|7630000000|61.15|1955971|-30.31|0||
2024-08-10 08:57:19|00268|32358|FL|2.89B|2890000000|30.52|2844998|20.35|0||
2024-08-10 08:57:23|00269|255|F|40.15B|40150000000|10.1|58031690|-15.73|0||
2024-08-10 08:57:26|00270|985775|FTV|24.13B|24130000000|68.88|1764354|-13.21|0||
2024-08-10 08:57:31|00271|39295|FBIN|9.07B|9070000000|73.07|1453118|1.16|0||
2024-08-10 08:57:34|00272|8167|BEN|11.59B|11590000000|22.16|3597502|-20.69|0||
2024-08-10 08:57:38|00273|8281|FCX|58.98B|58980000000|41.05|12925915|-3.14|0||
2024-08-10 08:57:41|00274|7925|GPS|8.5B|8500000000|22.65|8038227|114.69|0||
2024-08-10 08:57:44|00275|6442|GRMN|32.18B|32180000000|167.42|724618|61.31|0||
2024-08-10 08:57:48|00276|39135|IT|37.04B|37040000000|480.67|403581|42.26|0||
2024-08-10 08:57:53|00277|7867|GD|80.38B|80380000000|292.99|1023661|29.84|0||
2024-08-10 08:57:56|00278|8193|GE|182.23B|182230000000|167.13|5957529|84.52|0||
2024-08-10 08:58:00|00279|263|GIS|38.58B|38580000000|69.12|3958744|-4.5|0||
2024-08-10 08:58:04|00280|239|GM|48.87B|48870000000|43.48|14830824|27.28|0||
2024-08-10 08:58:09|00281|7979|GPC|19.11B|19110000000|137.18|982532|-12.16|0||
2024-08-10 08:58:13|00282|39277|GPN|25.97B|25970000000|102.06|2349926|-20.09|0||
2024-08-10 08:58:17|00283|8234|GL|8.27B|8270000000|92.02|1372288|-18.95|0||
2024-08-10 08:58:21|00284|265|GT|2.19B|2190000000|7.7|4033303|-41.22|0||
2024-08-10 08:58:24|00285|8170|HRB|7.98B|7980000000|57.18|1082833|60.48|0||
2024-08-10 08:58:28|00286|7921|HAL|27.37B|27370000000|31|8419797|-23.19|0||
2024-08-10 08:58:31|00287|39179|HBI|2.14B|2140000000.0000002|6.09|8493646|15.56|0||
2024-08-10 08:58:35|00288|8259|HOG|4.66B|4660000000|35.41|1637927|-0.23|0||
2024-08-10 08:58:39|00289|8050|HIG|31.7B|31700000000|108.2|1512291|47.92|0||
2024-08-10 08:58:42|00290|8351|HAS|8.96B|8960000000|64.27|1872263|-1.26|0||
2024-08-10 08:58:45|00291|20931|HCA|93.14B|93140000000|360.9|1246739|34.64|0||
2024-08-10 08:58:49|00292|13847|DOC|15.13B|15130000000|21.63|4464067|3.3|0||
2024-08-10 08:58:52|00293|13849|HP|3.44B|3440000000|34.82|1344786|-16.97|0||
2024-08-10 08:58:56|00294|6405|HSIC|8.74B|8740000000|68.94|1395189|-9.84|0||
2024-08-10 08:58:59|00295|8052|HSY|40.76B|40760000000|201.5|1660099|-9.96|0||
2024-08-10 08:59:06|00296|8326|HES|41.27B|41270000000|134.4|1991310|-14.16|0||
2024-08-10 08:59:10|00297|959998|HPE|22.54B|22540000000|17.34|16938368|-1.59|0||
2024-08-10 08:59:14|00298|44408|HLT|50.84B|50840000000|206.32|1761320|32.78|0||
2024-08-10 08:59:17|00299|6515|HOLX|19.43B|19430000000|83.64|1521323|11.08|0||
2024-08-10 08:59:21|00300|13850|HRL|17.56B|17560000000|32.03|2438286|-21.48|0||
2024-08-10 08:59:25|00301|7927|HST|11.47B|11470000000|16.33|7015192|-0.75|0||
2024-08-10 08:59:28|00302|8270|HPQ|32.82B|32820000000|33.54|8116927|1.73|0||
2024-08-10 08:59:32|00303|8169|HUM|42.24B|42240000000|350.83|1368281|-29.13|0||
2024-08-10 08:59:35|00304|6493|HBAN|19.77B|19770000000|13.61|17763312|13.8|0||
2024-08-10 08:59:39|00305|7907|ICE|88.46B|88460000000|154.08|2586945|34.22|0||
2024-08-10 08:59:42|00306|8026|IFF|24.6B|24600000000|96.21|1454300|52.09|0||
2024-08-10 08:59:46|00307|102907|INFO|43.34B|43340000000|108.61|2495582|0|0||
2024-08-10 08:59:49|00308|7915|ITW|71.02B|71020000000|239.21|1078406|-1.07|0||
2024-08-10 08:59:53|00309|8137|IR|36.1B|36100000000|89.47|2822877|31.73|0||
2024-08-10 08:59:57|00310|7930|IP|15.41B|15410000000|44.35|6163777|24.75|0||
2024-08-10 09:00:00|00311|13851|IVZ|7.27B|7270000000|16.16|4117049|-0.43|0||
2024-08-10 09:00:05|00312|7877|IPG|11.42B|11420000000|30.41|4129714|-8.6|0||
2024-08-10 09:00:09|00313|13981|IPGP|2.95B|2950000000|66.67|232152|-37|0||
2024-08-10 09:00:12|00314|13852|IRM|31.81B|31810000000|108.44|2026639|77.77|0||
2024-08-10 09:00:16|00315|8125|J|17.83B|17830000000|143.5|691294|4.97|0||
2024-08-10 09:00:20|00316|13082|JBHT|16.63B|16629999999.999998|163.09|911226|-19.43|0||
2024-08-10 09:00:24|00317|8176|JEF|11.35B|11350000000|55.21|1281494|57.43|0||
2024-08-10 09:00:27|00318|8071|SJM|12.61B|12610000000|118.46|1226915|-19.59|0||
2024-08-10 09:00:31|00319|8217|JCI|45.19B|45190000000|67.65|5003016|13.39|0||
2024-08-10 09:00:34|00320|6463|JNPR|12.7B|12700000000|38.57|2267338|38.49|0||
2024-08-10 09:00:40|00321|32512|KSU|26.71B|26710000000|293.59|2847171|0|0||
2024-08-10 09:00:43|00322|8334|K|25.63B|25630000000|74.88|2550973|25.49|0||
2024-08-10 09:00:50|00323|8105|KEY|13.78B|13780000000|14.61|13535538|26.38|0||
2024-08-10 09:00:54|00324|269|KMB|47.26B|47260000000|140.32|2162304|9.81|0||
2024-08-10 09:00:59|00325|8337|KIM|14.72B|14720000000|21.84|4043311|7.74|0||
2024-08-10 09:01:03|00326|32518|KMI|46.65B|46650000000|21.02|14503876|19.84|0||
2024-08-10 09:01:08|00327|41279|KKR|101.05B|101050000000|113.87|6949381|82.75|0||
2024-08-10 09:01:10|00328|8148|||||||0||
2024-08-10 09:01:13|00329|8062|KR|38.92B|38920000000|53.92|5356487|9.86|0||
2024-08-10 09:01:17|00330|13846|LHX|43.32B|43320000000|228.33|839089|22.49|0||
2024-08-10 09:01:21|00331|8113|LH|19.01B|19010000000|226.46|672493|5.81|0||
2024-08-10 09:01:25|00332|8023|LEG|1.66B|1660000000|12.38|3581108|-57.65|0||
2024-08-10 09:01:29|00333|7961|LEN|46.21B|46210000000|169.76|2332513|37.6|0||
2024-08-10 09:01:33|00334|8131|LNC|5.04B|5040000000|29.59|1502870|12.47|0||
2024-08-10 09:01:37|00335|39152|LKQ|10.29B|10290000000|39.1|1895104|-27.13|0||
2024-08-10 09:01:40|00336|7880|LMT|131.47B|131470000000|551.58|1039187|22.56|0||
2024-08-10 09:01:45|00337|13083|L|17.1B|17100000000.000002|77.88|717820|23.74|0||
2024-08-10 09:01:48|00338|10549|LOW|134.38B|134380000000|235.83|2668372|6.78|0||
2024-08-10 09:01:51|00339|7965|LUMN|5.66B|5660000000|5.57|29080155|194.71|0||
2024-08-10 09:01:55|00340|39251|LYB|31.49B|31490000000|96.86|1561983|-3.81|0||
2024-08-10 09:02:00|00341|8275|MTB|27.09B|27090000000|162.23|885075|20.08|0||
2024-08-10 09:02:03|00342|32359|MAC|3.24B|3240000000|15.01|1640616|19.98|0||
2024-08-10 09:02:06|00343|8945|M|4.31B|4310000000|15.58|5527100|-0.76|0||
2024-08-10 09:02:12|00344|8099|MRO|15.27B|15270000000|27.3|8059110|4.04|0||
2024-08-10 09:02:16|00345|13947|MPC|58.85B|58850000000|175.83|2513630|21.03|0||
2024-08-10 09:02:19|00346|8328|MMC|108.22B|108220000000|220.06|1665957|15.34|0||
2024-08-10 09:02:23|00347|20299|MLM|32.61B|32610000000|533.55|486058|16.3|0||
2024-08-10 09:02:27|00348|8184|MAS|15.81B|15810000000|72.44|1881443|23.18|0||
2024-08-10 09:02:30|00349|7864|MA|421.99B|421990000000|456.78|2576937|15.02|0||
2024-08-10 09:02:33|00350|7917|MAT|6.44B|6440000000|18.96|4089816|-11.94|0||
2024-08-10 09:02:38|00351|7924|MKC|20.85B|20850000000|77.63|1969855|-9.88|0||
2024-08-10 09:02:42|00352|8014|MCK|70.17B|70170000000|541.15|764737|24.69|0||
2024-08-10 09:02:45|00353|7857|MDT|105.22B|105220000000|82.04|6444982|-1.3|0||
2024-08-10 09:02:49|00354|7947|MET|49.11B|49110000000|70.13|3112356|11.92|0||
2024-08-10 09:02:52|00355|20210|MTD|29.65B|29650000000|1397.26|154202|12.19|0||
2024-08-10 09:02:55|00356|7862|MGM|11.28B|11280000000|37.13|4128183|-20.12|0||
2024-08-10 09:02:59|00357|20151|MAA|17.89B|17890000000|153.07|628505|6.16|0||
2024-08-10 09:03:03|00358|39172|MHK|9.24B|9240000000|146.45|776467|42.09|0||
2024-08-10 09:03:09|00359|8063|TAP|10.99B|10990000000|52.98|2230804|-17.63|0||
2024-08-10 09:03:14|00360|8946|MCO|84.66B|84660000000|464.93|750825|37.03|0||
2024-08-10 09:03:18|00361|8056|MS|153.24B|153240000000|94.72|6453385|8.08|0||
2024-08-10 09:03:21|00362|8278|MOS|8.62B|8620000000|27.05|3927087|-34.87|0||
2024-08-10 09:03:26|00363|276|MSI|68.53B|68530000000|410.76|667285|45.66|0||
2024-08-10 09:03:29|00364|6395|NDAQ|39.22B|39220000000|68.09|2854682|32.19|0||
2024-08-10 09:03:33|00365|101919|NAVI|1.6B|1600000000|14.65|775061|-17.51|0||
2024-08-10 09:03:37|00366|6440|NTAP|25.21B|25210000000|122.49|2058612|59.41|0||
2024-08-10 09:03:41|00367|8345|NWL|2.95B|2950000000|7.09|5066678|-33.61|0||
2024-08-10 09:03:44|00368|8150|NEM|54.9B|54900000000|47.71|7867201|19.75|0||
2024-08-10 09:03:49|00369|13065|NWS|15.97B|15970000000|28.75|748214|38.82|0||
2024-08-10 09:03:52|00370|13795|NWSA|15.97B|15970000000|27.74|2696980|36.58|0||
2024-08-10 09:03:56|00371|13091|NEE|159.21B|159210000000|77.46|11057045|13.43|0||
2024-08-10 09:04:00|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|0|0||
2024-08-10 09:04:06|00373|7896|NI|14.06B|14060000000|31.35|4198787|17.28|0||
2024-08-10 09:04:12|00374|8340|JWN|3.64B|3640000000|22.25|2331686|2.77|0||
2024-08-10 09:04:18|00375|8252|NSC|54.18B|54180000000|239.62|1217011|10.18|0||
2024-08-10 09:04:22|00376|6419|NTRS|17B|17000000000|84.29|1226813|5.65|0||
2024-08-10 09:04:26|00377|7861|NOC|72.29B|72290000000|494.34|914595|14.89|0||
2024-08-10 09:04:29|00378|6494|GEN|15.33B|15330000000|24.9|5152903|20|0||
2024-08-10 09:04:34|00379|40082|NCLH|6.92B|6920000000|15.74|13420740|-12.41|0||
2024-08-10 09:04:42|00380|8134|NOV|7.03B|7030000000|17.85|3149025|-13.52|0||
2024-08-10 09:04:50|00381|13857|NRG|16.57B|16570000000|80.29|3381426|117.41|0||
2024-08-10 09:04:54|00382|8128|NUE|34.45B|34450000000|145.14|1557443|-12.7|0||
2024-08-10 09:04:59|00383|7954|OXY|52.9B|52900000000|58.41|7343968|-8.35|0||
2024-08-10 09:05:11|00384|8129|OMC|18.26B|18260000000|93.32|1574550|16.91|0||
2024-08-10 09:05:22|00385|13858|OKE|49.65B|49650000000|85|2520239|30.47|0||
2024-08-10 09:05:25|00386|274|ORCL|363.94B|363940000000|132.06|8750667|16.88|0||
2024-08-10 09:05:29|00387|39262|PKG|17.3B|17300000000|194.07|543203|26.98|0||
2024-08-10 09:05:35|00388|7976|PH|73.24B|73240000000|569.81|770330|38.05|0||
2024-08-10 09:05:39|00389|6477|PDCO|2.15B|2150000000|24.37|968047|-26.37|0||
2024-08-10 09:05:44|00390|32370|PNR|13.96B|13960000000|84.37|1631801|19.15|0||
2024-08-10 09:05:48|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|0|0||
2024-08-10 09:05:52|00392|8279|RVTY|14.65B|14650000000|118.75|942709|-1.75|0||
2024-08-10 09:05:55|00393|32396|PRGO|3.67B|3670000000|26.92|1651419|-30.08|0||
2024-08-10 09:05:59|00394|7989|PFE|161.78B|161780000000|28.55|34443949|-20.07|0||
2024-08-10 09:06:02|00395|8251|PCG|38.9B|38900000000|18.2|12811093|4.6|0||
2024-08-10 09:06:06|00396|8039|PM|180.37B|180370000000|116.01|4981492|19.8|0||
2024-08-10 09:06:10|00397|32531|PSX|56.68B|56680000000|135.41|2300603|18.09|0||
2024-08-10 09:06:13|00398|7943|PNW|9.77B|9770000000|86|976169|11.54|0||
2024-08-10 09:06:16|00399|13860|PXD|63.00B|63000000000|269.62|1959217|14.29|0||
2024-08-10 09:06:22|00400|8057|PNC|67.54B|67540000000.00001|169.92|1786382|32.66|0||
2024-08-10 09:06:25|00401|8118|PPG|27.82B|27820000000|119.24|1518958|-14.49|0||
2024-08-10 09:06:29|00402|8203|PPL|22.52B|22520000000|30.52|4847939|16.93|0||
2024-08-10 09:06:33|00403|8267|PFG|17.32B|17320000000|74.78|1151575|-3.31|0||
2024-08-10 09:06:36|00404|7968|PGR|129.86B|129860000000.00002|221.73|2529515|75.78|0||
2024-08-10 09:06:40|00405|7923|PLD|112.87B|112870000000|121.9|3994973|-0.21|0||
2024-08-10 09:06:43|00406|8191|PRU|39.15B|39150000000|109.46|1477546|15.68|0||
2024-08-10 09:06:46|00407|7893|PEG|39.78B|39780000000|79.86|2804327|31.96|0||
2024-08-10 09:06:50|00408|8158|PSA|55.49B|55490000000|317.04|722220|11.36|0||
2024-08-10 09:06:53|00409|8237|PHM|25.53B|25530000000|123.02|1953759|48.29|0||
2024-08-10 09:06:57|00410|32533|PVH|5.38B|5380000000|96.39|813027|12.38|0||
2024-08-10 09:07:01|00411|945074|QRVO|10.07B|10070000000|106.2|1418736|1.76|0||
2024-08-10 09:07:04|00412|19695|PWR|38.25B|38250000000|259.62|1000767|29.53|0||
2024-08-10 09:07:08|00413|8198|DGX|16.62B|16620000000.000002|149.31|926573|11.33|0||
2024-08-10 09:07:10|00414|8022|RL|10.04B|10040000000|162.16|911431|32.59|0||
2024-08-10 09:07:14|00415|8229|RRC|7.22B|7220000000|29.82|2355104|-8.36|0||
2024-08-10 09:07:18|00416|20380|RJF|23.69B|23690000000|110.18|1280596|3.42|0||
2024-08-10 09:07:21|00417|8235|RTX|154.26B|154260000000|116.15|6315462|34.71|0||
2024-08-10 09:07:24|00418|39285|O|52.75B|52750000000|60.57|5218572|3.03|0||
2024-08-10 09:07:28|00419|20718|REG|12.75B|12750000000|70.41|1008604|8.36|0||
2024-08-10 09:07:32|00420|7945|RF|18.97B|18970000000|20.73|7572033|0.19|0||
2024-08-10 09:07:36|00421|13862|RSG|63.2B|63200000000|201.22|1201894|36.5|0||
2024-08-10 09:07:39|00422|21180|RMD|31.82B|31820000000|216.59|1063299|22.28|0||
2024-08-10 09:07:43|00423|8207|RHI|6.17B|6170000000|60.32|2079989|-20.9|0||
2024-08-10 09:07:48|00424|8356|ROK|29.29B|29290000000|258.15|878012|-13.74|0||
2024-08-10 09:07:52|00425|13863|ROP|56.47B|56470000000|526.78|532020|7.95|0||
2024-08-10 09:07:55|00426|39254|RCL|40.09B|40090000000|155.75|2437395|50.38|0||
2024-08-10 09:07:59|00427|8119|SPGI|152.85B|152850000000|488.51|1113078|25.97|0||
2024-08-10 09:08:03|00428|39107|SBAC|22.88B|22880000000|212.91|914937|-6.75|0||
2024-08-10 09:08:07|00429|8354|SLB|61.83B|61830000000|43.55|10806975|-26.09|0||
2024-08-10 09:08:10|00430|8940|STX|20.24B|20240000000|96.28|2534917|43.38|0||
2024-08-10 09:08:15|00431|8076|SEE|4.82B|4820000000|33.12|1383198|-15.01|0||
2024-08-10 09:08:18|00432|8222|SRE|49.64B|49640000000|78.41|3034021|9.66|0||
2024-08-10 09:08:23|00433|7986|SHW|87.19B|87190000000|345.64|1832762|26.67|0||
2024-08-10 09:08:26|00434|39114|SIG|3.29B|3290000000|73.78|859789|-7.24|0||
2024-08-10 09:08:30|00435|8210|SPG|51.73B|51730000000|158.67|1435017|33.5|0||
2024-08-10 09:08:34|00436|32515|SLG|4.05B|4050000000|62.46|886854|78.56|0||
2024-08-10 09:08:37|00437|8001|SNA|14.39B|14390000000|273.19|286545|1.75|0||
2024-08-10 09:08:41|00438|7956|SO|95.01B|95010000000|86.8|4050398|25.05|0||
2024-08-10 09:08:45|00439|7914|LUV|15.18B|15180000000|25.33|10432468|-25.15|0||
2024-08-10 09:08:48|00440|8160|SWK|14.59B|14590000000|94.76|1551144|-0.59|0||
2024-08-10 09:08:51|00441|7967|STT|23.36B|23360000000|78.21|2107909|6.95|0||
2024-08-10 09:08:55|00442|6499|SRCL|5.45B|5450000000|58.75|1781146|30.96|0||
2024-08-10 09:08:59|00443|8186|SYK|124.93B|124930000000|327.83|1337304|15.84|0||
2024-08-10 09:09:02|00444|940815|SYF|18.41B|18410000000|46.57|3816819|35.38|0||
2024-08-10 09:09:13|00445|8285|SYY|37.19B|37190000000|75.63|3396408|4.94|0||
2024-08-10 09:09:16|00446|6480|TROW|23.45B|23450000000|105.35|1101954|-7.38|0||
2024-08-10 09:09:22|00447|7959|TPR|8.78B|8780000000|38.23|2578024|10.27|0||
2024-08-10 09:09:25|00448|8180|TGT|62.69B|62690000000|135.5|4193584|3.5|0||
2024-08-10 09:09:30|00449|19701|TEL|43.76B|43760000000|143.99|1686662|6.66|0||
2024-08-10 09:09:34|00450|13843|FTI|11.13B|11130000000|25.98|3664587|40.66|0||
2024-08-10 09:09:37|00451|8305|TXT|15.95B|15950000000|85.13|989345|9.55|0||
2024-08-10 09:09:41|00452|8299|AES|11.84B|11840000000|16.66|7924842|-15.04|0||
2024-08-10 09:09:45|00453|8147|TMO|227.74B|227740000000|596.18|1579013|8.94|0||
2024-08-10 09:09:49|00454|8227|TJX|125.11B|125110000000|110.7|5763231|28.42|0||
2024-08-10 09:09:55|00455|32379|TSCO|28.1B|28100000000|260.52|1106508|17.21|0||
2024-08-10 09:09:58|00456|20793|TDG|69.92B|69920000000|1246.1|249545|47.18|0||
2024-08-10 09:10:04|00457|8239|TNL|2.9B|2900000000|41.45|602639|0.83|0||
2024-08-10 09:10:09|00458|8159|TRV|48.43B|48430000000|212.48|1272207|27.28|0||
2024-08-10 09:10:14|00459|32539|TRIP|1.88B|1880000000|13.56|2073908|-17.01|0||
2024-08-10 09:10:24|00460|7918|TFC|55.65B|55650000000|41.56|7151856|32.06|0||
2024-08-10 09:10:28|00461|8179|TSN|21.95B|21950000000|61.69|2191648|14.77|0||
2024-08-10 09:10:32|00462|8310|USB|65.65B|65650000000.00001|42.07|8588209|6.53|0||
2024-08-10 09:10:36|00463|32535|UDR|13.81B|13810000000|41.87|2238707|6.13|0||
2024-08-10 09:10:40|00464|39338|ULTA|15.37B|15370000000|322.17|904297|-28|0||
2024-08-10 09:10:44|00465|13959|UAA|3.37B|3370000000|7.9|11883351|-0.75|0||
2024-08-10 09:10:47|00466|976067|UA|3.37B|3370000000|7.67|3115637|5.65|0||
2024-08-10 09:10:51|00467|8083|UNP|144.7B|144700000000|237.52|2318285|3.14|0||
2024-08-10 09:10:54|00468|13061|UAL|13.63B|13630000000|41.46|7304708|-21.7|0||
2024-08-10 09:10:58|00469|8199|UPS|107.77B|107770000000|125.82|4476113|-30.25|0||
2024-08-10 09:11:02|00470|32516|URI|46.04B|46040000000|696.1|599337|44.33|0||
2024-08-10 09:11:06|00471|39147|UHS|14.36B|14360000000|215.22|747821|63.83|0||
2024-08-10 09:11:12|00472|8174|UNM|9.96B|9960000000|53.63|1104847|10.35|0||
2024-08-10 09:11:17|00473|8241|VLO|48.4B|48400000000|151.08|2777728|12.03|0||
2024-08-10 09:11:22|00474|13866|VTR|24.53B|24530000000|59.37|2226372|36.29|0||
2024-08-10 09:11:26|00475|7870|VFC|6.77B|6770000000|17.4|8722147|-12.91|0||
2024-08-10 09:11:29|00476|8171|PARA|7.39B|7390000000|10.3|4087605|-33.42|0||
2024-08-10 09:11:32|00477|13570|VTRS|14.03B|14030000000|11.78|8721397|5.56|0||
2024-08-10 09:11:36|00478|7863|VNO|5.9B|5900000000|30.99|1808988|37.49|0||
2024-08-10 09:11:39|00479|7974|VMC|32.27B|32270000000.000004|244.34|820688|8.93|0||
2024-08-10 09:11:43|00480|8058|WM|82.37B|82370000000|205.26|1762057|28.42|0||
2024-08-10 09:11:46|00481|7881|WAT|19.75B|19750000000|332.7|493591|15|0||
2024-08-10 09:11:50|00482|13867|WEC|27.81B|27810000000|87.98|2266690|1.03|0||
2024-08-10 09:11:53|00483|7992|WFC|179.58B|179580000000|52.76|17269320|20.82|0||
2024-08-10 09:11:57|00484|13848|WELL|71.51B|71510000000|117.4|2929791|38.2|0||
2024-08-10 09:12:00|00485|8117|WDC|19.49B|19490000000|59.68|6106111|41.59|0||
2024-08-10 09:12:04|00486|8323|WU|3.95B|3950000000|11.68|3697164|-2.91|0||
2024-08-10 09:12:08|00487|955555|WRK|13.30B|13300000000|51.51|3108911|51.41|0||
2024-08-10 09:12:12|00488|8953|WY|22.31B|22310000000|30.68|3761508|-7.03|0||
2024-08-10 09:12:16|00489|8228|WHR|5.11B|5110000000|93.12|1405729|-33.47|0||
2024-08-10 09:12:20|00490|8122|WMB|52.73B|52730000000|43.26|6151055|23.39|0||
2024-08-10 09:12:24|00491|29740|WTW|28.09B|28090000000|276.61|436725|37.51|0||
2024-08-10 09:12:28|00492|8030|GWW|47.82B|47820000000|979.31|259707|37.49|0||
2024-08-10 09:12:31|00493|6392|WYNN|8.21B|8210000000.000001|74.63|2019167|-28.39|0||
2024-08-10 09:12:35|00494|8003|XRX|1.24B|1240000000|9.96|1950236|-35.82|0||
2024-08-10 09:12:38|00495|32532|XYL|31.23B|31230000000|128.59|1280508|25.53|0||
2024-08-10 09:12:42|00496|8327|YUM|38.46B|38460000000|136.79|1974771|1.8|0||
2024-08-10 09:12:47|00497|7902|ZBH|22.01B|22010000000|108.08|1551141|-13.43|0||
2024-08-10 09:12:51|00498|6418|ZION|6.79B|6790000000|45.95|1607437|22.44|0||
2024-08-10 09:12:55|00499|41176|ZTS|83.93B|83930000000|185.25|2228554|-2.04|0||
2024-08-10 09:12:58|00500|41239|NOW|166.97B|166970000000|811.08|1501440|46.14|0||
2024-08-10 09:13:01|00501|13933|BX|100.26B|100260000000|130.93|3319838|30.67|0||
2024-08-10 09:13:06|00502|961620|SQ|38.26B|38260000000|62.14|7341028|-0.16|0||
2024-08-10 09:13:10|00503|1166012|SNOW|41.66B|41660000000|124.41|6694255|-19.75|0||
2024-08-10 09:13:14|00504|1115848|UBER|144B|144000000000|68.54|17331495|53.68|0||
2024-08-10 09:13:18|00505|41268|PANW|107.33B|107330000000|331.48|3251100|54.85|0||
2024-08-10 09:13:21|00506|1152334|NET|26.55B|26550000000|77.71|3037591|22.78|0||
2024-08-10 09:13:27|00507|16141|FTNT|53.31B|53310000000|69.69|5559906|15.08|0||
2024-08-10 09:13:31|00508|1152784|DDOG|37.86B|37860000000|112.28|3905801|23.77|0||
2024-08-10 09:13:34|00509|48371|VEEV|30.2B|30200000000|186.85|1030578|-3.02|0||
2024-08-10 09:13:38|00510|989534|TTD|48.81B|48810000000|99.3|3789184|28.81|0||
2024-08-10 09:13:42|00511|1072316|SPOT|68.25B|68250000000|339.9|1812923|149.14|0||
2024-08-10 09:13:46|00512|1166239|PLTR|67.21B|67209999999.99999|30.01|44342049|94.74|0||
2024-08-10 09:13:50|00513|942355|HUBS|24.27B|24270000000|472.61|846894|-6.79|0||
2024-08-10 09:13:53|00514|21232|MSCI|41.99B|41990000000|533.83|577923|-2.38|0||
2024-08-10 09:13:57|00515|32341|EPAM|11B|11000000000|193.21|765891|-20.55|0||
2024-08-10 09:14:01|00516|1052405|MDB|17.23B|17230000000|234.9|1760011|-34.69|0||
2024-08-10 09:14:05|00517|39333|ODFL|41.41B|41410000000|193.23|1913125|-4.8|0||
2024-08-10 09:14:08|00518|31028|ENPH|14.61B|14610000000|107.86|4092349|-20.96|0||
2024-08-10 09:14:12|00519|949620|ETSY|6.31B|6310000000|54.97|3317922|-29.71|0||
2024-08-10 09:14:15|00520|1050149|ROKU|7.97B|7970000000|55.1|3534872|-30.1|0||
2024-08-10 09:14:19|00521|17608|ZBRA|16.5B|16500000000|319.95|334194|25.26|0||
2024-08-10 09:14:22|00522|24282|WST|20.88B|20880000000|287.85|667899|-28.08|0||
2024-08-10 09:14:26|00523|1167745|DASH|50.95B|50950000000|123.81|4469558|50.27|0||
2024-08-10 09:14:30|00524|103925|ANET|105.5B|105500000000|335.81|2408208|90.48|0||
2024-08-10 09:14:34|00525|39269|GNRC|8.68B|8680000000|144.33|894610|32.83|0||
2024-08-10 09:14:39|00526|1166014|U|6.17B|6170000000|15.54|10088970|-58.1|0||
2024-08-10 09:14:43|00527|1072222|ZS|26.35B|26350000000|174.36|2105171|20.83|0||
2024-08-10 09:14:47|00528|1155833|BILL|4.94B|4940000000|46.94|1587731|-55.44|0||
2024-08-10 09:14:51|00529|1127189|PINS|19.89B|19890000000|28.99|9459342|11.84|0||
2024-08-10 09:14:54|00530|16662|MPWR|40.12B|40120000000|823|535687|58.73|0||
2024-08-10 09:14:58|00531|15828|CSGP|30.28B|30280000000|73.88|2591792|-8.49|0||
2024-08-10 09:15:03|00532|101887|PAYC|8.84B|8840000000|158.04|871804|-45.79|0||
2024-08-10 09:15:09|00533|39123|LNG|41.45B|41450000000|183.17|1830868|9.75|0||
2024-08-10 09:15:15|00534|41232|IQV|43.29B|43290000000|237.47|1268540|7.07|0||
2024-08-10 09:15:20|00535|8362|TER|19.86B|19860000000|121.72|2262053|14.38|0||
2024-08-10 09:15:25|00536|16924|PLUG|1.73B|1730000000|1.97|40699741|-78.23|0||
2024-08-10 09:15:34|00537|1130930|AVTR|16.98B|16980000000|24.98|9046973|21.56|0||
2024-08-10 09:15:41|00538|1159534|CARR|58.12B|58120000000|64.38|3808618|16.21|0||
2024-08-10 09:15:45|00539|1008759|CVNA|16.83B|16829999999.999998|135.92|4407980|244.45|0||
2024-08-10 09:15:47|00540|1158864|TT|75.08B|75080000000|332.68|1306525|64.59|0||
2024-08-10 09:15:51|00541|41236|RNG|2.94B|2940000000|32.07|1232690|3.32|0||
2024-08-10 09:15:56|00542|16943|POOL|13.36B|13360000000|349.21|439814|-9.33|0||
2024-08-10 09:15:59|00543|16942|PODD|12.76B|12760000000|182.19|821403|-22.03|0||
2024-08-10 09:16:03|00544|15375|ALNY|34.6B|34600000000|269.52|1116076|45.66|0||
2024-08-10 09:16:06|00545|13978|ENTG|15.69B|15690000000|103.93|1770566|4.01|0||
2024-08-10 09:16:10|00546|17327|TECH|11.31B|11310000000|71.77|1043104|-13.53|0||
2024-08-10 09:16:13|00547|24312|TYL|24.55B|24550000000|575.23|244804|48.08|0||
2024-08-10 09:16:17|00548|39159|BR|25.03B|25030000000|214.47|534486|19.58|0||
2024-08-10 09:16:21|00549|20164|CRL|10.38B|10380000000|200.97|627543|-7.65|0||
2024-08-10 09:16:26|00550|41257|BURL|15.89B|15890000000|251.79|946826|50.66|0||
2024-08-10 09:16:30|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|0|0||
2024-08-10 09:16:35|00552|991169|COUP|6.12B|6120000000|80.97|4169452|0|0||
2024-08-10 09:16:38|00553|1123146|LYFT|4B|4000000000|9.76|14955204|-11.59|0||
2024-08-10 09:16:42|00554|943806|KEYS|21.45B|21450000000|122.87|1267863|-22|0||
2024-08-10 09:16:46|00555|20322|FDS|15.33B|15330000000|403.03|291931|-4.58|0||
2024-08-10 09:16:50|00556|24350|TREX|6.6B|6600000000|60.7|1139025|-18.52|0||
2024-08-10 09:16:53|00557|955554|TRU|16.42B|16420000000.000002|84.5|1548821|7.49|0||
2024-08-10 09:16:57|00558|16631|MKTX|8.91B|8910000000|236.06|426629|-0.24|0||
2024-08-10 09:17:00|00559|16040|EXAS|10.53B|10530000000|57.01|3181255|-30.95|0||
2024-08-10 09:17:05|00560|20937|MTN|6.47B|6470000000|171.91|600791|-25.53|0||
2024-08-10 09:17:12|00561|985558|TWLO|9.7B|9700000000|60.41|2396206|-0.28|0||
2024-08-10 09:17:16|00562|1152338|TXG|2.45B|2450000000|20.43|1803623|-60.64|0||
2024-08-10 09:17:20|00563|15703|CGNX|6.64B|6640000000|38.74|1211163|-21.67|0||
2024-08-10 09:17:23|00564|17055|RGEN|9.25B|9250000000|165.16|797074|-4.23|0||
2024-08-10 09:17:27|00565|1142207|DT|14.21B|14210000000|47.71|3732096|3.31|0||
2024-08-10 09:17:31|00566|41254|APO|59.63B|59630000000|104.7|2798759|28.31|0||
2024-08-10 09:17:35|00567|16812|ON|30.54B|30540000000|71.3|6447022|-27.04|0||
2024-08-10 09:17:39|00568|1008761|FND|10.68B|10680000000|99.62|1717408|-5.55|0||
2024-08-10 09:17:43|00569|16535|LPLA|14.67B|14670000000|196.23|941028|-12.87|0||
2024-08-10 09:17:46|00570|1076697|AVLR|8.28B|8279999999.999999|93.48|4932430|0|0||
2024-08-10 09:17:49|00571|13845|GME|9.35B|9350000000|21.93|50883713|8.62|0||
2024-08-10 09:17:52|00572|8280|LVS|28.4B|28400000000|38.57|6395967|-32.8|0||
2024-08-10 09:17:56|00573|31022|CZR|7.68B|7680000000|35.51|5177611|-37.18|0||
2024-08-10 09:18:00|00574|20861|DPZ|15.33B|15330000000|438.4|610542|10.04|0||
2024-08-10 09:18:03|00575|16932|PTC|20.8B|20800000000|173.15|830628|21.5|0||
2024-08-10 09:18:07|00576|16770|NVAX|1.86B|1860000000|11.6|17540516|50.85|0||
2024-08-10 09:18:11|00577|1156548|DKNG|14.73B|14730000000|30.34|9942003|9.33|0||
2024-08-10 09:18:15|00578|1096127|ESTC|10.68B|10680000000|104.96|1191483|76.31|0||
2024-08-10 09:18:19|00579|32326|WSM|18.13B|18130000000|140.99|2053798|107.92|0||
2024-08-10 09:18:22|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|0|0||
2024-08-10 09:18:27|00581|20199|BAH|19.07B|19070000000|147.61|750499|22.31|0||
2024-08-10 09:18:31|00582|31033|FIVE|3.68B|3680000000|66.74|1941605|-65.79|0||
2024-08-10 09:18:36|00583|958827|NVCR|2.02B|2020000000|18.69|1522127|-39.12|0||
2024-08-10 09:18:39|00584|21255|NVR|26.18B|26180000000|8506.2|20288|39.01|0||
2024-08-10 09:18:43|00585|1167751|UPST|3.24B|3240000000|36.25|6198643|13.1|0||
2024-08-10 09:18:46|00586|41270|RH|4.64B|4640000000|251.64|781369|-34.65|0||
2024-08-10 09:18:51|00587|16565|MASI|6.75B|6750000000|126.87|805506|11.14|0||
2024-08-10 09:18:54|00588|6509|AXON|27.58B|27580000000|365|593907|78.82|0||
2024-08-10 09:18:57|00589|17606|Z|11.9B|11900000000|51.92|3902472|-7.12|0||
2024-08-10 09:19:03|00590|100183|FIVN|2.33B|2330000000|31.22|1459091|-55.13|0||
2024-08-10 09:19:09|00591|39221|AZPN|13.37B|13370000000|211.35|199590|11.58|0||
2024-08-10 09:19:13|00592|29694|TTC|9.15B|9150000000|88.09|1141507|-13.82|0||
2024-08-10 09:19:16|00593|958113|ARES|44.3B|44300000000|141.54|1325044|39.45|0||
2024-08-10 09:19:20|00594|942326|W|4.88B|4880000000|39.49|3963809|-45.79|0||
2024-08-10 09:19:23|00595|20529|FICO|42.96B|42960000000|1752.25|189155|103.97|0||
2024-08-10 09:19:27|00596|42595|WIX|9.09B|9090000000|162.45|722701|76.42|0||
2024-08-10 09:19:31|00597|100228|PCTY|8.6B|8600000000|154.83|573599|-23.93|0||
2024-08-10 09:19:34|00598|1096128|GH|3.57B|3570000000|29|2364271|-19.62|0||
2024-08-10 09:19:38|00599|40062|FANG|35.64B|35640000000|199.77|1350066|33.45|0||
2024-08-10 09:19:42|00600|8074|VMW|61.54B|61540000000|142.52|1989812|-8.9|0||
2024-08-10 09:19:45|00601|41285|XLRN|10.93B|10930000000|178.75|1507544|0|0||
2024-08-10 09:19:51|00602|958817|PEN|6.6B|6600000000|170.03|406255|-31.55|0||
2024-08-10 09:19:55|00603|6422|LAMR|11.81B|11810000000|115.45|408048|28.38|0||
2024-08-10 09:19:58|00604|955853|NTRA|14.17B|14170000000|114.57|1375440|114.79|0||
2024-08-10 09:20:02|00605|39153|BRKR|9.38B|9380000000|62|1235756|-6.56|0||
2024-08-10 09:20:12|00606|16707|NBIX|14.88B|14880000000|147.32|800015|40.76|0||
2024-08-10 09:20:17|00607|1096134|YETI|3.47B|3470000000|40.98|1485212|-11.72|0||
2024-08-10 09:20:25|00608|15706|CHDN|9.81B|9810000000|133.66|491827|8.22|0||
2024-08-10 09:20:30|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|0|0||
2024-08-10 09:20:35|00610|21203|GGG|13.53B|13530000000|80.09|844995|3.64|0||
2024-08-10 09:20:39|00611|1072273|DBX|7.41B|7410000000|22.44|4221261|-18.84|0||
2024-08-10 09:20:42|00612|1073207|SMAR|6.42B|6420000000|46.42|1456175|16.05|0||
2024-08-10 09:20:46|00613|39105|LECO|10.75B|10750000000|189.65|426077|-0.15|0||
2024-08-10 09:20:49|00614|1089648|VRT|26.81B|26810000000|71.46|9855911|110.98|0||
2024-08-10 09:20:55|00615|20227|ELS|13.4B|13400000000|71.85|1200005|4.98|0||
2024-08-10 09:20:59|00616|1162162|RPRX|11.77B|11770000000|26.26|2718089|-14.1|0||
2024-08-10 09:21:03|00617|29691|TPX|8.66B|8660000000|49.87|1758218|9.32|0||
2024-08-10 09:21:09|00618|1176154|GXO|5.7B|5700000000|47.75|838848|-25.5|0||
2024-08-10 09:21:13|00619|29735|WMS|11B|11000000000|141.83|569939|10.68|0||
2024-08-10 09:21:17|00620|945647|TPL|18.9B|18900000000|822.6|160456|37.61|0||
2024-08-10 09:21:20|00621|1166359|BSY|15.34B|15340000000|48.38|1301448|0.96|0||
2024-08-10 09:21:24|00622|21137|ROL|23.15B|23150000000|47.79|1593580|17.22|0||
2024-08-10 09:21:28|00623|48409|TNDM|2.45B|2450000000|37.5|1727002|27.94|0||
2024-08-10 09:21:31|00624|16629|MKSI|7.28B|7280000000|108.13|1089166|11.98|0||
2024-08-10 09:21:35|00625|955539|BLD|11.17B|11170000000|372.72|320230|24.01|0||
2024-08-10 09:21:39|00626|20511|SMG|3.98B|3980000000|70.11|966995|32.86|0||
2024-08-10 09:21:43|00627|257|DELL|65.46B|65459999999.99999|92.55|14858726|65.27|0||
2024-08-10 09:21:46|00628|16860|OLED|8B|8000000000|168.58|394338|7.14|0||
2024-08-10 09:21:50|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|0|0||
2024-08-10 09:21:53|00630|8181|JBL|11.59B|11590000000|102.13|1644118|-4.22|0||
2024-08-10 09:21:56|00631|15506|SRPT|11.95B|11950000000|125.34|1911332|18.25|0||
2024-08-10 09:22:00|00632|960365|PSTG|18.43B|18430000000|56.68|3506553|55.42|0||
2024-08-10 09:22:04|00633|39271|RPM|14.73B|14730000000|114.4|670205|10.37|0||
2024-08-10 09:22:07|00634|989658|NTNX|12.29B|12290000000|49.82|2924981|67.69|0||
2024-08-10 09:22:11|00635|15606|AZTA|2.7B|2700000000|55.27|509660|-0.77|0||
2024-08-10 09:22:15|00636|39184|CE|13.82B|13820000000|126.5|810882|-0.35|0||
2024-08-10 09:22:19|00637|41256|BFAM|7.69B|7690000000|132.49|370992|41.78|0||
2024-08-10 09:22:23|00638|29751|XPO|13.17B|13170000000|113.13|1590998|54.44|0||
2024-08-10 09:22:26|00639|24303|WAL|8.09B|8090000000|74.13|1040632|43.66|0||
2024-08-10 09:22:31|00640|16655|MORN|13.09B|13090000000|305.47|108138|39.5|0||
2024-08-10 09:22:33|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|3.81|0||
2024-08-10 09:22:38|00642|1096238|STNE|4.07B|4070000000.0000005|13.19|5498687|-3.58|0||
2024-08-10 09:22:45|00643|16545|LSTR|6.63B|6630000000|187.05|263480|-4.74|0||
2024-08-10 09:22:49|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|0||
2024-08-10 09:22:53|00645|20298|LYV|21.23B|21230000000|92.18|2084926|5.97|0||
2024-08-10 09:22:58|00646|16561|MANH|15.18B|15180000000|247.8|472596|32.73|0||
2024-08-10 09:23:01|00647|1165434|QS|2.87B|2870000000|5.68|10051347|-24.57|0||
2024-08-10 09:23:05|00648|977672|SITE|6B|6000000000|133.06|497361|-18.43|0||
2024-08-10 09:23:10|00649|20681|COR_old|8.29B|8289999999.999999|169.41|6844300|0|0||
2024-08-10 09:23:17|00650|15773|COHR|9.66B|9660000000|63.34|2128420|35.72|0||
2024-08-10 09:23:20|00651|15391|AMED|3.2B|3200000000|97.75|398240|5.82|0||
2024-08-10 09:23:24|00652|989531|EVBG|1.46B|1460000000|35|727122|64.17|0||
2024-08-10 09:23:26|00653|955542|||||||0||
2024-08-10 09:23:29|00654|958172|PLNT|6.69B|6690000000|79.04|1663282|28.75|0||
2024-08-10 09:23:33|00655|20224|CHH|5.7B|5700000000|121.28|493623|-9.69|0||
2024-08-10 09:23:37|00656|942669|FRPT|6.21B|6210000000|128.12|604903|61.56|0||
2024-08-10 09:23:40|00657|32545|EXEL|7.69B|7690000000|26.97|1774104|27.52|0||
2024-08-10 09:23:44|00658|29731|WH|5.87B|5870000000|74.28|887042|-2.76|0||
2024-08-10 09:23:47|00659|940817|CTLT|10.8B|10800000000|59.68|1853778|28.82|0||
2024-08-10 09:23:52|00660|41315|MRTX|4.12B|4120000000|58.7|1699544|49.74|0||
2024-08-10 09:23:56|00661|20571|CSL|17.9B|17900000000|388.15|395757|35.81|0||
2024-08-10 09:23:59|00662|32510|PII|4.45B|4450000000|79.83|905827|-35.82|0||
2024-08-10 09:24:03|00663|8106|TDC|2.49B|2490000000|25.95|887220|-42.56|0||
2024-08-10 09:24:05|00664|13995|TTWO|25.38B|25380000000|144.82|1777876|4.59|0||
2024-08-10 09:24:09|00665|24325|WEX|7.21B|7210000000|175.41|387952|-10.16|0||
2024-08-10 09:24:13|00666|39260|CPAY|19.96B|19960000000|284.04|499825|5.74|0||
2024-08-10 09:24:17|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|11.13|0||
2024-08-10 09:24:21|00668|16889|PEGA|5.6B|5600000000|65.56|558080|37.9|0||
2024-08-10 09:24:25|00669|20663|SAM|3.13B|3130000000|271.24|198743|-24.79|0||
2024-08-10 09:24:29|00670|13982|IONS|6.81B|6810000000|46.55|1363301|16.9|0||
2024-08-10 09:24:32|00671|1129317|BYND|415.6M|415600000|6.39|3276595|-50.92|0||
2024-08-10 09:24:35|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|0|0||
2024-08-10 09:24:39|00673|15978|EEFT|4.39B|4390000000|97.8|347259|14.44|0||
2024-08-10 09:24:43|00674|998043|AYX|3.49B|3490000000|48.26|2063421|66.82|0||
2024-08-10 09:24:47|00675|16017|ERIE|23.53B|23530000000|449.95|68817|56.39|0||
2024-08-10 09:24:50|00676|958830|ZG|11.9B|11900000000|49.96|616334|-8.58|0||
2024-08-10 09:24:54|00677|100239|RARE|4.61B|4610000000|50.03|891662|36.99|0||
2024-08-10 09:24:57|00678|1163256|NCNO|3.69B|3690000000|32.1|1083337|9.59|0||
2024-08-10 09:25:01|00679|32543|WEN|3.48B|3480000000|17.12|4123336|-20.59|0||
2024-08-10 09:25:14|00680|32336|BWXT|8.94B|8940000000|97.84|533227|33.84|0||
2024-08-10 09:25:19|00681|1167329|MRVI|1.21B|1210000000|8.54|2102771|-17.09|0||
2024-08-10 09:25:23|00682|39321|ACGL|37B|37000000000|98.79|1628555|29|0||
2024-08-10 09:25:28|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|0|0||
2024-08-10 09:25:32|00684|20932|EHC|8.63B|8630000000|85.72|651958|21.49|0||
2024-08-10 09:25:36|00685|1163385|SKLZ|105.97M|105970000|6.09|99944|-35.69|0||
2024-08-10 09:25:40|00686|21070|HEIa|28.41B|28410000000|184.69|232789|35.49|0||
2024-08-10 09:25:44|00687|1164138|OSH|9.53B|9530000000|39|5423660|0|0||
2024-08-10 09:25:50|00688|1137571|ADPT|659.2M|659200000|4.47|1504495|-30.37|0||
2024-08-10 09:25:53|00689|48369|CHGG|217.71M|217710000|2.1|4332176|-79.59|0||
2024-08-10 09:25:58|00690|1173548|VMEO|790.85M|790850000|4.77|1537336|14.94|0||
2024-08-10 09:26:01|00691|259|DOW|36.91B|36910000000|52.66|4226763|-5.93|0||
2024-08-10 09:26:05|00692|1052758|SPCE|174.89M|174890000|6.14|2310218|-90.52|0||
2024-08-10 09:26:13|00693|21127|MKL|19.7B|19700000000|1521.92|40049|1.16|0||
2024-08-10 09:26:17|00694|20420|RNR|12.31B|12310000000|235.93|311929|23.86|0||
2024-08-10 09:26:21|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|0||
2024-08-10 09:26:25|00696|16428|JKHY|12.13B|12130000000|166.44|412387|-3.13|0||
2024-08-10 09:26:30|00697|13058|MIDD|7.3B|7300000000|135.82|646862|-8.67|0||
2024-08-10 09:26:33|00698|1166473|VNT|5.14B|5140000000|33.44|769924|13.63|0||
2024-08-10 09:26:39|00699|101911|SABR|1.12B|1120000000|2.9|3847682|-46.69|0||
2024-08-10 09:26:42|00700|1161537|FOUR|4.77B|4770000000|71.38|1365025|14.54|0||
2024-08-10 09:26:45|00701|32520|TOL|13.1B|13100000000|127.58|1456602|60.5|0||
2024-08-10 09:26:48|00702|29680|TFX|10.82B|10820000000|229.59|532456|0.76|0||
2024-08-10 09:26:52|00703|32322|ALSN|7.43B|7430000000|85.21|568819|45.09|0||
2024-08-10 09:26:55|00704|955543|CC|2.7B|2700000000|18.12|1382231|-47.84|0||
2024-08-10 09:26:59|00705|20651|MOH|19.82B|19820000000|338.18|640348|7.19|0||
2024-08-10 09:27:02|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|0|0||
2024-08-10 09:27:06|00707|21143|STE|23.27B|23270000000|235.98|508286|3.85|0||
2024-08-10 09:27:10|00708|1162160|AZEK|5.65B|5650000000|39.06|2092151|16.74|0||
2024-08-10 09:27:14|00709|16715|NDSN|13.43B|13430000000|234.44|273812|-3.33|0||
2024-08-10 09:27:19|00710|1013387|ATUS|1.03B|1030000000|1.6|2962528|-53.22|0||
2024-08-10 09:27:22|00711|20249|AWI|5.24B|5240000000|119.91|321823|56.89|0||
2024-08-10 09:27:26|00712|1167065|LESL|575.08M|575080000|3.11|5138229|-55.63|0||
2024-08-10 09:27:29|00713|993236|LW|8.64B|8640000000|60.14|3005535|-38.63|0||
2024-08-10 09:27:33|00714|29683|THO|5.36B|5360000000|100.75|540147|-6.83|0||
2024-08-10 09:27:36|00715|1164096|RKT|2.53B|2530000000|17.97|2858621|52.29|0||
2024-08-10 09:27:40|00716|1168839|PLTK|2.59B|2590000000|6.95|894728|-29.87|0||
2024-08-10 09:27:43|00717|20896|RRX|10.21B|10210000000|153.44|465070|-2.94|0||
2024-08-10 09:27:47|00718|1167331|SHC|4.12B|4120000000|14.55|1021863|-14.46|0||
2024-08-10 09:27:49|00719|6387|STLD|18.43B|18430000000|119.43|1290636|16.99|0||
2024-08-10 09:27:53|00720|39142|TKO|9.53B|9530000000|117.67|859347|7.17|0||
2024-08-10 09:27:56|00721|1096042|FTDR|3.43B|3430000000|44.83|770122|30.06|0||
2024-08-10 09:28:00|00722|21164|HEI|28.41B|28410000000|236.3|392042|37.9|0||
2024-08-10 09:28:03|00723|1176184|VSCO|1.55B|1550000000|19.77|2970455|0.61|0||
2024-08-10 09:28:06|00724|48413|COMM|617.33M|617330000|2.86|5317436|-24.34|0||
2024-08-10 09:28:09|00725|1164707|CVAC|735.68M|735680000|3.28|1332239|-63.15|0||
2024-08-10 09:28:13|00726|1163543|OPEN|1.17B|1170000000|1.66|18820287|-52.16|0||
2024-08-10 09:28:17|00727|8277|VYX|1.61B|1610000000|11.1|2461453|-37.16|0||
2024-08-10 09:28:21|00728|1167752|CERT|2.01B|2009999999.9999998|12.51|645830|-24.41|0||
2024-08-10 09:28:25|00729|1163350|JAMF|2.14B|2140000000.0000002|16.76|688620|-1.87|0||
2024-08-10 09:28:29|00730|21102|CHE|8.7B|8700000000|580.06|98917|13.11|0||
2024-08-10 09:28:33|00731|17424|UI|10.53B|10530000000|174.13|69891|3.57|0||
2024-08-10 09:28:36|00732|20263|GPK|8.46B|8460000000.000001|28.18|2443177|21.99|0||
2024-08-10 09:28:40|00733|20372|MSA|6.97B|6970000000|177|160927|0.91|0||
2024-08-10 09:28:44|00734|1172566|AGL|2.27B|2270000000|5.52|4504301|-71.13|0||
2024-08-10 09:28:47|00735|39255|CCK|10.23B|10230000000|85.82|1051164|-3.71|0||
2024-08-10 09:28:51|00736|20730|BFa|21.1B|21100000000|44.95|101109|-37.5|0||
2024-08-10 09:28:54|00737|16672|MSGS|4.7B|4700000000|196.23|105466|-5.02|0||
2024-08-10 09:28:58|00738|32381|DECK|22.62B|22620000000|890.25|383956|59.13|0||
2024-08-10 09:29:02|00739|20246|SPR|3.95B|3950000000|33.85|3515317|45.15|0||
2024-08-10 09:29:06|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|0.82|0||
2024-08-10 09:29:12|00741|1166965|MCFE|11.46B|11460000000|25.99|1980201|0|0||
2024-08-10 09:29:15|00742|1167058|ALGM|5B|5000000000|22.82|2025532|-43.21|0||
2024-08-10 09:29:19|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|0|0||
2024-08-10 09:29:23|00744|1163886|BEPC|10.35B|10350000000|27.66|820703|-4.95|0||
2024-08-10 09:29:26|00745|39237|SIX|4.78B|4780000000|32|1546392|46.65|0||
2024-08-10 09:29:30|00746|948325|GDDY|22.21B|22210000000|157.53|1841372|120.51|0||
2024-08-10 09:29:33|00747|20917|BYD|5.13B|5130000000|55.93|1111462|-17.41|0||
2024-08-10 09:29:36|00748|52812|IOVA|3.01B|3010000000|9.92|7467702|37.97|0||
2024-08-10 09:29:41|00749|29754|Y|11.41B|11410000000|847.79|81656|0|0||
2024-08-10 09:29:43|00750|8124|BC|4.94B|4940000000|74.65|817696|-12.88|0||
2024-08-10 09:29:47|00751|942636|AXTA|7.45B|7450000000|33.98|1981157|18.36|0||
2024-08-10 09:29:51|00752|20809|DCI|8.78B|8780000000|72.9|518691|17.58|0||
2024-08-10 09:29:55|00753|20879|LAD|7.54B|7540000000|281.86|287180|-8.24|0||
2024-08-10 09:29:59|00754|20849|BRO|28.62B|28620000000|100.32|1180069|42.42|0||
2024-08-10 09:30:02|00755|39138|AGCO|6.53B|6530000000|87.46|854763|-30.62|0||
2024-08-10 09:30:12|00756|1097781|NFE|2.67B|2670000000|13|2789408|-54.51|0||
2024-08-10 09:30:16|00757|1161057|HWM|37.99B|37990000000|93.09|2951454|86.78|0||
2024-08-10 09:30:23|00758|20947|SKX|9.51B|9510000000|62.45|1887594|14.23|0||
2024-08-10 09:30:30|00759|941651|CDK|6.39B|6390000000|54.76|2159234|0|0||
2024-08-10 09:30:38|00760|21213|OLN|4.78B|4780000000|40.65|1252493|-30.41|0||
2024-08-10 09:30:43|00761|39164|DAR|5.64B|5640000000|35.44|2493338|-44.32|0||
2024-08-10 09:30:47|00762|39306|WLK|18.77B|18770000000|145.99|474440|10.46|0||
2024-08-10 09:30:50|00763|1173265|PCOR|7.87B|7870000000|53.29|1797708|-19.5|0||
2024-08-10 09:30:54|00764|1174594|MCW|2.16B|2160000000|6.7|2024742|-4.42|0||
2024-08-10 09:30:58|00765|39334|PENN|2.73B|2730000000|18.24|6051573|-27.42|0||
2024-08-10 09:31:02|00766|20774|PPC|10.59B|10590000000|44.67|675121|75.04|0||
2024-08-10 09:31:05|00767|1161540|VRM|10.15M|10150000|5.61|28782|-95.03|0||
2024-08-10 09:31:09|00768|1172716|DV|3.2B|3200000000|18.79|2885587|-41.77|0||
2024-08-10 09:31:15|00769|1175175|CNM|9.51B|9510000000|49.27|2219535|55.23|0||
2024-08-10 09:31:19|00770|32366|HLF|889.34M|889340000|8.83|2138778|-49.43|0||
2024-08-10 09:31:23|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|0|0||
2024-08-10 09:31:28|00772|21114|G|6.68B|6680000000|37.5|1232264|0.27|0||
2024-08-10 09:31:32|00773|1175119|PYCR|2.19B|2190000000|12.27|1244749|-47.92|0||
2024-08-10 09:31:35|00774|1167748|AI|3.11B|3110000000|24.95|5002911|-24.67|0||
2024-08-10 09:31:41|00775|15629|CACC|5.56B|5560000000|459.18|52545|-7.54|0||
2024-08-10 09:31:45|00776|20949|STL|5.06B|5060000000|26.29|19410604|0|0||
2024-08-10 09:31:48|00777|1163737|UWMC|804.1M|804100000|8.41|1464515|35.43|0||
2024-08-10 09:31:52|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|0|0||
2024-08-10 09:31:56|00779|20436|CLR|26.56B|26560000000|74.27|3104824|0|0||
2024-08-10 09:32:03|00780|41261|GMED|9.91B|9910000000|73.2|937903|29.83|0||
2024-08-10 09:32:06|00781|1163042|LMND|1.09B|1090000000|15.28|1652170|-0.13|0||
2024-08-10 09:32:10|00782|1173436|FIGS|840.63M|840630000|4.92|3739031|-27|0||
2024-08-10 09:32:14|00783|39168|LPX|6.7B|6700000000|95.37|944247|49.67|0||
2024-08-10 09:32:17|00784|1174607|LZ|1.03B|1030000000|5.88|2449359|-53.18|0||
2024-08-10 09:32:21|00785|1163277|GOCO|91.34M|91340000|9.08|20133|-51.34|0||
2024-08-10 09:32:25|00786|1168863|WOOF|636.07M|636070000|2.33|6172788|-67.64|0||
2024-08-10 09:32:29|00787|8107|SNV|5.95B|5950000000|41.34|1357894|23.77|0||
2024-08-10 09:32:33|00788|15777|COLM|4.71B|4710000000|80.52|471679|6.4|0||
2024-08-10 09:32:37|00789|16781|NXST|5.11B|5110000000|158.29|355405|-4.32|0||
2024-08-10 09:32:41|00790|1172383|TSPH|43.7M|43700000|0.19|88693|-89.27|0||
2024-08-10 09:32:44|00791|17183|SIVBQ|1.19M|1190000|0.02|40980|-86.67|0||
2024-08-10 09:32:47|00792|20751|FRCB|2.98M|2980000|0.02|117300|-93.55|0||
2024-08-10 09:32:51|00793|1159417|OTIS|37.41B|37410000000|93.4|2290904|6.4|0||
2024-08-10 09:32:54|00794|1135949|CTVA|35.69B|35690000000|51.56|3165828|-1.24|0||
2024-08-10 09:32:59|00795|943143|LBRDK|9.21B|9210000000|64.66|1090516|-30.54|0||
2024-08-10 09:33:03|00796|995924|INVH|21.86B|21860000000|35.69|3380201|3.39|0||
2024-08-10 09:33:08|00797|20790|SUI|16.27B|16270000000|130.48|633029|3.75|0||
2024-08-10 09:33:12|00798|39337|TRMB|12.61B|12610000000|51.65|1337071|-6.53|0||
2024-08-10 09:33:15|00799|955846|TDOC|1.22B|1220000000|7.15|6471316|-70.61|0||
2024-08-10 09:33:20|00800|24297|TDY|19.14B|19140000000|409.04|271294|6.57|0||
2024-08-10 09:33:24|00801|1142204|AMCR|15.25B|15250000000|10.56|9983656|8.64|0||
2024-08-10 09:33:27|00802|17124|SBNY|121.58M|121580000|1.95|256858|9650|0||
2024-08-10 09:33:30|00803|101848|ALLY|12.35B|12350000000|40.55|2579550|41.14|0||
2024-08-10 09:33:35|00804|39139|IEX|14.71B|14710000000|194.34|516299|-12.25|0||
2024-08-10 09:33:38|00805|17251|SSNC|17.35B|17350000000|70.68|1029659|25.85|0||
2024-08-10 09:33:42|00806|29723|WAB|27.17B|27170000000|155.07|1161220|36.18|0||
2024-08-10 09:33:46|00807|1061925|VICI|32.81B|32810000000.000004|31.33|6138208|1.2|0||
2024-08-10 09:33:50|00808|39171|CPT|12.72B|12720000000|119.33|822581|10.8|0||
2024-08-10 09:33:54|00809|20475|BIO|9.07B|9070000000|325.29|258610|-18.26|0||
2024-08-10 09:33:57|00810|13972|WOLF|1.59B|1590000000|12.65|3785670|-76.77|0||
2024-08-10 09:34:01|00811|1073206|DAY|8.39B|8390000000.000001|53.06|1988815|-28.06|0||
2024-08-10 09:34:07|00812|15579|BMRN|16.88B|16879999999.999998|88.64|2487243|-2.5|0||
2024-08-10 09:34:11|00813|29737|EVRG|13.5B|13500000000|58.69|1694013|1.17|0||
2024-08-10 09:34:15|00814|1096067|ELAN|6.45B|6450000000|13.04|5312852|6.71|0||
2024-08-10 09:34:19|00815|41250|WPC|12.32B|12320000000|56.28|1238574|-13.6|0||
2024-08-10 09:34:22|00816|39241|FNF|15.02B|15020000000|54.94|1027176|31.34|0||
2024-08-10 09:34:25|00817|15572|BLDR|18.11B|18110000000|155.51|2026346|3.45|0||
2024-08-10 09:34:29|00818|20580|JLL|11.31B|11310000000|238.2|302822|36.83|0||
2024-08-10 09:34:33|00819|19696|LDOS|19.43B|19430000000|144.21|882113|48.17|0||
2024-08-10 09:34:36|00820|1075224|EQH|12.33B|12330000000|38.55|2650701|37.09|0||
2024-08-10 09:34:42|00821|39190|BG|13.72B|13720000000|96.88|1330380|-13.61|0||
2024-08-10 09:34:46|00822|20330|MPW|2.8B|2800000000|4.66|15263019|-42.68|0||
2024-08-10 09:34:49|00823|24321|TRGP|29.73B|29730000000|135.69|1504733|61.13|0||
2024-08-10 09:34:53|00824|20844|ATO|19.88B|19880000000|128.05|1053098|9.48|0||
2024-08-10 09:34:55|00825|13569|FSLR|22.67B|22670000000|211.8|3159148|3.31|0||
2024-08-10 09:34:59|00826|23064|QIA|10.09B|10090000000|45.42|1073290|2.35|0||
2024-08-10 09:35:08|00827|20301|NLY|10.03B|10030000000|20.02|3698350|0.1|0||
2024-08-10 09:35:11|00828|940831|FWONK|17.17B|17170000000.000002|73.75|1338382|5.19|0||
2024-08-10 09:35:15|00829|958243|RUN|4B|4000000000|17.89|13277541|5.42|0||
2024-08-10 09:35:20|00830|20476|BKIN|187.72M|187720000|5.23|14287693|-92.99|0||
2024-08-10 09:35:24|00831|16037|EWBC|10.83B|10830000000|78.11|768173|33.59|0||
2024-08-10 09:35:27|00832|942360|AMH|14.05B|14050000000|38.34|2061659|6.65|0||
2024-08-10 09:35:31|00833|21027|HUBB|20.24B|20240000000|377|521798|24.68|0||
2024-08-10 09:35:35|00834|39220|WRB|21.74B|21740000000|57.13|1690008|38.21|0||
2024-08-10 09:35:39|00835|21198|CUBE|10.85B|10850000000|48.16|1254647|14.89|0||
2024-08-10 09:35:44|00836|39258|SCI|10.84B|10840000000|75.04|1019369|18.19|0||
2024-08-10 09:35:52|00837|9235|RS|15.56B|15560000000|282.82|404355|1.09|0||
2024-08-10 09:35:56|00838|39140|LEA|6.14B|6140000000|109.1|777668|-26.61|0||
2024-08-10 09:36:00|00839|42582|GLPI|13.54B|13540000000|49.34|1257280|2.92|0||
2024-08-10 09:36:03|00840|6447|IAC|4.27B|4269999999.9999995|49.59|631505|-13.81|0||
2024-08-10 09:36:07|00841|20646|HRC|10.3B|10300000000|155.96|841066|0|0||
2024-08-10 09:36:11|00842|29655|GWRE|12.13B|12130000000|146.68|693082|77.6|0||
2024-08-10 09:36:15|00843|13961|WTRG|10.81B|10810000000|39.51|1304668|0.41|0||
2024-08-10 09:36:18|00844|39165|LII|20.05B|20050000000|562.73|310334|51.39|0||
2024-08-10 09:36:22|00845|20553|LSI|11.52B|11520000000|133.1|761701|0|0||
2024-08-10 09:36:26|00846|40058|CONE|11.71B|11710000000|90.36|2797639|0|0||
2024-08-10 09:36:30|00847|7972|CLF|6.17B|6170000000|13.18|9000822|-10.34|0||
2024-08-10 09:36:33|00848|994014|ATH|16.01B|16010000000.000002|83.33|1136157|0|0||
2024-08-10 09:36:37|00849|1123969|TW|24.61B|24610000000|115.4|809528|41.6|0||
2024-08-10 09:36:40|00850|20803|CLVT|4.12B|4120000000|5.69|4830786|-18.71|0||
2024-08-10 09:36:44|00851|24357|WSO|17.65B|17650000000|471.31|274237|32.6|0||
2024-08-10 09:36:48|00852|39217|AFG|10.68B|10680000000|127.29|276184|17.44|0||
2024-08-10 09:36:51|00853|254|AA|7.89B|7890000000|30.56|5888938|-7.06|0||
2024-08-10 09:36:55|00854|41235|REXR|10.89B|10890000000|49.7|1485676|-5.67|0||
2024-08-10 09:36:59|00855|20451|KNX|8.28B|8279999999.999999|51.14|2119982|-13.78|0||
2024-08-10 09:37:03|00856|39189|DOX|9.62B|9620000000|83.02|781238|-5.15|0||
2024-08-10 09:37:07|00857|39169|ACM|12.95B|12950000000|96.58|900028|10.53|0||
2024-08-10 09:37:12|00858|6446|CIEN|7.01B|7010000000|48.81|1476880|17.16|0||
2024-08-10 09:37:15|00859|39146|UGI|5.03B|5030000000|23.45|2378227|-1.64|0||
2024-08-10 09:37:18|00860|1011774|VST|27.02B|27020000000|78.64|7646332|156.24|0||
2024-08-10 09:37:22|00861|39289|OC|13.65B|13650000000|157.03|673804|11.05|0||
2024-08-10 09:37:25|00862|32537|CG|14.1B|14100000000|39.56|2328921|23.32|0||
2024-08-10 09:37:30|00863|39302|ST|5.44B|5440000000|36.04|1988742|-10.57|0||
2024-08-10 09:37:33|00864|8266|FHN|8.03B|8029999999.999999|14.98|6392374|11.38|0||
2024-08-10 09:37:37|00865|41195|BERY|7.26B|7260000000|63.38|1028936|-4.79|0||
2024-08-10 09:37:40|00866|8202|ITT|10.94B|10940000000|133.88|422939|35.97|0||
2024-08-10 09:37:45|00867|976456|LSXMK|6.98B|6980000000|21.35|2272794|-6.15|0||
2024-08-10 09:37:51|00868|1173555|OGN|5.19B|5190000000|20.15|1680165|-14.65|0||
2024-08-10 09:37:56|00869|48388|ARMK|9.09B|9090000000|34.51|2059473|21.02|0||
2024-08-10 09:37:59|00870|16200|GNTX|6.62B|6620000000|28.77|1400284|-14.88|0||
2024-08-10 09:38:03|00871|32374|UTHR|14.69B|14690000000|330.26|532168|39.26|0||
2024-08-10 09:38:07|00872|39170|ARW|6.72B|6720000000|126.98|454930|0.55|0||
2024-08-10 09:38:10|00873|20979|ATR|9.56B|9560000000|143.95|265808|17.77|0||
2024-08-10 09:38:14|00874|942640|STOR|9.09B|9090000000|32.21|2910862|0|0||
2024-08-10 09:38:19|00875|39283|KRC|3.94B|3940000000|33.53|1003922|-8.36|0||
2024-08-10 09:38:22|00876|15358|AGNC|7.9B|7900000000|10.09|13785308|1.1|0||
2024-08-10 09:38:26|00877|39257|NNN|8.48B|8480000000|46.18|957041|15.57|0||
2024-08-10 09:38:30|00878|1168293|AIRC|5.67B|5670000000|39.08|4356899|13.21|0||
2024-08-10 09:38:37|00879|16417|JAZZ|6.88B|6880000000|111.37|774659|-17.61|0||
2024-08-10 09:38:41|00880|1010884|JHG|5.5B|5500000000|34.53|1059303|28.17|0||
2024-08-10 09:38:44|00881|32506|DKS|16.88B|16879999999.999998|207.13|1138018|43.09|0||
2024-08-10 09:38:47|00882|8130|NYT|8.86B|8860000000|53.97|1100304|22.3|0||
2024-08-10 09:38:51|00883|15668|CBSH|7.79B|7790000000|60.45|550014|20.69|0||
2024-08-10 09:38:54|00884|20189|FR|7.09B|7090000000|53.58|924337|5.14|0||
2024-08-10 09:38:58|00885|39274|FAF|6.18B|6180000000|60.11|619373|-5.56|0||
2024-08-10 09:39:02|00886|979017|USFD|12.79B|12790000000|52.03|1851478|26.75|0||
2024-08-10 09:39:06|00887|13090|OSK|6.57B|6570000000|100.97|496263|-1.85|0||
2024-08-10 09:39:16|00888|1058014|COLD|8.26B|8260000000|29.06|2551166|-9.1|0||
2024-08-10 09:39:20|00889|20214|RGA|13.39B|13390000000|203.31|401186|44.3|0||
2024-08-10 09:39:24|00890|20664|SF|8.37B|8369999999.999999|81.67|671727|30.4|0||
2024-08-10 09:39:27|00891|16937|PNFP|6.66B|6660000000|86.97|435069|19.01|0||
2024-08-10 09:39:31|00892|16499|LFUS|6.02B|6020000000|242.77|118564|-6.73|0||
2024-08-10 09:39:35|00893|39216|ACC|9.15B|9150000000|65.45|2469500|0.05|0||
2024-08-10 09:39:39|00894|29656|HTA|479.26M|479260000|29.2|64618076|19.82|0||
2024-08-10 09:39:43|00895|20191|HII|10.17B|10170000000|259.43|277829|15.46|0||
2024-08-10 09:39:47|00896|15649|CASY|13.91B|13910000000|374.76|293924|50.54|0||
2024-08-10 09:39:50|00897|20479|CFR|6.76B|6760000000|105.66|501508|0.56|0||
2024-08-10 09:39:55|00898|41215|VOYA|6.46B|6460000000|65.72|758285|-8.84|0||
2024-08-10 09:39:59|00899|1167588|CNXC|4.23B|4230000000.0000005|64.71|436666|-14.88|0||
2024-08-10 09:40:07|00900|48377|BRX|7.67B|7670000000|25.46|2046463|11.13|0||
2024-08-10 09:40:11|00901|20383|STWD|6.19B|6190000000|19.53|2292232|-4.08|0||
2024-08-10 09:40:15|00902|39242|ORI|8.63B|8630000000|33.84|1319898|22.61|0||
2024-08-10 09:40:18|00903|8185|X|9.31B|9310000000|41.37|2676606|83.87|0||
2024-08-10 09:40:24|00904|20459|PB|6.66B|6660000000|69.87|631951|15.79|0||
2024-08-10 09:40:29|00905|13992|RGLD|8.52B|8520000000|129.56|340590|14.4|0||
2024-08-10 09:40:34|00906|958233|LITE|2.92B|2920000000|43.25|1120381|-13.34|0||
2024-08-10 09:40:37|00907|1152333|NVST|2.78B|2780000000|16.18|2613575|-50.47|0||
2024-08-10 09:40:41|00908|39180|OGE|7.9B|7900000000|39.32|1166043|14.1|0||
2024-08-10 09:40:45|00909|29707|VAC|2.44B|2440000000|69.62|464588|-38.68|0||
2024-08-10 09:40:48|00910|39186|HUN|3.51B|3510000000|20.28|1893923|-28.79|0||
2024-08-10 09:40:51|00911|17148|SEIC|8.45B|8449999999.999999|65.08|621578|5.21|0||
2024-08-10 09:40:55|00912|17585|WWD|9.36B|9360000000|156.92|461124|23.11|0||
2024-08-10 09:40:59|00913|17440|UHAL|12.65B|12650000000|68.65|94323|20.44|0||
2024-08-10 09:41:03|00914|39245|OHI|9.81B|9810000000|38.05|1646723|21.76|0||
2024-08-10 09:41:09|00915|20749|EXP|8.15B|8150000000|242.5|364600|31.46|0||
2024-08-10 09:41:13|00916|20565|CACI|10.31B|10310000000|462.38|106527|34.76|0||
2024-08-10 09:41:17|00917|39324|BPOP|6.91B|6910000000|95.44|346387|35.32|0||
2024-08-10 09:41:21|00918|39240|INGR|8.47B|8470000000.000001|130.17|406986|30.2|0||
2024-08-10 09:41:24|00919|21040|PRI|8.61B|8610000000|254.41|166308|19.76|0||
2024-08-10 09:41:28|00920|29665|POST|6.54B|6540000000|111.87|468214|27.15|0||
2024-08-10 09:41:32|00921|989528|VVV|5.14B|5140000000|39.87|1271324|15.77|0||
2024-08-10 09:41:36|00922|39177|DEI|2.48B|2480000000|14.82|1521653|8.57|0||
2024-08-10 09:41:40|00923|1075387|NVT|10.59B|10590000000|63.72|1715149|19.48|0||
2024-08-10 09:41:44|00924|48391|OMF|5.54B|5540000000|46.28|872827|5.37|0||
2024-08-10 09:41:48|00925|16321|IBKR|12.68B|12680000000|116.55|898255|28.86|0||
2024-08-10 09:41:50|00926|16855|OZK|4.64B|4640000000|40.88|1512497|-3.61|0||
2024-08-10 09:41:55|00927|20882|MDU|4.99B|4990000000|24.46|1138790|15.43|0||
2024-08-10 09:41:59|00928|20726|SON|4.81B|4810000000|48.99|785380|-13.78|0||
2024-08-10 09:42:03|00929|39133|ENOV|2.42B|2420000000|43.4|661462|-22.25|0||
2024-08-10 09:42:07|00930|20572|CUZ|4.15B|4150000000.0000005|27.25|1178719|16.9|0||
2024-08-10 09:42:10|00931|16700|NATI|7.97B|7970000000|59.98|1493751|1.2|0||
2024-08-10 09:42:14|00932|20632|EVR|8.94B|8940000000|233.09|355943|68.89|0||
2024-08-10 09:42:17|00933|39244|NYCB|3.28B|3280000000|9.35|6228849|-75.9|0||
2024-08-10 09:42:21|00934|41242|SRC|5.99B|5990000000|42.32|2902213|6.47|0||
2024-08-10 09:42:25|00935|39293|MAN|3.33B|3330000000|70.11|436833|-8.84|0||
2024-08-10 09:42:29|00936|20812|DLB|6.44B|6440000000|67.58|416497|-12.12|0||
2024-08-10 09:42:32|00937|16859|PACW|2.2B|2200000000|7.54|4703408|-14.51|0||
2024-08-10 09:42:35|00938|8089|SLM|4.48B|4480000000|20.62|1702277|37.83|0||
2024-08-10 09:42:41|00939|101886|ESI|6.11B|6110000000|25.24|1508853|23.73|0||
2024-08-10 09:42:46|00940|15321|ACHC|6.65B|6650000000|71.58|1008283|-6.53|0||
2024-08-10 09:42:50|00941|7865|AN|6.78B|6780000000|170.84|399120|10.76|0||
2024-08-10 09:42:53|00942|1162794|ACI|11.3B|11300000000|19.51|2368251|-10.46|0||
2024-08-10 09:42:57|00943|21174|MTZ|8.31B|8310000000.000001|106.65|820166|13.37|0||
2024-08-10 09:43:00|00944|7860|ASH|4.01B|4010000000|82.07|376880|-8.07|0||
2024-08-10 09:43:04|00945|29718|VMI|5.66B|5660000000|280.55|176552|14.01|0||
2024-08-10 09:43:07|00946|24313|WBS|7.61B|7610000000|44.41|1377049|-1.96|0||
2024-08-10 09:43:12|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|0|0||
2024-08-10 09:43:15|00948|20590|NFG|5.41B|5410000000|59.2|524217|7.07|0||
2024-08-10 09:43:19|00949|20743|CW|11.16B|11160000000|291.33|237633|42.27|0||
2024-08-10 09:43:22|00950|39290|RYN|4.39B|4390000000|29.44|629355|-6.39|0||
2024-08-10 09:43:26|00951|8319|MTG|6.17B|6170000000|23.79|1632856|33.58|0||
2024-08-10 09:43:30|00952|20853|CLH|12.57B|12570000000|232.94|300413|34.87|0||
2024-08-10 09:43:35|00953|21120|IDA|5.41B|5410000000|101.65|350142|4.56|0||
2024-08-10 09:43:39|00954|48373|SAIC|6.25B|6250000000|121.96|338508|1.94|0||
2024-08-10 09:43:45|00955|20976|AL|4.79B|4790000000|42.99|794689|4.29|0||
2024-08-10 09:43:48|00956|1130931|FSLY|785.86M|785860000|5.67|3178026|-70.64|0||
2024-08-10 09:43:51|00957|17579|WTFC|6.52B|6520000000|98.09|392923|17.28|0||
2024-08-10 09:43:54|00958|21119|HXL|5.08B|5080000000|62.16|896574|-8.02|0||
2024-08-10 09:43:57|00959|21155|CR|8.34B|8340000000|145.82|233036|62.56|0||
2024-08-10 09:44:01|00960|41323|PINC|2.09B|2089999999.9999998|19.98|1395994|-25.42|0||
2024-08-10 09:44:05|00961|16070|FCNCA|28.33B|28330000000|1974.15|90855|34.75|0||
2024-08-10 09:44:09|00962|39282|HFC|8.84B|8840000000|36.39|4258144|0|0||
2024-08-10 09:44:13|00963|103913|TMX|4.60B|4600000000|37.87|1466861|0|0||
2024-08-10 09:44:19|00964|39288|FLO|4.81B|4810000000|22.78|1288521|-8.03|0||
2024-08-10 09:44:23|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|0|0||
2024-08-10 09:44:26|00966|41225|RITM|5.4B|5400000000|11.16|3100362|10.06|0||
2024-08-10 09:44:30|00967|17447|UMPQ|4.85B|4850000000|17.66|2169225|0|0||
2024-08-10 09:44:34|00968|21140|SNX|9.57B|9570000000|111.99|812330|13.36|0||
2024-08-10 09:44:37|00969|13943|LAZ|4.09B|4090000000|45.4|990080|32.21|0||
2024-08-10 09:44:41|00970|6403|JBLU|2.1B|2100000000|6.05|11815091|-7.35|0||
2024-08-10 09:44:44|00971|20819|FCN|7.76B|7760000000|219.85|149626|19.83|0||
2024-08-10 09:44:48|00972|39265|HIW|3.26B|3260000000|30.75|845241|26.7|0||
2024-08-10 09:44:52|00973|17009|QDEL|2.8B|2800000000|41.62|1221227|-46.22|0||
2024-08-10 09:44:56|00974|16317|IART|1.69B|1690000000|21.8|1634257|-50.54|0||
2024-08-10 09:44:59|00975|16329|ICUI|3.73B|3730000000|152.71|321257|7.53|0||
2024-08-10 09:45:03|00976|994770|PK|2.94B|2940000000|14.05|2684178|9.99|0||
2024-08-10 09:45:12|00977|9254|CRI|2.26B|2260000000|62.63|999560|-13.63|0||
2024-08-10 09:45:16|00978|13973|CRUS|7.1B|7100000000|132.85|520381|61.34|0||
2024-08-10 09:45:20|00979|1174995|DTM|7.13B|7130000000|73.41|630931|40.04|0||
2024-08-10 09:45:24|00980|39303|TKR|5.67B|5670000000|80.89|451451|4.59|0||
2024-08-10 09:45:28|00981|8087|R|5.78B|5780000000|133.56|269353|31.59|0||
2024-08-10 09:45:31|00982|29682|THG|4.78B|4780000000|132.94|185690|20.25|0||
2024-08-10 09:45:35|00983|958239|OLLI|5.62B|5620000000|91.86|1132695|26.44|0||
2024-08-10 09:45:38|00984|976454|LSXMA|6.98B|6980000000|21.39|1375941|-6.23|0||
2024-08-10 09:45:41|00985|20204|HE|1.71B|1710000000|15.5|4045794|-52.72|0||
2024-08-10 09:45:47|00986|20344|SPB|2.46B|2460000000|87.82|497476|16.92|0||
2024-08-10 09:45:53|00987|20291|HPP|660.08M|660080000|4.68|2172311|-25.36|0||
2024-08-10 09:45:57|00988|39259|AXS|6.24B|6240000000|74.11|538134|34.01|0||
2024-08-10 09:46:01|00989|20870|H|13.56B|13560000000|135.14|534160|15.11|0||
2024-08-10 09:46:05|00990|943142|LBRDA|9.21B|9210000000|63.64|144933|-31.98|0||
2024-08-10 09:46:08|00991|21229|FNB|4.91B|4910000000|13.66|2372218|11.42|0||
2024-08-10 09:46:12|00992|20262|EPR|3.29B|3290000000|43.5|596066|1.21|0||
2024-08-10 09:46:16|00993|6489|QRTEA|282.52M|282520000|0.6421|4787547|-25.87|0||
2024-08-10 09:46:20|00994|21188|AVT|4.79B|4790000000|52.95|612066|15.26|0||
2024-08-10 09:46:23|00995|1178602|KD|5.23B|5230000000|22.64|1932551|38.9|0||
2024-08-10 09:46:27|00996|20267|MSM|4.53B|4530000000|80.78|699276|-20.97|0||
2024-08-10 09:46:31|00997|17517|VSAT|2.92B|2920000000|22.82|2184758|-23.73|0||
2024-08-10 09:46:35|00998|39272|AGO|3.89B|3890000000|74|398810|22.7|0||
2024-08-10 09:46:39|00999|20757|HHH|3.54B|3540000000|70.6|317113|-10.22|0||
2024-08-10 09:46:42|01000|21125|KMPR|3.88B|3880000000|60.27|336487|24.4|0||
2024-08-10 09:46:46|01001|21168|KEX|6.8B|6800000000|116.67|529949|41.9|0||
2024-08-10 09:46:50|01002|1025079|JBGS|1.45B|1450000000|16.75|983982|7.51|0||
2024-08-10 09:46:53|01003|986077|FHB|2.98B|2980000000|23.33|714347|14.19|0||
2024-08-10 09:46:57|01004|20516|AM|6.67B|6670000000|13.85|2491621|16.19|0||
2024-08-10 09:47:02|01005|15591|BOKF|6.25B|6250000000|97.45|153769|13.91|0||
2024-08-10 09:47:05|01006|13979|HAIN|636.1M|636100000|7.08|904173|-39.33|0||
2024-08-10 09:47:10|01007|16532|LOPE|4.17B|4170000000|143.49|173109|31.02|0||
2024-08-10 09:47:14|01008|29742|WTM|4.31B|4310000000|1701.48|14542|8.91|0||
2024-08-10 09:47:19|01009|20376|PAG|10.8B|10800000000|161.77|192515|-2.31|0||
2024-08-10 09:47:23|01010|17188|SLGN|5.23B|5230000000|48.96|590133|8.61|0||
2024-08-10 09:47:27|01011|20732|BOH|2.61B|2610000000|65.79|318516|17.04|0||
2024-08-10 09:47:31|01012|1169118|SHLS|853.23M|853230000|5.12|6308670|-76.6|0||
2024-08-10 09:47:37|01013|1163041|DNB|5.25B|5250000000|11.88|3964160|8.79|0||
2024-08-10 09:47:40|01014|16663|MRCY|2.11B|2109999999.9999998|35.6|665915|-0.36|0||
2024-08-10 09:47:44|01015|962325|AGR|13.87B|13870000000|35.86|792733|3.11|0||
2024-08-10 09:47:47|01016|1163535|CHPT|718.76M|718760000|1.69|14853996|-78.36|0||
2024-08-10 09:47:52|01017|949627|VIRT|2.55B|2550000000|29.19|1623297|54.77|0||
2024-08-10 09:47:55|01018|49803|SC|12.73B|12730000000|41.6|448289|0|0||
2024-08-10 09:48:00|01019|16739|NKTR|204.26M|204260000|1.11|1883333|5.71|0||
2024-08-10 09:48:03|01020|20918|CPA|3.65B|3650000000|88.12|293389|-11.61|0||
2024-08-10 09:48:08|01021|1137413|GO|1.92B|1920000000|19.6|2301455|-43.48|0||
2024-08-10 09:48:13|01022|21003|NEU|5.24B|5240000000|545.99|33693|16.27|0||
2024-08-10 09:48:17|01023|940842|SAGE|489.01M|489010000|8.01|1214726|-58.63|0||
2024-08-10 09:48:20|01024|1172260|PSFE|1.19B|1190000000|19.57|331046|63.22|0||
2024-08-10 09:48:26|01025|1168847|DRVN|2.22B|2220000000|13.52|1335508|-6.11|0||
2024-08-10 09:48:31|01026|1156576|REYN|6.33B|6330000000|30.14|475165|6.8|0||
2024-08-10 09:48:35|01027|1061418|GTES|4.38B|4380000000|16.73|3603900|42.38|0||
2024-08-10 09:48:39|01028|21032|LENb|46.21B|46210000000|157.35|42766|40.48|0||
2024-08-10 09:48:43|01029|32367|ADT|6.52B|6520000000|7.22|5311186|7.6|0||
2024-08-10 09:48:46|01030|16514|FWONA|17.17B|17170000000.000002|67.37|108565|8.91|0||
2024-08-10 09:48:50|01031|1006167|SNDR|4.68B|4680000000|26.72|1009552|-12.77|0||
2024-08-10 09:48:54|01032|20700|MCY|3.35B|3350000000|60.42|207293|93.84|0||
2024-08-10 09:48:58|01033|20805|CNA|13.31B|13310000000|49.16|324339|24.72|0||
2024-08-10 09:49:02|01034|1177768|SLVM|3.11B|3110000000|75.78|302940|90.09|0||
2024-08-10 09:49:05|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|0|0||
2024-08-10 09:49:10|01036|1171379|HAYW|3.02B|3020000000|14.05|1393789|-2.5|0||
2024-08-10 09:49:15|01037|17336|TFSL|3.6B|3600000000|12.93|263585|-12.34|0||
2024-08-10 09:49:19|01038|24426|SEB|3.01B|3010000000|3100|2977|-14.72|0||
2024-08-10 09:49:22|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|0|0||
2024-08-10 09:49:26|01040|1175864|NABL|2.42B|2420000000|13.05|666627|-2.83|0||
2024-08-10 09:49:31|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|0|0||
2024-08-10 09:49:35|01042|1096498|SWI|2.15B|2150000000|12.69|756035|22.87|0||
2024-08-10 09:49:39|01043|1163792|PARAA|7.39B|7390000000|23.14|80183|20.77|0||
2024-08-10 09:49:42|01044|1168782|AMBP|1.92B|1920000000|3.21|1676243|-9.32|0||
2024-08-10 09:49:46|01045|6414|CROX|7.85B|7850000000|132.27|1320428|28.42|0||
2024-08-10 09:49:51|01046|17404|TTEK|12.15B|12150000000|226.89|307476|37.09|0||
2024-08-10 09:49:55|01047|16544|LSCC|6.37B|6370000000|46.25|2575182|-47.23|0||
2024-08-10 09:49:59|01048|1166240|ASAN|2.79B|2790000000|12.22|2223974|-42.33|0||
2024-08-10 09:50:02|01049|978740|NTLA|2.18B|2180000000|21.46|1678428|-45.74|0||
2024-08-10 09:50:05|01050|17187|SLAB|3.21B|3210000000|99.45|306202|-28.08|0||
2024-08-10 09:50:14|01051|17108|SAIA|9.84B|9840000000|371.11|487339|-12.28|0||
2024-08-10 09:50:19|01052|20487|EGP|8.84B|8840000000|181.67|281869|2.97|0||
2024-08-10 09:50:22|01053|41004|APPS|320.66M|320660000|3.12|3395861|-67.16|0||
2024-08-10 09:50:26|01054|17159|LNW|9.03B|9030000000|101.73|911204|37.79|0||
2024-08-10 09:50:30|01055|16806|OMCL|1.88B|1880000000|40.85|539363|-36.37|0||
2024-08-10 09:50:36|01056|960584|WSC|6.54B|6540000000|34.71|2167941|-19.05|0||
2024-08-10 09:50:39|01057|1073227|INSP|5.76B|5760000000|193.23|658390|-21.69|0||
2024-08-10 09:50:42|01058|1123145|SWAV|12.57B|12570000000|334.75|1260949|50.55|0||
2024-08-10 09:50:45|01059|958242|RPD|2.27B|2270000000|36.16|1068123|-23.87|0||
2024-08-10 09:50:49|01060|17300|SYNA|2.86B|2860000000|72.71|312826|-20.08|0||
2024-08-10 09:50:52|01061|100233|VRNS|6.14B|6140000000|54.77|1474567|77.36|0||
2024-08-10 09:50:57|01062|992965|BL|3.21B|3210000000|51.66|1103112|2.22|0||
2024-08-10 09:50:59|01063|41307|||||||0||
2024-08-10 09:51:02|01064|986248|MEDP|11.96B|11960000000|386.65|246658|44.46|0||
2024-08-10 09:51:06|01065|40050|AMBA|1.78B|1780000000|43.45|632234|-40.43|0||
2024-08-10 09:51:10|01066|15459|ARWR|2.91B|2910000000|23.41|1112011|-19.19|0||
2024-08-10 09:51:12|01067|943118|||||||0||
2024-08-10 09:51:17|01068|958818|PFGC|10.17B|10170000000|65.33|1157540|12.99|0||
2024-08-10 09:51:21|01069|16945|POWI|3.43B|3430000000|60.36|396397|-28.7|0||
2024-08-10 09:51:25|01070|17416|TXRH|11.17B|11170000000|167.56|787382|55.05|0||
2024-08-10 09:51:28|01071|951001|BPMC|5.95B|5950000000|93.9|675074|90.08|0||
2024-08-10 09:51:31|01072|16089|FFIN|4.94B|4940000000|34.8|678945|11.22|0||
2024-08-10 09:51:35|01073|16219|NOVT|6.15B|6150000000|171.22|151998|10.12|0||
2024-08-10 09:51:38|01074|1077002|BJ|11.09B|11090000000|83.56|1501515|20.84|0||
2024-08-10 09:51:42|01075|16045|EXPO|5.28B|5280000000|104.07|204318|19.55|0||
2024-08-10 09:51:46|01076|16348|IIVI|31.42B|31420000000|227.08|55213|0|0||
2024-08-10 09:51:49|01077|1155835|SPT|1.81B|1810000000|31.71|869260|-29.92|0||
2024-08-10 09:51:53|01078|17254|STAA|1.89B|1890000000|38.38|660737|-12.97|0||
2024-08-10 09:51:55|01079|16678|MSTR|26.31B|26310000000|135.37|13020406|258.12|0||
2024-08-10 09:52:00|01080|1096240|TWST|2.58B|2580000000|43.97|1124892|92.94|0||
2024-08-10 09:52:03|01081|16420|ZD|1.85B|1850000000|41.3|425914|-38.15|0||
2024-08-10 09:52:07|01082|15467|ASGN|3.96B|3960000000|88.35|368194|10.11|0||
2024-08-10 09:52:10|01083|1096129|UPWK|1.23B|1230000000|9.33|2054571|-34.25|0||
2024-08-10 09:52:14|01084|17239|SPSC|7.54B|7540000000|200.95|183561|18.97|0||
2024-08-10 09:52:18|01085|17203|SMTC|2.27B|2270000000|30.25|1863241|16.17|0||
2024-08-10 09:52:22|01086|940768|HQY|6.19B|6190000000|71.17|686878|6.48|0||
2024-08-10 09:52:25|01087|16256|HELE|1.22B|1220000000|53.28|498214|-59.6|0||
2024-08-10 09:52:30|01088|16236|HALO|6.99B|6990000000|55.2|1297685|25.37|0||
2024-08-10 09:52:34|01089|1009130|BHVN|3.59B|3590000000|38.91|1211486|83.54|0||
2024-08-10 09:52:39|01090|21252|KBR|8.55B|8550000000.000001|64.27|959231|5.78|0||
2024-08-10 09:52:43|01091|1027143|RDFN|854.86M|854860000|7.02|4457603|-30.91|0||
2024-08-10 09:52:47|01092|40083|NEO|2.12B|2120000000|16.55|783267|17.33|0||
2024-08-10 09:52:50|01093|52417|CELH|8.88B|8880000000|38.08|5819757|-33.96|0||
2024-08-10 09:52:54|01094|21128|MMS|5.22B|5220000000|86.75|369589|8.48|0||
2024-08-10 09:52:57|01095|953821|WING|10.89B|10890000000|371.48|439629|128.94|0||
2024-08-10 09:53:01|01096|950998|NSA|3.28B|3280000000|43.25|794053|35.24|0||
2024-08-10 09:53:06|01097|1052916|EYE|808.37M|808370000|10.28|1748699|-48.05|0||
2024-08-10 09:53:15|01098|958147|HLI|10.42B|10420000000|149.87|340886|47.16|0||
2024-08-10 09:53:19|01099|15534|BCPC|5.31B|5310000000|163.66|117568|17.55|0||
2024-08-10 09:53:22|01100|15371|ALKS|4.29B|4290000000|26.07|1965119|-6.05|0||
2024-08-10 09:53:26|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|0|0||
2024-08-10 09:53:28|01102|1084931|TENB|4.97B|4970000000|41.69|1026946|-9.96|0||
2024-08-10 09:53:32|01103|20348|AMN|2.21B|2210000000|58.14|842040|-35.8|0||
2024-08-10 09:53:36|01104|20365|JBT|2.88B|2880000000|90.43|321984|-19.32|0||
2024-08-10 09:53:41|01105|29662|MTDR|6.95B|6950000000|55.68|1766643|-3.92|0||
2024-08-10 09:53:46|01106|20275|SSD|7.37B|7370000000|174.81|373259|12.77|0||
2024-08-10 09:53:49|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0|0||
2024-08-10 09:53:52|01108|1096126|DE000SH0TLQ3=TBEA|2.75B|2750000000|16.5|7182396|-29.43|0||
2024-08-10 09:53:56|01109|1171774|DOCN|3B|3000000000|32.57|1370627|-6.97|0||
2024-08-10 09:53:59|01110|21037|NSP|3.44B|3440000000|91.77|209295|-7.26|0||
2024-08-10 09:54:03|01111|39261|HRI|3.7B|3700000000|130.33|270606|0|0||
2024-08-10 09:54:06|01112|21036|MXL|963.15M|963150000|11.48|1012369|-49.36|0||
2024-08-10 09:54:10|01113|17437|UFPI|7.17B|7170000000|117.64|294392|16.48|0||
2024-08-10 09:54:13|01114|1156638|BEAM|1.93B|1930000000|24.46|1316524|-3.7|0||
2024-08-10 09:54:16|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|0|0||
2024-08-10 09:54:20|01116|1055910|DNLI|3.21B|3210000000|22.39|1160075|-7.63|0||
2024-08-10 09:54:23|01117|41304|FATE|383.61M|383610000|3.37|2224742|3.37|0||
2024-08-10 09:54:28|01118|1088195|BE|2.61B|2610000000|11.49|7283978|-23.25|0||
2024-08-10 09:54:31|01119|985128|ATKR|3.4B|3400000000|94.88|737734|-35.58|0||
2024-08-10 09:54:35|01120|101888|QTWO|4.14B|4139999999.9999995|68.6|577596|105.57|0||
2024-08-10 09:54:39|01121|994769|HGV|3.51B|3510000000|34.57|767235|-25.62|0||
2024-08-10 09:54:43|01122|9222|DEN|4.56B|4560000000|88.69|1400791|-1.77|0||
2024-08-10 09:54:46|01123|16719|NEOG|3.64B|3640000000|16.8|2072098|-24.02|0||
2024-08-10 09:54:50|01124|40089|QLYS|4.64B|4640000000|125.93|434649|-14.49|0||
2024-08-10 09:54:54|01125|21019|ENV|3.43B|3430000000|62.03|939603|13.28|0||
2024-08-10 09:54:59|01126|15761|CNMD|2.07B|2069999999.9999998|67.07|449508|-40.49|0||
2024-08-10 09:55:02|01127|20399|RHP|6B|6000000000|100.13|481752|13.33|0||
2024-08-10 09:55:15|01128|16502|LHCG|5.27B|5270000000|169.81|500155|0|0||
2024-08-10 09:55:20|01129|17001|PZZA|1.46B|1460000000|44.86|1240326|-45.57|0||
2024-08-10 09:55:24|01130|16008|ENSG|8.01B|8010000000|141.25|344602|44.55|0||
2024-08-10 09:55:29|01131|101895|TNET|4.65B|4650000000|93.53|339482|-10.95|0||
2024-08-10 09:55:32|01132|16842|BYON|440.12M|440120000|9.62|2243546|-69.1|0||
2024-08-10 09:55:37|01133|16954|PRFT|2.64B|2640000000|75.18|515705|24.93|0||
2024-08-10 09:55:40|01134|986078|KNSL|10.87B|10870000000|466.66|165911|26.22|0||
2024-08-10 09:55:43|01135|16044|EXLS|5.59B|5590000000|34.65|983090|25.59|0||
2024-08-10 09:55:48|01136|21235|RLI|6.73B|6730000000|147.07|149233|11.4|0||
2024-08-10 09:55:51|01137|41018|TGTX|2.85B|2850000000|19.92|2756569|105.36|0||
2024-08-10 09:55:55|01138|955557|ALRM|3.01B|3010000000|61.15|496536|0.16|0||
2024-08-10 09:55:59|01139|16078|FELE|4.51B|4510000000|98.65|175671|2.53|0||
2024-08-10 09:56:03|01140|1156199|CRNC|105.35M|105350000|2.52|1919342|-90.21|0||
2024-08-10 09:56:07|01141|942650|NVRO|224.07M|224070000|6.01|655000|-69.84|0||
2024-08-10 09:56:11|01142|20505|MUSA|10.47B|10470000000|510.9|203472|63.56|0||
2024-08-10 09:56:14|01143|15867|CWST|6B|6000000000|103.22|326251|30.46|0||
2024-08-10 09:56:20|01144|1088200|SONO|1.44B|1440000000|11.94|1772987|-18.44|0||
2024-08-10 09:56:24|01145|1096118|KOD|127.82M|127820000|2.44|318649|-23.03|0||
2024-08-10 09:56:28|01146|1166732|FUBO|414.96M|414960000|1.26|8452156|-49.19|0||
2024-08-10 09:56:32|01147|1010718|APPN|2.04B|2040000000|28.23|670844|-40.78|0||
2024-08-10 09:56:35|01148|24317|VG|5.39B|5390000000|20.99|4273064|0|0||
2024-08-10 09:56:39|01149|940816|TRUP|1.61B|1610000000|38.3|729724|27.37|0||
2024-08-10 09:56:42|01150|16227|GTLS|4.01B|4010000000|111.82|542840|-32.48|0||
2024-08-10 09:56:46|01151|1153169|PGNY|1.95B|1950000000|21.61|1356373|-42.82|0||
2024-08-10 09:56:52|01152|1153690|SICP|22.19M|22190000|0.7|37730|150|0||
2024-08-10 09:56:56|01153|20162|AIT|7.6B|7600000000|197|261762|30.02|0||
2024-08-10 09:56:59|01154|20347|ABG|4.72B|4720000000|233.92|181068|5.63|0||
2024-08-10 09:57:04|01155|1096077|ARVN|1.71B|1710000000|24.94|884014|0.77|0||
2024-08-10 09:57:09|01156|13079|CCMP|4.97B|4970000000|173.69|484866|0|0||
2024-08-10 09:57:14|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|1.13|0||
2024-08-10 09:57:18|01158|17169|SHOO|3.13B|3130000000|43.08|676055|23.05|0||
2024-08-10 09:57:21|01159|20282|BOX|3.99B|3990000000|27.51|1655010|-9.45|0||
2024-08-10 09:57:25|01160|20340|SEM|4.25B|4250000000|32.68|696435|13.24|0||
2024-08-10 09:57:29|01161|15323|ACIW|4.88B|4880000000|46.59|716499|97.92|0||
2024-08-10 09:57:33|01162|32311|AEO|4.16B|4160000000|21.2|4990673|35.29|0||
2024-08-10 09:57:37|01163|16391|IRDM|3.16B|3160000000|26.66|970419|-47.62|0||
2024-08-10 09:57:41|01164|1053088|ALTR|7.58B|7580000000|89.26|621463|44.9|0||
2024-08-10 09:57:45|01165|1137570|BBIO|4.59B|4590000000|24.43|1921226|-24.58|0||
2024-08-10 09:57:50|01166|997108|HLNE|5.56B|5560000000|137.08|316156|47.32|0||
2024-08-10 09:57:55|01167|13963|AEIS|3.75B|3750000000|99.42|194749|-12.55|0||
2024-08-10 09:57:59|01168|1084218|ALLK|58.62M|58620000|0.662|618515|-85.32|0||
2024-08-10 09:58:02|01169|101891|MGNI|1.75B|1750000000|12.4|2158030|54.81|0||
2024-08-10 09:58:07|01170|16461|KLIC|2.21B|2210000000|40.46|514251|-23.6|0||
2024-08-10 09:58:11|01171|16371|INSM|12.71B|12710000000|73.98|3535890|225.62|0||
2024-08-10 09:58:17|01172|1155092|SITM|2.93B|2930000000|126.7|227496|-8.95|0||
2024-08-10 09:58:20|01173|1141594|PHR|1.33B|1330000000|23.12|445886|-18.1|0||
2024-08-10 09:58:24|01174|20745|LCII|2.84B|2840000000|111.63|254305|-11.33|0||
2024-08-10 09:58:28|01175|15574|BLKB|3.85B|3850000000|76.26|229925|5.03|0||
2024-08-10 09:58:32|01176|31051|MTSI|7.32B|7320000000|101.41|715552|35.39|0||
2024-08-10 09:58:36|01177|1127881|PD|1.76B|1760000000|18.4|1160839|-23.43|0||
2024-08-10 09:58:40|01178|21052|BCO|4.24B|4240000000|95.98|296435|33.32|0||
2024-08-10 09:58:43|01179|977677|RRR|3.24B|3240000000|54.91|506682|24.41|0||
2024-08-10 09:58:47|01180|15492|ATRC|1.02B|1020000000|20.91|895494|-59.22|0||
2024-08-10 09:58:52|01181|101906|SFBS|4B|4000000000|73.39|230237|23.12|0||
2024-08-10 09:58:55|01182|1096499|AXNX|3.5B|3500000000|68.51|352278|20.38|0||
2024-08-10 09:59:00|01183|16538|LPSN|109.49M|109490000|1.23|3539787|-78.19|0||
2024-08-10 09:59:04|01184|21089|SKY|4.79B|4790000000|83.27|438042|24.77|0||
2024-08-10 09:59:08|01185|9240|SWN|6.8B|6800000000|6.17|17713685|-4.49|0||
2024-08-10 09:59:13|01186|960625|LIVN|2.39B|2390000000|43.95|716410|-20.34|0||
2024-08-10 09:59:18|01187|20698|KWR|2.83B|2830000000|157.95|113334|-9.43|0||
2024-08-10 09:59:21|01188|21136|ROG|1.95B|1950000000|104.94|167098|-30.99|0||
2024-08-10 09:59:25|01189|50936|CYRX|405.39M|405390000|8.23|836462|-38.63|0||
2024-08-10 09:59:29|01190|17106|SAFM|4.55B|4550000000|204|325835|0|0||
2024-08-10 09:59:33|01191|1057699|LPRO|655.88M|655880000|5.5|466998|-32.84|0||
2024-08-10 09:59:37|01192|17026|UPBD|1.76B|1760000000|32.19|442357|0.63|0||
2024-08-10 09:59:41|01193|15676|CCOI|3.39B|3390000000|71.49|547872|8.37|0||
2024-08-10 09:59:44|01194|44409|LGIH|2.33B|2330000000|99.24|247819|-25.32|0||
2024-08-10 09:59:48|01195|20530|FIX|11.15B|11150000000|313.58|494852|77.36|0||
2024-08-10 09:59:51|01196|993270|IIPR|3.28B|3280000000|115.75|181493|41.33|0||
2024-08-10 09:59:57|01197|15913|DIOD|2.98B|2980000000|64.68|378752|-20.2|0||
2024-08-10 10:00:00|01198|1077150|EXPI|1.81B|1810000000|11.75|1041977|-48.4|0||
2024-08-10 10:00:16|01199|17485|VICR|1.68B|1680000000|37.27|201209|-51.66|0||
2024-08-10 10:00:26|01200|1052244|CARG|2.78B|2780000000|26.94|824656|49.09|0||
2024-08-10 10:00:31|01201|15666|CBRL|847.02M|847020000|38.15|896964|-56.6|0||
2024-08-10 10:00:34|01202|39150|VC|2.71B|2710000000|98.25|262177|-30.92|0||
2024-08-10 10:00:38|01203|6438|VIAV|1.63B|1630000000|7.3|1580820|-31.65|0||
2024-08-10 10:00:41|01204|13938|DDD|330.04M|330040000|2.47|2077526|-65.26|0||
2024-08-10 10:00:45|01205|1137572|KRTX|12.58B|12580000000|329.83|829137|81.2|0||
2024-08-10 10:00:49|01206|17540|WDFC|3.4B|3400000000|250.74|96030|13.43|0||
2024-08-10 10:00:53|01207|968965|WBT|3.44B|3440000000|24.01|2018745|0|0||
2024-08-10 10:00:57|01208|945665|INOV|6.37B|6370000000|41.04|3371260|-0.05|0||
2024-08-10 10:01:08|01209|977671|NGVT|1.29B|1290000000|35.61|255541|-33.29|0||
2024-08-10 10:01:12|01210|1161253|NARI|2.83B|2830000000|48.65|872914|-27.07|0||
2024-08-10 10:01:15|01211|7926|TEX|3.62B|3620000000|54.04|975598|-11.19|0||
2024-08-10 10:01:20|01212|16638|MMSI|5.27B|5270000000|90.49|406020|31.28|0||
2024-08-10 10:01:23|01213|942484|BOOT|4.08B|4080000000|133.88|820409|39.5|0||
2024-08-10 10:01:27|01214|21228|FN|7.53B|7530000000|208.34|394406|71.14|0||
2024-08-10 10:01:31|01215|100223|ITCI|7.78B|7780000000|73.61|1112220|26.48|0||
2024-08-10 10:01:37|01216|101868|IBP|5.98B|5980000000|213.07|355527|38.12|0||
2024-08-10 10:01:43|01217|20656|PSB|6.55B|6550000000|187.44|481267|0|0||
2024-08-10 10:01:46|01218|21153|CBT|5.27B|5270000000|96.15|370346|35.19|0||
2024-08-10 10:01:51|01219|15302|AAON|7.02B|7020000000|86.67|793598|37.79|0||
2024-08-10 10:01:55|01220|20913|BMI|5.63B|5630000000|191.45|167439|16.63|0||
2024-08-10 10:01:59|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|0|0||
2024-08-10 10:02:02|01222|8243|IGT|4.37B|4370000000|21.65|1343564|-33.38|0||
2024-08-10 10:02:08|01223|17209|HLIO|1.45B|1450000000|43.65|230136|-23.64|0||
2024-08-10 10:02:11|01224|41193|APAM|2.73B|2730000000|39.1|454629|3.31|0||
2024-08-10 10:02:15|01225|24288|WTS|6.09B|6090000000|182.51|171868|-2.96|0||
2024-08-10 10:02:18|01226|1025072|MGY|4.57B|4570000000|24.3|2282823|6.91|0||
2024-08-10 10:02:24|01227|13983|ITRI|4.43B|4430000000|98.45|647696|40.22|0||
2024-08-10 10:02:28|01228|945652|DOOR|2.92B|2920000000|132.84|609121|26.83|0||
2024-08-10 10:02:31|01229|1159380|ZNTL|213.04M|213040000|3|1422281|-88.78|0||
2024-08-10 10:02:35|01230|21194|CALX|2.47B|2470000000|37.59|655329|-8.72|0||
2024-08-10 10:02:39|01231|16483|LANC|5.29B|5290000000|192.3|109329|4.1|0||
2024-08-10 10:02:44|01232|41272|SSTK|1.29B|1290000000|36.55|493120|-16.03|0||
2024-08-10 10:02:48|01233|39328|CVLT|6.62B|6620000000|151.41|421214|118.2|0||
2024-08-10 10:02:52|01234|958234|LOB|1.72B|1720000000|38.84|205544|3.74|0||
2024-08-10 10:02:56|01235|15927|DORM|3.25B|3250000000|105.48|135872|23.57|0||
2024-08-10 10:02:59|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|1.45|0||
2024-08-10 10:03:05|01237|16116|FOLD|3.4B|3400000000|11.48|2645797|-13.55|0||
2024-08-10 10:03:14|01238|1131264|KTB|3.95B|3950000000|70.91|463842|52.04|0||
2024-08-10 10:03:18|01239|41209|EVTC|2.1B|2100000000|32.82|532650|-19.66|0||
2024-08-10 10:03:21|01240|16148|FWRD|687.4M|687400000|26|1274754|-75|0||
2024-08-10 10:03:26|01241|24305|WWW|1.01B|1010000000|12.59|1202990|43.56|0||
2024-08-10 10:03:29|01242|16119|FORM|3.38B|3380000000|43.72|707775|31.65|0||
2024-08-10 10:03:33|01243|15369|ALGT|683.34M|683340000|38.63|458289|-64.22|0||
2024-08-10 10:03:35|01244|1162166|NKLA|381.64M|381640000|8.44|3419266|-85.65|0||
2024-08-10 10:03:39|01245|1142294|HCAT|402.13M|402130000|6.65|555192|-46.33|0||
2024-08-10 10:03:46|01246|41321|PTCT|2.41B|2410000000|31.29|846613|-23.01|0||
2024-08-10 10:03:50|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|0|0||
2024-08-10 10:03:53|01248|998046|RCM|5.91B|5910000000|13.99|4281506|-15.31|0||
2024-08-10 10:03:56|01249|943153|TFIN|1.89B|1890000000|81.07|168067|18.68|0||
2024-08-10 10:04:01|01250|1056241|ASTH|2.35B|2350000000|47.91|201860|21.82|0||
2024-08-10 10:04:04|01251|940825|CDNA|1.43B|1430000000|27.03|905433|179.24|0||
2024-08-10 10:04:08|01252|32534|YELP|2.26B|2260000000|33.47|737936|-21.8|0||
2024-08-10 10:04:12|01253|945066|SHAK|4.09B|4090000000|102.39|955608|35.08|0||
2024-08-10 10:04:16|01254|20752|FSS|5.77B|5770000000|94.3|329474|58.06|0||
2024-08-10 10:04:20|01255|15881|CYTK|6.48B|6480000000|55.79|2052706|71.71|0||
2024-08-10 10:04:25|01256|1089332|CWK|2.88B|2880000000|12.57|2648835|25.7|0||
2024-08-10 10:04:29|01257|21166|KAI|3.46B|3460000000|294.66|79728|38.27|0||
2024-08-10 10:04:34|01258|21050|AMRC|1.4B|1400000000|26.72|531456|-46.69|0||
2024-08-10 10:04:38|01259|15986|EGHT|236.13M|236130000|1.84|1180994|-47.8|0||
2024-08-10 10:04:42|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|0|0||
2024-08-10 10:04:45|01261|39267|ENR|2.15B|2150000000|29.92|546298|-12.26|0||
2024-08-10 10:04:49|01262|1061933|CDLX|188.4M|188400000|3.78|1141656|-70.92|0||
2024-08-10 10:04:53|01263|968968|EDIT|326.48M|326480000|3.97|2045844|-54.16|0||
2024-08-10 10:04:56|01264|1156642|SDGR|1.38B|1380000000|18.91|724618|-50.64|0||
2024-08-10 10:05:00|01265|955558|APPF|7.76B|7760000000|213.92|297225|23.93|0||
2024-08-10 10:05:04|01266|1164702|MP|1.84B|1840000000|11.14|3107390|-51.35|0||
2024-08-10 10:05:09|01267|15446|THRM|1.56B|1560000000|49.64|165587|-17.8|0||
2024-08-10 10:05:14|01268|101876|MC|4.3B|4300000000|61.1|602602|27.24|0||
2024-08-10 10:05:18|01269|1082075|DOMO|277.91M|277910000|7.28|411142|-55.34|0||
2024-08-10 10:05:21|01270|1166011|OM|48M|48000000|0.922|1430392|-94.22|0||
2024-08-10 10:05:29|01271|1073204|ZUO|1.24B|1240000000|8.37|1109507|-19.67|0||
2024-08-10 10:05:32|01272|39273|CVA|2.69B|2690000000|20.26|1036548|0|0||
2024-08-10 10:05:38|01273|17405|TTGT|766.32M|766320000|26.82|94015|-13.9|0||
2024-08-10 10:05:41|01274|48679|FSRNQ|3.95M|3950000|0.0026|20983545|-99.95|0||
2024-08-10 10:05:45|01275|1061934|WHD|3.91B|3910000000|58.77|1063623|12.2|0||
2024-08-10 10:05:49|01276|17514|VRTS|1.4B|1400000000|197.49|44246|-2.47|0||
2024-08-10 10:05:53|01277|20930|HAE|3.94B|3940000000|77.03|613420|-15.32|0||
2024-08-10 10:05:57|01278|13935|CNS|4.23B|4230000000.0000005|83.66|199009|26.13|0||
2024-08-10 10:06:01|01279|16856|PACB|433.32M|433320000|1.59|9832747|-86.65|0||
2024-08-10 10:06:04|01280|29671|ZWS|5.19B|5190000000|30.34|931846|3.09|0||
2024-08-10 10:06:08|01281|15434|RIOT|2.45B|2450000000|8.06|22317790|-46.27|0||
2024-08-10 10:06:12|01282|977732|RETA|6.57B|6570000000|172.36|964409|3.18|0||
2024-08-10 10:06:15|01283|21079|MED|208.02M|208020000|19.53|549726|-78.64|0||
2024-08-10 10:06:19|01284|16879|PCRX|539.69M|539690000|11.7|1132210|-69.06|0||
2024-08-10 10:06:26|01285|16956|PRGS|2.41B|2410000000|56.42|428161|-5.94|0||
2024-08-10 10:06:29|01286|1153039|VIR|1.19B|1190000000|8.71|1126597|-34.9|0||
2024-08-10 10:06:34|01287|48422|XNCR|991.81M|991810000|16.04|549293|-31.13|0||
2024-08-10 10:06:38|01288|1127922|PLMR|2.36B|2360000000|89.91|166364|58.01|0||
2024-08-10 10:06:42|01289|20437|CMP|446.41M|446410000|10.8|711715|-68.66|0||
2024-08-10 10:06:46|01290|1164094|BIGC|423.75M|423750000|5.45|672992|-49.35|0||
2024-08-10 10:06:50|01291|15545|BECN|5.32B|5320000000|85.93|756106|3.79|0||
2024-08-10 10:06:55|01292|1056451|NMRK|2.11B|2109999999.9999998|12.27|1074798|59.35|0||
2024-08-10 10:06:58|01293|17432|UCTT|1.63B|1630000000|36.16|382461|4.84|0||
2024-08-10 10:07:02|01294|958250|GBT|4.62B|4620000000|68.49|3824945|0|0||
2024-08-10 10:07:09|01295|16296|HSKA|1.31B|1310000000|119.99|268834|0|0||
2024-08-10 10:07:15|01296|1169117|OCDX|4.19B|4190000000.0000005|17.63|1035050|0|0||
2024-08-10 10:07:19|01297|24304|WGO|1.63B|1630000000|56.17|584209|-16.61|0||
2024-08-10 10:07:23|01298|103921|TSE|84.85M|84850000|2.4|615520|-83.12|0||
2024-08-10 10:07:27|01299|1167600|SKIN|138.9M|138900000|1.12|1861963|-84.18|0||
2024-08-10 10:07:32|01300|16926|PLXS|3.23B|3230000000|118.78|134971|23.14|0||
2024-08-10 10:07:35|01301|942665|OCGN|359.82M|359820000|1.25|6258268|150.8|0||
2024-08-10 10:07:39|01302|16427|JJSF|3.28B|3280000000|169|92515|-0.96|0||
2024-08-10 10:07:43|01303|15314|ACAD|2.59B|2590000000|15.63|1877810|-41.35|0||
2024-08-10 10:07:47|01304|15947|DVAX|1.45B|1450000000|11.1|2292836|-22.65|0||
2024-08-10 10:07:51|01305|20891|OMI|1.17B|1170000000|15.17|1002176|-24.9|0||
2024-08-10 10:07:55|01306|8939|SPWR|45.59M|45590000|0.21|22496198|-97.48|0||
2024-08-10 10:07:59|01307|15477|VCEL|2.24B|2240000000|45.6|372759|43.08|0||
2024-08-10 10:08:04|01308|16390|IRBT|230.97M|230970000|7.64|1302964|-80.44|0||
2024-08-10 10:08:08|01309|21237|SPXC|6.9B|6900000000|148.98|284084|86.69|0||
2024-08-10 10:08:12|01310|15680|CDXS|198.6M|198600000|2.8|417392|31.46|0||
2024-08-10 10:08:15|01311|20423|SXT|3.04B|3040000000|71.63|169159|20.51|0||
2024-08-10 10:08:19|01312|992765|IRTC|2.22B|2220000000|70.99|409598|-37.97|0||
2024-08-10 10:08:22|01313|39279|CHRD|9.35B|9350000000|151.16|1266504|-3.7|0||
2024-08-10 10:08:26|01314|13859|OI|1.81B|1810000000|11.64|1904933|-42.46|0||
2024-08-10 10:08:29|01315|17021|RAVN|2.09B|2089999999.9999998|58.08|1599218|0|0||
2024-08-10 10:08:33|01316|958821|CSWI|4.73B|4730000000|304.48|106720|63.97|0||
2024-08-10 10:08:36|01317|20231|EVRI|1.1B|1100000000|12.95|2565124|-3|0||
2024-08-10 10:08:40|01318|955547|GKOS|6.68B|6680000000|121.62|541186|64.71|0||
2024-08-10 10:08:43|01319|1054959|SFIX|411.06M|411060000|3.36|2213505|-19.23|0||
2024-08-10 10:08:47|01320|1165399|KYMR|2.56B|2560000000|41.44|618098|105.05|0||
2024-08-10 10:08:50|01321|41317|NSTGQ|3.37M|3370000|0.07|1404699|-97.78|0||
2024-08-10 10:08:54|01322|1163040|ACCD|281.63M|281630000|3.52|1422003|-75.19|0||
2024-08-10 10:08:58|01323|16066|FCEL|222.78M|222780000|0.448|54321055|-76.42|0||
2024-08-10 10:09:01|01324|15502|AVAV|4.92B|4920000000|176.02|352526|81.48|0||
2024-08-10 10:09:04|01325|1123967|SILK|1.11B|1110000000|27.22|1760011|37.89|0||
2024-08-10 10:09:13|01326|1054802|APLS|4.51B|4510000000|37.01|1493895|37.02|0||
2024-08-10 10:09:18|01327|999054|VRRM|4.52B|4520000000|27.48|1146478|36.51|0||
2024-08-10 10:09:22|01328|1054803|BAND|430.77M|430770000|15.78|346034|12.55|0||
2024-08-10 10:09:26|01329|1152337|SWTX|2.78B|2780000000|37.41|823974|33.8|0||
2024-08-10 10:09:30|01330|29711|VCRA|2.77B|2770000000|79.13|2646595|0|0||
2024-08-10 10:09:34|01331|20687|DY|5.33B|5330000000|183.27|283290|93.42|0||
2024-08-10 10:09:37|01332|1073228|EAF|144.04M|144040000|0.56|3490438|-87.3|0||
2024-08-10 10:09:41|01333|31171|BLMN|1.33B|1330000000|15.63|1711951|-39.77|0||
2024-08-10 10:09:44|01334|20442|||||||0||
2024-08-10 10:09:48|01335|1166013|STEP|3.39B|3390000000|49.96|827171|69.93|0||
2024-08-10 10:09:51|01336|15775|COKE|11.03B|11030000000|1259.41|64587|79.7|0||
2024-08-10 10:09:54|01337|1163891|BFLY|205.22M|205220000|0.9654|1737176|-49.46|0||
2024-08-10 10:09:57|01338|17377|TREE|575.74M|575740000|43.15|169181|109.98|0||
2024-08-10 10:10:01|01339|15634|CAKE|1.82B|1820000000|35.74|1088501|0.87|0||
2024-08-10 10:10:06|01340|16396|IRWD|677.29M|677290000|4.24|2433701|-56.33|0||
2024-08-10 10:10:12|01341|15324|ACLS|3.67B|3670000000|112.47|622219|-35.39|0||
2024-08-10 10:10:16|01342|20968|HI|2.53B|2530000000|35.99|418316|-24.75|0||
2024-08-10 10:10:20|01343|41238|PRKS|2.74B|2740000000|47.34|979270|-7.47|0||
2024-08-10 10:10:23|01344|100211|TWOUQ|2.1M|2100000|0.75|3218001|-99.2|0||
2024-08-10 10:10:27|01345|20625|CPE|2.38B|2380000000|35.76|2604590|-3.43|0||
2024-08-10 10:10:31|01346|1161147|SLQT|529.47M|529470000|3.13|966293|103.25|0||
2024-08-10 10:10:34|01347|1163278|RLAY|897.06M|897060000|6.7|1358471|-38.64|0||
2024-08-10 10:10:38|01348|16864|PATK|2.67B|2670000000|119.3|193460|43.63|0||
2024-08-10 10:10:42|01349|17403|TTEC|214.48M|214480000|4.51|573121|-84.49|0||
2024-08-10 10:10:45|01350|16950|CDMO|669.51M|669510000|10.53|1082481|-17.93|0||
2024-08-10 10:10:49|01351|942357|BSIG|830.67M|830670000|22.41|274512|11.83|0||
2024-08-10 10:10:52|01352|15782|CORT|3.58B|3580000000|34.22|1104019|11.47|0||
2024-08-10 10:10:58|01353|39287|DAN|1.5B|1500000000|10.38|1181672|-40|0||
2024-08-10 10:11:02|01354|20391|AWR|3.03B|3030000000|80.88|215707|-8.48|0||
2024-08-10 10:11:12|01355|1165970|FROG|2.83B|2830000000|26.14|1407880|-1.99|0||
2024-08-10 10:11:16|01356|48425|SRNE|4.4M|4400000|0.0081|101576|-95.09|0||
2024-08-10 10:11:20|01357|20464|SBH|1.04B|1040000000|10.18|1398672|-7.12|0||
2024-08-10 10:11:24|01358|34151|NG|1.39B|1390000000|4.16|1671675|-3.03|0||
2024-08-10 10:11:27|01359|1166558|CCCC|374.42M|374420000|5.4|1644816|57.43|0||
2024-08-10 10:11:31|01360|1153166|BWIN|2.79B|2790000000|41.87|460195|77.34|0||
2024-08-10 10:11:34|01361|48419|HMHC|2.69B|2690000000|21.03|5519680|0|0||
2024-08-10 10:11:38|01362|1096139|RVLV|1.59B|1590000000|22.49|975479|32.14|0||
2024-08-10 10:11:41|01363|1169350|SANA|1.09B|1090000000|4.91|1841522|-10.4|0||
2024-08-10 10:11:44|01364|39268|CNK|3.12B|3120000000|25.98|3139106|45.71|0||
2024-08-10 10:11:48|01365|52660|OPRX|153.53M|153530000|8.38|132825|-33.81|0||
2024-08-10 10:11:52|01366|16382|IPAR|4.19B|4190000000.0000005|130.96|148006|-4.29|0||
2024-08-10 10:11:55|01367|958819|PJT|2.9B|2900000000|121.9|215112|55.07|0||
2024-08-10 10:11:58|01368|16984|SAVA|1.05B|1050000000|21.85|2992926|19.99|0||
2024-08-10 10:12:02|01369|985947|KDMN|1.70B|1700000000|9.5|10424582|0|0||
2024-08-10 10:12:06|01370|1165415|CERE|8.19B|8189999999.999999|44.96|2162628|104.46|0||
2024-08-10 10:12:10|01371|1163684|PRCH|128.59M|128590000|1.28|1304207|12.28|0||
2024-08-10 10:12:14|01372|15819|CRVL|5.17B|5170000000|302|41834|35.88|0||
2024-08-10 10:12:17|01373|991166|CWH|899.42M|899420000|19.93|987412|-28.1|0||
2024-08-10 10:12:21|01374|21074|JOE|3.35B|3350000000|57.39|171273|-8.06|0||
2024-08-10 10:12:25|01375|1163356|MEG|1.11B|1110000000|32.46|387171|-11.38|0||
2024-08-10 10:12:29|01376|15855|CVCO|3.04B|3040000000|368.1|71973|26.83|0||
2024-08-10 10:12:32|01377|989523|ELF|9.07B|9070000000|160.83|1726559|20.73|0||
2024-08-10 10:12:35|01378|1055909|QTRX|419.1M|419100000|10.92|449557|-54.84|0||
2024-08-10 10:12:39|01379|13087|URBN|3.8B|3800000000|40.67|1530533|10.61|0||
2024-08-10 10:12:42|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|0|0||
2024-08-10 10:12:46|01381|15736|CLDX|2.18B|2180000000|32.92|703229|7.76|0||
2024-08-10 10:12:49|01382|20773|PAR|1.84B|1840000000|50.79|428239|51.21|0||
2024-08-10 10:12:53|01383|1096055|EB|301.76M|301760000|3.14|1908950|-71.79|0||
2024-08-10 10:12:57|01384|17506|CMPR|2.08B|2080000000|82.84|145469|19.81|0||
2024-08-10 10:13:00|01385|962482|SENS|200.41M|200410000|0.378|1802089|-48.75|0||
2024-08-10 10:13:04|01386|1167501|BALY|693.18M|693180000|17.06|528422|12.76|0||
2024-08-10 10:13:08|01387|39343|PRTA|1.11B|1110000000|20.55|497140|-67.06|0||
2024-08-10 10:13:14|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|0|0||
2024-08-10 10:13:17|01389|24353|TNC|1.77B|1770000000|93.64|110871|9.58|0||
2024-08-10 10:13:21|01390|8197|MDP|202.44M|202440000|59.07|1701923|0|0||
2024-08-10 10:13:24|01391|20878|KOS|2.26B|2260000000|4.78|5563416|-35.32|0||
2024-08-10 10:13:28|01392|100232|MBUU|719.07M|719070000|35.18|253294|-37.9|0||
2024-08-10 10:13:31|01393|16255|HEES|1.61B|1610000000|44.68|300602|-5.28|0||
2024-08-10 10:13:35|01394|100231|DRNA|2.99B|2990000000|38.22|5568959|0|0||
2024-08-10 10:13:38|01395|39121|FOE|1.84B|1840000000|22.01|729507.94|0|0||
2024-08-10 10:13:42|01396|6404|SHYF|468M|468000000|13.58|394932|-12.67|0||
2024-08-10 10:13:46|01397|39249|CYH|640.58M|640580000|4.84|1756159|29.07|0||
2024-08-10 10:13:50|01398|8950|LNN|1.26B|1260000000|116.08|117578|-10.2|0||
2024-08-10 10:13:54|01399|1096506|BNGO|33.83M|33830000|0.3934|1691461|-90.19|0||
2024-08-10 10:13:57|01400|17037|RDNT|4.65B|4650000000|62.83|591336|96.9|0||
2024-08-10 10:14:01|01401|16661|TELL|812.87M|812870000|0.91|48203023|-38.51|0||
2024-08-10 10:14:05|01402|1006460|YEXT|610.51M|610510000|4.84|1093977|-45.98|0||
2024-08-10 10:14:08|01403|21129|MTOR|2.59B|2590000000|36.5|1164427|0|0||
2024-08-10 10:14:15|01404|20987|DIN|460.5M|460500000|30.1|471719|-46.89|0||
2024-08-10 10:14:19|01405|986249|PTGX|2.28B|2280000000|38.72|949998|105.96|0||
2024-08-10 10:14:22|01406|16364|INFN|1.33B|1330000000|5.63|5498468|35.34|0||
2024-08-10 10:14:27|01407|945661|NVTAQ|286.49K|286490|0.001|207830|-99.91|0||
2024-08-10 10:14:30|01408|17467|USPH|1.33B|1330000000|88.36|100447|-19.85|0||
2024-08-10 10:14:35|01409|15830|CSII|843.96M|843960000|20|959049|0|0||
2024-08-10 10:14:39|01410|1142327|XPEL|1.23B|1230000000|44.47|248762|-44.49|0||
2024-08-10 10:14:42|01411|15774|COHU|1.16B|1160000000|24.7|354704|-36.01|0||
2024-08-10 10:14:46|01412|16100|FIZZ|4.38B|4380000000|46.82|210218|-7.47|0||
2024-08-10 10:14:50|01413|20952|ALG|2.08B|2080000000|172.32|81434|-2.54|0||
2024-08-10 10:14:53|01414|8307|UIS|258.62M|258620000|3.73|427836|-11.61|0||
2024-08-10 10:14:57|01415|958829|SGRY|3.76B|3760000000|29.74|1070043|-14.81|0||
2024-08-10 10:15:01|01416|16454|KFRC|1.17B|1170000000|62.87|87264|4.78|0||
2024-08-10 10:15:08|01417|985958|PI|4.22B|4219999999.9999995|150.15|456411|170.3|0||
2024-08-10 10:15:17|01418|103928|CCS|2.86B|2860000000|91.41|302171|23.08|0||
2024-08-10 10:15:23|01419|100173|BLFS|1.16B|1160000000|25.25|370132|103.3|0||
2024-08-10 10:15:27|01420|16647|MNRO|790.51M|790510000|26.42|731748|-23.35|0||
2024-08-10 10:15:31|01421|1167746|HYFM|24.97M|24970000|0.543|158528|-43.36|0||
2024-08-10 10:15:35|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|0|0||
2024-08-10 10:15:39|01423|1121154|ALEC|494.39M|494390000|5.08|672804|-33.42|0||
2024-08-10 10:15:45|01424|8296|EPAC|2.19B|2190000000|40.31|311164|52.34|0||
2024-08-10 10:15:52|01425|20599|RGR|700.5M|700500000|41.56|149718|-23.81|0||
2024-08-10 10:15:56|01426|8002|ATI|7.76B|7760000000|62.31|1640264|41.1|0||
2024-08-10 10:16:00|01427|16687|MVIS|182.54M|182540000|0.858|2823183|-68.91|0||
2024-08-10 10:16:04|01428|16691|MYRG|1.65B|1650000000|100.18|196663|-29.16|0||
2024-08-10 10:16:08|01429|985959|TPIC|186.08M|186080000|3.92|852466|-38.85|0||
2024-08-10 10:16:13|01430|16696|ONTO|9.53B|9530000000|192.94|716712|70.47|0||
2024-08-10 10:16:17|01431|24298|USNA|742.28M|742280000|38.96|79029|-41.17|0||
2024-08-10 10:16:21|01432|6508|EXTR|1.76B|1760000000|13.48|2035671|-57.49|0||
2024-08-10 10:16:24|01433|942668|JYNT|169.21M|169210000|11.3|58609|-10.6|0||
2024-08-10 10:16:27|01434|1141821|CSTL|744.18M|744180000|26.83|375203|53.31|0||
2024-08-10 10:16:31|01435|1096423|GDYN|1.02B|1020000000|13.33|379498|20.63|0||
2024-08-10 10:16:35|01436|945651|ASPN|1.68B|1680000000|21.85|1358986|219.91|0||
2024-08-10 10:16:39|01437|946347|RCKT|1.73B|1730000000|19.04|820997|13.47|0||
2024-08-10 10:16:43|01438|52320|AVXL|534.64M|534640000|6.305|1228446|-30.33|0||
2024-08-10 10:16:46|01439|1137414|MORF|2.86B|2860000000|56.9|2381972|5.04|0||
2024-08-10 10:16:50|01440|20894|PRO|889.84M|889840000|18.85|522115|-46.75|0||
2024-08-10 10:16:54|01441|16619|MGRC|2.45B|2450000000|99.91|133044|1.89|0||
2024-08-10 10:16:58|01442|1073208|LASR|511.58M|511580000|10.63|229474|-2.21|0||
2024-08-10 10:17:02|01443|39294|BKE|2.05B|2049999999.9999998|41.04|379754|17.58|0||
2024-08-10 10:17:06|01444|16918|PLCE|91.75M|91750000|7.22|825237|-72.8|0||
2024-08-10 10:17:11|01445|52609|BLNK|202.13M|202130000|2|5402766|-66.04|0||
2024-08-10 10:17:14|01446|17321|TCBI|2.78B|2780000000|60.11|376020|-4.39|0||
2024-08-10 10:17:19|01447|16755|NSIT|6.12B|6120000000|187.72|194409|29.89|0||
2024-08-10 10:17:23|01448|20587|MLI|7.72B|7720000000|68.11|718152|73.95|0||
2024-08-10 10:17:26|01449|1168402|ARKO|718.94M|718940000|6.21|451188|-25.36|0||
2024-08-10 10:17:30|01450|1168812|STEM|93.87M|93870000|0.577|4630012|-90.68|0||
2024-08-10 10:17:34|01451|940766|OEC|1.06B|1060000000|18.19|427102|-17.32|0||
2024-08-10 10:17:37|01452|1097533|GRWG|107.1M|107100000|1.81|581683|-38.54|0||
2024-08-10 10:17:41|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|74.25|0||
2024-08-10 10:17:45|01454|1050145|DCPH|2.21B|2210000000|25.59|1932672|67.04|0||
2024-08-10 10:17:49|01455|41328|SFM|9.64B|9640000000|96.28|1393381|153.97|0||
2024-08-10 10:17:52|01456|1165305|||||||0||
2024-08-10 10:17:56|01457|960609|PRPL|111.8M|111800000|1.04|448846|-56.12|0||
2024-08-10 10:17:59|01458|20522|CDE|2.17B|2170000000|5.44|6711954|129.54|0||
2024-08-10 10:18:04|01459|21171|MD|846.78M|846780000|10.02|1342218|-32.16|0||
2024-08-10 10:18:09|01460|15691|CERS|396.54M|396540000|2.14|969124|12.04|0||
2024-08-10 10:18:12|01461|102883|GPRO|183.28M|183280000|1.2|1961507|-69.31|0||
2024-08-10 10:18:16|01462|17234|SPNS|1.98B|1980000000|35.37|157317|16.04|0||
2024-08-10 10:18:20|01463|976451|BATRK|2.63B|2630000000|42.06|237797|11.83|0||
2024-08-10 10:18:23|01464|42590|MGNX|220.78M|220780000|3.52|2425906|-43.13|0||
2024-08-10 10:18:27|01465|961626|AXSM|3.99B|3990000000|83.09|677292|17.86|0||
2024-08-10 10:18:30|01466|1168632|RSI|751.3M|751300000|9.04|1989226|117.31|0||
2024-08-10 10:18:35|01467|15719|CHRS|164.75M|164750000|1.43|1729927|-69.89|0||
2024-08-10 10:18:38|01468|41266|MODN|1.18B|1180000000|30|1028840|3.41|0||
2024-08-10 10:18:42|01469|15505|AVID|1.19B|1190000000|27.04|533992|1.43|0||
2024-08-10 10:18:46|01470|1073226|ROAD|3.13B|3130000000|59.34|357962|72.95|0||
2024-08-10 10:18:50|01471|17291|SWBI|671.68M|671680000|14.9|457703|16.95|0||
2024-08-10 10:18:53|01472|1167332|TLS|144.45M|144450000|2|662949|-22.48|0||
2024-08-10 10:18:57|01473|16266|HIBB|1.05B|1050000000|87.49|513037|96.52|0||
2024-08-10 10:19:00|01474|1137573|REAL|265.82M|265820000|2.45|2318264|-8.58|0||
2024-08-10 10:19:03|01475|48420|MMAT|6.29M|6290000|0.941|956398|-96.11|0||
2024-08-10 10:19:08|01476|39304|WCC|7.68B|7680000000|156.13|828767|1.87|0||
2024-08-10 10:19:13|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|0|0||
2024-08-10 10:19:17|01478|15693|CEVA|484.14M|484140000|20.44|161831|-6.96|0||
2024-08-10 10:19:20|01479|961108|VRAYQ|183|183|0.002|3670377|-85.71|0||
2024-08-10 10:19:24|01480|100207|HRTX|300.3M|300300000|1.98|2384990|14.45|0||
2024-08-10 10:19:28|01481|102914|RDUS_OLD|479.81M|479810000|10.08|1593994|0|0||
2024-08-10 10:19:33|01482|1166431|LUNG|218.86M|218860000|5.59|356289|-49.09|0||
2024-08-10 10:19:36|01483|1052242|KIDS|651.61M|651610000|26.91|151344|-30.01|0||
2024-08-10 10:19:41|01484|15493|ATRI|807.41M|807410000|458.77|29138|-13.17|0||
2024-08-10 10:19:44|01485|949612|UUUU|723.58M|723580000|4.44|2813143|-29.97|0||
2024-08-10 10:19:48|01486|1054772|SNBR|273.85M|273850000|12.25|522309|-56.77|0||
2024-08-10 10:19:51|01487|1131121|IHRT|205.59M|205590000|1.33|1285385|-61.22|0||
2024-08-10 10:19:55|01488|20713|PLOW|627.93M|627930000|27.19|228922|-14.2|0||
2024-08-10 10:19:58|01489|31047|LMAT|1.88B|1880000000|83.76|139486|48.33|0||
2024-08-10 10:20:02|01490|1073623|LOVE|349.58M|349580000|22.48|291613|-10.37|0||
2024-08-10 10:20:07|01491|1163343|ALXO|135.98M|135980000|2.61|1303187|-48.21|0||
2024-08-10 10:20:12|01492|942670|UPLD|51.53M|51530000|1.89|204553|-36.36|0||
2024-08-10 10:20:15|01493|1165436|DNMR|48.89M|48890000|0.4068|907617|-81.17|0||
2024-08-10 10:20:20|01494|1010720|SGH|1.01B|1010000000|19.17|1140041|-23.17|0||
2024-08-10 10:20:24|01495|1076636|CHX|5.85B|5850000000|30.71|1890672|-15.15|0||
2024-08-10 10:20:28|01496|100237|RVNC|370.03M|370030000|3.53|2087357|-82.04|0||
2024-08-10 10:20:32|01497|1163489|NRIX|1.34B|1340000000|20.82|1020334|120.78|0||
2024-08-10 10:20:36|01498|17003|QADA|293.10M|293100000|87.63|1575506|0|0||
2024-08-10 10:20:41|01499|101850|ATEN|936.62M|936620000|12.68|944628|-16.52|0||
2024-08-10 10:20:45|01500|995093|JELD|1.2B|1200000000|14.16|813409|-13.61|0||
2024-08-10 10:20:51|01501|20872|HL|3.13B|3130000000|5.04|8797280|9.8|0||
2024-08-10 10:20:54|01502|17079|RBC|8.06B|8060000000.000001|277.42|176126|23.26|0||
2024-08-10 10:20:57|01503|1164710|HRMY|1.92B|1920000000|33.84|373791|5.55|0||
2024-08-10 10:21:01|01504|8286|THC|14.38B|14380000000|150.06|1296428|103.14|0||
2024-08-10 10:21:06|01505|24359|VVI|687.42M|687420000|32.48|101901|15.05|0||
2024-08-10 10:21:11|01506|1177783|CCSI|383.44M|383440000|19.87|196270|-36.84|0||
2024-08-10 10:21:16|01507|940761|XENT|954.90M|954900000|28.24|447998|0|0||
2024-08-10 10:21:19|01508|16481|GDEN|829.96M|829960000|28.67|299715|-26.05|0||
2024-08-10 10:21:23|01509|1096424|UTZ|1.42B|1420000000|17.23|777838|5.45|0||
2024-08-10 10:21:29|01510|1013390|SAFE|1.64B|1640000000|22.94|344079|12.45|0||
2024-08-10 10:21:32|01511|24411|UMH|1.41B|1410000000|19.18|428073|21.16|0||
2024-08-10 10:21:36|01512|20545|NUS|500.5M|500500000|10.07|772215|-60.31|0||
2024-08-10 10:21:40|01513|1159415|MMED|562.2M|562200000|6.91|1351031|61.07|0||
2024-08-10 10:21:44|01514|942658|FGEN|41.06M|41060000|0.409|2598085|-71.6|0||
2024-08-10 10:21:48|01515|17214|MDGL|5.15B|5150000000|237|424329|38.02|0||
2024-08-10 10:21:51|01516|960555|ACRS|82.76M|82760000|1.16|883408|-86.09|0||
2024-08-10 10:21:55|01517|1075234|GSKY|1.83B|1830000000|10.2|2406148|0|0||
2024-08-10 10:21:59|01518|17158|SGMO|212.39M|212390000|1.02|13484660|-5.56|0||
2024-08-10 10:22:02|01519|102079|GSAT|2.21B|2210000000|1.17|3715665|-4.1|0||
2024-08-10 10:22:06|01520|24407|UEC|1.84B|1840000000|4.51|6743447|24.93|0||
2024-08-10 10:22:10|01521|20734|CAL|1.28B|1280000000|36.5|605068|40.87|0||
2024-08-10 10:22:14|01522|1162159|GBIO|156.84M|156840000|2.35|139424|-45.98|0||
2024-08-10 10:22:18|01523|1096068|YMAB|491.92M|491920000|11.21|288704|81.98|0||
2024-08-10 10:22:22|01524|16018|ERII|961.12M|961120000|16.65|398308|-39.96|0||
2024-08-10 10:22:26|01525|16105|FLWS|589.45M|589450000|9.18|246521|13.61|0||
2024-08-10 10:22:29|01526|16330|IDCC|3.5B|3500000000|139.29|432209|65.29|0||
2024-08-10 10:22:33|01527|1010529|VERI|89.17M|89170000|2.36|595694|-16.9|0||
2024-08-10 10:22:36|01528|15359|AGYS|3.03B|3030000000|109.99|256992|53.83|0||
2024-08-10 10:22:40|01529|1089330|TTCFQ|16.73K|16730|0.0002|11959|-99.6|0||
2024-08-10 10:22:44|01530|1131055|DM|140.25M|140250000|4.22|728941|-74.42|0||
2024-08-10 10:22:47|01531|21247|DBI|406.93M|406930000|7.04|2429303|-28.67|0||
2024-08-10 10:22:50|01532|24309|TEN_old|1.67B|1670000000|19.99|2313150|0|0||
2024-08-10 10:22:54|01533|16627|MITK|393.98M|393980000|8.42|600902|-26.53|0||
2024-08-10 10:22:59|01534|1089225|RPAY|714.58M|714580000|8.15|1137483|-9.44|0||
2024-08-10 10:23:03|01535|1088196|CRNX|3.81B|3810000000|47.64|915982|183.74|0||
2024-08-10 10:23:08|01536|20506|CNR|3.14B|3140000000|24.66|1661628|0|0||
2024-08-10 10:23:13|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-66.67|0||
2024-08-10 10:23:17|01538|15356|AGEN|109.8M|109800000|5.09|804423|-80.72|0||
2024-08-10 10:23:23|01539|30937|TC|244.7M|244700000|22.29|43521|7.68|0||
2024-08-10 10:23:28|01540|994018|ICHR|973.58M|973580000|28.9|340303|-16.11|0||
2024-08-10 10:23:31|01541|941649|AFMD|62.43M|62430000|4.1|715379|-24.56|0||
2024-08-10 10:23:34|01542|1171385|SNCY|523.85M|523850000|9.92|663042|-38.77|0||
2024-08-10 10:23:38|01543|17189|SLP|737.69M|737690000|36.87|134313|-23.93|0||
2024-08-10 10:23:43|01544|1169886|EBC|3.03B|3030000000|14.95|1156167|3.46|0||
2024-08-10 10:23:46|01545|100222|INGN|292.22M|292220000|12.32|206691|101.64|0||
2024-08-10 10:23:51|01546|15595|BOOM|230.25M|230250000|11.49|309008|-46.76|0||
2024-08-10 10:23:56|01547|20935|MDC|4.73B|4730000000|62.98|1988208|25.78|0||
2024-08-10 10:23:59|01548|16618|MGPI|1.85B|1850000000|84.11|179417|-31.92|0||
2024-08-10 10:24:04|01549|16583|MCRI|1.35B|1350000000|73.11|138921|6.22|0||
2024-08-10 10:24:09|01550|15829|CSGS|1.32B|1320000000|46.87|286514|-14.84|0||
2024-08-10 10:24:13|01551|15899|DENN|298.48M|298480000|5.81|675860|-44.3|0||
2024-08-10 10:24:16|01552|16251|HCSG|769.06M|769060000|10.48|588315|-17.74|0||
2024-08-10 10:24:21|01553|15484|ATEC|886.3M|886300000|6.31|1940016|-57.79|0||
2024-08-10 10:24:24|01554|16158|GBCI|4.76B|4760000000|41.94|562656|25.79|0||
2024-08-10 10:24:28|01555|15852|CUTR|15.28M|15280000|0.76|597794|-94.42|0||
2024-08-10 10:24:32|01556|17245|SRDX|586.37M|586370000|41.1|415821|12.88|0||
2024-08-10 10:24:35|01557|942485|PLAY|1.26B|1260000000|31.76|1319018|-22.5|0||
2024-08-10 10:24:39|01558|101852|OUT|2.5B|2500000000|15.06|1524831|26.66|0||
2024-08-10 10:24:43|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|0|0||
2024-08-10 10:24:47|01560|17255|SP|1.07B|1070000000.0000001|53.99|197224|32.85|0||
2024-08-10 10:24:50|01561|101907|SPWH|69.08M|69080000|1.83|496219|-70|0||
2024-08-10 10:24:54|01562|21231|IDT|892.19M|892190000|35.21|86332|42.44|0||
2024-08-10 10:24:57|01563|17480|OSPN|566.93M|566930000|14.97|441367|39.39|0||
2024-08-10 10:25:01|01564|16968|PRTS|44.69M|44690000|0.78|1128817|-81.94|0||
2024-08-10 10:25:06|01565|1096422|SIBN|582.88M|582880000|13.98|360073|-32.37|0||
2024-08-10 10:25:12|01566|16693|VXRT|131.61M|131610000.00000001|0.58|4139803|-18.65|0||
2024-08-10 10:25:17|01567|17460|CTLP|490.01M|490010000|6.73|313984|-7.55|0||
2024-08-10 10:25:23|01568|958828|RGNX|577.26M|577260000|11.68|580908|-35|0||
2024-08-10 10:25:28|01569|15688|CENTA|2.33B|2330000000|33.54|302510|-0.56|0||
2024-08-10 10:25:31|01570|953811|CWEN|3.27B|3270000000|28.48|834040|12.21|0||
2024-08-10 10:25:36|01571|20362|HNGR|732.39M|732390000|18.72|953513|0|0||
2024-08-10 10:25:42|01572|15406|AMSWA|341.13M|341130000|10.25|258196|-7.66|0||
2024-08-10 10:25:45|01573|953806|CHCT|479.26M|479260000|17.99|230099|-48.04|0||
2024-08-10 10:25:49|01574|1129318|TMDX|5.43B|5430000000|162.89|764948|152.39|0||
2024-08-10 10:25:55|01575|1163504|ALVR|82.3M|82300000|0.7255|378314|-75.41|0||
2024-08-10 10:25:59|01576|992763|FRTA|1.62B|1620000000|24|318478|0|0||
2024-08-10 10:26:03|01577|41010|ORMP|95.07M|95070000|2.34|133750|-26.65|0||
2024-08-10 10:26:09|01578|1153093|BRBR|7.05B|7050000000|54.53|1570075|46.43|0||
2024-08-10 10:26:12|01579|16757|NSSC|1.97B|1970000000|53.33|387713|44.72|0||
2024-08-10 10:26:15|01580|1166236|CRSR|641.54M|641540000|6.16|534884|-61.69|0||
2024-08-10 10:26:19|01581|48375|AR|8.31B|8310000000.000001|26.71|3429343|-4.3|0||
2024-08-10 10:26:23|01582|1095982|ACEL|895.76M|895760000|10.84|265063|-4.41|0||
2024-08-10 10:26:27|01583|15858|CVGW|373.09M|373090000|20.96|209818|-42.98|0||
2024-08-10 10:26:34|01584|16670|MSEX|1.09B|1090000000|60.95|137976|-23.72|0||
2024-08-10 10:26:37|01585|1163804|PAE|935.83M|935830000|10.05|894428|0|0||
2024-08-10 10:26:41|01586|17014|QNST|943.58M|943580000|17.07|398963|69.85|0||
2024-08-10 10:26:45|01587|15565|BJRI|656.43M|656430000|28.35|419753|-16.96|0||
2024-08-10 10:26:50|01588|21061|AORT|1.04B|1040000000|24.85|233517|49.88|0||
2024-08-10 10:26:55|01589|951679|COLL|1.14B|1140000000|35.5|550611|47.06|0||
2024-08-10 10:26:59|01590|24284|UHT|583.46M|583460000|42.13|65125|-12.76|0||
2024-08-10 10:27:03|01591|1168633|GNOG|453.94M|453940000|5.78|835349|0|0||
2024-08-10 10:27:06|01592|1024881|PETQ|902.97M|902970000|30.45|645648|66.12|0||
2024-08-10 10:27:13|01593|1006458|CADE|5.41B|5410000000|29.63|1413472|17.16|0||
2024-08-10 10:27:18|01594|15850|CTRN|134.87M|134870000|16.28|170719|-21.77|0||
2024-08-10 10:27:21|01595|16381|IOSP|2.65B|2650000000|106.41|127756|-3.18|0||
2024-08-10 10:27:25|01596|21106|DBDQQ|1.42B|1420000000|0.02|2470560|0|0||
2024-08-10 10:27:29|01597|16311|TVTY|1.62B|1620000000|32.5|1061206|0|0||
2024-08-10 10:27:33|01598|20991|FUL|4.32B|4320000000|79.19|344841|9.77|0||
2024-08-10 10:27:36|01599|16965|MODV|335.78M|335780000|23.58|143549|-35.04|0||
2024-08-10 10:27:40|01600|1142209|RAPT|79.23M|79230000|2.27|525732|-90.79|0||
2024-08-10 10:27:44|01601|17543|WT|1.45B|1450000000|9.88|1384011|48.13|0||
2024-08-10 10:27:48|01602|16053|FARO|295.76M|295760000|15.17|141581|-10.08|0||
2024-08-10 10:27:52|01603|15800|CRAI|1.04B|1040000000|153.75|48360|47.5|0||
2024-08-10 10:27:55|01604|985781|TCMD|319M|319000000|13.31|293328|-27.11|0||
2024-08-10 10:27:59|01605|15538|CLAR|174.55M|174550000|4.55|224643|-47.22|0||
2024-08-10 10:28:03|01606|1084219|RUBY|5.43M|5430000|0.06|687687|200|0||
2024-08-10 10:28:08|01607|1159426|KROS|1.7B|1700000000|45.38|347764|23.82|0||
2024-08-10 10:28:12|01608|15737|CLFD|561.4M|561400000|39.43|138180|-3|0||
2024-08-10 10:28:15|01609|1165669|PLBY|44.52M|44520000|0.608|334914|-61.15|0||
2024-08-10 10:28:19|01610|1163770|PNTG|914.96M|914960000|30.29|191549|170.45|0||
2024-08-10 10:28:22|01611|1052946|DMTKQ|1.41M|1410000|0.04|1822185|-98.28|0||
2024-08-10 10:28:25|01612|15925|DMRC|605.77M|605770000|28.47|125095|-16.71|0||
2024-08-10 10:28:29|01613|20958|EME|16.6B|16600000000.000002|355.77|533375|61.79|0||
2024-08-10 10:28:32|01614|16351|IMGN|8.36B|8359999999.999999|31.23|9480735|121.65|0||
2024-08-10 10:28:39|01615|17100|RUTH|670.33M|670330000|21.49|1549114|0|0||
2024-08-10 10:28:44|01616|16533|TSAT|108.59M|108590000|8.05|32447|-4.73|0||
2024-08-10 10:28:47|01617|15522|NOTV|43.37M|43370000|1.67|358956|-73.91|0||
2024-08-10 10:28:53|01618|15814|CRMT|389.8M|389800000|58.87|74699|-47.23|0||
2024-08-10 10:28:57|01619|1166923|ARRY|1.08B|1080000000|7.1|5872552|-68.46|0||
2024-08-10 10:29:00|01620|51011|VUZI|67.32M|67320000|1.04|772028|-76.47|0||
2024-08-10 10:29:03|01621|24424|ATRS|955.07M|955070000|5.59|5247050|0|0||
2024-08-10 10:29:08|01622|1010717|WOW|425.39M|425390000|5.19|506535|-32.86|0||
2024-08-10 10:29:13|01623|1084220|REPL|654.52M|654520000|9.58|1171028|-50.87|0||
2024-08-10 10:29:17|01624|15339|ADUS|2.23B|2230000000|124.63|152937|32.67|0||
2024-08-10 10:29:20|01625|7999|KBH|6.03B|6030000000|80.17|1450407|52.04|0||
2024-08-10 10:29:24|01626|1166405|PMVP|74.08M|74080000|1.44|421530|-83.62|0||
2024-08-10 10:29:28|01627|20978|ALX|1.12B|1120000000|219.49|12871|13.53|0||
2024-08-10 10:29:32|01628|1075233|SRRK|676.28M|676280000|8.45|925057|24.63|0||
2024-08-10 10:29:36|01629|24412|MCF|648.31M|648310000|3.22|470456|0|0||
2024-08-10 10:29:41|01630|989659|TRHC|284.03M|284030000|10.5|468520|2.44|0||
2024-08-10 10:29:44|01631|17073|ROCK|1.95B|1950000000|64.08|175152|-11.67|0||
2024-08-10 10:29:48|01632|16120|FORR|344.22M|344220000|18.06|124944|-44.24|0||
2024-08-10 10:29:58|01633|15428|AOSL|1.04B|1040000000|36.21|373434|5.57|0||
2024-08-10 10:30:02|01634|41007|NRC|505.59M|505590000|21.18|120399|-49.94|0||
2024-08-10 10:30:06|01635|16540|LQDT|678.74M|678740000|22.23|107431|23.98|0||
2024-08-10 10:30:10|01636|16476|KTOS|2.98B|2980000000|19.73|994980|18.5|0||
2024-08-10 10:30:16|01637|51057|PARR|1.37B|1370000000|24.4|808812|-32.67|0||
2024-08-10 10:30:21|01638|39322|AMCX|429.52M|429520000|9.74|1471789|-22.58|0||
2024-08-10 10:30:24|01639|1167741|SEER|111.69M|111690000|1.72|579206|-38.35|0||
2024-08-10 10:30:28|01640|1088201|ARLO|1.14B|1140000000|11.4|1057754|11.44|0||
2024-08-10 10:30:32|01641|16908|PGTI|2.45B|2450000000|41.99|1149080|52.41|0||
2024-08-10 10:30:36|01642|41289|AXGN|483M|483000000|11.02|390935|76.32|0||
2024-08-10 10:30:41|01643|21035|MTRN|2.32B|2320000000|111.66|103676|3.07|0||
2024-08-10 10:30:44|01644|1141598|NOVA|865.31M|865310000|6.93|7293302|-55.92|0||
2024-08-10 10:30:48|01645|17057|RIGL|179.64M|179640000|10.21|177779|-12.74|0||
2024-08-10 10:30:51|01646|17056|RICK|418.34M|418340000|46.5|118546|-31.2|0||
2024-08-10 10:30:54|01647|101855|QUOT|397.92M|397920000|3.99|2393260|0.5|0||
2024-08-10 10:30:57|01648|32530|OVV|11.22B|11220000000|42.49|3069271|-11.72|0||
2024-08-10 10:31:01|01649|21118|NVRI|878.83M|878830000|10.97|578454|55.38|0||
2024-08-10 10:31:05|01650|21029|HZO|640.09M|640090000|28.68|352518|-19.35|0||
2024-08-10 10:31:11|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|0|0||
2024-08-10 10:31:16|01652|1161533|AMTI|11.16M|11160000|0.27|330380|-7.09|0||
2024-08-10 10:31:20|01653|977673|TPB|648.69M|648690000|36.62|104847|42.49|0||
2024-08-10 10:31:24|01654|17143|SCVL|1.07B|1070000000.0000001|39.49|232318|56.09|0||
2024-08-10 10:31:27|01655|16389|AMRX|2.36B|2360000000|7.65|1435935|80.85|0||
2024-08-10 10:31:30|01656|1171971|ULCC|698.14M|698140000|3.11|1658273|-58.97|0||
2024-08-10 10:31:34|01657|32332|FC|502.04M|502040000|38.34|69172|-16.47|0||
2024-08-10 10:31:38|01658|21084|AVNT|4.08B|4080000000|44.72|461767|14.93|0||
2024-08-10 10:31:42|01659|20911|BFS|926.35M|926350000|38.38|54666|1.94|0||
2024-08-10 10:31:46|01660|1172577|AGTI|1.36B|1360000000|10.05|2473513|-17.96|0||
2024-08-10 10:31:49|01661|1164095|RXT|507.6M|507600000|2.25|1324198|3.69|0||
2024-08-10 10:31:53|01662|999053|IMXI|544.88M|544880000|16.71|261811|-5.91|0||
2024-08-10 10:31:59|01663|20483|CIR|1.14B|1140000000|56|384522|0.32|0||
2024-08-10 10:32:03|01664|992755|GOLF|4.17B|4170000000|67.38|267279|20.32|0||
2024-08-10 10:32:07|01665|1172768|PRVA|2.28B|2280000000|19.07|840950|-29.71|0||
2024-08-10 10:32:11|01666|1171961|ALHC|1.65B|1650000000|8.62|969073|32.01|0||
2024-08-10 10:32:15|01667|20250|AXL|765.45M|765450000|6.51|1321238|-15.34|0||
2024-08-10 10:32:19|01668|41259|ECOM|667.66M|667660000|23.09|797283|0|0||
2024-08-10 10:32:22|01669|1166469|NUVB|705.36M|705360000|2.83|1679589|43.65|0||
2024-08-10 10:32:26|01670|41000|MDXG|939.58M|939580000|6.4|733336|-15.79|0||
2024-08-10 10:32:31|01671|1097394|VAPO|13.3M|13300000|2.13|47276|-26.89|0||
2024-08-10 10:32:34|01672|992960|ADNT|1.83B|1830000000|20.99|1176763|-50.18|0||
2024-08-10 10:32:38|01673|17387|TRNS|1.06B|1060000000|116.02|58559|20.79|0||
2024-08-10 10:32:41|01674|1131468|POWW|178.73M|178730000|1.505|854183|-27.99|0||
2024-08-10 10:32:43|01675|940764|OCUL|1.3B|1300000000|8.34|2046505|113.85|0||
2024-08-10 10:32:47|01676|15645|CASH|1.55B|1550000000|62.04|187994|23.1|0||
2024-08-10 10:32:51|01677|958235|MCFT|345.39M|345390000|20.34|205947|-25.96|0||
2024-08-10 10:32:55|01678|20425|AIN|2.78B|2780000000|89.03|141133|-2|0||
2024-08-10 10:32:59|01679|1174617|FA|2.47B|2470000000|16.98|409737|22.91|0||
2024-08-10 10:33:04|01680|16418|JBSS|1.15B|1150000000|99.5|59106|-3.3|0||
2024-08-10 10:33:08|01681|41318|NDLS|67.11M|67110000|1.48|243703|-53.82|0||
2024-08-10 10:33:11|01682|1071995|BTAI|29.79M|29790000|0.731|658795|-90.11|0||
2024-08-10 10:33:14|01683|15811|CRIS|26.85M|26850000|4.49|32055|-65.38|0||
2024-08-10 10:33:17|01684|16917|VBIVQ|1.05M|1050000|0.037|8537756|-97.09|0||
2024-08-10 10:33:21|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|0|0||
2024-08-10 10:33:26|01686|20972|PLAN|1.61B|1610000000|39.28|4000|0|0||
2024-08-10 10:33:30|01687|41197|BCC|4.95B|4950000000|127.11|325190|21.62|0||
2024-08-10 10:33:34|01688|1173360|FLYW|2.25B|2250000000|18|1364064|-42.29|0||
2024-08-10 10:33:37|01689|16249|HCKT|704.18M|704180000|25.47|111738|6.57|0||
2024-08-10 10:33:43|01690|1081674|IIIV|525.59M|525590000.00000006|22.42|247669|-5.4|0||
2024-08-10 10:33:47|01691|39235|SKT|3.04B|3040000000|27.83|744400|12.22|0||
2024-08-10 10:33:51|01692|1167037|GATO|736.4M|736400000|10.62|526695|143.58|0||
2024-08-10 10:33:54|01693|16899|PETS|63.45M|63450000|3.09|403457|-76.03|0||
2024-08-10 10:33:58|01694|1153168|PHAT|687.66M|687660000|11.75|648079|-25.14|0||
2024-08-10 10:34:01|01695|40065|ICPT|794.69M|794690000|19|2169752|86.27|0||
2024-08-10 10:34:05|01696|1123797|DTIL|62.07M|62070000|8.58|36389|-47.04|0||
2024-08-10 10:34:09|01697|1096237|ALLO|485.14M|485140000|2.32|2974232|-44.89|0||
2024-08-10 10:34:14|01698|16314|HWKN|2.45B|2450000000|116.97|131852|129.53|0||
2024-08-10 10:34:17|01699|16949|PPBI|2.36B|2360000000|24.52|547924|-2.54|0||
2024-08-10 10:34:20|01700|15438|ARAY|150.85M|150850000|1.52|564057|-51.75|0||
2024-08-10 10:34:23|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|0|0||
2024-08-10 10:34:27|01702|101922|PAHC|713.27M|713270000|17.61|123703|15.93|0||
2024-08-10 10:34:31|01703|15393|AMKR|7.82B|7820000000|31.75|1732956|18.82|0||
2024-08-10 10:34:35|01704|41295|LIND|403.48M|403480000|7.57|288454|-29.38|0||
2024-08-10 10:34:39|01705|1153167|ONEW|323.55M|323550000|22.12|101683|-19.24|0||
2024-08-10 10:34:41|01706|1052375|||||||0||
2024-08-10 10:34:45|01707|17617|ZIXI|481.87M|481870000|8.485|1185942|0|0||
2024-08-10 10:34:49|01708|17164|SHEN|833.32M|833320000|15.27|190454|-29.5|0||
2024-08-10 10:34:54|01709|953808|EVH|3.03B|3030000000|26.4|2168734|-6.22|0||
2024-08-10 10:34:57|01710|1163373|EOSE|329.4M|329400000|1.52|8626708|-32.44|0||
2024-08-10 10:35:01|01711|100224|FLXN|458.93M|458930000|9.12|18723200|0|0||
2024-08-10 10:35:06|01712|30677|APYX|36.03M|36030000|1.04|50512|-75.27|0||
2024-08-10 10:35:12|01713|48411|AERI|753.62M|753620000|15.25|1547105|0|0||
2024-08-10 10:35:16|01714|1167959|BCAB|70.73M|70730000|1.47|856042|-45.76|0||
2024-08-10 10:35:20|01715|20613|BXC|814.02M|814020000|95.48|101690|13.67|0||
2024-08-10 10:35:24|01716|16798|OFLX|460.5M|460500000|45.62|36894|-46.73|0||
2024-08-10 10:35:27|01717|1171835|PCT|930.38M|930380000|5.64|1764335|-47.53|0||
2024-08-10 10:35:32|01718|31075|VSTM|94.57M|94570000|2.35|1044602|-76.07|0||
2024-08-10 10:35:36|01719|41245|TMHC|6.3B|6300000000|60.42|822470|26.91|0||
2024-08-10 10:35:40|01720|986076|ATOM|84.25M|84250000|3.03|254735|-57.86|0||
2024-08-10 10:35:43|01721|1114557|GCMG|461.34M|461340000|10.35|185664|25.76|0||
2024-08-10 10:35:47|01722|1137411|STOK|759.18M|759180000|14.42|724777|153.87|0||
2024-08-10 10:35:50|01723|101902|ALDX|303.05M|303050000|5.1|431595|-33.07|0||
2024-08-10 10:35:54|01724|1131054|RMO|65.07M|65069999.99999999|0.35|4298347|0|0||
2024-08-10 10:35:58|01725|15416|ANDE|1.59B|1590000000|47.08|172108|-10.15|0||
2024-08-10 10:36:01|01726|102083|XXII|5.65M|5650000|0.681|343773|-98.4|0||
2024-08-10 10:36:04|01727|1174428|VERV|422.28M|422280000|4.99|1381748|-72.28|0||
2024-08-10 10:36:08|01728|32546|GRPN|422.46M|422460000|10.63|1367473|39.96|0||
2024-08-10 10:36:12|01729|16338|IESC|3.28B|3280000000|164.01|167715|135.04|0||
2024-08-10 10:36:15|01730|1053090|FNKO|504.93M|504930000|9.62|672247|55.92|0||
2024-08-10 10:36:19|01731|1167577|PRG|1.71B|1710000000|40.39|445613|6.68|0||
2024-08-10 10:36:22|01732|15965|ECHO|1.28B|1280000000|48.24|463070|0|0||
2024-08-10 10:36:26|01733|1014086|MRSN|176.81M|176810000|1.445|1470895|20.42|0||
2024-08-10 10:36:29|01734|940835|MRNS|67.02M|67019999.99999999|1.22|966597|-84.54|0||
2024-08-10 10:36:33|01735|955564|MCRB|137.29M|137290000|0.9065|4118711|-76.93|0||
2024-08-10 10:36:37|01736|1166744|STTK|145.09M|145090000|3.04|466607|36.94|0||
2024-08-10 10:36:40|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|0||
2024-08-10 10:36:44|01738|102920|TBPH|374.74M|374740000|7.66|428689|-23.55|0||
2024-08-10 10:36:49|01739|1168028|MASS|150.76M|150760000|4.35|230546|-40.49|0||
2024-08-10 10:36:53|01740|1169890|XOG|1.77B|1770000000|68.54|3402|0|0||
2024-08-10 10:36:57|01741|6425|ATLC|449.27M|449270000|30.47|23744|-18.03|0||
2024-08-10 10:37:00|01742|1097629|REZI|2.74B|2740000000|18.74|693866|16.18|0||
2024-08-10 10:37:04|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|-87.5|0||
2024-08-10 10:37:16|01744|994771|ORGO|338.07M|338070000|2.55|997285|-7.27|0||
2024-08-10 10:37:20|01745|1137410|AKRO|1.71B|1710000000|24.74|795456|-44.54|0||
2024-08-10 10:37:24|01746|16469|KOPN|98.26M|98260000|0.852|1043417|-51.86|0||
2024-08-10 10:37:28|01747|1009132|LBRT|3.38B|3380000000|20.46|2361577|22.88|0||
2024-08-10 10:37:32|01748|1163507|VITL|1.31B|1310000000|30.47|935100|153.92|0||
2024-08-10 10:37:36|01749|15765|CNTY|71.49M|71490000|2.33|189697|-67.59|0||
2024-08-10 10:37:40|01750|24324|WD|3.46B|3460000000|102.64|211281|18.17|0||
2024-08-10 10:37:44|01751|1053089|SPRO|69.18M|69180000|1.28|137815|-11.72|0||
2024-08-10 10:37:47|01752|21093|GIC|1.21B|1210000000|31.57|74661|-3.54|0||
2024-08-10 10:37:51|01753|32540|BCOV|89.16M|89160000|2|317832|-48.85|0||
2024-08-10 10:37:55|01754|41216|PGEN|314.1M|314100000|1.1|1071367|-27.63|0||
2024-08-10 10:37:59|01755|1073210|GSHD|2.03B|2029999999.9999998|83.75|297461|30.33|0||
2024-08-10 10:38:03|01756|15560|ALBO|921.13M|921130000|44.15|540924|0|0||
2024-08-10 10:38:07|01757|941754|RCEL|232.25M|232250000|9.57|222829|-47.62|0||
2024-08-10 10:38:11|01758|42593|KPTI|100.99M|100990000|0.81|1339605|-51.5|0||
2024-08-10 10:38:15|01759|15395|ALNT|346.99M|346990000|20.6|114847|-36.16|0||
2024-08-10 10:38:19|01760|17604|YORW|547.91M|547910000|38.15|58452|-7.49|0||
2024-08-10 10:38:23|01761|16295|HSII|736.5M|736500000|36.25|214163|30.07|0||
2024-08-10 10:38:27|01762|20183|PMT|1.17B|1170000000|13.45|932082|3.38|0||
2024-08-10 10:38:31|01763|986081|PAVM|7.84M|7840000|0.831|66438|-78.53|0||
2024-08-10 10:38:34|01764|1152339|IGMS|508.78M|508780000|8.62|365908|9.67|0||
2024-08-10 10:38:38|01765|1123581|GOEV|141.41M|141410000|1.78|3777418|-85.16|0||
2024-08-10 10:38:41|01766|31055|HEAR|306.54M|306540000|14.77|232842|21.86|0||
2024-08-10 10:38:45|01767|40072|LAND|494.21M|494210000|13.79|171536|-15.14|0||
2024-08-10 10:38:49|01768|15541|BDSI|577.05M|577050000|5.59|4219922|0|0||
2024-08-10 10:38:52|01769|8262|PBI|1.13B|1130000000|6.29|2129894|80.75|0||
2024-08-10 10:38:56|01770|960616|DSKE|391.29M|391290000|8.29|539826|49.91|0||
2024-08-10 10:39:00|01771|1056454|CUE|30.94M|30940000|0.636|462014|-79.75|0||
2024-08-10 10:39:08|01772|16807|OMER|238.74M|238740000|4.12|396443|-1.9|0||
2024-08-10 10:39:17|01773|21249|ENS|3.8B|3800000000|94.3|280679|3.69|0||
2024-08-10 10:39:21|01774|40985|EPZM|247.50M|247500000|1.47|4160329|0|0||
2024-08-10 10:39:25|01775|29721|VSH|2.76B|2760000000|20.15|1052537|-23.88|0||
2024-08-10 10:39:30|01776|16095|VERU|120.59M|120590000|0.824|1668552|-24.4|0||
2024-08-10 10:39:33|01777|985960|VTGN|92.24M|92240000|3.41|111574|-54.62|0||
2024-08-10 10:39:37|01778|1131528|RLMD|69.4M|69400000|2.3|110155|-19.58|0||
2024-08-10 10:39:43|01779|41336|ISEE|5.51B|5510000000|39.95|5050687|0|0||
2024-08-10 10:39:46|01780|30710|CVM|70.74M|70740000|1.22|1302224|-14.08|0||
2024-08-10 10:39:50|01781|1055906|CUROQ|1.65M|1650000|0.04|63520|-97.26|0||
2024-08-10 10:39:54|01782|1172578|SWIM|612.56M|612560000|5.3|508132|32.5|0||
2024-08-10 10:39:58|01783|949615|KALV|551.29M|551290000|12.9|331812|19|0||
2024-08-10 10:40:02|01784|17175|SIGA|620.2M|620200000|8.69|595040|77.69|0||
2024-08-10 10:40:07|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0|0||
2024-08-10 10:40:10|01786|1172513|RXRX|1.77B|1770000000|6.29|5821461|-36.97|0||
2024-08-10 10:40:15|01787|1175843|IVVD|122.9M|122900000|1.03|562467|-33.55|0||
2024-08-10 10:40:19|01788|1161406|PLRX|746.64M|746640000|12.28|626969|-34.61|0||
2024-08-10 10:40:24|01789|1174611|XMTR|785.94M|785940000|16.04|624611|-3.49|0||
2024-08-10 10:40:29|01790|16434|JOUT|369.83M|369830000|36.28|66030|-37.88|0||
2024-08-10 10:40:32|01791|1167038|MAX|822.03M|822030000|15.02|858599|73.24|0||
2024-08-10 10:40:36|01792|30761|FLL|175.04M|175040000|5.03|103549|5.89|0||
2024-08-10 10:40:40|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|0||
2024-08-10 10:40:43|01794|1173828|LFST|2.14B|2140000000.0000002|5.6|1859238|-32.12|0||
2024-08-10 10:40:47|01795|17541|WERN|2.25B|2250000000|36.33|984593|-19.32|0||
2024-08-10 10:40:51|01796|20705|MYE|506.59M|506590000|13.61|284207|-28.71|0||
2024-08-10 10:40:55|01797|1175117|LAW|312.87M|312870000|5.26|251653|-50.56|0||
2024-08-10 10:40:58|01798|15639|CAMPQ|120.57K|120570|0.07|235843|-99.62|0||
2024-08-10 10:41:01|01799|1010656|GTHX|374.06M|374060000|7.09|1849742|252.74|0||
2024-08-10 10:41:06|01800|1174520|NEUE|43.8M|43800000|5.31|14361|-61.35|0||
2024-08-10 10:41:12|01801|1169335|ONTF|254.16M|254160000|6.12|176196|-10|0||
2024-08-10 10:41:15|01802|40070|HGENQ|23.82K|23820|0.0002|45334|-98.78|0||
2024-08-10 10:41:22|01803|1166959|ALGS|43.95M|43950000|0.55|434571|-43.3|0||
2024-08-10 10:41:25|01804|960580|CTMX|93.74M|93740000|1.2|1850130|-29.82|0||
2024-08-10 10:41:29|01805|960944|AKTS|8.36M|8359999.999999999|0.0766|15406180|-96.03|0||
2024-08-10 10:41:33|01806|1011049|SSTI|182.43M|182430000|14.26|67107|-22.46|0||
2024-08-10 10:41:37|01807|15989|EHTH|130.85M|130850000|4.45|302384|-50|0||
2024-08-10 10:41:42|01808|1143675|CFB|796.96M|796960000|16.17|307438|37.97|0||
2024-08-10 10:41:47|01809|1167423|OLMA|678.13M|678130000|11.85|965225|17.09|0||
2024-08-10 10:41:51|01810|1050114|KRYS|5.23B|5230000000|182.17|404050|50.84|0||
2024-08-10 10:41:54|01811|41316|NVEE|1.56B|1560000000|95.75|81665|-7.08|0||
2024-08-10 10:41:57|01812|1050151|FUVV|55.82K|55820|0.005|20225|-99.62|0||
2024-08-10 10:42:01|01813|16459|KIRK|19.3M|19300000|1.48|157400|-52.87|0||
2024-08-10 10:42:05|01814|50983|CLPT|245.05M|245050000|8.88|223441|44.63|0||
2024-08-10 10:42:11|01815|1172512|EBET|1.01M|1010000|0.0675|226489|-94.77|0||
2024-08-10 10:42:17|01816|29761|AVTA|956.74M|956740000|25.99|652715|21.51|0||
2024-08-10 10:42:22|01817|17614|TCRT|4.08M|4080000|2.55|12121|-95.84|0||
2024-08-10 10:42:26|01818|41223|CWENa|3.27B|3270000000|26.44|218238|10.49|0||
2024-08-10 10:42:30|01819|17089|RRGB|77.64M|77640000|4.95|460456|-62.44|0||
2024-08-10 10:42:34|01820|949588|CCRD|96.94M|96940000|12.08|51798|-45.83|0||
2024-08-10 10:42:38|01821|1172722|AVAH|910.09M|910090000|4.71|203232|158.79|0||
2024-08-10 10:42:42|01822|31050|MEIP|22.65M|22650000|3.4|103960|-37.29|0||
2024-08-10 10:42:46|01823|16771|NVEC|380.41M|380410000|78.7|24346|-2.03|0||
2024-08-10 10:42:50|01824|997802|BYSI|75.72M|75720000|1.94|49603|95.96|0||
2024-08-10 10:42:54|01825|976450|BATRA|2.63B|2630000000|44.53|32884|-3.03|0||
2024-08-10 10:42:57|01826|1173127|BYRN|229.14M|229140000|10.06|269578|206.71|0||
2024-08-10 10:43:01|01827|30809|INFU|127.89M|127890000|6|62461|-46.67|0||
2024-08-10 10:43:05|01828|48379|CTT|510.98M|510980000|10.37|438280|0|0||
2024-08-10 10:43:11|01829|24310|TTI|415.38M|415380000|3.16|1157622|-40.82|0||
2024-08-10 10:43:18|01830|949598|NXRT|1.11B|1110000000|43.69|143413|15.43|0||
2024-08-10 10:43:21|01831|940830|MARA|5.01B|5010000000|17.03|45286429|17.04|0||
2024-08-10 10:43:24|01832|15590|AX|3.71B|3710000000|65.12|692813|48.95|0||
2024-08-10 10:43:28|01833|52674|CDXC|209.28M|209280000|2.75|391943|70.81|0||
2024-08-10 10:43:32|01834|16552|LUNA|89.87M|89870000|2.59|328348|-70.09|0||
2024-08-10 10:43:36|01835|48662|AMPE|2.5K|2500|0.0022|3448|-99.95|0||
2024-08-10 10:43:40|01836|17278|STXS|156.35M|156350000|1.87|357149|16.15|0||
2024-08-10 10:43:44|01837|17553|WINA|1.27B|1270000000|361.06|25856|-0.34|0||
2024-08-10 10:43:47|01838|17235|SPPI|209.89M|209890000|1.03|1605044|0|0||
2024-08-10 10:43:51|01839|942492|SIENQ|298.94K|298940|0.025|38281|-99.17|0||
2024-08-10 10:43:55|01840|1137415|CMBM|47.42M|47420000|1.7|127155|-82.42|0||
2024-08-10 10:44:00|01841|16471|KRNY|380.22M|380220000|6.11|477980|-26.3|0||
2024-08-10 10:44:04|01842|985717|PLSE|958.22M|958220000|15.65|272712|128.8|0||
2024-08-10 10:44:08|01843|1175347|CTKB|686.46M|686460000|5.22|686603|-42.64|0||
2024-08-10 10:44:12|01844|958168|OOMA|224.58M|224580000|8.5|113336|-40.73|0||
2024-08-10 10:44:15|01845|24427|URG|349.38M|349380000|1.01|4185611|-8.18|0||
2024-08-10 10:44:19|01846|17559|WLDN|501.56M|501560000|35.84|84215|49.33|0||
2024-08-10 10:44:24|01847|15935|DRRX|44.39M|44390000|1.43|150350|-56|0||
2024-08-10 10:44:28|01848|15402|AMRSQ|3.72M|3720000|0.01|131654|-84.83|0||
2024-08-10 10:44:31|01849|1166361|TSHA|420.88M|420880000|2.09|2648630|197.3|0||
2024-08-10 10:44:36|01850|17296|SYBT|1.63B|1630000000|55.27|97148|12.57|0||
2024-08-10 10:44:39|01851|16412|JACK|1.02B|1020000000|53.53|570705|-38.62|0||
2024-08-10 10:44:42|01852|48372|KODK|389.46M|389460000|4.85|748887|1.46|0||
2024-08-10 10:44:46|01853|985884|NMTRQ|14|14|0.0001|1553|-99.3|0||
2024-08-10 10:44:49|01854|100209|EGRX|53.12M|53120000|4.09|175976|-78.15|0||
2024-08-10 10:44:53|01855|1055294|OSW|1.61B|1610000000|15.36|628973|29.51|0||
2024-08-10 10:44:56|01856|1175329|BASE|878.91M|878910000|17.47|523259|16.78|0||
2024-08-10 10:45:00|01857|1169489|APR|1.34B|1340000000|37.5|422054|0|0||
2024-08-10 10:45:04|01858|8070|ARCH|2.38B|2380000000|131.33|322281|-3.05|0||
2024-08-10 10:45:10|01859|949611|TXMD|19.95M|19950000|1.73|16403|-56.75|0||
2024-08-10 10:45:14|01860|1043334|REKR|128.09M|128090000|1.45|1452818|-43.58|0||
2024-08-10 10:45:20|01861|953051|STKS|111.19M|111190000|3.57|105807|-47.58|0||
2024-08-10 10:45:24|01862|32353|WW|80.53M|80530000|1.01|3130133|-89.75|0||
2024-08-10 10:45:27|01863|942488|VBTX|1.19B|1190000000|21.91|375992|1.34|0||
2024-08-10 10:45:31|01864|40981|CMRX|73.5M|73500000|0.82|213640|-18.81|0||
2024-08-10 10:45:34|01865|940814|RYI|612.9M|612900000|18.46|413910|-36.61|0||
2024-08-10 10:45:40|01866|1073762|CLBK|1.72B|1720000000|16.39|103784|-7.77|0||
2024-08-10 10:45:45|01867|31172|CHUY|638.38M|638380000|37.05|327458|-4.09|0||
2024-08-10 10:45:48|01868|962434|TRIL|2.45B|2450000000|23.33|60423|0|0||
2024-08-10 10:45:52|01869|1162161|PCVX|8.69B|8690000000|77.89|748532|64.12|0||
2024-08-10 10:45:57|01870|16882|PCYO|240.27M|240270000|9.98|73464|-17.11|0||
2024-08-10 10:46:00|01871|24337|VGR|2.08B|2080000000|13.19|1443401|17.24|0||
2024-08-10 10:46:02|01872|15535|BCRX|1.58B|1580000000|7.63|3401852|7.92|0||
2024-08-10 10:46:06|01873|1172517|SKYT|393.6M|393600000|8.29|435937|11.42|0||
2024-08-10 10:46:10|01874|39301|PRLB|712.18M|712180000|28.32|181905|-0.28|0||
2024-08-10 10:46:13|01875|41214|HASI|3.58B|3580000000|30.71|1173950|32.83|0||
2024-08-10 10:46:16|01876|1129437|QNCX|29.82M|29820000|0.69|90723|-44.35|0||
2024-08-10 10:46:21|01877|1171599|NAPA|957.31M|957310000|6.51|965139|-48.5|0||
2024-08-10 10:46:24|01878|1081602|EVER|766.59M|766590000|21.85|514771|255.86|0||
2024-08-10 10:46:28|01879|1073473|EVLO|1.9K|1900|0.04|40429|-99.6|0||
2024-08-10 10:46:32|01880|958814|FLOW_old|3.64B|3640000000|86.49|679853|0|0||
2024-08-10 10:46:36|01881|20297|VTLE|1.36B|1360000000|37.56|968373|-33.17|0||
2024-08-10 10:46:39|01882|24347|TG|180.69M|180690000|5.35|104621|2.1|0||
2024-08-10 10:46:44|01883|1172718|TMCI|360.08M|360080000|5.79|1271200|-66.34|0||
2024-08-10 10:46:48|01884|20157|MNR_OLD|2.07B|2069999999.9999998|20.98|2364602|0|0||
2024-08-10 10:46:51|01885|39296|TGH|2.07B|2069999999.9999998|49.98|642801|18.24|0||
2024-08-10 10:46:55|01886|21226|CTS|1.38B|1380000000|45.54|164292|1.79|0||
2024-08-10 10:46:59|01887|16068|FCFS|5.13B|5130000000|114.67|288390|19.2|0||
2024-08-10 10:47:03|01888|1061935|EOLS|817.7M|817700000|12.96|476023|35|0||
2024-08-10 10:47:06|01889|16243|HBIO|126.91M|126910000|2.91|151727|-31.21|0||
2024-08-10 10:47:11|01890|16501|LGND|1.83B|1830000000|100.16|130407|45.73|0||
2024-08-10 10:47:15|01891|20964|GEF|2.88B|2880000000|59.56|173276|-19.7|0||
2024-08-10 10:47:18|01892|1174646|EVCM|1.82B|1820000000|9.86|189470|-9.21|0||
2024-08-10 10:47:22|01893|1174987|SGHT|299.83M|299830000|5.96|198509|-23.98|0||
2024-08-10 10:47:26|01894|1009134|URGN|603.55M|603550000|14.66|652131|-30.88|0||
2024-08-10 10:47:30|01895|1156702|RVMD|7.17B|7170000000|42.9|1525441|43.91|0||
2024-08-10 10:47:35|01896|1082094|CCB|637.96M|637960000|47.41|64910|4.68|0||
2024-08-10 10:47:38|01897|41265|LXFR|283.73M|283730000|10.36|122574|-17.19|0||
2024-08-10 10:47:42|01898|1122406|ZYXI|240.93M|240930000|7.59|157955|-2.94|0||
2024-08-10 10:47:46|01899|17508|AWH|18.31M|18310000|1.14|117396|-62.87|0||
2024-08-10 10:47:50|01900|943140|CTSO|57.02M|57020000|1.05|105885|-64.88|0||
2024-08-10 10:47:53|01901|1175111|ERAS|654.17M|654170000|2.4|2519998|-7.69|0||
2024-08-10 10:47:59|01902|1061417|AGS|455.49M|455490000|11.32|469821|52.97|0||
2024-08-10 10:48:02|01903|16486|DSGR|1.51B|1510000000|32.39|53943|24.34|0||
2024-08-10 10:48:07|01904|955568|SPNE|360.18M|360180000|9.54|324588|0|0||
2024-08-10 10:48:10|01905|1175346|CRBU|175.3M|175300000|1.94|2496401|-73.09|0||
2024-08-10 10:48:13|01906|17395|PRTK|127.83M|127830000|2.23|631018|1.36|0||
2024-08-10 10:48:18|01907|52757|GWRS|289.64M|289640000|11.96|24034|-1.89|0||
2024-08-10 10:48:21|01908|16204|GOOD|624.39M|624390000|14.68|253735|5.76|0||
2024-08-10 10:48:25|01909|50891|BEEM|78.21M|78210000|5.38|188992|-44.76|0||
2024-08-10 10:48:29|01910|41302|ESPR|382.71M|382710000|2.02|7432388|20.24|0||
2024-08-10 10:48:33|01911|1175352|MLNK|1.61B|1610000000|21.21|267806|13.73|0||
2024-08-10 10:48:37|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|0||
2024-08-10 10:48:41|01913|100219|CARM|36.78M|36780000|0.885|821278|-85.08|0||
2024-08-10 10:48:45|01914|20993|GDOT|539.76M|539760000|10.05|485915|-37.03|0||
2024-08-10 10:48:50|01915|16323|ICAD|33.47M|33470000|1.27|140108|-49.8|0||
2024-08-10 10:48:54|01916|32325|MTH|6.49B|6490000000|178.57|446672|22.64|0||
2024-08-10 10:48:57|01917|940829|IRMD|563.17M|563170000|44.45|50486|-5.36|0||
2024-08-10 10:49:01|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|0|0||
2024-08-10 10:49:05|01919|15758|FBIO|41.07M|41070000|1.83|233257|-76.89|0||
2024-08-10 10:49:18|01920|955563|LNTH|6.76B|6760000000|97.33|1077173|42.94|0||
2024-08-10 10:49:22|01921|15561|GRBK|3.06B|3060000000|68.74|502434|30.68|0||
2024-08-10 10:49:26|01922|21204|GHL|282.04M|282040000|14.99|278381|1.9|0||
2024-08-10 10:49:28|01923|30818|||||||0||
2024-08-10 10:49:32|01924|1072038|PACK|628.34M|628340000|7.55|365836|46.6|0||
2024-08-10 10:49:36|01925|16210|INDT|683.16M|683160000|66.99|105490|0|0||
2024-08-10 10:49:39|01926|1057276|VVNT|2.58B|2580000000|12|2176763|0|0||
2024-08-10 10:49:43|01927|1169942|BVS|494.77M|494770000|7.59|509378|66.08|0||
2024-08-10 10:49:47|01928|20234|HVT|469.12M|469120000|28.61|172452|-11.98|0||
2024-08-10 10:49:52|01929|21139|SCL|1.61B|1610000000|71.79|97285|-22.97|0||
2024-08-10 10:49:56|01930|1171992|EWTX|1.54B|1540000000|16.45|821987|144.07|0||
2024-08-10 10:50:00|01931|1167330|NGMS|998.21M|998210000|29.45|163296|8.87|0||
2024-08-10 10:50:03|01932|30875|ERNA|9.36M|9360000|1.73|9179|-35.45|0||
2024-08-10 10:50:11|01933|945080|ATEX|709.58M|709580000|38.16|146705|13.84|0||
2024-08-10 10:50:15|01934|1174605|INTA|2.39B|2390000000|32.57|576811|-2.28|0||
2024-08-10 10:50:21|01935|968972|SNDX|1.71B|1710000000|20.04|1103863|9.09|0||
2024-08-10 10:50:25|01936|102891|AMPH|2.1B|2100000000|42.85|390240|-19.76|0||
2024-08-10 10:50:29|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|0|0||
2024-08-10 10:50:33|01938|991170|FLGT|724.7M|724700000|23.92|183235|-26.45|0||
2024-08-10 10:50:36|01939|100227|AKBA|233.42M|233420000|1.11|2974089|-24.49|0||
2024-08-10 10:50:41|01940|16247|HCCI|1.11B|1110000000|45.51|418308|0.64|0||
2024-08-10 10:50:43|01941|1056452|||||||0||
2024-08-10 10:50:46|01942|1160904|IMVT|4.28B|4280000000.0000005|29.21|1153755|30.87|0||
2024-08-10 10:50:50|01943|20614|CAI|962.84M|962840000|56|229426|0|0||
2024-08-10 10:50:54|01944|8120|ANF|7.51B|7510000000|146.88|1832393|264.56|0||
2024-08-10 10:50:57|01945|16453|SMPL|3.26B|3260000000|32.57|821318|-10.72|0||
2024-08-10 10:51:00|01946|15435|SEEL|732.1K|732100|0.256|571924|-99.93|0||
2024-08-10 10:51:04|01947|102913|QTNTQ|842.20K|842200|0.04|16887|0|0||
2024-08-10 10:51:08|01948|41243|TPH|3.8B|3800000000|40.65|879029|26.95|0||
2024-08-10 10:51:12|01949|15486|ATHXQ|61|61|0.0001|133885|-99.98|0||
2024-08-10 10:51:15|01950|41291|BNFT|362.02M|362020000|10.5|1008632|0|0||
2024-08-10 10:51:21|01951|16363|INFIQ|90|90|0.018|182849|-83.49|0||
2024-08-10 10:51:25|01952|1172291|ALKT|3.08B|3080000000|31.15|568830|104.66|0||
2024-08-10 10:51:29|01953|1174606|IAS|1.71B|1710000000|10.6|1494904|-24.45|0||
2024-08-10 10:51:32|01954|1174324|LYEL|391.68M|391680000|1.53|964993|-33.77|0||
2024-08-10 10:51:36|01955|1175582|TNYA|209.06M|209060000|2.65|373681|-39.91|0||
2024-08-10 10:51:39|01956|1175428|ICVX|777.79M|777790000|15.31|1219261|89.48|0||
2024-08-10 10:51:43|01957|1174647|DNUT|1.79B|1790000000|10.58|2277592|-14.88|0||
2024-08-10 10:51:46|01958|1129440|APLT|713.2M|713200000|6.21|1137750|295.54|0||
2024-08-10 10:51:50|01959|15687|CENT|2.33B|2330000000|39.01|117216|10.59|0||
2024-08-10 10:51:54|01960|40052|AXDX|34.24M|34240000|1.45|68250|-78.83|0||
2024-08-10 10:51:58|01961|1073426|OBK|924.97M|924970000|30.22|111804|-6.21|0||
2024-08-10 10:52:02|01962|1062876|||||||0||
2024-08-10 10:52:06|01963|17342|MTEM|9.19M|9190000|1.397|38047|-84.22|0||
2024-08-10 10:52:10|01964|40983|THRY|609.89M|609890000|16.8|268383|-30.75|0||
2024-08-10 10:52:14|01965|17122|SBGI|890.58M|890580000|13.42|399344|-4.62|0||
2024-08-10 10:52:18|01966|1166406|PRLD|280.14M|280140000|5.1|100672|40.88|0||
2024-08-10 10:52:27|01967|20826|HNI|2.36B|2360000000|50.15|248419|55.31|0||
2024-08-10 10:52:30|01968|30748|EVI|190.72M|190720000|15.04|19838|-40.6|0||
2024-08-10 10:52:35|01969|16340|TILE|958.52M|958520000|16.44|437200|60.08|0||
2024-08-10 10:52:38|01970|1166964|TARS|1.02B|1020000000|26.85|719809|57.85|0||
2024-08-10 10:52:43|01971|20631|ESE|3B|3000000000|116.49|135199|11.54|0||
2024-08-10 10:52:47|01972|1165437|VINC|15.25M|15250000|0.514|192617|-46.29|0||
2024-08-10 10:52:51|01973|24440|CCF|1.21B|1210000000|127.49|166698|1.17|0||
2024-08-10 10:52:56|01974|20589|MWA|3.1B|3100000000|19.87|1348274|40.32|0||
2024-08-10 10:53:00|01975|20243|PZN|710.99M|710990000|9.65|142307|0|0||
2024-08-10 10:53:04|01976|1163244|HYLN|357.58M|357580000|2.06|773335|45.07|0||
2024-08-10 10:53:08|01977|1172723|FTCI|31.23M|31230000|0.2452|690078|-88.95|0||
2024-08-10 10:53:13|01978|977675|OTLK|171.8M|171800000|7.34|233944|-77.2|0||
2024-08-10 10:53:17|01979|16441|KALU|1.08B|1080000000|68.06|148443|-11.04|0||
2024-08-10 10:53:21|01980|1173890|JANX|1.87B|1870000000|35.86|733141|184.83|0||
2024-08-10 10:53:26|01981|1080049|VRCA|210.83M|210830000|4.97|244843|-7.1|0||
2024-08-10 10:53:30|01982|1175353|PWSC|3.75B|3750000000|22.57|2441788|10.8|0||
2024-08-10 10:53:33|01983|24415|GRC|971.73M|971730000|37.05|112805|13.93|0||
2024-08-10 10:53:37|01984|961635|WVE|674.83M|674830000|5.41|895472|16.59|0||
2024-08-10 10:53:41|01985|16675|MSON|462.52M|462520000|26.54|158811|0|0||
2024-08-10 10:53:46|01986|1168973|OUST|478.03M|478030000|10.57|1189700|107.25|0||
2024-08-10 10:53:49|01987|961629|DLTH|118.17M|118170000|3.37|125375|-55.95|0||
2024-08-10 10:53:54|01988|941657|LTRPA|61.21M|61210000|0.502|243421|-23.93|0||
2024-08-10 10:53:58|01989|943135|JRVR|275.75M|275750000|7.29|398488|-54.18|0||
2024-08-10 10:54:03|01990|1080051|DNTH|807.11M|807110000|27.5|267120|118.89|0||
2024-08-10 10:54:06|01991|1166960|EAR|53.39M|53390000|2.57|30321|-26.15|0||
2024-08-10 10:54:10|01992|51519|FORA|80.91M|80910000|2.6|8215|0|0||
2024-08-10 10:54:16|01993|1050112|CELC|566.18M|566180000|16.13|347650|61.3|0||
2024-08-10 10:54:20|01994|976458|PR|10.25B|10250000000|14.61|11983334|20.15|0||
2024-08-10 10:54:25|01995|1171768|TIL|70.24M|70240000|10.8|20345|5.43|0||
2024-08-10 10:54:28|01996|1131057|IDYA|3.2B|3200000000|37.89|1027418|48.59|0||
2024-08-10 10:54:33|01997|1142208|KRUS|648.38M|648380000|57.66|223788|-39.2|0||
2024-08-10 10:54:37|01998|29668|RM|305.38M|305380000|30.07|30536|1.08|0||
2024-08-10 10:54:42|01999|30915|RVP|31.43M|31430000|1.05|111475|-9.48|0||
2024-08-10 10:54:49|02000|1131556|ATER|26.98M|26980000|3.45|128225|-14.94|0||
2024-08-10 10:54:54|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|-63.64|0||
2024-08-10 10:54:59|02002|41231|PBYI|184.42M|184420000|3.76|483594|-6.7|0||
2024-08-10 10:55:04|02003|40984|ENTA|266.55M|266550000|12.58|178953|-23.29|0||
2024-08-10 10:55:09|02004|20627|CSV|456.41M|456410000|30.01|133770|-3.07|0||
2024-08-10 10:55:13|02005|1172949|HNST|368.3M|368300000|3.68|1265373|166.67|0||
2024-08-10 10:55:18|02006|16840|OSIS|2.38B|2380000000|139.73|117721|20.47|0||
2024-08-10 10:55:23|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|0|0||
2024-08-10 10:55:27|02008|1163393|MPLN|164.66M|164660000|0.255|3326260|-87.56|0||
2024-08-10 10:55:32|02009|1174984|FXLV|24.65M|24650000|0.25|58439|-65.28|0||
2024-08-10 10:55:36|02010|1174595|GLUE|241.79M|241790000|3.94|249129|-41.02|0||
2024-08-10 10:55:44|02011|1127852|RVYL|11.77M|11770000|1.82|58359|-85.32|0||
2024-08-10 10:55:47|02012|17450|UNFI|742.19M|742190000|12.48|661036|-40.29|0||
2024-08-10 10:55:51|02013|16273|HLIT|1.53B|1530000000|13.13|1195513|21.01|0||
2024-08-10 10:55:55|02014|1175599|EWCZ|351.46M|351460000|7.23|711577|-61.93|0||
2024-08-10 10:55:58|02015|962503|OCX|41.7M|41700000|3.12|39053|-11.11|0||
2024-08-10 10:56:02|02016|1173520|DAWN|1.31B|1310000000|13.3|986252|-1.55|0||
2024-08-10 10:56:05|02017|6428|ALPN|4.46B|4460000000|64.97|2454091|384.85|0||
2024-08-10 10:56:10|02018|1174489|IPSC|145.71M|145710000|1.72|250575|-36.53|0||
2024-08-10 10:56:13|02019|1175509|NUVL|4.54B|4540000000|69.99|373258|60.97|0||
2024-08-10 10:56:18|02020|1164147|AFIB|921.37K|921370|0.031|122407|-95.08|0||
2024-08-10 10:56:22|02021|16554|LXRX|578.39M|578390000|1.6|2814056|-6.98|0||
2024-08-10 10:56:26|02022|1095921|CTOS|970.83M|970830000|4.11|663035|-38.2|0||
2024-08-10 10:56:31|02023|31071|FRG|1.05B|1050000000|29.88|824246|0.37|0||
2024-08-10 10:56:36|02024|1163493|GLSI|174.14M|174140000|13.52|45430|28.27|0||
2024-08-10 10:56:40|02025|20984|CHS|937.66M|937660000|7.595|2778677|30.05|0||
2024-08-10 10:56:43|02026|1162157|RNA|4.99B|4990000000|46.95|1591021|424|0||
2024-08-10 10:56:46|02027|1169493|DSP|162.62M|162620000|9.85|131950|66.67|0||
2024-08-10 10:56:50|02028|100169|BLBD|1.59B|1590000000|49.05|642730|145|0||
2024-08-10 10:56:54|02029|1075232|KNSA|1.79B|1790000000|25.17|467487|44.66|0||
2024-08-10 10:56:58|02030|1169945|NEXI|1.59M|1590000|1.162|575774|-82.6|0||
2024-08-10 10:57:02|02031|15966|ECOL|1.51B|1510000000|47.99|746731|0|0||
2024-08-10 10:57:05|02032|995706|VREX|457.64M|457640000|11.2|510320|-48.36|0||
2024-08-10 10:57:10|02033|989524|FBK|2.01B|2009999999.9999998|43.04|173177|26.18|0||
2024-08-10 10:57:14|02034|16699|NATH|297.56M|297560000|72.85|7698|-6.46|0||
2024-08-10 10:57:17|02035|1175510|OMGA|84.39M|84390000|1.53|469242|-59.42|0||
2024-08-10 10:57:21|02036|17154|SFST|250.2M|250200000|30.68|17704|6.23|0||
2024-08-10 10:57:26|02037|1011772|CARS|1.11B|1110000000|16.83|501182|-16.1|0||
2024-08-10 10:57:29|02038|17272|STRL|3.21B|3210000000|104.56|369713|30.88|0||
2024-08-10 10:57:33|02039|1163492|FTHM|56.02M|56020000|2.675|67648|-59.59|0||
2024-08-10 10:57:37|02040|1171270|JOANQ|3.21M|3210000|0.0765|1549342|-94.16|0||
2024-08-10 10:57:41|02041|40982|CUBI|1.46B|1460000000|45.93|444131|19.73|0||
2024-08-10 10:57:45|02042|1052401|LVO|139.2M|139200000|1.47|439051|-13.02|0||
2024-08-10 10:57:49|02043|949621|ZVRA|337.67M|337670000|6.61|633305|32.46|0||
2024-08-10 10:57:52|02044|946348|SMMT|7.81B|7810000000|10.78|4101274|505.62|0||
2024-08-10 10:57:56|02045|1175431|COOK|356.03M|356030000|2.75|268095|-50.45|0||
2024-08-10 10:58:00|02046|20753|GAMI|584.04M|584040000|24|4020|11.32|0||
2024-08-10 10:58:04|02047|1012040|ATNXQ|129.95K|129949.99999999999|0.015|18767|150|0||
2024-08-10 10:58:08|02048|42975|PPTA|512.23M|512230000|7.93|20247|77.01|0||
2024-08-10 10:58:12|02049|17420|ULH|1.03B|1030000000|39.14|40877|19.29|0||
2024-08-10 10:58:16|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|0|0||
2024-08-10 10:58:19|02051|1097841|ADN|8.1M|8100000|3.07|36235|-86.39|0||
2024-08-10 10:58:23|02052|17196|SMED|171.43M|171430000|8.75|397425|0|0||
2024-08-10 10:58:27|02053|1008723|HCC|3.22B|3220000000|61.49|722873|52.68|0||
2024-08-10 10:58:32|02054|44411|NMIH|2.98B|2980000000|37.4|509294|28.48|0||
2024-08-10 10:58:39|02055|1171962|DSGN|240.07M|240070000|4.24|183944|-43.47|0||
2024-08-10 10:58:43|02056|1176340|VIA|79.52M|79520000|11|15556|33.01|0||
2024-08-10 10:58:46|02057|959850|UAVS|4.25M|4250000|0.356|294553|-91.99|0||
2024-08-10 10:58:49|02058|1175508|IMRX|32.32M|32320000|1.09|1512403|-89.1|0||
2024-08-10 10:58:53|02059|949610|ASXC|85.77M|85770000|0.315|2482509|-4.02|0||
2024-08-10 10:58:57|02060|1081600|STIM|53.4M|53400000|1.78|143266|-3.26|0||
2024-08-10 10:59:00|02061|1171266|INNV|818.65M|818650000|6.02|53070|-1.23|0||
2024-08-10 10:59:04|02062|991229|IEA|667.40M|667400000|13.72|1435461|0|0||
2024-08-10 10:59:08|02063|15857|CVGI|111.33M|111330000|3.44|147373|-67.05|0||
2024-08-10 10:59:12|02064|1082134|HYREQ|31|31|0.01|39611|0|0||
2024-08-10 10:59:16|02065|16644|MNKD|1.39B|1390000000|5.05|2496409|-4.54|0||
2024-08-10 10:59:20|02066|40324|GTBP|4.62M|4620000|2.14|1387734|-75.15|0||
2024-08-10 10:59:25|02067|1174643|CVRX|186.05M|186050000|8.54|369497|-51.12|0||
2024-08-10 10:59:29|02068|1121161|HARP|492.35M|492350000|23.01|1514991|176.56|0||
2024-08-10 10:59:33|02069|961627|AVTX|11.04M|11040000|10.68|17479|-69.31|0||
2024-08-10 10:59:38|02070|16511|LKFN|1.57B|1570000000|61.59|117943|10.02|0||
2024-08-10 10:59:42|02071|16310|HURN|1.7B|1700000000|103.56|169081|6.06|0||
2024-08-10 10:59:46|02072|1174593|LENZ|607.21M|607210000|23.78|187844|91.05|0||
2024-08-10 10:59:52|02073|985718|SYRS|135.93M|135930000|5.07|103702|34.84|0||
2024-08-10 10:59:57|02074|17130|RDUS|395.64M|395640000|14.11|266055|-55.09|0||
2024-08-10 11:00:01|02075|20654|||||||0||
2024-08-10 11:00:11|02076|16976|PSMT|2.51B|2510000000|82.69|151944|8.53|0||
2024-08-10 11:00:31|02077|100229|TVTX|652.47M|652470000|8.53|1146671|-45.6|0||
2024-08-10 11:00:37|02078|32362|GES|1.18B|1180000000|21.96|1356958|13.98|0||
2024-08-10 11:00:41|02079|955540|BW|107.39M|107390000|1.18|1470741|-77.94|0||
2024-08-10 11:00:46|02080|44403|MMI|1.47B|1470000000|38.09|116686|5.78|0||
2024-08-10 11:00:51|02081|1175173|ABSI|417.28M|417280000|3.69|1587901|115.79|0||
2024-08-10 11:00:55|02082|16375|SNEX|2.44B|2440000000|76.72|139843|21.84|0||
2024-08-10 11:00:59|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|0|0||
2024-08-10 11:01:03|02084|20559|AVD|143.28M|143280000|5.12|308384|-65.05|0||
2024-08-10 11:01:08|02085|1152990|MCBS|685.99M|685990000|27.08|45253|23.54|0||
2024-08-10 11:01:11|02086|16775|INSG|124.9M|124900000|10.21|256100|54.42|0||
2024-08-10 11:01:17|02087|20704|MPX|321.83M|321830000|9.27|48661|-39.15|0||
2024-08-10 11:01:21|02088|942487|ATRA|36.51M|36510000|7.58|81153|-86.09|0||
2024-08-10 11:01:25|02089|1156639|CSPR|282.20M|282200000|6.78|9956131|0|0||
2024-08-10 11:01:29|02090|1172579|NPCE|200.8M|200800000|6.98|108448|55.11|0||
2024-08-10 11:01:35|02091|17578|WTBA|301.14M|301140000|17.89|29591|-5.69|0||
2024-08-10 11:01:42|02092|1172382|KRT|477.15M|477150000|23.84|43380|15.44|0||
2024-08-10 11:01:49|02093|994715|DSHK|29.92M|29920000|0.15|74165|-34.78|0||
2024-08-10 11:01:54|02094|15984|EGAN|206.1M|206100000|6.91|98728|-3.36|0||
2024-08-10 11:02:00|02095|1172510|AKYA|108.9M|108900000|2.2|369612|-63.88|0||
2024-08-10 11:02:03|02096|1173019|TRML|358.21M|358210000|13.97|298168|5.54|0||
2024-08-10 11:02:06|02097|1163718|TLMD|304.01M|304010000|3|1462823|0|0||
2024-08-10 11:02:10|02098|1174591|TKNO|226.53M|226530000|4.25|534942|51.79|0||
2024-08-10 11:02:16|02099|1174641|AVTE|48.71M|48710000|1.69|1194730|-88.79|0||
2024-08-10 11:02:21|02100|1175356|SNPO|823.75M|823750000|10.75|493133|3.17|0||
2024-08-10 11:02:25|02101|1175585|MXCT|442.58M|442580000|4.18|493621|7.04|0||
2024-08-10 11:02:29|02102|15647|CASS|548.32M|548320000|40.24|46258|5.67|0||
2024-08-10 11:02:33|02103|1174426|CYTT|108.69M|108690000|3.02|188138|10.62|0||
2024-08-10 11:02:36|02104|1172511|BMEA|207.12M|207120000|5.72|1366994|-69.16|0||
2024-08-10 11:02:40|02105|995922|CLPR|69.13M|69130000|4.3|106033|-29.39|0||
2024-08-10 11:02:44|02106|1167060|BDSX|230.83M|230830000|1.59|144597|22.31|0||
2024-08-10 11:02:48|02107|1169480|ANGN|3.01M|3010000|1|95035|-90|0||
2024-08-10 11:02:52|02108|1073097|IBEX|265.96M|265959999.99999997|15.45|49498|-20.32|0||
2024-08-10 11:02:55|02109|15677|CCRN|516.6M|516600000|15.28|406086|-34.05|0||
2024-08-10 11:02:59|02110|25321|IMX|1.05B|1050000000|19.96|769154|3.21|0||
2024-08-10 11:03:02|02111|20175|CCO|655.19M|655190000|1.34|1985989|-10.67|0||
2024-08-10 11:03:07|02112|1073037|COGT|939.08M|939080000|8.58|1085051|-28.62|0||
2024-08-10 11:03:13|02113|17493|VIVO|1.49B|1490000000|33.97|635665|0|0||
2024-08-10 11:03:18|02114|1175179|XPOF|460.53M|460530000|14.32|960349|-34.16|0||
2024-08-10 11:03:21|02115|41313|MBII|145.56M|145560000|0.7981|908403|0|0||
2024-08-10 11:03:25|02116|17346|INVA|1.14B|1140000000|18.28|540519|34.31|0||
2024-08-10 11:03:29|02117|17611|DZSI|12.02M|12020000|0.32|203686|-87.04|0||
2024-08-10 11:03:34|02118|1173521|OMIC|18.55M|18550000|7.51|6149|-63.19|0||
2024-08-10 11:03:38|02119|1174640|ABOS|158.61M|158610000|2.64|436991|-62.5|0||
2024-08-10 11:03:44|02120|20820|FOR|1.46B|1460000000|28.79|185852|-5.23|0||
2024-08-10 11:03:47|02121|1175512|RXST|2.01B|2009999999.9999998|50.73|555358|81.57|0||
2024-08-10 11:03:54|02122|1163664|SFTGQ|17|17|0.01|10981|-99.38|0||
2024-08-10 11:03:57|02123|1175114|||||||0||
2024-08-10 11:04:00|02124|1072223|BWB|352.81M|352810000|12.9|49345|20.56|0||
2024-08-10 11:04:03|02125|1173831|DIBS|159.17M|159170000|4.01|154241|4.16|0||
2024-08-10 11:04:07|02126|1175518|WEBR|436.43M|436430000|8.12|637685|0|0||
2024-08-10 11:04:11|02127|1175121|ZVIA|51.41M|51410000|0.8704|298427|-66|0||
2024-08-10 11:04:15|02128|995092|||||||0||
2024-08-10 11:04:18|02129|1081650|HQI|190.45M|190450000|13.63|13727|-44.21|0||
2024-08-10 11:04:22|02130|20768|BFXXQ|10.92K|10920|0.01|146460|-99.04|0||
2024-08-10 11:04:25|02131|1172939|HOWL|82.6M|82600000|1.89|328282|-28.14|0||
2024-08-10 11:04:29|02132|1169485|TERN|463.05M|463050000|6.58|1210947|3.46|0||
2024-08-10 11:04:33|02133|21006|SRI|386.1M|386100000|13.95|159597|-39.4|0||
2024-08-10 11:04:37|02134|1123001|KLDO|4.26K|4260|0.29|7769231|0|0||
2024-08-10 11:04:41|02135|1166238|LSF|45.63M|45630000|4.45|197610|360.85|0||
2024-08-10 11:04:45|02136|1171974|KLTR|177.3M|177300000|1.19|182624|-41.95|0||
2024-08-10 11:04:49|02137|1175149|PECO|4.27B|4269999999.9999995|34.87|757217|-3.57|0||
2024-08-10 11:04:52|02138|102893|ARDX|1.34B|1340000000|5.7|4564859|41.09|0||
2024-08-10 11:04:56|02139|1172765|RAIN|44.03M|44030000|1.21|308802|2.54|0||
2024-08-10 11:05:00|02140|50977|OTRK|10.11M|10110000|0.2108|327668|-88.54|0||
2024-08-10 11:05:04|02141|50880|WKHS|21.58M|21580000|1.15|1140405|-94.2|0||
2024-08-10 11:05:10|02142|16518|LMNR|369.59M|369590000|20.52|47272|30.2|0||
2024-08-10 11:05:18|02143|1166741|KRON|61.9M|61900000|1.03|385840|-33.12|0||
2024-08-10 11:05:23|02144|1166409|AVO|708.39M|708390000|9.99|214370|-11.2|0||
2024-08-10 11:05:27|02145|942478|GWB|1.70B|1700000000|30.88|14975967|0|0||
2024-08-10 11:05:31|02146|21254|LRN|3.49B|3490000000|81.99|611933|109.37|0||
2024-08-10 11:05:34|02147|15708|CHEF|1.45B|1450000000|36.5|305692|23.02|0||
2024-08-10 11:05:38|02148|1175429|RLYB|47.25M|47250000|1.14|214904|-79.64|0||
2024-08-10 11:05:43|02149|1159668|ORIC|565.67M|565670000|8.39|552355|5.8|0||
2024-08-10 11:05:46|02150|1076696|TALO|2.1B|2100000000|11.65|2202456|-30.7|0||
2024-08-10 11:05:50|02151|32346|WNC|852.71M|852710000|19.38|642302|-20.12|0||
2024-08-10 11:05:54|02152|1169714|CLNN|32.74M|32740000.000000004|5.06|105467|-61.91|0||
2024-08-10 11:05:58|02153|1173261|VERA|1.97B|1970000000|35.98|649398|83.2|0||
2024-08-10 11:06:02|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|3.96|0||
2024-08-10 11:06:06|02155|960585|TH|991.26M|991260000|9.87|625750|-27.48|0||
2024-08-10 11:06:09|02156|1075455|RFL|34.15M|34150000|1.39|23221|-40.6|0||
2024-08-10 11:06:13|02157|994772|AQB|5.49M|5490000|1.42|17915|-75.08|0||
2024-08-10 11:06:17|02158|1174323|CNVY|769.56M|769560000|10.51|195006|0|0||
2024-08-10 11:06:20|02159|1169349|LABP|71.68M|71680000|22.93|27656|466.17|0||
2024-08-10 11:06:24|02160|41308|GOGO|968.65M|968650000|7.63|745772|-40.25|0||
2024-08-10 11:06:28|02161|989650|DFIN|1.83B|1830000000|63.06|152771|29.89|0||
2024-08-10 11:06:35|02162|41182|XPRO|2.4B|2400000000|19.84|1124660|-16.81|0||
2024-08-10 11:06:39|02163|101874|LPG|1.52B|1520000000|35.72|704089|47.95|0||
2024-08-10 11:06:43|02164|1167131|AVIR|284.5M|284500000|3.37|261363|-0.59|0||
2024-08-10 11:06:46|02165|1175844|ELYM|409.39M|409390000|6.13|190776|126.2|0||
2024-08-10 11:06:49|02166|995701|REVG|1.48B|1480000000|28.52|825365|149|0||
2024-08-10 11:06:54|02167|16345|IIIN|609.01M|609010000|31.32|116535|6.75|0||
2024-08-10 11:06:58|02168|1010526|SOI|354.67M|354670000|11.69|392608|5.32|0||
2024-08-10 11:07:02|02169|17573|WSBF|249.01M|249010000|13.71|39164|3.79|0||
2024-08-10 11:07:08|02170|13962|ADTN|376.91M|376910000|4.78|1251839|-37.52|0||
2024-08-10 11:07:16|02171|1160912|GAN|70.35M|70350000|1.55|117062|-19.27|0||
2024-08-10 11:07:19|02172|20455|MOD|5.26B|5260000000|100.31|944168|117.31|0||
2024-08-10 11:07:23|02173|100193|NGNE|461.97M|461970000|35.59|126446|181.57|0||
2024-08-10 11:07:26|02174|1096075|STRO|255.2M|255200000|3.12|807539|-28.11|0||
2024-08-10 11:07:31|02175|958237|IBRX|3.14B|3140000000|4.54|3428244|161.67|0||
2024-08-10 11:07:35|02176|1156573|ARQT|1.12B|1120000000|9.71|2839192|4.63|0||
2024-08-10 11:07:38|02177|1175178|OB|229.33M|229330000|4.66|153189|-19.93|0||
2024-08-10 11:07:42|02178|1166963|PRAX|869.08M|869080000|50.8|379075|216.51|0||
2024-08-10 11:07:45|02179|13958|TWI|540.47M|540470000|7.49|729460|-38.15|0||
2024-08-10 11:07:49|02180|943148|KE|506.09M|506090000|20.35|97492|-25.89|0||
2024-08-10 11:07:53|02181|21179|RGS|49.02M|49020000|21.5|823701|-15.35|0||
2024-08-10 11:07:58|02182|1027142|RBB|378.71M|378710000|21.27|69139|48.22|0||
2024-08-10 11:08:01|02183|1127925|HOOK|46.51M|46510000|4.7|58860|-36.93|0||
2024-08-10 11:08:05|02184|1024880|KALA|26.9M|26900000|5.85|242283|-57.27|0||
2024-08-10 11:08:08|02185|100177|TRVN|3.66M|3660000|0.1997|993540|-77.42|0||
2024-08-10 11:08:12|02186|1172947|FSBC|575.63M|575630000|27|71284|16.48|0||
2024-08-10 11:08:15|02187|1096136|NGM|128.53M|128530000|1.54|942392|-27.7|0||
2024-08-10 11:08:19|02188|20822|GEFb|2.88B|2880000000|62.74|10941|-19.33|0||
2024-08-10 11:08:24|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|0|0||
2024-08-10 11:08:28|02190|962331|RMR|406.25M|406250000|24.29|98281|6.77|0||
2024-08-10 11:08:32|02191|1137412|PSNL|173.02M|173020000|3.26|903458|66.33|0||
2024-08-10 11:08:35|02192|994019|PRTH|395.68M|395680000|5.15|66798|28.75|0||
2024-08-10 11:08:39|02193|16001|EMKR|8.45M|8450000|0.9315|755405|-87.41|0||
2024-08-10 11:08:42|02194|1054795|MCB|492.38M|492380000|43.99|96744|-3.93|0||
2024-08-10 11:08:46|02195|17155|SGC|212.19M|212190000|12.65|146609|50.6|0||
2024-08-10 11:08:51|02196|1175171|INST|3.41B|3410000000|23.29|642573|-8.31|0||
2024-08-10 11:08:55|02197|16023|ESCA|177.21M|177210000|12.77|16576|-18.4|0||
2024-08-10 11:08:58|02198|16406|ITIC|385.21M|385210000|204.48|19182|35.94|0||
2024-08-10 11:09:02|02199|1131053|ALTG|198.89M|198890000|6.01|450588|-59.93|0||
2024-08-10 11:09:08|02200|1052094|HBB|334.22M|334220000|24.05|75221|123.31|0||
2024-08-10 11:09:13|02201|1167954|FDMT|769.15M|769150000|14.8|891935|-11.11|0||
2024-08-10 11:09:17|02202|16587|STGW|700.55M|700550000|6.27|540940|13.79|0||
2024-08-10 11:09:20|02203|17212|VIRX|17.33M|17330000|0.4413|109096|-69.14|0||
2024-08-10 11:09:24|02204|1123577|NRDE|29.3M|29300000|1.82|22787|-45.35|0||
2024-08-10 11:09:27|02205|1174425|TBIO|6.18M|6180000|3.67|128378|-85.33|0||
2024-08-10 11:09:32|02206|1163602|CURI|61.1M|61100000|1.14|193065|24.17|0||
2024-08-10 11:09:36|02207|1174692|CURV|826.45M|826450000|7.92|116952|197.74|0||
2024-08-10 11:09:40|02208|20696|KRO|1.21B|1210000000|10.56|270421|16.81|0||
2024-08-10 11:09:44|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|33.56|0||
2024-08-10 11:09:48|02210|1076787|MGTX|281.02M|281020000|4.37|189750|-27.17|0||
2024-08-10 11:09:51|02211|16988|PTSI|380.28M|380280000|17.48|23547|-30.94|0||
2024-08-10 11:09:55|02212|1152785|XGN|58.77M|58770000|3.38|55869|28.52|0||
2024-08-10 11:09:59|02213|101281|ADRO|98.2T|98200000000000|3180|41611226|31.95|0||
2024-08-10 11:10:03|02214|1172580|ZY|253.58M|253580000|2.43|1342044|0|0||
2024-08-10 11:10:08|02215|1031736|CSSEQ|389.51K|389510|0.012|1342182|-98.75|0||
2024-08-10 11:10:11|02216|1172717|IMPLQ|358.50K|358500|0.015|41263|-98.85|0||
2024-08-10 11:10:15|02217|16267|HIFS|488.4M|488400000|224.01|15029|3.24|0||
2024-08-10 11:10:18|02218|39326|CENX|1.17B|1170000000|12.61|1424326|53.41|0||
2024-08-10 11:10:24|02219|1167034|FHTX|290.48M|290480000|5.25|109558|-44.79|0||
2024-08-10 11:10:27|02220|17474|VALU|399.26M|399260000|42.39|6916|-24.44|0||
2024-08-10 11:10:32|02221|1168846|CGEM|972.27M|972270000|16.77|828388|62.97|0||
2024-08-10 11:10:35|02222|16101|LAB|601.27M|601270000|1.62|3318082|-36.22|0||
2024-08-10 11:10:38|02223|34441|PLM|409.34M|409340000|2.105|136320|1.2|0||
2024-08-10 11:10:41|02224|1169486|VOR|55.97M|55970000|0.82|341583|-68.09|0||
2024-08-10 11:10:45|02225|985559|RNAC|285.88M|285880000|13.37|149956|-60.21|0||
2024-08-10 11:10:50|02226|1057075|VMD|281.88M|281880000|7.26|151819|-9.59|0||
2024-08-10 11:10:54|02227|31163|ABUS|689.05M|689050000|3.65|1008309|77.18|0||
2024-08-10 11:10:58|02228|1167739|KNTE|125.15M|125150000|2.65|408739|-3.28|0||
2024-08-10 11:11:01|02229|1006461|FBRX|16.17M|16170000.000000002|0.443|20297|-49.42|0||
2024-08-10 11:11:04|02230|940837|MDVLQ|161|161|1.38|400|-88.1|0||
2024-08-10 11:11:12|02231|17438|UFPT|2.37B|2370000000|309.45|54935|76.83|0||
2024-08-10 11:11:17|02232|1127926|GNLN|1.31M|1310000|2.471|53353|-73.73|0||
2024-08-10 11:11:21|02233|1172282|RPHM|45.12M|45120000|1.35|258740|-79.23|0||
2024-08-10 11:11:25|02234|1163555|SPRU|56.41M|56410000|3.04|30746|-60|0||
2024-08-10 11:11:30|02235|17472|UTMD|235.13M|235130000|66.64|19819|-30.33|0||
2024-08-10 11:11:34|02236|6458|YELLQ|273.67M|273670000|5.25|45494|169.23|0||
2024-08-10 11:11:38|02237|40106|XONE|597.05M|597050000|26.7|703976|0|0||
2024-08-10 11:11:41|02238|1097916|ATCX|486.57M|486570000|12.25|535708|0|0||
2024-08-10 11:11:45|02239|1141591|MIRM|1.91B|1910000000|40.02|761877|52.23|0||
2024-08-10 11:11:49|02240|980155|NHIQ|977.99K|977990|0.03|2892|-91.69|0||
2024-08-10 11:11:53|02241|1175242|BLFY|215.49M|215490000|9.93|60938|-0.2|0||
2024-08-10 11:11:56|02242|16282|HOFT|152.52M|152520000|14.51|36894|-31|0||
2024-08-10 11:12:00|02243|1009355|KNTK|2.43B|2430000000|40.65|501012|13.71|0||
2024-08-10 11:12:04|02244|40051|ATOS|147.14M|147140000|1.17|1211145|13.59|0||
2024-08-10 11:12:08|02245|20650|MLR|665.12M|665120000|58.07|89946|50.44|0||
2024-08-10 11:12:12|02246|17028|RCKY|215.28M|215280000|28.9|53075|43.35|0||
2024-08-10 11:12:15|02247|1055911|LBC|466.81M|466810000|9.15|39468|-8.59|0||
2024-08-10 11:12:19|02248|30704|CRMD|209.94M|209940000|3.82|492962|-13.18|0||
2024-08-10 11:12:23|02249|1174986|SERA|246.93M|246930000|7.4|211700|184.62|0||
2024-08-10 11:12:26|02250|16713|NCMI|579.56M|579560000|6.08|706475|71.75|0||
2024-08-10 11:12:31|02251|17594|XOMA|277.23M|277230000|23.82|22388|46.13|0||
2024-08-10 11:12:35|02252|17560|WLFC|607.58M|607580000|92.4|19041|107.15|0||
2024-08-10 11:12:38|02253|1164708|IRON|1.28B|1280000000|43.09|369354|-17.17|0||
2024-08-10 11:12:42|02254|52168|PRTG|2.95M|2950000|0.1493|956385|-93.79|0||
2024-08-10 11:12:46|02255|1171825|FNCH|6.52M|6520000|4.061|28736|-38.47|0||
2024-08-10 11:12:49|02256|103931|HRTG|300.96M|300960000|10.33|403392|95.64|0||
2024-08-10 11:12:53|02257|1171963|IKNA|78.42M|78420000|1.625|301615|-64.21|0||
2024-08-10 11:12:56|02258|21178|REVRQ|3.79M|3790000|0.07|208130|0|0||
2024-08-10 11:13:01|02259|1153339|OYST|303.21M|303210000|11.17|407509|0|0||
2024-08-10 11:13:06|02260|1163888|DMSL|1.7M|1700000|0.3829|2093|-91.65|0||
2024-08-10 11:13:12|02261|15681|CDZI|209.48M|209480000|3.09|165407|-25.9|0||
2024-08-10 11:13:16|02262|30939|REPX|563.76M|563760000|26.13|149657|-23.75|0||
2024-08-10 11:13:20|02263|17465|USLM|2.07B|2069999999.9999998|72.67|104531|69.13|0||
2024-08-10 11:13:23|02264|48376|AMC|1.81B|1810000000|5|58123001|-88.62|0||
2024-08-10 11:13:26|02265|39223|CAR|3.1B|3100000000|86.96|620169|-60.04|0||
2024-08-10 11:13:30|02266|20787|STAG|7.22B|7220000000|39.67|1086400|11.53|0||
2024-08-10 11:13:33|02267|1170122|CHK|9.52B|9520000000|72.52|1750270|-15.1|0||
2024-08-10 11:13:36|02268|17127|||||||0||
2024-08-10 11:13:39|02269|29717|VLY|3.96B|3960000000|7.78|5812270|-21.41|0||
2024-08-10 11:13:45|02270|48363|ESNT|6.35B|6350000000|59.77|491895|14.77|0||
2024-08-10 11:13:47|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|0|0||
2024-08-10 11:13:51|02272|24322|TRNO|6.59B|6590000000|68.01|718032|15.49|0||
2024-08-10 11:13:55|02273|20737|CIT|5.31B|5310000000|53.5|32810120|0|0||
2024-08-10 11:13:59|02274|20857|BXMT|3.07B|3070000000|17.5|2121528|-20.6|0||
2024-08-10 11:14:03|02275|20843|ADC|7.24B|7240000000|72.1|876089|13.4|0||
2024-08-10 11:14:07|02276|39163|HR|6.48B|6480000000|17.86|3735087|-1.05|0||
2024-08-10 11:14:10|02277|17176|SIGI|5.21B|5210000000|85.66|388505|-14.62|0||
2024-08-10 11:14:14|02278|17428|UBSI|4.82B|4820000000|35.74|552798|7.94|0||
2024-08-10 11:14:18|02279|943117|LC|1.18B|1180000000|10.52|1404531|40.83|0||
2024-08-10 11:14:22|02280|20942|RDN|5.16B|5160000000|34.33|842085|24.93|0||
2024-08-10 11:14:26|02281|39246|POR|4.78B|4780000000|46.37|944874|-0.54|0||
2024-08-10 11:14:29|02282|20539|KRG|5.36B|5360000000|24.39|1413069|3.26|0||
2024-08-10 11:14:33|02283|17446|UMBF|4.55B|4550000000|93.35|462829|34.16|0||
2024-08-10 11:14:36|02284|955553|TGNA|2.27B|2270000000|13.7|2086255|-19.74|0||
2024-08-10 11:14:45|02285|16242|HWC|4.2B|4200000000|48.68|510937|11.6|0||
2024-08-10 11:14:48|02286|1163097|APG|9.28B|9280000000|33.8|2152086|20.5|0||
2024-08-10 11:14:52|02287|20498|KFY|3.57B|3570000000|67.73|351092|28.57|0||
2024-08-10 11:14:56|02288|20242|TXNM|3.67B|3670000000|40.64|669480|-7.38|0||
2024-08-10 11:15:01|02289|948327|SUM|6.72B|6720000000|38.28|972921|0.71|0||
2024-08-10 11:15:04|02290|1097893|ETRN|5.40B|5400000000|12.42|9717421|27.12|0||
2024-08-10 11:15:10|02291|20912|BKH|3.99B|3990000000|57.14|417976|-2.27|0||
2024-08-10 11:15:15|02292|20384|TRTN|4.38B|4380000000|79.51|642058|-5.28|0||
2024-08-10 11:15:19|02293|32356|SM|4.93B|4930000000|43.11|2025690|10.06|0||
2024-08-10 11:15:22|02294|1166008|BNL|3.25B|3250000000|17.24|1149757|4.61|0||
2024-08-10 11:15:25|02295|20840|||||||0||
2024-08-10 11:15:28|02296|8363|MUR|5.55B|5550000000|36.98|1429057|-16.13|0||
2024-08-10 11:15:32|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-46.37|0||
2024-08-10 11:15:36|02298|15562|OPCH|5.1B|5100000000|29.84|1579422|-13.18|0||
2024-08-10 11:15:40|02299|20586|LXP|2.86B|2860000000|9.7|2299518|-1.52|0||
2024-08-10 11:15:43|02300|20568|CMC|6.16B|6160000000|53.53|788308|-2.6|0||
2024-08-10 11:15:47|02301|942635|CRC|4.21B|4210000000|47.17|996552|-13.94|0||
2024-08-10 11:15:53|02302|20432|CBU|3.01B|3010000000|57.4|318437|10.85|0||
2024-08-10 11:15:59|02303|16287|HOMB|5.2B|5200000000|26.02|1062062|10.21|0||
2024-08-10 11:16:03|02304|13934|CIM|1.17B|1170000000|14.53|721222|-16.78|0||
2024-08-10 11:16:07|02305|20507|NJR|4.41B|4410000000|44.46|521878|2.66|0||
2024-08-10 11:16:11|02306|29658|MATX|4.34B|4340000000|129.19|284057|36.49|0||
2024-08-10 11:16:14|02307|20981|BKU|2.6B|2600000000|34.79|783890|21.64|0||
2024-08-10 11:16:19|02308|101884|OGS|3.84B|3840000000|67.7|453656|-11.07|0||
2024-08-10 11:16:23|02309|15333|RAMP|1.45B|1450000000|21.74|772616|-32.13|0||
2024-08-10 11:16:26|02310|15306|ABCB|3.87B|3870000000|56.26|355369|29.1|0||
2024-08-10 11:16:30|02311|1081673|EPRT|5.15B|5150000000|29.35|1465505|22.04|0||
2024-08-10 11:16:34|02312|16876|PCH|3.29B|3290000000|41.69|449826|-16.6|0||
2024-08-10 11:16:38|02313|15461|ASB|3.05B|3050000000|20.52|1295491|11.04|0||
2024-08-10 11:16:42|02314|959642|APLE|3.38B|3380000000|14.05|2411851|-6.62|0||
2024-08-10 11:16:46|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|0|0||
2024-08-10 11:16:50|02316|21205|GATX|4.9B|4900000000|137.46|176501|12.42|0||
2024-08-10 11:16:54|02317|1166427|ASO|3.6B|3600000000|49.89|1679450|-9.95|0||
2024-08-10 11:16:58|02318|39182|KMT|1.94B|1940000000|24.68|705945|-9.6|0||
2024-08-10 11:17:02|02319|20591|ORA|4.38B|4380000000|72.51|473745|-6.01|0||
2024-08-10 11:17:06|02320|103927|DBRG|2.19B|2190000000|12.58|1964122|-25.74|0||
2024-08-10 11:17:15|02321|1159411|BIPC|7.33B|7330000000|51.22|200339|-9.81|0||
2024-08-10 11:17:19|02322|17153|SFNC|2.44B|2440000000|19.45|539930|1.41|0||
2024-08-10 11:17:22|02323|15651|CATY|2.93B|2930000000|40.55|329803|10.13|0||
2024-08-10 11:17:26|02324|21148|ALE|3.7B|3700000000|64.1|448477|12.22|0||
2024-08-10 11:17:30|02325|48421|VCYT|2.25B|2250000000|29.27|913990|15.06|0||
2024-08-10 11:17:33|02326|20880|SR|3.71B|3710000000|64.21|354165|7.05|0||
2024-08-10 11:17:37|02327|20578|GPI|4.48B|4480000000|342.67|131144|30.18|0||
2024-08-10 11:17:42|02328|8308|FHI|2.61B|2610000000|33.16|763034|3.69|0||
2024-08-10 11:17:46|02329|7975|CNX|3.93B|3930000000|25.98|2765702|22.32|0||
2024-08-10 11:17:49|02330|20139|CWT|3.11B|3110000000|52.83|324742|1.11|0||
2024-08-10 11:17:53|02331|20817|MODG|2.06B|2060000000|11.21|2005726|-33.19|0||
2024-08-10 11:17:57|02332|24371|SBRA|3.91B|3910000000|16.68|2026030|34.19|0||
2024-08-10 11:18:02|02333|52734|COOP|5.62B|5620000000|87.08|435592|52.29|0||
2024-08-10 11:18:07|02334|20525|CNO|3.37B|3370000000|31.67|761171|29.48|0||
2024-08-10 11:18:11|02335|39234|CDP|3.23B|3230000000|28.73|724788|9.32|0||
2024-08-10 11:18:17|02336|39157|VRNT|2B|2000000000|32.33|761019|-6.96|0||
2024-08-10 11:18:21|02337|20377|PBH|3.28B|3280000000|66.25|276438|3.24|0||
2024-08-10 11:18:24|02338|24348|UNF|3.43B|3430000000|184.03|97098|10.29|0||
2024-08-10 11:18:28|02339|20858|EQC|2.19B|2190000000|20.41|943422|5.97|0||
2024-08-10 11:18:32|02340|20795|ABM|3.31B|3310000000|52.8|593010|14.53|0||
2024-08-10 11:18:38|02341|20992|ITGR|3.91B|3910000000|116.73|327371|29.84|0||
2024-08-10 11:18:42|02342|20549|PEB|1.5B|1500000000|12.46|1645023|-15.53|0||
2024-08-10 11:18:46|02343|20889|NWE|3.2B|3200000000|52.17|265347|-3.07|0||
2024-08-10 11:18:50|02344|16633|MLKN|1.96B|1960000000|28.12|487618|40.11|0||
2024-08-10 11:18:57|02345|7890|||||||0||
2024-08-10 11:19:01|02346|16025|ESGR|4.71B|4710000000|321.3|107176|24.94|0||
2024-08-10 11:19:04|02347|1055123|CNNE|1.2B|1200000000|19.13|465020|0.53|0||
2024-08-10 11:19:10|02348|31062|REGI|3.11B|3110000000|61.5|1542434|0|0||
2024-08-10 11:19:14|02349|17427|AUB|2.73B|2730000000|36.62|452043|12.85|0||
2024-08-10 11:19:17|02350|951002|UNIT|1.01B|1010000000|4.12|3127304|-28.84|0||
2024-08-10 11:19:21|02351|8053|SITC|3.22B|3220000000|15.37|1718706|11.55|0||
2024-08-10 11:19:24|02352|40994|IBTX|2.16B|2160000000|52.15|310680|19.09|0||
2024-08-10 11:19:28|02353|16615|MGEE|3.07B|3070000000|84.85|155230|10.67|0||
2024-08-10 11:19:32|02354|41286|AGIO|2.49B|2490000000|43.7|747394|63.12|0||
2024-08-10 11:19:36|02355|21096|AVA|2.99B|2990000000|38.04|511160|4.68|0||
2024-08-10 11:19:39|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|0||
2024-08-10 11:19:42|02357|20796|ABR|2.55B|2550000000|13.55|4109664|-18.32|0||
2024-08-10 11:19:47|02358|17555|WIRE|4.58B|4580000000|289.84|468979|74.92|0||
2024-08-10 11:19:51|02359|20159|ONB|5.73B|5730000000|17.95|2079807|6.53|0||
2024-08-10 11:19:55|02360|15776|COLB|4.85B|4850000000|23.16|2046677|7.27|0||
2024-08-10 11:19:58|02361|20342|SHO|1.97B|1970000000|9.67|1968917|4.43|0||
2024-08-10 11:20:02|02362|16361|INDB|2.47B|2470000000|58.08|292759|0.8|0||
2024-08-10 11:20:06|02363|20367|KW|1.47B|1470000000|10.7|794992|-35.15|0||
2024-08-10 11:20:09|02364|41188|TROX|2.05B|2049999999.9999998|12.95|1169452|-3.21|0||
2024-08-10 11:20:13|02365|21021|FBP|3.21B|3210000000|19.74|1032545|29.36|0||
2024-08-10 11:20:17|02366|21150|BDC|3.87B|3870000000|94.72|276582|9.33|0||
2024-08-10 11:20:21|02367|16145|FULT|3.14B|3140000000|17.27|1650430|23.36|0||
2024-08-10 11:20:24|02368|15853|CVBF|2.34B|2340000000|16.75|778994|-12.4|0||
2024-08-10 11:20:28|02369|20134|AEL|4.48B|4480000000|56.47|933116|5.89|0||
2024-08-10 11:20:32|02370|16308|HUBG|2.66B|2660000000|42.74|401756|-0.51|0||
2024-08-10 11:20:37|02371|17430|UCB|3.31B|3310000000|27.78|550875|-5.38|0||
2024-08-10 11:20:41|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|0|0||
2024-08-10 11:20:45|02373|16846|OTTR|3.79B|3790000000|90.58|199292|-1.15|0||
2024-08-10 11:20:49|02374|6455|RMBS|4.61B|4610000000|42.84|1478785|-13.07|0||
2024-08-10 11:20:53|02375|1097712|ACA|3.97B|3970000000|81.33|242795|5.08|0||
2024-08-10 11:20:56|02376|16961|PRMW|3.45B|3450000000|21.55|1369872|42.06|0||
2024-08-10 11:21:02|02377|949589|IRT|4.42B|4420000000|19.67|2522639|20.31|0||
2024-08-10 11:21:09|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|44.09|0||
2024-08-10 11:21:13|02379|21151|BRC|3.3B|3300000000|69.4|226593|39.67|0||
2024-08-10 11:21:17|02380|20689|FBC|2.00B|2000000000|37.54|1252729|0|0||
2024-08-10 11:21:20|02381|17575|WSFS|2.96B|2960000000|49.99|284723|14.45|0||
2024-08-10 11:21:25|02382|17546|WAFD|2.73B|2730000000|33.6|493960|12.26|0||
2024-08-10 11:21:28|02383|17110|SANM|3.8B|3800000000|69.48|367788|26.08|0||
2024-08-10 11:21:33|02384|945656|VSTO|2.26B|2260000000|38.65|642737|31.55|0||
2024-08-10 11:21:37|02385|20897|RLJ|1.39B|1390000000|9.05|1411441|-9.23|0||
2024-08-10 11:21:41|02386|16690|MYGN|2.54B|2540000000|27.95|836123|67.47|0||
2024-08-10 11:21:44|02387|13985|MANT|3.93B|3930000000|95.98|228934|-0.01|0||
2024-08-10 11:21:48|02388|20456|MTX|2.27B|2270000000|70.43|183874|19.31|0||
2024-08-10 11:21:52|02389|20300|NHI|3.25B|3250000000|74.78|158893|45.74|0||
2024-08-10 11:21:56|02390|20381|SJI|4.42B|4420000000|36.09|2774865|0|0||
2024-08-10 11:22:00|02391|20761|WLY|2.46B|2460000000|45.25|311591|25.07|0||
2024-08-10 11:22:03|02392|15304|AAWW|2.93B|2930000000|102.48|518593|0|0||
2024-08-10 11:22:07|02393|20443|EBS|375.11M|375110000|7.09|2735244|23.95|0||
2024-08-10 11:22:11|02394|16322|IBOC|3.61B|3610000000|58.05|226565|25.68|0||
2024-08-10 11:22:15|02395|16127|FRME|2.09B|2089999999.9999998|35.7|253701|12.33|0||
2024-08-10 11:22:20|02396|15309|ARCB|2.46B|2460000000|104.19|279899|-4.79|0||
2024-08-10 11:22:24|02397|17114|SASR|1.27B|1270000000|28.09|307236|16.36|0||
2024-08-10 11:22:27|02398|8154|GHC|3.21B|3210000000|728.6|18365|23.77|0||
2024-08-10 11:22:32|02399|20690|HTH|1.99B|1990000000|30.57|309097|-1.96|0||
2024-08-10 11:22:35|02400|41181|CSTM|2.3B|2300000000|15.73|1250208|-12.32|0||
2024-08-10 11:22:38|02401|20438|CPK|2.56B|2560000000|113.9|116593|0.49|0||
2024-08-10 11:22:42|02402|20520|BDN|823.67M|823670000|4.77|1405468|-1.45|0||
2024-08-10 11:22:46|02403|16617|MGLN|2.50B|2500000000|94.99|891527|0|0||
2024-08-10 11:22:50|02404|17572|WSBC|1.98B|1980000000|29.62|236459|8.5|0||
2024-08-10 11:22:53|02405|39145|TRN|2.71B|2710000000|32.91|647945|25.37|0||
2024-08-10 11:22:58|02406|48366|CXP|2.22B|2220000000|19.28|3548110|0|0||
2024-08-10 11:23:02|02407|959886|FCPT|2.5B|2500000000|26.96|441451|4.01|0||
2024-08-10 11:23:07|02408|39236|PDM|1.08B|1080000000|8.72|960864|26.01|0||
2024-08-10 11:23:12|02409|16080|FFBC|2.31B|2310000000|24.21|410963|7.03|0||
2024-08-10 11:23:16|02410|21172|MOGa|5.96B|5960000000|186.44|173170|64.66|0||
2024-08-10 11:23:19|02411|17372|TOWN|2.32B|2320000000|31.3|295024|24.55|0||
2024-08-10 11:23:24|02412|17098|RUSHA|3.88B|3880000000|50.65|335591|20.1|0||
2024-08-10 11:23:28|02413|17118|SAVE|284.75M|284750000|2.6|5671220|-82.76|0||
2024-08-10 11:23:30|02414|17186|SKYW|2.93B|2930000000|72.94|390004|73.83|0||
2024-08-10 11:23:35|02415|24283|ELME|1.5B|1500000000|17.04|527388|8.81|0||
2024-08-10 11:23:38|02416|20146|ARI|1.42B|1420000000|10.24|914224|-5.01|0||
2024-08-10 11:23:43|02417|16107|FMBI|2.45B|2450000000|21.51|750930|0|0||
2024-08-10 11:23:46|02418|977731|GMS|3.52B|3520000000|88.76|407701|21.91|0||
2024-08-10 11:23:51|02419|17078|ROIC|1.94B|1940000000|15.25|1205293|4.17|0||
2024-08-10 11:23:55|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|0|0||
2024-08-10 11:23:58|02421|16306|HTLF|2.14B|2140000000.0000002|50.02|319551|56.9|0||
2024-08-10 11:24:03|02422|8143|GNW|2.77B|2770000000|6.41|2907153|5.95|0||
2024-08-10 11:24:06|02423|278|ODP|856.99M|856990000|25.52|571691|-49.96|0||
2024-08-10 11:24:11|02424|945633|XHR|1.32B|1320000000|12.91|818832|6.34|0||
2024-08-10 11:24:14|02425|41227|PFSI|4.97B|4970000000|97.08|257832|30.34|0||
2024-08-10 11:24:20|02426|1163554|ETWO|1.28B|1280000000|4.15|1979842|-15.48|0||
2024-08-10 11:24:24|02427|945068|UE|2.4B|2400000000|19.8|951342|14.85|0||
2024-08-10 11:24:29|02428|17071|RNST|2.02B|2020000000|31.86|544095|3.21|0||
2024-08-10 11:24:33|02429|39297|TWO|1.39B|1390000000|13.45|1008131|-0.66|0||
2024-08-10 11:24:36|02430|20143|MFA|1.19B|1190000000|11.65|696643|9.08|0||
2024-08-10 11:24:40|02431|39312|HOUS|471.8M|471800000|4.24|2003134|-43.09|0||
2024-08-10 11:24:44|02432|1171969|COUR|1.24B|1240000000|7.91|3092289|-48.77|0||
2024-08-10 11:24:48|02433|20755|GTN|446.36M|446360000|4.39|1490037|-50.78|0||
2024-08-10 11:24:52|02434|17386|TRMK|1.91B|1910000000|31.14|276998|21.88|0||
2024-08-10 11:24:56|02435|102910|CTRE|4.29B|4290000000|27.83|511253|37.98|0||
2024-08-10 11:24:59|02436|20909|B|1.92B|1920000000|37.74|340147|-2.2|0||
2024-08-10 11:25:06|02437|32324|WKC|1.54B|1540000000|26.09|560999|16.47|0||
2024-08-10 11:25:09|02438|1064342|AHCO|1.23B|1230000000|9.42|1011498|-32.71|0||
2024-08-10 11:25:14|02439|16951|PRAA|881.76M|881760000|22.37|187523|11.57|0||
2024-08-10 11:25:18|02440|24580|||||||0||
2024-08-10 11:25:23|02441|955546|EPC|1.84B|1840000000|37.37|408324|-4.6|0||
2024-08-10 11:25:27|02442|20277|TDS|2.31B|2310000000|20.27|1256169|17.64|0||
2024-08-10 11:25:31|02443|20318|DRH|1.67B|1670000000|8.07|2071738|1.89|0||
2024-08-10 11:25:35|02444|16759|NTCT|1.35B|1350000000|18.97|797684|-32.27|0||
2024-08-10 11:25:39|02445|20213|PFS|2.21B|2210000000|16.9|1348849|-5.38|0||
2024-08-10 11:25:43|02446|20424|AAT|1.53B|1530000000|25.13|297186|13.25|0||
2024-08-10 11:25:47|02447|24323|THS|2.05B|2049999999.9999998|39.46|477321|-13.14|0||
2024-08-10 11:25:50|02448|24410|PRK|2.57B|2570000000|159|61147|46.25|0||
2024-08-10 11:25:53|02449|20521|BGS|652.31M|652310000|8.24|1146231|-34.96|0||
2024-08-10 11:25:57|02450|17396|ADEA|1.21B|1210000000|11.09|496760|9.53|0||
2024-08-10 11:26:01|02451|17121|SBCF|2.15B|2150000000|25.48|445941|8.89|0||
2024-08-10 11:26:06|02452|16325|ICFI|2.93B|2930000000|155.96|122936|20.35|0||
2024-08-10 11:26:10|02453|20939|NPO|3.14B|3140000000|149.48|103589|11.57|0||
2024-08-10 11:26:14|02454|20727|AKR|2.27B|2270000000|21.55|880529|37.44|0||
2024-08-10 11:26:18|02455|1161066|MSGE|1.29B|1290000000|37.31|343657|15.4|0||
2024-08-10 11:26:23|02456|101870|KN|1.51B|1510000000|17.07|595507|2.09|0||
2024-08-10 11:26:27|02457|954882|LILAK|1.79B|1790000000|9.14|1067545|-0.65|0||
2024-08-10 11:26:31|02458|21222|CBZ|3.4B|3400000000|68.05|341589|25.18|0||
2024-08-10 11:26:35|02459|24295|WOR|2.2B|2200000000|43.92|292632|1.39|0||
2024-08-10 11:26:39|02460|989525|NTB|1.57B|1570000000|34.87|212580|15.73|0||
2024-08-10 11:26:46|02461|1057998|ILPT|314.08M|314080000|4.76|761580|24.28|0||
2024-08-10 11:26:49|02462|13839|ATGE|2.72B|2720000000|72.07|487099|64.02|0||
2024-08-10 11:26:53|02463|15520|BANR|1.85B|1850000000|53.61|190072|14.04|0||
2024-08-10 11:26:56|02464|21236|SJW|1.89B|1890000000|57.72|197709|-16.53|0||
2024-08-10 11:27:00|02465|8046|STC|1.93B|1930000000|69.78|178084|48.47|0||
2024-08-10 11:27:04|02466|20515|ALEX|1.38B|1380000000|18.97|350434|4.12|0||
2024-08-10 11:27:08|02467|15554|BGC|4.45B|4450000000|9.12|2802883|78.13|0||
2024-08-10 11:27:13|02468|15357|ARGO|1.06B|1060000000|29.99|341025|1.04|0||
2024-08-10 11:27:19|02469|20324|SVC|773.04M|773040000|4.66|1235377|-45.88|0||
2024-08-10 11:27:23|02470|20780|STAR|662.56M|662560000|7.63|220599|-84|0||
2024-08-10 11:27:26|02471|945634|DEA|1.38B|1380000000|13.42|771475|-10.41|0||
2024-08-10 11:27:30|02472|15985|EGBN|579.71M|579710000|19.21|348162|-29.35|0||
2024-08-10 11:27:34|02473|20492|GVA|3.02B|3020000000|69.24|676419|65.29|0||
2024-08-10 11:27:38|02474|20496|KAR|1.85B|1850000000|17|674113|15.8|0||
2024-08-10 11:27:41|02475|995930|LAUR|2.28B|2280000000|14.93|825102|9.81|0||
2024-08-10 11:27:45|02476|20474|BCEI|5.94B|5940000000|56.1|5048261|0|0||
2024-08-10 11:27:50|02477|16096|FIBK|2.96B|2960000000|28.28|664108|-1.57|0||
2024-08-10 11:27:54|02478|15982|EFSC|1.81B|1810000000|48.34|155694|17.93|0||
2024-08-10 11:27:59|02479|9231|MDRX|1.54B|1540000000|9.1|395039|-32.44|0||
2024-08-10 11:28:02|02480|15523|HOPE|1.41B|1410000000|11.68|810169|12.42|0||
2024-08-10 11:28:06|02481|16783|NYMT|568.84M|568840000|6.28|593151|-30.61|0||
2024-08-10 11:28:13|02482|17270|STRA|2.31B|2310000000|94.64|146340|25.62|0||
2024-08-10 11:28:17|02483|1166007|AMWL|126.52M|126520000|8.44|181150|-74.73|0||
2024-08-10 11:28:21|02484|16776|NWBI|1.63B|1630000000|12.77|683639|6.77|0||
2024-08-10 11:28:25|02485|15967|ECPG|1.15B|1150000000|48.73|131700|-2.13|0||
2024-08-10 11:28:29|02486|8029|MHO|3.96B|3960000000|144.5|254518|49.08|0||
2024-08-10 11:28:32|02487|953810|GNL|1.85B|1850000000|8.06|1480018|-27.06|0||
2024-08-10 11:28:36|02488|6423|PTEN|3.53B|3530000000|8.97|7484207|-40.24|0||
2024-08-10 11:28:40|02489|17316|TBBK|2.31B|2310000000|46.92|613117|22.12|0||
2024-08-10 11:28:45|02490|15697|CFFN|728.99M|728990000|5.62|891838|-10.94|0||
2024-08-10 11:28:49|02491|20541|MEI|357.48M|357480000|10.12|745973|-68.64|0||
2024-08-10 11:28:53|02492|942641|PGRE|1.03B|1030000000|4.74|1202312|-4.05|0||
2024-08-10 11:28:57|02493|20619|VRE|1.48B|1480000000|15.98|707723|-13.39|0||
2024-08-10 11:29:01|02494|40978|BLUE|191.95M|191950000|0.9959|5455286|-70.54|0||
2024-08-10 11:29:06|02495|103911|VRTV|2.31B|2310000000|170|147180|1.01|0||
2024-08-10 11:29:10|02496|20404|HMN|1.38B|1380000000|33.74|256078|15.31|0||
2024-08-10 11:29:14|02497|17195|SMCI|29.79B|29790000000|508.76|6680139|83.59|0||
2024-08-10 11:29:17|02498|20899|RWT|933.44M|933440000|7.06|921706|-10.18|0||
2024-08-10 11:29:20|02499|16057|FBNC|1.61B|1610000000|39.08|187924|20.51|0||
2024-08-10 11:29:24|02500|8215|BIG|28.82M|28820000|0.971|2265677|-88.89|0||
2024-08-10 11:29:30|02501|16709|NBTB|2.1B|2100000000|44.5|209849|21.02|0||
2024-08-10 11:29:34|02502|943129|AVNS|971.99M|971990000|22.52|209219|-3.18|0||
2024-08-10 11:29:39|02503|1072221|RCUS|1.43B|1430000000|15.61|709690|-15.35|0||
2024-08-10 11:29:44|02504|32360|OPK|1.05B|1050000000|1.5|3382638|-17.58|0||
2024-08-10 11:29:48|02505|16632|MLAB|646.56M|646560000|119.53|43527|-14.41|0||
2024-08-10 11:29:52|02506|21107|DLX|843.99M|843990000|19.09|260982|-6.65|0||
2024-08-10 11:29:56|02507|21077|LZB|1.75B|1750000000|41.72|493880|32.28|0||
2024-08-10 11:30:01|02508|20439|CRS|6.91B|6910000000|139.31|706213|141.94|0||
2024-08-10 11:30:06|02509|30810|INO|219.14M|219140000|8.44|384200|54.21|0||
2024-08-10 11:30:13|02510|16925|PLUS|2.3B|2300000000|86.52|209391|30.42|0||
2024-08-10 11:30:22|02511|32380|ATSG|1.02B|1020000000|15.56|448671|-32.08|0||
2024-08-10 11:30:27|02512|31069|SUPN|1.77B|1770000000|32.1|626016|0.98|0||
2024-08-10 11:30:30|02513|50909|RILY|513.51M|513510000|16.95|963949|-66.26|0||
2024-08-10 11:30:33|02514|20237|KRA|1.50B|1500000000|46.49|411501|0|0||
2024-08-10 11:30:37|02515|16958|PRIM|2.8B|2800000000|52.26|678289|53.39|0||
2024-08-10 11:30:41|02516|15740|CLNE|647.94M|647940000|2.9|1805223|-30.79|0||
2024-08-10 11:30:45|02517|17530|WABC|1.3B|1300000000|48.57|121823|0.68|0||
2024-08-10 11:30:49|02518|17389|TRS|965.37M|965370000|23.75|187505|-8.05|0||
2024-08-10 11:30:52|02519|16171|GEVO|124.09M|124090000|0.54|3006466|-65.38|0||
2024-08-10 11:30:56|02520|16392|CSR|1.09B|1090000000|71.1|105056|11.83|0||
2024-08-10 11:31:00|02521|17407|TTMI|1.84B|1840000000|18.04|911569|25.28|0||
2024-08-10 11:31:04|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0|0||
2024-08-10 11:31:11|02523|1163662|PING|2.46B|2460000000|28.5|3190078|0|0||
2024-08-10 11:31:15|02524|41226|PBF|4.35B|4350000000|37.16|2022314|-23.51|0||
2024-08-10 11:31:20|02525|8930|DDS|6.31B|6310000000|388.92|110941|10.91|0||
2024-08-10 11:31:25|02526|21175|NNI|3.88B|3880000000|107|80420|11.54|0||
2024-08-10 11:31:29|02527|101871|LADR|1.49B|1490000000|11.67|565196|8.46|0||
2024-08-10 11:31:33|02528|41260|ESRT|1.72B|1720000000|10.39|1093851|20.39|0||
2024-08-10 11:31:36|02529|20413|NWN|1.48B|1480000000|38.26|250966|-6.48|0||
2024-08-10 11:31:39|02530|16208|GPRE|854.09M|854090000|13.21|1038532|-61.02|0||
2024-08-10 11:31:43|02531|32314|OII|2.68B|2680000000|26.36|883605|23.76|0||
2024-08-10 11:31:47|02532|20188|FCF|1.63B|1630000000|15.99|544612|14.87|0||
2024-08-10 11:31:50|02533|989521|ASIX|743.69M|743690000|27.84|141327|-25.74|0||
2024-08-10 11:31:54|02534|16791|OCFC|912.77M|912770000|15.66|337570|-14.94|0||
2024-08-10 11:31:58|02535|16190|GLNG|3.43B|3430000000|32.97|1339768|43.54|0||
2024-08-10 11:32:02|02536|15618|BUSE|1.4B|1400000000|24.59|209995|13.74|0||
2024-08-10 11:32:06|02537|20422|SXI|1.99B|1990000000|167.9|56025|2.26|0||
2024-08-10 11:32:09|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|0|0||
2024-08-10 11:32:14|02539|20446|GBX|1.4B|1400000000|44.97|373981|-0.4|0||
2024-08-10 11:32:17|02540|15557|BHLB|1.08B|1080000000|25.32|274894|11.64|0||
2024-08-10 11:32:24|02541|20628|DK|1.33B|1330000000|20.68|978851|-25.58|0||
2024-08-10 11:32:26|02542|21241|AZZ|2.21B|2210000000|73.97|267990|58.84|0||
2024-08-10 11:32:30|02543|15746|CMCO|942.79M|942790000|32.68|190823|-14.34|0||
2024-08-10 11:32:34|02544|17126|SBSI|953.69M|953690000|31.51|116147|-2.74|0||
2024-08-10 11:32:38|02545|994248|LGFb|1.87B|1870000000|7.58|1105221|9.22|0||
2024-08-10 11:32:42|02546|24332|TGI|1.04B|1040000000|13.48|932453|59.91|0||
2024-08-10 11:32:45|02547|40056|CNOB|831.37M|831370000|21.73|194702|3.43|0||
2024-08-10 11:32:49|02548|15638|CALM|3.45B|3450000000|70.32|592441|50.71|0||
2024-08-10 11:32:52|02549|20869|GTY|1.75B|1750000000|30.36|357943|-1.84|0||
2024-08-10 11:32:57|02550|16179|GIII|1.12B|1120000000|24.88|627326|15.08|0||
2024-08-10 11:33:01|02551|20334|OFG|1.95B|1950000000|41.79|234479|29.1|0||
2024-08-10 11:33:09|02552|15895|DCOM|869.1M|869100000|22.2|214925|-3.52|0||
2024-08-10 11:33:14|02553|41267|NBHC|1.51B|1510000000|39.84|263704|15.38|0||
2024-08-10 11:33:19|02554|17322|TCBK|1.37B|1370000000|41.6|128895|8.56|0||
2024-08-10 11:33:24|02555|20830|LTC|1.56B|1560000000|35.98|274804|6.73|0||
2024-08-10 11:33:28|02556|21218|AIR|2.12B|2120000000|60.17|292205|1.11|0||
2024-08-10 11:33:32|02557|21067|GFF|2.9B|2900000000|59.02|505789|39.89|0||
2024-08-10 11:33:35|02558|20180|OPI|112.05M|112050000|2.23|807602|-70.19|0||
2024-08-10 11:33:39|02559|24393|NOG|3.78B|3780000000|37.96|1467680|-8.38|0||
2024-08-10 11:33:44|02560|15475|ASTE|724.6M|724600000|31.78|157863|-39.36|0||
2024-08-10 11:33:47|02561|16073|PFC|824.29M|824290000|23|167899|8.9|0||
2024-08-10 11:33:51|02562|17481|VECO|2.07B|2069999999.9999998|36.48|777212|20.08|0||
2024-08-10 11:33:55|02563|39252|BKD|1.31B|1310000000|6.81|1987220|60.99|0||
2024-08-10 11:33:58|02564|24396|TMP|790.93M|790930000|54.94|63343|-3.19|0||
2024-08-10 11:34:02|02565|942638|ENVA|2.02B|2020000000|76.52|228016|43.46|0||
2024-08-10 11:34:06|02566|20893|PRA|686.52M|686520000|13.42|313265|-26.06|0||
2024-08-10 11:34:10|02567|15705|CHCO|1.65B|1650000000|112.47|60418|17.27|0||
2024-08-10 11:34:13|02568|15404|AMSF|892.89M|892890000|46.85|129016|-4.8|0||
2024-08-10 11:34:17|02569|15519|BANF|3.3B|3300000000|99.98|84947|0.64|0||
2024-08-10 11:34:22|02570|20172|AGM|1.86B|1860000000|174.81|52601|-1.52|0||
2024-08-10 11:34:25|02571|15409|AMWD|1.39B|1390000000|89.26|159118|18.46|0||
2024-08-10 11:34:29|02572|17107|SAFT|1.19B|1190000000|80.42|56127|12.22|0||
2024-08-10 11:34:33|02573|20359|FDP|1.3B|1300000000|27.02|289856|-1.82|0||
2024-08-10 11:34:37|02574|15604|BRKL|847.33M|847330000|9.53|518530|-8.63|0||
2024-08-10 11:34:40|02575|24344|UVV|1.29B|1290000000|52.19|179289|9.87|0||
2024-08-10 11:34:43|02576|994247|CNDT|500.19M|500190000|3.08|1271533|-6.95|0||
2024-08-10 11:34:47|02577|963703|GCP|2.37B|2370000000|32.01|650759|0|0||
2024-08-10 11:34:50|02578|17257|STBA|1.51B|1510000000|39.51|166813|28.11|0||
2024-08-10 11:34:54|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|0||
2024-08-10 11:34:58|02580|20633|AROC|3.2B|3200000000|18.94|1803090|47.85|0||
2024-08-10 11:35:02|02581|13066|TUP|56.77M|56770000|1.22|2663323|-68.56|0||
2024-08-10 11:35:10|02582|20722|SAH|2.03B|2029999999.9999998|59.8|181283|19.17|0||
2024-08-10 11:35:15|02583|20161|MATV|1.01B|1010000000|18.56|417479|6.06|0||
2024-08-10 11:35:19|02584|20195|RPT|1.13B|1130000000|12.83|1593021|22.42|0||
2024-08-10 11:35:22|02585|942496|FFWM|396.93M|396930000|5.85|695973|-18.86|0||
2024-08-10 11:35:27|02586|16567|MATW|798.6M|798600000|26.1|170936|-40.99|0||
2024-08-10 11:35:32|02587|15784|COWN|1.06B|1060000000|38.99|601333|0|0||
2024-08-10 11:35:37|02588|15433|APOG|1.36B|1360000000|61.98|169608|24.13|0||
2024-08-10 11:35:40|02589|21043|SCS|1.43B|1430000000|12.51|712072|41.68|0||
2024-08-10 11:35:44|02590|15420|ANGO|299.66M|299660000|7.44|548016|-8.26|0||
2024-08-10 11:35:47|02591|13089|SSP|202.37M|202370000|2.37|971090|-76.01|0||
2024-08-10 11:35:51|02592|21022|FRO|5.13B|5130000000|23.06|1382188|30.87|0||
2024-08-10 11:35:54|02593|20364|INN|686.85M|686850000|6.34|775772|7.64|0||
2024-08-10 11:35:59|02594|960623|KURA|1.45B|1450000000|18.97|750583|71.83|0||
2024-08-10 11:36:03|02595|39253|CXW|1.37B|1370000000|12.44|1030392|20.78|0||
2024-08-10 11:36:07|02596|1166762|RADI|1.65B|1650000000|15|1098112|0.6|0||
2024-08-10 11:36:10|02597|20575|EIG|1.15B|1150000000|46.24|135766|17.87|0||
2024-08-10 11:36:14|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|0|0||
2024-08-10 11:36:18|02599|15518|BANC|2.2B|2200000000|13.08|2415671|-4.46|0||
2024-08-10 11:36:22|02600|16151|GABC|1.11B|1110000000|37.52|121132|24.86|0||
2024-08-10 11:36:27|02601|20382|SMP|645.96M|645960000|29.75|175555|-20.58|0||
2024-08-10 11:36:31|02602|16667|MRTN|1.38B|1380000000|16.96|426682|-26.1|0||
2024-08-10 11:36:35|02603|16442|KAMN|1.30B|1300000000|46|289565|98.19|0||
2024-08-10 11:36:40|02604|16233|HA|711.49M|711490000|13.68|855584|36.8|0||
2024-08-10 11:36:43|02605|16004|ENDPQ|141.13K|141130|0.0006|146588|-95.04|0||
2024-08-10 11:36:50|02606|16353|IMKTA|1.41B|1410000000|74.26|89494|-10.29|0||
2024-08-10 11:36:54|02607|21094|TBI|229.97M|229970000|7.71|306232|-49.57|0||
2024-08-10 11:36:58|02608|985716|GMRE|593.57M|593570000|9.05|374492|-8.59|0||
2024-08-10 11:37:02|02609|16188|GLDD|586.56M|586560000|8.73|428722|4.05|0||
2024-08-10 11:37:07|02610|17531|WASH|489.06M|489060000|28.67|99833|-6.95|0||
2024-08-10 11:37:10|02611|16488|LBAI|875.03M|875030000|13.43|345634|-8.01|0||
2024-08-10 11:37:14|02612|1010610|BTU|2.83B|2830000000|22.46|2354348|-2.05|0||
2024-08-10 11:37:21|02613|17129|SCHL|849.95M|849950000|30.07|187361|-32|0||
2024-08-10 11:37:25|02614|15580|BMTC|895.74M|895740000|45.01|924797|0|0||
2024-08-10 11:37:29|02615|1164645|NTST|1.19B|1190000000|15.38|841277|-13.69|0||
2024-08-10 11:37:34|02616|40973|ARCT|488.92M|488920000|18.08|592616|-38.29|0||
2024-08-10 11:37:37|02617|1055312|CEIX|2.82B|2820000000|96.08|401962|18.88|0||
2024-08-10 11:37:56|02618|17498|VNDA|302.52M|302520000|5.19|1036713|-13.79|0||
2024-08-10 11:38:00|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|44.39|0||
2024-08-10 11:38:03|02620|20994|GEO|1.66B|1660000000|12.22|2550357|64.69|0||
2024-08-10 11:38:09|02621|20921|DHT|1.76B|1760000000|10.92|1910276|12.46|0||
2024-08-10 11:38:13|02622|17116|SATS|4.55B|4550000000|16.76|1163255|-28.01|0||
2024-08-10 11:38:16|02623|24340|WMK|1.81B|1810000000|67.38|89343|-2.6|0||
2024-08-10 11:38:20|02624|39250|IVR|447.64M|447640000|8.84|1045017|-21.49|0||
2024-08-10 11:38:26|02625|1129434|PSN|9.86B|9860000000|92.82|913383|71.29|0||
2024-08-10 11:38:29|02626|17264|STFC|2.32B|2320000000|52.01|91898|0|0||
2024-08-10 11:38:33|02627|20570|CRK|2.85B|2850000000|9.75|3277676|-21.43|0||
2024-08-10 11:38:38|02628|17141|SCSC|1.2B|1200000000|48.5|211124|68.17|0||
2024-08-10 11:38:43|02629|992963|RC|1.47B|1470000000|8.73|1447346|-21.21|0||
2024-08-10 11:38:46|02630|17625|ZUMZ|498.55M|498550000|24.59|261240|33.06|0||
2024-08-10 11:38:52|02631|21115|GCO|314.6M|314600000|27.06|145716|-3.6|0||
2024-08-10 11:38:55|02632|17473|UVSP|746.78M|746780000|25.6|101372|30.48|0||
2024-08-10 11:38:59|02633|24392|NHC|1.9B|1900000000|122.88|55011|81.91|0||
2024-08-10 11:39:02|02634|41019|TSC|1.03B|1030000000|30.58|298555|0|0||
2024-08-10 11:39:07|02635|16760|NTGR|435.63M|435630000|15.19|230342|16.49|0||
2024-08-10 11:39:12|02636|17244|SRCE|1.4B|1400000000|57.04|85333|19.61|0||
2024-08-10 11:39:15|02637|39243|DHC|753M|753000000|3.13|1012582|1.95|0||
2024-08-10 11:39:19|02638|17626|PEBO|1.02B|1020000000|29.37|137520|6.64|0||
2024-08-10 11:39:22|02639|17008|QCRH|1.18B|1180000000|70.11|65887|31.71|0||
2024-08-10 11:39:28|02640|15959|EBIXQ|61.8K|61800|0.01|477666|-99.93|0||
2024-08-10 11:39:32|02641|17610|ZGNX|1.50B|1500000000|26.68|2913513|0|0||
2024-08-10 11:39:37|02642|20671|ARR|986.53M|986530000|20.23|1024816|-20.04|0||
2024-08-10 11:39:42|02643|15515|NTUS|1.13B|1130000000|32.96|345918|0|0||
2024-08-10 11:39:46|02644|16244|HBNC|620.27M|620270000|14.19|178020|14.81|0||
2024-08-10 11:39:50|02645|20938|NP|537.25M|537250000|32|113309|0|0||
2024-08-10 11:39:54|02646|16262|HFWA|723.39M|723390000|20.97|194912|13.72|0||
2024-08-10 11:39:57|02647|945638|EFC|1.09B|1090000000|12.83|970148|-3.24|0||
2024-08-10 11:40:01|02648|17240|SPTN|653.77M|653770000|19.29|261549|-16.09|0||
2024-08-10 11:40:06|02649|20430|BHE|1.49B|1490000000|41.3|389715|62.98|0||
2024-08-10 11:40:10|02650|41187|SPNT|2.49B|2490000000|14.56|608681|39.46|0||
2024-08-10 11:40:14|02651|31040|HMST|272.3M|272300000|14.44|159004|38.45|0||
2024-08-10 11:40:18|02652|16056|FBMS|971.09M|971090000|31.12|250223|0.35|0||
2024-08-10 11:40:22|02653|1062592|BRSP|683.19M|683190000|5.23|833021|-23.76|0||
2024-08-10 11:40:26|02654|20273|SFL|1.53B|1530000000|11.45|1032113|14.27|0||
2024-08-10 11:40:30|02655|41192|AHH|775.11M|775110000|11.42|442799|-4.44|0||
2024-08-10 11:40:35|02656|21017|DRQ|491.29M|491290000|14.26|275334|-48.89|0||
2024-08-10 11:40:38|02657|31077|IDEX|6.62M|6620000|0.33|325024|-95.02|0||
2024-08-10 11:40:41|02658|41207|VTOL|1.08B|1080000000|37.73|137984|23.95|0||
2024-08-10 11:40:45|02659|997801|PUMP|860.38M|860380000|8.26|1499288|-18.54|0||
2024-08-10 11:40:50|02660|22586|GCI|598.32M|598320000|4.3|1384878|28.74|0||
2024-08-10 11:40:53|02661|993271|INSW|2.44B|2440000000|49.12|576294|20.79|0||
2024-08-10 11:40:59|02662|101853|CIO|212.01M|212010000|5.28|180262|1.15|0||
2024-08-10 11:41:03|02663|17569|WRLD|587.44M|587440000|107.06|37641|-27.09|0||
2024-08-10 11:41:07|02664|103922|DNOW|1.36B|1360000000|12.82|930243|17.61|0||
2024-08-10 11:41:14|02665|16728|NFBK|489.87M|489870000|11.27|475375|-4.17|0||
2024-08-10 11:41:18|02666|20491|GTS|846.84M|846840000|35.99|631745|0|0||
2024-08-10 11:41:22|02667|961054|NCBS|1.04B|1040000000|78.01|48756|0|0||
2024-08-10 11:41:26|02668|1024877|TRTX|676.56M|676560000|8.36|612736|18.58|0||
2024-08-10 11:41:29|02669|20296|LGFa|1.87B|1870000000|8.55|1103035|18.92|0||
2024-08-10 11:41:32|02670|20788|STNG|3.71B|3710000000|74.27|812001|48.69|0||
2024-08-10 11:41:36|02671|16915|PLAB|1.37B|1370000000|21.63|505843|-11.57|0||
2024-08-10 11:41:39|02672|1116151|GOSS|178.98M|178980000|0.791|2163840|-34.08|0||
2024-08-10 11:41:43|02673|960553|ABTX|1.32B|1320000000|41.63|105226|0|0||
2024-08-10 11:41:46|02674|20908|ACCO|454.08M|454080000|4.74|602420|-16.25|0||
2024-08-10 11:41:50|02675|16843|OSUR|314.68M|314680000|4.22|1218835|-33.12|0||
2024-08-10 11:41:53|02676|16305|HTLD|930.17M|930170000|11.85|377500|-22.65|0||
2024-08-10 11:41:57|02677|40974|AMBC|530.39M|530390000|11.18|519212|-19.22|0||
2024-08-10 11:42:01|02678|15840|CTBI|821.55M|821550000|45.51|57836|17.41|0||
2024-08-10 11:42:04|02679|16248|HCI|964.12M|964120000|92.06|142756|47.75|0||
2024-08-10 11:42:09|02680|39136|AAN|307.74M|307740000|10.02|760988|-24.15|0||
2024-08-10 11:42:13|02681|8162|MBI|194.93M|194930000|3.82|568927|3.51|0||
2024-08-10 11:42:16|02682|1013389|GPMT|132.29M|132289999.99999999|2.61|521568|-52.63|0||
2024-08-10 11:42:20|02683|1011048|PLYM|1.06B|1060000000|23.33|227921|4.81|0||
2024-08-10 11:42:23|02684|100226|CARA|19.04M|19040000|0.3482|906622|-88.73|0||
2024-08-10 11:42:27|02685|16088|FFIC|376.15M|376150000|12.94|195041|-17.05|0||
2024-08-10 11:42:31|02686|21041|US90274J5618=UBSS|546.85K|546850|0.65|7832855|-69.34|0||
2024-08-10 11:42:35|02687|7996|MTW|323.78M|323780000|9.22|301312|-45.15|0||
2024-08-10 11:42:38|02688|985778|HONE|505.03M|505030000|12.17|124990|19.43|0||
2024-08-10 11:42:42|02689|102896|FMBH|890.23M|890230000|37.24|63458|24.55|0||
2024-08-10 11:42:46|02690|15684|PRDO|1.48B|1480000000|22.55|443224|35.6|0||
2024-08-10 11:42:49|02691|16900|PFBC|1.02B|1020000000|76.51|85609|16.9|0||
2024-08-10 11:42:53|02692|15627|CAC|526.87M|526870000|36.15|58170|0.06|0||
2024-08-10 11:42:58|02693|20695|KOP|717.15M|717150000|34.95|172248|-9.5|0||
2024-08-10 11:43:02|02694|8284|NBR|781.55M|781550000|81.85|272284|-28.49|0||
2024-08-10 11:43:05|02695|15907|DGII|991.22M|991220000|27.22|221965|-10.22|0||
2024-08-10 11:43:15|02696|16301|HTBK|582.3M|582300000|9.5|427528|1.06|0||
2024-08-10 11:43:19|02697|21162|GLT|77.18M|77180000|1.7|368257|-13.27|0||
2024-08-10 11:43:22|02698|29673|SLCA|1.21B|1210000000|15.49|1909398|21.78|0||
2024-08-10 11:43:27|02699|21015|CMRE|1.66B|1660000000|13.93|739674|23.17|0||
2024-08-10 11:43:30|02700|20620|CLW|542.2M|542200000|32.6|176350|-5.92|0||
2024-08-10 11:43:34|02701|1009131|KREF|752.27M|752270000|10.85|500813|-11.43|0||
2024-08-10 11:43:37|02702|16884|PDFS|1.2B|1200000000|30.87|166816|-14.3|0||
2024-08-10 11:43:42|02703|20304|NX|873.51M|873510000|26.57|390412|-2.92|0||
2024-08-10 11:43:46|02704|1080117|CPLG|945.00M|945000000|15.98|1640989|0|0||
2024-08-10 11:43:50|02705|1122391|CLSK|2.66B|2660000000|11.46|30931167|95.56|0||
2024-08-10 11:43:53|02706|30935|TA|1.30B|1300000000|86|616354|0|0||
2024-08-10 11:43:57|02707|16299|HSTM|851.12M|851120000|27.99|116102|27|0||
2024-08-10 11:44:01|02708|29635|ACRE|369.61M|369610000|6.79|549774|-34.96|0||
2024-08-10 11:44:04|02709|16797|OFIX|617.29M|617290000|16.17|303071|-19.15|0||
2024-08-10 11:44:08|02710|39144|MRC|1.02B|1020000000|11.98|697156|32.67|0||
2024-08-10 11:44:12|02711|15910|DHIL|413.15M|413150000|150.18|21867|-12.38|0||
2024-08-10 11:44:16|02712|1014080|BY|1.12B|1120000000|25.38|175081|14.95|0||
2024-08-10 11:44:19|02713|30655|APTS|1.61B|1610000000|25|1849423|0|0||
2024-08-10 11:44:24|02714|989530|ADV|1.18B|1180000000|3.66|1145566|42.41|0||
2024-08-10 11:44:28|02715|1080084|BV|1.39B|1390000000|14.65|731369|77.15|0||
2024-08-10 11:44:31|02716|103919|MTUS|754.02M|754020000|17.35|285777|-20.16|0||
2024-08-10 11:44:35|02717|1084932|BRY|460.86M|460860000|5.99|1006708|-28.09|0||
2024-08-10 11:44:38|02718|100205|AMRK|773.39M|773390000|33.78|345471|-4.91|0||
2024-08-10 11:44:42|02719|995702|ANAB|907.2M|907200000|33.05|317930|82.9|0||
2024-08-10 11:44:46|02720|16445|KELYA|695.55M|695550000|19.43|250708|11.28|0||
2024-08-10 11:44:50|02721|24354|UTL|936.63M|936630000|57.91|61561|15.82|0||
2024-08-10 11:44:54|02722|21245|CPF|667.66M|667660000|24.67|186149|35.92|0||
2024-08-10 11:44:58|02723|16218|GSBC|644.85M|644850000|55.22|28704|2.41|0||
2024-08-10 11:45:02|02724|16906|PGC|449.78M|449780000|25.64|122896|-8.72|0||
2024-08-10 11:45:06|02725|1012042|BOC|416.83M|416830000|13.25|228354|-27.32|0||
2024-08-10 11:45:15|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|0|0||
2024-08-10 11:45:18|02727|960968|CATC|577.51M|577510000|73.59|32186|23.56|0||
2024-08-10 11:45:22|02728|24439|AGX|927.06M|927060000|69.42|191345|73.12|0||
2024-08-10 11:45:26|02729|16234|HAFC|550.32M|550320000|18.3|213315|-3.73|0||
2024-08-10 11:45:29|02730|48652|ORC|577.13M|577130000|8.09|1878495|-19.74|0||
2024-08-10 11:45:34|02731|15578|BMRC|290.71M|290710000|17.98|90934|-13.89|0||
2024-08-10 11:45:37|02732|987082|VRS|786.88M|786880000|26.99|423059|0|0||
2024-08-10 11:45:41|02733|20985|CVI|2.62B|2620000000|26.05|1116214|-24.94|0||
2024-08-10 11:45:44|02734|15421|ANIK|379.98M|379980000|25.68|49566|38.25|0||
2024-08-10 11:45:50|02735|20314|CLDT|390.73M|390730000|7.99|617258|-15.63|0||
2024-08-10 11:45:54|02736|1050148|ECVT|764.02M|764020000|6.56|941596|-34.86|0||
2024-08-10 11:45:58|02737|17390|TRST|614.02M|614020000|32.3|83868|7.81|0||
2024-08-10 11:46:03|02738|15529|BBSI|913.51M|913510000|34.95|165703|48.77|0||
2024-08-10 11:46:08|02739|1165971|PTVE|1.74B|1740000000|9.69|315798|12.67|0||
2024-08-10 11:46:12|02740|20841|SXC|740.01M|740010000|8.8|627196|-4.24|0||
2024-08-10 11:46:15|02741|1141593|FULC|552.87M|552870000|8.86|893703|107.01|0||
2024-08-10 11:46:20|02742|15952|DXPE|753.91M|753910000|47.75|139675|46.29|0||
2024-08-10 11:46:24|02743|41234|RMAX|178.76M|178760000|9.48|264983|-49.76|0||
2024-08-10 11:46:27|02744|942647|SCU|790.33M|790330000|12.72|386055|15.85|0||
2024-08-10 11:46:31|02745|24285|UBA|798.74M|798740000|21.14|295066|-6.17|0||
2024-08-10 11:46:34|02746|17521|VSEC|1.55B|1550000000|83.98|190274|56.45|0||
2024-08-10 11:46:39|02747|1165433|AEVA|616.50M|616500000|2.87|278277|-45.33|0||
2024-08-10 11:46:43|02748|980196|MSBI|451.4M|451400000|21.1|104231|-8.54|0||
2024-08-10 11:46:47|02749|16063|FCBC|729.36M|729360000|39.92|39045|20.28|0||
2024-08-10 11:46:51|02750|17022|RBCAA|1.12B|1120000000|57.79|18911|23.99|0||
2024-08-10 11:46:54|02751|15794|CPRX|2.19B|2190000000|18.48|1087991|23.04|0||
2024-08-10 11:47:00|02752|24333|TPC|995.92M|995920000|19.01|599407|115.78|0||
2024-08-10 11:47:04|02753|955845|SRG|261.08M|261079999.99999997|4.64|572424|-49.57|0||
2024-08-10 11:47:13|02754|960554|ACBI|656.65M|656650000|32.34|96602|0|0||
2024-08-10 11:47:17|02755|32395|FOSL|58.98M|58980000|1.11|667450|-50.67|0||
2024-08-10 11:47:22|02756|16576|MBWM|670.2M|670200000|41.53|66261|18.18|0||
2024-08-10 11:47:26|02757|24293|THR|959.65M|959650000|28.39|174014|9.74|0||
2024-08-10 11:47:29|02758|1095928|AMTB|649.5M|649500000|19.48|147417|-3.8|0||
2024-08-10 11:47:33|02759|20431|BLX|1.04B|1040000000|28.53|140460|19.37|0||
2024-08-10 11:47:37|02760|16779|NWLI|1.82B|1820000000|499.98|26481|10.38|0||
2024-08-10 11:47:41|02761|17356|TITN|344.2M|344200000|15.31|285921|-49.37|0||
2024-08-10 11:47:45|02762|20323|GNK|740.99M|740990000|17.33|562395|21.53|0||
2024-08-10 11:47:49|02763|15753|CMTL|90.32M|90320000|3.17|2334603|-66.13|0||
2024-08-10 11:47:52|02764|20862|DX|914.42M|914420000|12.24|1597864|-5.7|0||
2024-08-10 11:47:56|02765|942325|VVX|1.46B|1460000000|46.96|82291|-8.01|0||
2024-08-10 11:48:00|02766|17038|RGP|337.95M|337950000|10.07|602109|-37.53|0||
2024-08-10 11:48:03|02767|52321|AMTX|115.63M|115630000|2.45|610015|-64.23|0||
2024-08-10 11:48:07|02768|17341|THFF|479.18M|479180000|40.56|47550|6.76|0||
2024-08-10 11:48:11|02769|955849|RBNC|592.31M|592310000|35.5|515902|0|0||
2024-08-10 11:48:14|02770|32348|MGI|1.07B|1070000000.0000001|10.99|4164814|0|0||
2024-08-10 11:48:18|02771|20205|HLX|1.56B|1560000000|10.26|1896361|5.88|0||
2024-08-10 11:48:22|02772|15763|CNSL|544.99M|544990000|4.6|520499|18.56|0||
2024-08-10 11:48:26|02773|17434|UEIC|119.63M|119630000|9.28|65533|-5.11|0||
2024-08-10 11:48:30|02774|1163488|ITOS|537.24M|537240000|14.71|457131|21.37|0||
2024-08-10 11:48:34|02775|942324|LEU|649.24M|649240000|39.88|273432|-5.79|0||
2024-08-10 11:48:38|02776|1168785|VIEWQ|325.36K|325360|0.08|136207|-99.11|0||
2024-08-10 11:48:41|02777|20936|MOV|534.37M|534370000|24.06|126924|-14.8|0||
2024-08-10 11:48:45|02778|20678|BZH|828.54M|828540000|27.75|417355|-13.25|0||
2024-08-10 11:48:50|02779|20569|FBRT|1.02B|1020000000|12.44|341752|-10.12|0||
2024-08-10 11:48:55|02780|15451|AROW|462.49M|462490000|27.64|48499|47.74|0||
2024-08-10 11:48:59|02781|21062|DCO|909.96M|909960000|61.7|56764|37.11|0||
2024-08-10 11:49:02|02782|20444|ETD|770.74M|770740000|30.33|195756|-9.58|0||
2024-08-10 11:49:07|02783|16875|CNXN|1.77B|1770000000|67.21|87708|29.1|0||
2024-08-10 11:49:20|02784|1073417|BFST|547.28M|547280000|21.46|65995|0.8|0||
2024-08-10 11:49:24|02785|20837|ROCC|1.56B|1560000000|37.47|337371|0|0||
2024-08-10 11:49:28|02786|16099|FISI|359.27M|359270000|23.22|58486|21.13|0||
2024-08-10 11:49:32|02787|954881|LILA|1.79B|1790000000|9.08|353440|-2.47|0||
2024-08-10 11:49:36|02788|20238|LL|25.8M|25800000|0.844|666496|-76.36|0||
2024-08-10 11:49:39|02789|20887|NPTN|859.56M|859560000|16.01|855978|0|0||
2024-08-10 11:49:42|02790|16240|||||||0||
2024-08-10 11:49:46|02791|1050737|RYTM|2.77B|2770000000|45.26|506870|69.26|0||
2024-08-10 11:49:49|02792|1163484|ANNX|577.67M|577670000|5.48|2766716|63.58|0||
2024-08-10 11:49:53|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|0|0||
2024-08-10 11:49:56|02794|15403|AMSC|791.08M|791080000|19.98|1215728|106.4|0||
2024-08-10 11:49:59|02795|15555|BGFV|32.78M|32780000|1.49|438679|-82.35|0||
2024-08-10 11:50:03|02796|20414|OLP|534.15M|534150000|25.03|50230|24.96|0||
2024-08-10 11:50:08|02797|15795|TBRG|179.71M|179710000|12.57|188904|-40.17|0||
2024-08-10 11:50:12|02798|29677|TDW|4.44B|4440000000|84.6|991380|34.31|0||
2024-08-10 11:50:16|02799|20379|REX|765.79M|765790000|43.75|190426|15.25|0||
2024-08-10 11:50:19|02800|1152340|ALRS|414.54M|414540000|20.96|66857|7.27|0||
2024-08-10 11:50:23|02801|16110|FMNB|515.17M|515169999.99999994|13.71|99831|0.96|0||
2024-08-10 11:50:26|02802|15940|DSPG|533.07M|533070000.00000006|21.98|408272|0|0||
2024-08-10 11:50:33|02803|24290|TR|2.07B|2069999999.9999998|28.56|183080|-11.9|0||
2024-08-10 11:50:37|02804|20760|IPI|267.89M|267890000|21.78|88444|-20.07|0||
2024-08-10 11:50:40|02805|31044|HTBI|563.83M|563830000|32.57|45798|34.03|0||
2024-08-10 11:50:44|02806|41263|HY|1.05B|1050000000|60.1|95369|23.21|0||
2024-08-10 11:50:49|02807|20508|OPY|505.87M|505870000|48.96|49586|27.1|0||
2024-08-10 11:50:53|02808|1152813|OPRT|109.61M|109610000|3.08|150503|-52.83|0||
2024-08-10 11:50:57|02809|21200|EBF|589.32M|589320000|22.68|96533|1.43|0||
2024-08-10 11:51:00|02810|16319|IBCP|654.27M|654270000|31.31|110843|52.66|0||
2024-08-10 11:51:04|02811|16169|GERN|2.83B|2830000000|4.7|11938911|56.15|0||
2024-08-10 11:51:10|02812|16653|MOFG|414.05M|414050000|26.25|43820|14.23|0||
2024-08-10 11:51:14|02813|20228|EVC|165.58M|165580000|1.84|472490|-54.68|0||
2024-08-10 11:51:18|02814|961630|EQBK|561.5M|561500000|36.94|48105|39.29|0||
2024-08-10 11:51:22|02815|1141597|AMK|2.61B|2610000000|34.82|462582|23.56|0||
2024-08-10 11:51:29|02816|29706|USM|4.45B|4450000000|51.8|298782|36.07|0||
2024-08-10 11:51:34|02817|989654|CSTR|418.35M|418350000|20.1|104952|41.35|0||
2024-08-10 11:51:38|02818|16102|FLIC|269.02M|269020000|11.94|130563|-14.59|0||
2024-08-10 11:51:42|02819|24385|FSP|163.64M|163640000|1.58|988453|-19.8|0||
2024-08-10 11:51:46|02820|1097534|BFC|841.05M|841050000|83.99|25246|1.23|0||
2024-08-10 11:51:50|02821|13868|||||||0||
2024-08-10 11:51:53|02822|1131006|FREE|211.57M|211570000|4.87|307304|24.55|0||
2024-08-10 11:51:57|02823|15430|APEI|241.63M|241630000|13.65|295195|132.14|0||
2024-08-10 11:52:00|02824|103918|RYAM|468.5M|468500000|7.11|538855|118.77|0||
2024-08-10 11:52:04|02825|15489|ATNI|390.99M|390990000|25.3|160094|-33.23|0||
2024-08-10 11:52:08|02826|30667|BHB|438.47M|438470000|28.72|44396|9.37|0||
2024-08-10 11:52:12|02827|1010658|NESR|807.47M|807470000|8.5|43540|109.88|0||
2024-08-10 11:52:17|02828|1052915|MBIN|1.83B|1830000000|40.02|261949|27.78|0||
2024-08-10 11:52:21|02829|1096115|GRTS|53.18M|53180000|0.49|1579159|-73.08|0||
2024-08-10 11:52:25|02830|1056239|MVBF|260.89M|260890000|20.18|25851|-20.39|0||
2024-08-10 11:52:29|02831|1166009|DYN|4.32B|4320000000|43.6|1279238|299.27|0||
2024-08-10 11:52:33|02832|15394|AMNB|497.64M|497640000|47.76|20143|12.01|0||
2024-08-10 11:52:39|02833|48378|CPS|213.2M|213200000|12.31|125579|-33.24|0||
2024-08-10 11:52:45|02834|17436|UFCS|479.61M|479610000|18.93|125273|-4.97|0||
2024-08-10 11:52:49|02835|1166231|ATHA|115.7M|115700000|3.01|129370|-0.66|0||
2024-08-10 11:52:54|02836|8233|HOV|1.1B|1100000000|181.05|86214|71.17|0||
2024-08-10 11:52:57|02837|15675|CCNE|464.01M|464010000|22.3|45048|14.54|0||
2024-08-10 11:53:01|02838|21078|MCS|416.33M|416330000|12.94|849970|-20.81|0||
2024-08-10 11:53:06|02839|17193|SMBC|557.91M|557910000|49.47|36413|7.45|0||
2024-08-10 11:53:12|02840|24419|ALT|438.51M|438510000|6.17|3477417|102.96|0||
2024-08-10 11:53:16|02841|15885|CZNC|284.14M|284140000|18.46|27993|-11.8|0||
2024-08-10 11:53:21|02842|24294|VPG|357.22M|357220000|26.95|67186|-26.2|0||
2024-08-10 11:53:25|02843|20269|NPK|517.06M|517059999.99999994|72.85|49664|-8.33|0||
2024-08-10 11:53:29|02844|951005|VKTX|6.33B|6330000000|57.16|3932727|284.14|0||
2024-08-10 11:53:33|02845|958117|BNED|287.5M|287500000|10.97|597803|-93.1|0||
2024-08-10 11:53:37|02846|24384|UVE|542.9M|542900000|19.06|178017|38.11|0||
2024-08-10 11:53:40|02847|15917|DJCO|587.27M|587270000|426.48|11653|39.53|0||
2024-08-10 11:53:44|02848|24421|WSR|657.35M|657350000|13.13|351595|25.17|0||
2024-08-10 11:53:49|02849|101926|TRUE|261.76M|261760000|2.88|214845|30.91|0||
2024-08-10 11:53:53|02850|15779|CONNQ|871.01K|871010|0.035|554934|-99.19|0||
2024-08-10 11:53:58|02851|16837|OSBC|686.2M|686200000|15.3|244368|-3.35|0||
2024-08-10 11:54:02|02852|52891|CARE|360.17M|360170000|15.61|85874|6.92|0||
2024-08-10 11:54:05|02853|16443|KBAL|447.94M|447940000|12.3|477850|0|0||
2024-08-10 11:54:09|02854|15987|EGLE|856.16M|856160000|62.58|175483|37.66|0||
2024-08-10 11:54:13|02855|24339|WTI|325.27M|325270000|2.21|1685919|-45.3|0||
2024-08-10 11:54:17|02856|16890|ALTO|106.54M|106540000|1.39|432715|-67.97|0||
2024-08-10 11:54:20|02857|50840|TOON|32.48M|32479999.999999996|0.8261|145257|-58.49|0||
2024-08-10 11:54:24|02858|17099|RUSHB|3.88B|3880000000|44.43|17362|-0.91|0||
2024-08-10 11:54:28|02859|6385|RBBN|513.11M|513110000|2.94|350978|1.73|0||
2024-08-10 11:54:31|02860|16865|FRPH|558.54M|558540000|29.35|26157|3.51|0||
2024-08-10 11:54:35|02861|100234|LE|454.14M|454140000|14.46|119973|49.23|0||
2024-08-10 11:54:38|02862|15670|CCBG|545.52M|545520000|32.2|37089|2.12|0||
2024-08-10 11:54:42|02863|17221|FRST|282.11M|282110000|11.43|58126|19.31|0||
2024-08-10 11:54:46|02864|20321|AUDAQ|430.39K|430390|0.091|36545|-90.32|0||
2024-08-10 11:54:50|02865|24343|TRC|453.7M|453700000|16.92|102002|-2.53|0||
2024-08-10 11:54:54|02866|16072|CIVB|244.71M|244710000|15.55|44717|-14.65|0||
2024-08-10 11:54:58|02867|16513|EGIO|52.46M|52460000|8.96|52629|-69.21|0||
2024-08-10 11:55:02|02868|1008646|WTTR|1.11B|1110000000|10.76|1104468|31.22|0||
2024-08-10 11:55:07|02869|15962|EBTC|331.93M|331930000|27.14|20349|-11.68|0||
2024-08-10 11:55:16|02870|962332|SMBK|450.57M|450570000|26.62|54388|8.74|0||
2024-08-10 11:55:20|02871|41330|TIPT|669.94M|669940000|18.21|82682|14.46|0||
2024-08-10 11:55:24|02872|16048|EZPW|625.13M|625130000|11.42|480087|26.33|0||
2024-08-10 11:55:27|02873|20335|OIS|306.18M|306180000|4.8|953308|-38.93|0||
2024-08-10 11:55:31|02874|15613|BSRR|383.68M|383680000|27.03|35858|24.97|0||
2024-08-10 11:55:35|02875|32536|ANIP|1.13B|1130000000|57.9|234072|-4.49|0||
2024-08-10 11:55:39|02876|13954|RES|1.34B|1340000000|6.31|1841501|-24.25|0||
2024-08-10 11:55:42|02877|20373|NAT|732.88M|732880000|3.51|2369080|-20.59|0||
2024-08-10 11:55:46|02878|21152|CATO|93.3M|93300000|4.84|145202|-39.27|0||
2024-08-10 11:55:50|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|0|0||
2024-08-10 11:55:54|02880|48368|TCS|42.74M|42740000|0.8286|1431465|-68.85|0||
2024-08-10 11:55:58|02881|1089437|PRVB|2.37B|2370000000|24.98|2740198|0|0||
2024-08-10 11:56:02|02882|15861|CVLG|667.89M|667890000|50.71|58991|-8.2|0||
2024-08-10 11:56:06|02883|13987|MPAA|118.92M|118920000|6.02|105151|-28.25|0||
2024-08-10 11:56:10|02884|52751|BVH|1.28B|1280000000|75|248766|104.58|0||
2024-08-10 11:56:14|02885|17149|SENEA|413.86M|413860000|60.39|32436|35.46|0||
2024-08-10 11:56:17|02886|40068|INBK|280.93M|280930000|32.41|67266|41.28|0||
2024-08-10 11:56:21|02887|1073225|STXB|446.00M|446000000|25.55|99168|0|0||
2024-08-10 11:56:25|02888|101910|PFIS|302.9M|302900000|42.92|25632|-7.14|0||
2024-08-10 11:56:29|02889|1156858|PASG|45.11M|45110000|0.7318|201750|-10.76|0||
2024-08-10 11:56:34|02890|24358|UFI|102.03M|102030000|5.59|48707|-25.66|0||
2024-08-10 11:56:38|02891|16114|FNLC|266.91M|266910000.00000003|23.96|18057|-11.72|0||
2024-08-10 11:56:43|02892|21057|CIA|139.63M|139630000|2.8|50680|-10.83|0||
2024-08-10 11:56:46|02893|15513|AXTI|104.94M|104940000|2.43|322316|-8.65|0||
2024-08-10 11:56:49|02894|29688|TLYS|139.88M|139880000|4.65|114923|-48.5|0||
2024-08-10 11:56:53|02895|21085|QMCO|30.68M|30680000|0.32|407510|-50.66|0||
2024-08-10 11:56:56|02896|16241|HBCP|316.4M|316400000|39.21|18720|12.64|0||
2024-08-10 11:57:00|02897|1010528|GNTY|369.90M|369900000|30.81|24350|-2.22|0||
2024-08-10 11:57:03|02898|949584|FPI|491.39M|491390000|10.28|328969|-6.29|0||
2024-08-10 11:57:12|02899|1165658|AOUT|115.92M|115920000|8.99|26671|-3.64|0||
2024-08-10 11:57:15|02900|15757|CNBKA|641.92M|641920000|115.29|11374|0|0||
2024-08-10 11:57:19|02901|24326|TNK|1.9B|1900000000|55.32|303424|28.02|0||
2024-08-10 11:57:23|02902|1168392|BRBS|184.49M|184490000|2.51|162976|-68.63|0||
2024-08-10 11:57:26|02903|15456|ARTNA|376.87M|376870000|36.77|90520|-19.66|0||
2024-08-10 11:57:32|02904|24394|CTO|450.84M|450840000|19.5|129631|10.48|0||
2024-08-10 11:57:37|02905|15495|ATRO|658.14M|658140000|18.97|183889|11|0||
2024-08-10 11:57:40|02906|1169506|BOLT|26.71M|26710000|0.701|279122|-45.23|0||
2024-08-10 11:57:44|02907|20652|NR|644.17M|644170000|7.45|699608|42.99|0||
2024-08-10 11:57:47|02908|995704|JNCE|98.96M|98960000|1.88|3161967|0|0||
2024-08-10 11:57:51|02909|17198|SMMF|377.45M|377450000|25.7|28581|8.26|0||
2024-08-10 11:57:54|02910|1167138|SQZB|1.09M|1090000|0.037|12929|-69.42|0||
2024-08-10 11:57:58|02911|945635|AJX|158.26M|158260000|3.47|117512|-48.82|0||
2024-08-10 11:58:05|02912|958240|PVBC|165.88M|165880000|9.93|81216|2.37|0||
2024-08-10 11:58:09|02913|1129489|SPFI|505.2M|505200000|30.83|43638|15.47|0||
2024-08-10 11:58:14|02914|16752|NRIM|336.44M|336440000|61.15|22591|27.37|0||
2024-08-10 11:58:17|02915|976068|SYRE|1.26B|1260000000|24.8|638280|89.02|0||
2024-08-10 11:58:21|02916|15330|ACTG|459.72M|459720000|4.58|269561|21.81|0||
2024-08-10 11:58:25|02917|24438|LCTX|170.46M|170460000|0.903|880727|-35.96|0||
2024-08-10 11:58:28|02918|20494|HT|482.37M|482370000|9.98|636547|56.43|0||
2024-08-10 11:58:32|02919|31020|CSTE|163.01M|163010000|4.72|132781|-2.68|0||
2024-08-10 11:58:36|02920|940762|LOCO|357.34M|357340000|11.94|282496|15.03|0||
2024-08-10 11:58:40|02921|1089602|AMAL|884.37M|884370000|28.86|150072|48.99|0||
2024-08-10 11:58:44|02922|1081658|KZR|41.08M|41080000|0.564|635017|-72.49|0||
2024-08-10 11:58:48|02923|102889|CBAY|3.73B|3730000000|32.48|4086578|150.62|0||
2024-08-10 11:58:52|02924|16836|ORRF|624.91M|624910000|32.26|113588|38.04|0||
2024-08-10 11:58:56|02925|31038|HBMD|438.35M|438350000|23.3|1796634|0|0||
2024-08-10 11:58:59|02926|1008978|PCSB|291.97M|291970000|19.04|59022|0|0||
2024-08-10 11:59:04|02927|20945|SB|510.36M|510360000|4.78|616694|42.69|0||
2024-08-10 11:59:10|02928|16659|MPB|432.94M|432940000|25.93|44946|14.03|0||
2024-08-10 11:59:17|02929|30911|RLGT|279.88M|279880000|6.09|107081|-16.12|0||
2024-08-10 11:59:22|02930|17140|SCOR|36.62M|36620000|7.49|18816|-52.29|0||
2024-08-10 11:59:26|02931|16683|MTRX|244.41M|244410000|8.95|287448|32.99|0||
2024-08-10 11:59:30|02932|48365|BHR|197.07M|197070000|2.97|326366|1.02|0||
2024-08-10 11:59:34|02933|28172|EMWPF|1.9K|1900|0.0001|12663|-99.33|0||
2024-08-10 11:59:38|02934|1129393|RRBI|344.48M|344480000|50.02|9653|0.2|0||
2024-08-10 11:59:42|02935|20707|ONIT|207.27M|207270000|26.42|17281|-15.4|0||
2024-08-10 11:59:45|02936|17201|SMSI|12.25M|12250000|1.11|66957|-90.23|0||
2024-08-10 11:59:49|02937|1073373|SURF|65.08M|65080000|1.07|557244|11.47|0||
2024-08-10 11:59:53|02938|17609|ZEUS|452.09M|452090000|40.61|95049|-18.29|0||
2024-08-10 11:59:57|02939|1046340|HFFG|178.88M|178880000|3.4|60969|-35.24|0||
2024-08-10 12:00:01|02940|17507|VRA|178.99M|178990000|6.07|405766|-11.9|0||
2024-08-10 12:00:06|02941|31035|FSBW|308.76M|308760000|40.39|18861|25.55|0||
2024-08-10 12:00:10|02942|16523|LFCR|154.63M|154630000|5.01|227068|-49.95|0||
2024-08-10 12:00:14|02943|48416|FRBA|361.58M|361580000|14.38|52698|19.44|0||
2024-08-10 12:00:24|02944|993273|GTYH|396.33M|396330000|6.3|1008187|0|0||
2024-08-10 12:00:29|02945|1089261|MESA|53.71M|53710000|1.3|454253|-27.37|0||
2024-08-10 12:00:35|02946|20279|AHT|42.18M|42180000|0.902|402584|-69.63|0||
2024-08-10 12:00:42|02947|15508|AVNW|345.17M|345170000|27.47|62525|-8.52|0||
2024-08-10 12:00:45|02948|20460|PKE|252.15M|252150000|12.45|79098|-12.51|0||
2024-08-10 12:00:51|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|0|0||
2024-08-10 12:00:54|02950|16577|MCBC|509.24M|509240000|14.82|208756|56|0||
2024-08-10 12:00:58|02951|29685|TK|678.67M|678670000|7.39|602410|10.79|0||
2024-08-10 12:01:04|02952|100168|TACO|455.89M|455890000|12.51|450714|0|0||
2024-08-10 12:01:19|02953|1061436|FTSI|374.83M|374830000|26.49|94756|0|0||
2024-08-10 12:01:22|02954|24401|VHC|28.53M|28530000|7.75|11791|-10.92|0||
2024-08-10 12:01:26|02955|16946|POWL|1.97B|1970000000|164.62|398401|108.35|0||
2024-08-10 12:01:30|02956|1073036|QTTB|411.17M|411170000|34.43|84363|60.74|0||
2024-08-10 12:01:37|02957|20915|BRT|344.03M|344030000|17.55|27588|-8.36|0||
2024-08-10 12:01:41|02958|1129485|PSTL|329.3M|329300000|14.28|116891|-2.99|0||
2024-08-10 12:01:46|02959|949628|XBIT|200.72M|200720000|6.59|130519|29.72|0||
2024-08-10 12:01:51|02960|16973|EYPT|468.28M|468280000|8.75|861813|-37.59|0||
2024-08-10 12:01:55|02961|1163124|NKTX|347.41M|347410000|4.93|747770|142.86|0||
2024-08-10 12:01:59|02962|1163026|AKUS|491.02M|491020000|13.29|671642|0|0||
2024-08-10 12:02:02|02963|15905|DGICA|463.37M|463370000|14.23|56217|-2.87|0||
2024-08-10 12:02:06|02964|31073|CRDF|110.79M|110790000|2.38|589319|14.98|0||
2024-08-10 12:02:11|02965|992681|CTXR|140.93M|140930000|0.78|2541382|-21.72|0||
2024-08-10 12:02:15|02966|16622|MHLD|164.63M|164630000|1.65|101137|-5.71|0||
2024-08-10 12:02:21|02967|1034513|BBCP|318.76M|318760000|5.89|130435|-27.46|0||
2024-08-10 12:02:25|02968|16780|NWPX|388.71M|388710000|39.19|35931|26.91|0||
2024-08-10 12:02:29|02969|1052355|FDBC|252.26M|252260000|43.98|9391|-11.86|0||
2024-08-10 12:02:33|02970|101858|CSLT|335.51M|335510000|2.05|1121279|0|0||
2024-08-10 12:02:37|02971|50995|DRIO|23.65M|23650000|0.791|115168|-74.89|0||
2024-08-10 12:02:42|02972|15683|CECO|970.15M|970150000|27.75|313565|102.63|0||
2024-08-10 12:02:45|02973|20449|IHC|837.18M|837180000|57.01|31745|0|0||
2024-08-10 12:02:49|02974|16744|NNBR|167.66M|167660000|3.35|274126|36.73|0||
2024-08-10 12:02:53|02975|1166560|ONCR|3.39M|3390000|0.13|493532|333.33|0||
2024-08-10 12:02:58|02976|20960|FF|206.56M|206560000|4.72|450232|-12.09|0||
2024-08-10 12:03:01|02977|1076698|USX|322.82M|322820000|6.14|556868|0|0||
2024-08-10 12:03:05|02978|15889|DAKT|651.57M|651570000|14.06|539247|79.57|0||
2024-08-10 12:03:11|02979|100200|EIGRQ|15.55M|15550000|10.5|18692|-42.62|0||
2024-08-10 12:03:16|02980|16495|LCUT|154M|154000000|6.95|103748|-3.47|0||
2024-08-10 12:03:20|02981|1080088|TECX|237.66M|237660000|16.13|27053|-13.84|0||
2024-08-10 12:03:24|02982|1096079|CBNK|324.41M|324410000|23.34|26775|13.03|0||
2024-08-10 12:03:32|02983|1153038|HBT|644.44M|644440000|20.42|26708|3.44|0||
2024-08-10 12:03:37|02984|1152989|KRRO|319.08M|319080000|34.41|78785|0.57|0||
2024-08-10 12:03:41|02985|16192|GLRE|440.45M|440450000|12.47|77589|10.55|0||
2024-08-10 12:03:45|02986|16923|PLPC|568.51M|568510000|115.7|18066|-27.48|0||
2024-08-10 12:03:50|02987|998045|NODK|304.36M|304360000|14.74|12685|12.78|0||
2024-08-10 12:03:53|02988|1169488|AFCG|197.78M|197780000|9.57|156867|7.49|0||
2024-08-10 12:03:58|02989|16914|PKOH|352.59M|352590000|28.05|30454|52.36|0||
2024-08-10 12:04:02|02990|940832|ADVM|136.16M|136160000|6.56|382533|-64.15|0||
2024-08-10 12:04:06|02991|1121798|ASLE|274.55M|274550000|5.16|327239|-51.91|0||
2024-08-10 12:04:11|02992|20884|MG|306.37M|306370000|9.89|79833|79.82|0||
2024-08-10 12:04:14|02993|41341|TNXP|10.13M|10130000|0.4785|1917200|-98.47|0||
2024-08-10 12:04:18|02994|1121155|TCRR|58.11M|58110000|1.48|398599|0|0||
2024-08-10 12:04:23|02995|17495|VLGEA|415.26M|415260000|28.08|30593|17.39|0||
2024-08-10 12:04:27|02996|16665|MRLN|279.04M|279040000|23.49|651401|0|0||
2024-08-10 12:04:30|02997|52760|||||||0||
2024-08-10 12:04:34|02998|16106|FLXS|180.16M|180160000|34.94|38031|64.47|0||
2024-08-10 12:04:37|02999|31034|FRGI|217.69M|217690000|8.49|366138|1.8|0||
2024-08-10 12:04:41|03000|976457|SCWX|615.89M|615890000|6.97|44202|-0.29|0||
2024-08-10 12:04:47|03001|20546|ODC|463.34M|463340000|63.59|27446|-0.84|0||
2024-08-10 12:04:50|03002|40992|HMTV|289.92M|289920000|7.15|256220|0|0||
2024-08-10 12:04:54|03003|1169484|SNSE|15.84M|15840000|0.6299|126620|-48.79|0||
2024-08-10 12:04:58|03004|1163254|PSTX|274.85M|274850000|2.83|459571|5.6|0||
2024-08-10 12:05:02|03005|1153684|ETNB|826.1M|826100000|7.8|998157|-52.5|0||
2024-08-10 12:05:06|03006|17502|VOXX|57.99M|57990000|2.58|168985|-69.06|0||
2024-08-10 12:05:12|03007|1156575|BDTX|262.18M|262180000|4.64|693447|36.07|0||
2024-08-10 12:05:16|03008|1163279|TIG|315.63M|315630000|6.16|354444|0|0||
2024-08-10 12:05:20|03009|16702|NATR|233.75M|233750000|12.63|63601|-16.58|0||
2024-08-10 12:05:24|03010|1167743|SPRY|1.05B|1050000000|10.88|639672|58.83|0||
2024-08-10 12:05:28|03011|1163753|PBFS|262.36M|262360000|10.4|31682|7.77|0||
2024-08-10 12:05:32|03012|1061143|ACET|110.11M|110110000|1.34|1055191|-42.98|0||
2024-08-10 12:05:36|03013|21030|IVCRQ|493.82K|493820|0.013|431897|0|0||
2024-08-10 12:05:40|03014|102927|IMUX|119.81M|119810000|1.33|290645|-29.26|0||
2024-08-10 12:05:43|03015|30798|IBIO|13.45M|13450000|1.56|127291|-83.04|0||
2024-08-10 12:05:49|03016|1131052|FOA|70.52M|70520000|7.11|29852|-58.9|0||
2024-08-10 12:05:53|03017|20854|CRDa|446.16M|446160000|9.25|73101|-4.84|0||
2024-08-10 12:05:56|03018|1129438|MEC|388.88M|388880000|18.86|116204|54.08|0||
2024-08-10 12:06:00|03019|16229|ONCT|15.54M|15540000|5.25|6445|-22.57|0||
2024-08-10 12:06:04|03020|15609|BSET|109.9M|109900000|12.5|22486|-27.75|0||
2024-08-10 12:06:07|03021|1072329|GORV|32.23M|32229999.999999996|2.29|54739|-82.14|0||
2024-08-10 12:06:11|03022|1043280|MBIO|12.21M|12210000|0.35|29849206|-92.68|0||
2024-08-10 12:06:15|03023|16478|KVHI|88.52M|88520000|4.49|123350|-27.17|0||
2024-08-10 12:06:21|03024|16124|FRBK|354.64K|354640|0.005|102603|-99.4|0||
2024-08-10 12:06:25|03025|1097779|LEGH|633.2M|633200000|26.04|74274|18.85|0||
2024-08-10 12:06:34|03026|1174322|AOMR|282.21M|282210000|12.1|97643|26.3|0||
2024-08-10 12:06:38|03027|20673|BH|582.38M|582380000|187.03|2393|-3.64|0||
2024-08-10 12:06:42|03028|1137408|BCEL|3.57M|3570000|0.09|209935|-89.77|0||
2024-08-10 12:06:45|03029|1163487|INZY|271.64M|271640000|4.33|309725|-10.17|0||
2024-08-10 12:06:50|03030|1072283|HOFV|16.38M|16379999.999999998|2.51|23552|-70.92|0||
2024-08-10 12:06:55|03031|17310|TAST|478.13M|478130000|9.54|684086|36.48|0||
2024-08-10 12:06:58|03032|1061145|SLDB|283.24M|283240000|7.38|461997|93.7|0||
2024-08-10 12:07:03|03033|1168308|MILE|136.94M|136940000|1.05|950297|0|0||
2024-08-10 12:07:09|03034|1086972|RVI|63.35M|63350000|3|403523.16|0|0||
2024-08-10 12:07:15|03035|1008760|EEX|1.08B|1080000000|5.29|187557|25.95|0||
2024-08-10 12:07:21|03036|41224|NGVC|565.28M|565280000|24.8|80306|100.69|0||
2024-08-10 12:07:25|03037|989653|FLNT|45.81M|45810000|2.82|19415|-27.65|0||
2024-08-10 12:07:29|03038|21142|SRT|178.53M|178530000|4.425|302942|44.14|0||
2024-08-10 12:07:33|03039|40101|ACIC|552.71M|552710000|11.48|255248|44.22|0||
2024-08-10 12:07:38|03040|1156304|VEL|606.89M|606890000|18.33|27431|31.68|0||
2024-08-10 12:07:41|03041|961750|AC|717.1M|717100000|33.58|7318|-8.28|0||
2024-08-10 12:07:45|03042|1169946|TLIS|6.85M|6850000|3.76|14115|-50.46|0||
2024-08-10 12:07:49|03043|1082076|LSEA|389.6M|389600000|10.74|187099|-7.01|0||
2024-08-10 12:07:53|03044|958191|STON|419.20M|419200000|3.53|621490|0|0||
2024-08-10 12:07:56|03045|1167742|SGTX|56.50M|56500000|22.47|129400|0|0||
2024-08-10 12:08:01|03046|17355|TISI|41.59M|41590000|9.42|13161|4.32|0||
2024-08-10 12:08:06|03047|20885|NL|301.39M|301390000|6.17|43030|12.59|0||
2024-08-10 12:08:11|03048|16857|HPK|1.91B|1910000000|14.97|307799|3.81|0||
2024-08-10 12:08:14|03049|29712|VHI|537.48M|537480000|19|14215|45.26|0||
2024-08-10 12:08:19|03050|1166745|SPRB|18.01M|18010000|0.4375|504999|-80.73|0||
2024-08-10 12:08:23|03051|1169333|HMPT|321.44M|321440000|2.32|189522|0|0||
2024-08-10 12:08:27|03052|24437|CIX|319.05M|319050000|25.9|12820|14|0||
2024-08-10 12:08:30|03053|348|ADSGN|38.32B|38320000000|214.6|418670|17.63|0||
2024-08-10 12:08:34|03054|347|ALVG|99.2B|99200000000|255.9|646445|13.73|0||
2024-08-10 12:08:37|03055|345|BASFN|36.92B|36920000000|41.37|2092035|-12.68|0||
2024-08-10 12:08:40|03056|346|BAYGN|25.51B|25510000000|25.97|3184589|-50.71|0||
2024-08-10 12:08:45|03057|6283|BEIG|28.24B|28240000000|125.95|302903|3.96|0||
2024-08-10 12:08:48|03058|652|BMWG|49.7B|49700000000|79.7|1078760|-21.79|0||
2024-08-10 12:08:53|03059|14145|BNRGn|9.19B|9190000000|63.68|371430|-9.75|0||
2024-08-10 12:08:56|03060|353|CONG|11.73B|11730000000|58.66|471806|-15.13|0||
2024-08-10 12:08:59|03061|958839|1COV|10.15B|10150000000|53.8|738749|14.96|0||
2024-08-10 12:09:03|03062|355|MBGn|55.9B|55900000000|57.81|3288930|-17.8|0||
2024-08-10 12:09:07|03063|1014089|DHER|6.11B|6110000000|21.52|784737|-45.68|0||
2024-08-10 12:09:14|03064|352|DBKGn|25.83B|25830000000|13.292|6393171|32.76|0||
2024-08-10 12:09:18|03065|359|DB1Gn|33.81B|33810000000.000004|184.15|305432|7.44|0||
2024-08-10 12:09:23|03066|354|DHLn|42.18B|42180000000|36.17|2411502|-18.38|0||
2024-08-10 12:09:26|03067|656|DTEGn|121.32B|121320000000|24.61|7200698|30.29|0||
2024-08-10 12:09:30|03068|9251|EONGn|31.93B|31930000000|12.225|4961987|10.04|0||
2024-08-10 12:09:33|03069|653|FMEG|9.85B|9850000000|33.57|422793|-29.96|0||
2024-08-10 12:09:46|03070|6284|FREG|17.4B|17400000000|30.89|1042801|3.45|0||
2024-08-10 12:09:49|03071|6334|HEIG|550.17M|550170000|88.36|353676|16.29|0||
2024-08-10 12:09:53|03072|1054774|HFGG|829.61M|829610000|5.04|2194571|-79.47|0||
2024-08-10 12:10:01|03073|357|HNKG_p|30.61B|30610000000|77.48|422514|10.97|0||
2024-08-10 12:10:05|03074|659|IFXGn|39.13B|39130000000|30.165|3704419|-12.4|0||
2024-08-10 12:10:09|03075|1097708|LIN|195.54B|195540000000|408.4|22062|16.72|0||
2024-08-10 12:10:13|03076|658|MRCG|72.24B|72240000000|166.15|287678|0.7|0||
2024-08-10 12:10:16|03077|6321|MTXGn|13.89B|13890000000|258|121040|23.09|0||
2024-08-10 12:10:30|03078|662|MUVGn|57.71B|57710000000|434.8|251933|23.21|0||
2024-08-10 12:10:34|03079|356|PSHG_p|60.42B|60420000000|38.68|739539|-24.28|0||
2024-08-10 12:10:43|03080|958793|PUMG|5.21B|5210000000|34.91|465632|-46.29|0||
2024-08-10 12:10:47|03081|6336|QIA|9.25B|9250000000|41.605|547128|3.44|0||
2024-08-10 12:10:52|03082|6306|RWEG|23.67B|23670000000|31.82|1990006|-17.48|0||
2024-08-10 12:10:55|03083|663|SAPG|221.52B|221520000000|189.92|1528182|51.09|0||
2024-08-10 12:10:58|03084|19900|SATG_p|15.34B|15340000000|248.3|118021|-32.53|0||
2024-08-10 12:11:03|03085|350|SIEGn|122.75B|122750000000|157.18|1169924|12.71|0||
2024-08-10 12:11:08|03086|1166602|ENR1n|18.92B|18920000000|24.19|3703020|78.39|0||
2024-08-10 12:11:11|03087|1072226|SHLG|56.06B|56060000000|50.24|646254|4.97|0||
2024-08-10 12:11:16|03088|6328|SY1G|15.57B|15570000000|111.4|295096|18.97|0||
2024-08-10 12:11:19|03089|22402|VOWG_p|49.38B|49380000000|93.94|1047350|-20.17|0||
2024-08-10 12:11:22|03090|49817|VNAn|24.24B|24240000000|29.46|2113419|37.99|0||
2024-08-10 12:11:27|03091|942333|ZALG|5.85B|5850000000|22.79|961891|-22.43|0||
2024-08-10 12:11:31|03092|19756|UUUG|61.79M|61790000|1.84|11987|-25.81|0||
2024-08-10 12:11:36|03093|6325|ARLn|2.02B|2020000000|33.3|14412|1.37|0||
2024-08-10 12:11:41|03094|1174918|YOUG|574.73M|574730000|3.13|94160|-45.8|0||
2024-08-10 12:11:45|03095|962888|A4Y|11.87M|11870000|0.366|7807|-77.27|0||
2024-08-10 12:11:50|03096|19760|APME|43.02M|43020000|1.96|3070|-20.97|0||
2024-08-10 12:11:54|03097|49818|ADLG|980.38M|980380000|8.72|1171|3.07|0||
2024-08-10 12:11:59|03098|962340|ADJ|28.2M|28200000|0.2|294393|-66.94|0||
2024-08-10 12:12:02|03099|1081899|||||||0||
2024-08-10 12:12:06|03100|953064|LNSX|214.36M|214360000|10.4|57|-16.13|0||
2024-08-10 12:12:10|03101|19200|AOXG|648.18M|648180000|3.63|15834|-5.15|0||
2024-08-10 12:12:15|03102|1056289|ACT1|533.24M|533240000|52.4|8920|168.72|0||
2024-08-10 12:12:20|03103|19201|AMDG|510.62M|510620000|94|5365|-13.92|0||
2024-08-10 12:12:24|03104|961763|AT1|2.24B|2240000000|2.045|2393318|32.45|0||
2024-08-10 12:12:29|03105|962860|AYDGn|31.8M|31800000|5.65|2987|-33.92|0||
2024-08-10 12:12:33|03106|1034495|AAGG|193.46M|193460000|13.44|19285|-0.3|0||
2024-08-10 12:12:37|03107|6311|NAFG|2.78B|2780000000|63.75|152497|-16.25|0||
2024-08-10 12:12:42|03108|1169593|AG1G|1.76B|1760000000|8.12|209177|-0.49|0||
2024-08-10 12:12:51|03109|993977|AVES|179.61M|179610000|15.1|4507|0|0||
2024-08-10 12:12:54|03110|49821|BST1|113.52M|113520000|8.6|7170|66.99|0||
2024-08-10 12:12:58|03111|6326|B5AG|262.53M|262529999.99999997|6.1|29016|0|0||
2024-08-10 12:13:02|03112|962864|BYWG|509.18M|509180000|24|755|-54.2|0||
2024-08-10 12:13:06|03113|40204|BYWGnx|509.18M|509180000|13.74|68945|-58.17|0||
2024-08-10 12:13:11|03114|1054775|BFSA|1.06B|1060000000|26.5|63806|-25.73|0||
2024-08-10 12:13:20|03115|39127|BDTG|247.59M|247590000|24.5|9681|-47.2|0||
2024-08-10 12:13:26|03116|964570|ARTG|26.74M|26740000|3.81|7869|-4.75|0||
2024-08-10 12:13:30|03117|1174916|BIKE|57.86M|57860000|1.31|17687|-43.04|0||
2024-08-10 12:13:34|03118|6300|GBFG|1.79B|1790000000|47.7|56224|47.22|0||
2024-08-10 12:13:41|03119|19781|BIOG|1.31B|1310000000|41|220|-3.3|0||
2024-08-10 12:13:45|03120|19203|BIOG_p|1.31B|1310000000|25.4|987|-18.06|0||
2024-08-10 12:13:49|03121|19783|BMWG_p|49.7B|49700000000|74.05|78173|-21.64|0||
2024-08-10 12:13:52|03122|963035|BVB|394.05M|394050000|3.57|163931|-17.93|0||
2024-08-10 12:13:58|03123|963713|BNNn|42.27M|42270000|1.935|11887|-58.3|0||
2024-08-10 12:14:03|03124|1081719|CPXG|47.54M|47540000|15.9|269|16.91|0||
2024-08-10 12:14:06|03125|661|CECG|1.35B|1350000000|2.78|513353|1.39|0||
2024-08-10 12:14:10|03126|19866|CEC1_p|1.35B|1350000000|3.74|626|0|0||
2024-08-10 12:14:14|03127|19206|CWCG|684.59M|684590000|98.5|4146|8|0||
2024-08-10 12:14:18|03128|358|CBKG|14.58B|14580000000|12.305|5069804|22.19|0||
2024-08-10 12:14:26|03129|1056259|CCAG|69.79M|69790000|0.42|9878|-3.89|0||
2024-08-10 12:14:31|03130|1088691|CSQG|69.8K|69800|0.05|57|-99.38|0||
2024-08-10 12:14:34|03131|19212|EVDG|7.42B|7420000000|77.25|193938|25.1|0||
2024-08-10 12:14:40|03132|23008|DEXd|33.79M|33790000|2.28|9496|14.57|0||
2024-08-10 12:14:45|03133|964642|DMRE|69.64M|69640000|0.66|8608|-57.42|0||
2024-08-10 12:14:49|03134|1061941|DMPG|1.89B|1890000000|35.05|21378|-17.41|0||
2024-08-10 12:14:52|03135|19208|DBANn|459.31M|459310000|24.9|20272|-18.63|0||
2024-08-10 12:14:56|03136|23007|DEQGn|1.96B|1960000000|25.8|28403|9.55|0||
2024-08-10 12:15:06|03137|1056151|JB7|630.36M|630360000|19.65|9390|0|0||
2024-08-10 12:15:13|03138|962341|DKG|90M|90000000|2.56|11222|-58.84|0||
2024-08-10 12:15:16|03139|958262|PBBG|663.5M|663500000|4.93|336797|-30.66|0||
2024-08-10 12:15:20|03140|22138|DWNG|8.02B|8020000000|20.2|98762|-9.5|0||
2024-08-10 12:15:55|03141|6327|DEZG|630.53M|630530000|4.54|458527|-0.44|0||
2024-08-10 12:15:59|03142|1114558|DFV|91.17M|91170000|6.25|3138|-16.67|0||
2024-08-10 12:16:04|03143|19207|BRNKn|163.96M|163960000|1.962|107524|-56.5|0||
2024-08-10 12:16:09|03144|6315|GILG|3.47B|3470000000|44|3831|3.04|0||
2024-08-10 12:16:12|03145|32558|DUEG|1.37B|1370000000|19.85|126077|-30.93|0||
2024-08-10 12:16:19|03146|1072321|DWSG|6.59B|6590000000|32.94|154016|3.39|0||
2024-08-10 12:16:23|03147|964658|ED4|253.75M|253750000|10.15|3981|-9.38|0||
2024-08-10 12:16:26|03148|962884|EIN_p|413.08M|413080000|57.9|4307|12.79|0||
2024-08-10 12:16:30|03149|6293|ZILGn|274.98M|274980000|4.34|35542|-31.17|0||
2024-08-10 12:16:36|03150|955862|ELBG|12.94M|12940000|2.28|3239|-9.52|0||
2024-08-10 12:16:40|03151|49819|ECVG|2.75B|2750000000|17|252777|18.18|0||
2024-08-10 12:16:44|03152|1176374|ERWE|12.18M|12180000|0.496|3098|-23.69|0||
2024-08-10 12:16:48|03153|41033|EVKn|8.44B|8439999999.999999|18.115|1114849|-0.33|0||
2024-08-10 12:16:52|03154|949641|E4I|123.85M|123850000|5.74|18145|73.94|0||
2024-08-10 12:16:57|03155|23018|FIEG|3.37B|3370000000|40.1|28673|-12.45|0||
2024-08-10 12:17:00|03156|964687|FTKn|1.34B|1340000000|12.23|198544|34.31|0||
2024-08-10 12:17:05|03157|19823|FPHG|38.12M|38120000|2.44|5892|-26.95|0||
2024-08-10 12:17:11|03158|6289|FRAG|4.11B|4110000000.0000005|44.5|148174|-10.82|0||
2024-08-10 12:17:14|03159|1171960|VH2|377.2M|377200000|18.86|23001|81|0||
2024-08-10 12:17:17|03160|22584|FPEn|4.59B|4590000000|31.5|22309|5|0||
2024-08-10 12:17:21|03161|14148|FPE3_p|4.59B|4590000000|38.56|83825|4.56|0||
2024-08-10 12:17:25|03162|1131047|GTYG|75.45M|75450000|0.404|1250|-85.77|0||
2024-08-10 12:17:29|03163|6296|G1AG|6.68B|6680000000|40.06|299849|8.27|0||
2024-08-10 12:17:33|03164|22460|GXId|3.4B|3400000000|98.75|115111|-14.21|0||
2024-08-10 12:17:40|03165|19214|GSC1n|148.89M|148890000|13.75|4200|-40.22|0||
2024-08-10 12:17:44|03166|1137590|GFG|44.26M|44260000|0.198|73699|-57.89|0||
2024-08-10 12:17:49|03167|13151|GMMG|114.05M|114050000|7.65|1178|-48.31|0||
2024-08-10 12:17:53|03168|962342|GYC|2B|2000000000|11.6|95457|52.83|0||
2024-08-10 12:17:59|03169|19213|GLJn|1.17B|1170000000|26|76675|8.33|0||
2024-08-10 12:18:03|03170|19198|2HR|142.93M|142930000|3.84|8223|-24.41|0||
2024-08-10 12:18:09|03171|19215|HABAn|536.87M|536870000|6.6|65993|-2.51|0||
2024-08-10 12:18:13|03172|21613|HHFAd|1.26B|1260000000|16.76|9044|44.23|0||
2024-08-10 12:18:18|03173|6298|HNRGn|26.06B|26060000000|216.1|107151|6.77|0||
2024-08-10 12:18:21|03174|960689|HLAG|27.05B|27050000000|153.9|12731|-14.74|0||
2024-08-10 12:18:27|03175|19216|HAWG|229.98M|229980000|25.6|1170|-31.18|0||
2024-08-10 12:18:30|03176|6324|HDDG|303.73M|303730000|0.998|896879|-28.77|0||
2024-08-10 12:18:36|03177|942682|HLE|9.57B|9570000000|86.1|7852|25.88|0||
2024-08-10 12:18:40|03178|19834|HNKG|30.61B|30610000000|70.15|86041|10.58|0||
2024-08-10 12:18:43|03179|1173428|HGEA|23.71M|23710000|2.28|5598|-44.12|0||
2024-08-10 12:18:47|03180|19218|HLGZ|98.17M|98170000|1.73|7061|-50.29|0||
2024-08-10 12:18:52|03181|6305|HOTG|7.94B|7940000000|105.6|51682|15.16|0||
2024-08-10 12:18:56|03182|1081564|DEDW21TX|198.58M|198580000|7.53|3871|-1.44|0||
2024-08-10 12:18:59|03183|19217|HBH|1.18B|1180000000|74.1|9471|0.82|0||
2024-08-10 12:19:03|03184|19836|HBMG|1.61B|1610000000|50.5|488|7.91|0||
2024-08-10 12:19:07|03185|6352|BOSSn|2.6B|2600000000|37.72|453493|-46.92|0||
2024-08-10 12:19:13|03186|19837|HYQGn|1.66B|1660000000|247.6|9119|46.51|0||
2024-08-10 12:19:17|03187|19219|INHG|550.01M|550010000|20.45|18109|-14.44|0||
2024-08-10 12:19:22|03188|1064311|INS2|410.26M|410260000|9.47|19130|42.41|0||
2024-08-10 12:19:27|03189|1031264|JST|572.91M|572910000|38.45|9425|-21.45|0||
2024-08-10 12:19:30|03190|19220|JUNG_p|2.88B|2880000000|28.26|62641|-8.43|0||
2024-08-10 12:19:34|03191|6320|SDFGn|2.06B|2060000000|11.495|824797|-36.42|0||
2024-08-10 12:19:38|03192|1129329|IURG|80.01M|80010000|10.3|434|-36.81|0||
2024-08-10 12:19:42|03193|49816|KGX|4.33B|4330000000|33.01|247720|-12.88|0||
2024-08-10 12:19:46|03194|6304|KCOGn|503.74M|503740000|5.05|93486|-34.75|0||
2024-08-10 12:19:51|03195|1176379|KTAG|338.3M|338300000|32.6|20142|-46.03|0||
2024-08-10 12:19:55|03196|1096501|KBX|11.26B|11260000000|69.85|159139|6.94|0||
2024-08-10 12:19:59|03197|19232|SKBG|165.08M|165080000|9.99|28484|-31.95|0||
2024-08-10 12:20:03|03198|6295|KRNG|3.7B|3700000000|117|19978|15.61|0||
2024-08-10 12:20:07|03199|32433|KU2G|3.34B|3340000000|84|3302|0|0||
2024-08-10 12:20:11|03200|19221|KWSG|2.12B|2120000000|64.3|13598|14.21|0||
2024-08-10 12:20:15|03201|6281|LXSG|1.99B|1990000000|23.07|411910|-21.37|0||
2024-08-10 12:20:19|03202|40213|LEGn|6.37B|6370000000|85.52|147871|31.37|0||
2024-08-10 12:20:24|03203|19854|LEIG|163.62M|163620000|17.3|3402|-8.47|0||
2024-08-10 12:20:27|03204|6339|LEOGn|1.31M|1310000|0.04|254692|-70.63|0||
2024-08-10 12:20:31|03205|19857|TGHN|771.63M|771630000|268|56|3.88|0||
2024-08-10 12:20:34|03206|962919|ECKG|70.57M|70570000|19.1|117|-29.78|0||
2024-08-10 12:20:38|03207|349|LHAG|6.71B|6710000000|5.61|6359452|-36.27|0||
2024-08-10 12:20:41|03208|19863|MZXG|95.8M|95800000|9.96|3760|6.64|0||
2024-08-10 12:20:47|03209|949642|MXHNn|246.63M|246630000|5.98|7394|4.55|0||
2024-08-10 12:20:51|03210|962922|MBBG|561.35M|561350000|98.2|1990|29.04|0||
2024-08-10 12:20:55|03211|962923|MEDG|119.7M|119700000|2.52|3910|-16|0||
2024-08-10 12:21:01|03212|993276|ILM1k|461.73M|461730000|18.1|41820|6.97|0||
2024-08-10 12:21:05|03213|1029194|B4B|1.58B|1580000000|4.355|126913|-42.62|0||
2024-08-10 12:21:10|03214|1029195|B4B3_p|1.58B|1580000000|4.92|1312|-28.7|0||
2024-08-10 12:21:13|03215|1174802|MRXG|87.23M|87230000|2.56|15595|-27.79|0||
2024-08-10 12:21:18|03216|23634|MLPG|622.06M|622060000|5.72|44514|13.94|0||
2024-08-10 12:21:21|03217|964815|MUXG|666.12M|666120000|31.2|28354|37.14|0||
2024-08-10 12:21:26|03218|32557|MVVGn|2.02B|2020000000|30.6|465|-3.16|0||
2024-08-10 12:21:29|03219|19223|NOEJ|502.15M|502150000|15.76|25524|-1.68|0||
2024-08-10 12:21:34|03220|962933|O4BG|267.92M|267920000.00000003|18.8|278|-16.81|0||
2024-08-10 12:21:38|03221|19880|PGNG|12.4M|12400000|2.74|2101|-49.82|0||
2024-08-10 12:21:42|03222|19225|PATGn|606.06M|606060000|7.06|48900|-23.43|0||
2024-08-10 12:21:46|03223|19224|O2C|109.42M|109420000|2.24|16216|0|0||
2024-08-10 12:21:53|03224|1162596|PSGG|249.4M|249400000|20.8|723|-22.1|0||
2024-08-10 12:21:58|03225|994481|PCZ|490.04M|490040000|8.32|16702|11.53|0||
2024-08-10 12:22:03|03226|962938|PWO|88.75M|88750000|28.4|480|-11.25|0||
2024-08-10 12:22:08|03227|23190|PSMGn|1.32B|1320000000|5.81|436740|-31.76|0||
2024-08-10 12:22:12|03228|1097504|690D|28.32B|28320000000|1.55|212700|35.8|0||
2024-08-10 12:22:16|03229|19892|RSL2|116.56M|116560000|18.1|842|-16.2|0||
2024-08-10 12:22:20|03230|23066|RAAd|9.72B|9720000000|854.5|7904|28.88|0||
2024-08-10 12:22:23|03231|665|RHMG|23.38B|23380000000|538.4|270510|102.79|0||
2024-08-10 12:22:27|03232|6314|RHKG|816.65M|816650000|12.2|1113|-0.81|0||
2024-08-10 12:22:32|03233|1176384|RY8|543.27K|543270|0.04|40503|-72.41|0||
2024-08-10 12:22:38|03234|41032|RRTL|4.33B|4330000000|28|69644|-24.12|0||
2024-08-10 12:22:41|03235|32431|SFQ|808.02M|808020000|17.8|74741|46.74|0||
2024-08-10 12:22:45|03236|6286|SZGG|834.03M|834030000|15.42|131269|-46.16|0||
2024-08-10 12:22:49|03237|963693|SHA_p|3.09B|3090000000|4.64|424296|-17.14|0||
2024-08-10 12:22:52|03238|19233|SLTG|625.85M|625850000|57.5|31721|0|0||
2024-08-10 12:22:56|03239|958843|G24n|4.98B|4980000000|68.2|116362|10.36|0||
2024-08-10 12:23:00|03240|6317|SGCG|740.96M|740960000|6.06|99480|-19.47|0||
2024-08-10 12:23:04|03241|992973|RDC|2.82B|2820000000|138.5|83733|24.16|0||
2024-08-10 12:23:09|03242|19230|SIXG|2.74B|2740000000|62.3|61434|-41.12|0||
2024-08-10 12:23:13|03243|19906|SIXG_p|2.74B|2740000000|51.3|35087|-22.27|0||
2024-08-10 12:23:18|03244|941175|STM1|1.04B|1040000000|42.15|35053|-21.36|0||
2024-08-10 12:23:21|03245|19227|SAXG|3.23B|3230000000|57.9|49157|29.3|0||
2024-08-10 12:23:25|03246|6322|SZUG|2.44B|2440000000|11.96|196938|-21.88|0||
2024-08-10 12:23:29|03247|19913|SURG|226.38M|226380000|14.6|781|-19.34|0||
2024-08-10 12:23:33|03248|1172891|SYAB|2.43B|2430000000|11.06|38928|16.79|0||
2024-08-10 12:23:37|03249|19234|TEGG|2.51B|2510000000|14.3|379775|35.87|0||
2024-08-10 12:23:41|03250|19237|TTKG|685.18M|685180000|10.6|26813|-17.06|0||
2024-08-10 12:23:45|03251|40219|TLXGn|16.84B|16840000000|65.25|96723|11.06|0||
2024-08-10 12:23:49|03252|664|TKAG|2.1B|2100000000|3.375|3358880|-51.24|0||
2024-08-10 12:23:53|03253|1137593|8TRA|13.35B|13350000000|26.7|140366|32.31|0||
2024-08-10 12:23:57|03254|989449|UN0k|17.6B|17600000000|42.26|6501|-66.11|0||
2024-08-10 12:24:00|03255|962961|ULCG|14M|14000000|2.02|3951|0|0||
2024-08-10 12:24:05|03256|991176|VQTG|331.02M|331020000|26|5348|-0.95|0||
2024-08-10 12:24:09|03257|19929|VIBG_p|440.29M|440290000|16.6|4546|-10.27|0||
2024-08-10 12:24:13|03258|962966|V3VGn|78.44M|78440000|4.5|1225|-14.45|0||
2024-08-10 12:24:17|03259|1177472|VTSCn|2.09B|2089999999.9999998|52.4|98|-35.9|0||
2024-08-10 12:24:20|03260|351|VOWG|49.38B|49380000000|101.7|58201|-26.44|0||
2024-08-10 12:24:26|03261|6294|VOSG|836.05M|836050000|47.6|12386|14.84|0||
2024-08-10 12:24:32|03262|6290|WCHG|4.19B|4190000000.0000005|84.34|103617|-39.91|0||
2024-08-10 12:24:35|03263|19239|WACGn|957.66M|957660000|14.08|42923|-36.15|0||
2024-08-10 12:24:40|03264|19932|WSU|488.45M|488450000|36.5|4537|10.11|0||
2024-08-10 12:24:44|03265|1096426|WEW|149.73M|149730000|7.48|7465|-15.1|0||
2024-08-10 12:24:47|03266|953067|WDL1k|21.16M|21160000|3.7|9837|14582.54|0||
2024-08-10 12:24:52|03267|964973|WUWGn|1.14B|1140000000|12.16|37697|-23.14|0||
2024-08-10 12:24:55|03268|993600|TIMAn|803.48M|803480000|37.1|5508|5.1|0||
2024-08-10 12:24:59|03269|19240|ZO1G|2.73B|2730000000|468|27684|0|0||
2024-08-10 12:25:03|03270|19918|TGTG|22.3M|22300000|0.85|3799|-8.6|0||
2024-08-10 12:25:08|03271|13155|1U1|2.23B|2230000000|12.64|54707|6.76|0||
2024-08-10 12:25:16|03272|962854|VSCk|43.49M|43490000|2.98|3387|0|0||
2024-08-10 12:25:20|03273|23598|ADVG|994.24M|994240000|19.1|16473|-4.4|0||
2024-08-10 12:25:26|03274|6313|AIXGn|2.11B|2109999999.9999998|18.75|699250|-45.9|0||
2024-08-10 12:25:34|03275|40203|A1OS|243.93M|243930000|49.8|2365|25.13|0||
2024-08-10 12:25:40|03276|19774|AOFG|2.14B|2140000000.0000002|134.8|11516|21.44|0||
2024-08-10 12:25:44|03277|19776|BSLG|315.36M|315360000|10.26|11768|-29.44|0||
2024-08-10 12:25:49|03278|22689|BIONn|2.27B|2270000000|41.45|19135|-4.05|0||
2024-08-10 12:25:52|03279|23435|BC8G|5B|5000000000|39.7|173911|-1.12|0||
2024-08-10 12:25:56|03280|940925|B8Fk|14.83M|14830000|2.44|2951|-73.11|0||
2024-08-10 12:26:00|03281|1163902|BKHTn|231M|231000000|29|6546|43.56|0||
2024-08-10 12:26:05|03282|19786|COKG|1.07B|1070000000.0000001|30.52|66092|22.67|0||
2024-08-10 12:26:10|03283|22416|AFXG|5.7B|5700000000|63.75|207020|-34.66|0||
2024-08-10 12:26:14|03284|19787|CSHG|102.92M|102920000|12.3|11917|-5.02|0||
2024-08-10 12:26:18|03285|1174682|C3RY|53.92M|53920000|2.33|30209|-51.61|0||
2024-08-10 12:26:23|03286|1166985|C0M|14.27M|14270000|0.16|5686|-11.7|0||
2024-08-10 12:26:27|03287|19791|COP1n|789.48M|789480000|15.26|167366|-64.13|0||
2024-08-10 12:26:32|03288|19794|CE2G|1.01B|1010000000|11.52|251222|29.29|0||
2024-08-10 12:26:37|03289|19797|DAMG|90.27M|90270000|25.6|1534|-53.03|0||
2024-08-10 12:26:40|03290|991234|DBD|1.3B|1300000000|2.96|6103|0|0||
2024-08-10 12:26:44|03291|19803|HNLG|102.45M|102450000|16.9|2986|-18.36|0||
2024-08-10 12:26:48|03292|19804|DRWG|818.45M|818450000|42|1651|5.53|0||
2024-08-10 12:26:52|03293|6301|DRWG_p|818.45M|818450000|45.55|7813|-0.44|0||
2024-08-10 12:26:55|03294|19807|EUZG|872.59M|872590000|41.86|47303|25.25|0||
2024-08-10 12:26:59|03295|962883|E4CG|45.81M|45810000|13.05|626|-24.57|0||
2024-08-10 12:27:02|03296|19811|ELGG|1.25B|1250000000|73.1|14177|4.28|0||
2024-08-10 12:27:10|03297|19813|ECXk|505.12K|505120|0.7|894|-77.78|0||
2024-08-10 12:27:14|03298|19241|EVTG|983.15M|983150000|5.545|1368589|-74.88|0||
2024-08-10 12:27:19|03299|962891|H2A|187.25M|187250000|5.15|1719|-19.53|0||
2024-08-10 12:27:23|03300|962892|FAAS|163.53M|163530000|15|4160|-13.54|0||
2024-08-10 12:27:27|03301|19821|SISG|626.6M|626600000|60.6|786|6.69|0||
2024-08-10 12:27:31|03302|962895|FEVG|61.76M|61760000|19|1322|-31.41|0||
2024-08-10 12:27:36|03303|6285|FNTGn|2.93B|2930000000|24.66|310053|13.33|0||
2024-08-10 12:27:41|03304|19826|GMEG|20.43M|20430000|3.8|1578|-43.28|0||
2024-08-10 12:27:46|03305|19827|GFTG|555.48M|555480000|21.1|30098|-20.32|0||
2024-08-10 12:27:50|03306|6340|GGS|2.78M|2780000|0.069|139160|-84.67|0||
2024-08-10 12:27:57|03307|19828|GKSG|470.52M|470520000|206|412|0|0||
2024-08-10 12:28:01|03308|19935|HPHA|114.18M|114180000|2.45|3735|-30.59|0||
2024-08-10 12:28:06|03309|1166364|HAGG|3.96B|3960000000|34.3|195011|11|0||
2024-08-10 12:28:09|03310|19921|HOC|234.83M|234830000|2.67|163832|0|0||
2024-08-10 12:28:13|03311|19840|IXXG|387.71M|387710000|39.4|3958|33.56|0||
2024-08-10 12:28:17|03312|19842|ISH1k|28.73M|28730000|1.97|5115|5.91|0||
2024-08-10 12:28:21|03313|19843|IS7|14.86M|14860000|3.52|607|-51.45|0||
2024-08-10 12:28:26|03314|19844|IVXG|13.41M|13410000|6|4191|-0.83|0||
2024-08-10 12:28:30|03315|19847|IVUG|244.91M|244910000|14.15|6552|-2.01|0||
2024-08-10 12:28:36|03316|25375|JENGn|1.57B|1570000000|27.48|78818|0.29|0||
2024-08-10 12:28:42|03317|1173010|KTEK|218.13M|218130000|15.1|20758|6.34|0||
2024-08-10 12:28:47|03318|964718|HACGn|34.16M|34160000|0.83|30459|-53.37|0||
2024-08-10 12:28:52|03319|19858|LPKG|201.19M|201190000|8.22|30174|3.07|0||
2024-08-10 12:28:59|03320|6346|M5ZG|45.28M|45280000|5.3|10067|-65.31|0||
2024-08-10 12:29:03|03321|23383|MDG1k|32.28M|32280000|1.095|35040|-38.83|0||
2024-08-10 12:29:09|03322|6343|MORG|2.53B|2530000000|67.25|70185|139.67|0||
2024-08-10 12:29:13|03323|1168311|NA9n|1.50B|1500000000|76.05|14986|-10.58|0||
2024-08-10 12:29:17|03324|19871|NEKG|10.04B|10040000000|86.95|95723|34.56|0||
2024-08-10 12:29:21|03325|19242|NWOn|370.95M|370950000|66|4408|-30.53|0||
2024-08-10 12:29:25|03326|19872|NXUG|915.02M|915020000|53|4451|-7.02|0||
2024-08-10 12:29:29|03327|1076550|NFN|103.51M|103510000|6.25|3201|-10.97|0||
2024-08-10 12:29:33|03328|6308|NDXG|3.2B|3200000000|13.52|657241|10.68|0||
2024-08-10 12:29:36|03329|19874|OHBG|840.57M|840570000|43.9|1030|2.57|0||
2024-08-10 12:29:41|03330|19879|PA8|186.9K|186900|0.026|1531|-99.53|0||
2024-08-10 12:29:47|03331|6331|PV|1.51B|1510000000|153|4114|2.68|0||
2024-08-10 12:29:56|03332|19882|PNEGn|1.1B|1100000000|14.36|48304|10.46|0||
2024-08-10 12:30:00|03333|19243|PSAGn|308.99M|308990000|19.95|10456|-27.19|0||
2024-08-10 12:30:05|03334|19890|TPEG|284.05M|284050000|13.06|66757|-31.94|0||
2024-08-10 12:30:11|03335|6292|QBYn|105.15M|105150000|0.83|47073|22.42|0||
2024-08-10 12:30:14|03336|962943|RIB|1.51B|1510000000|43.1|14516|0|0||
2024-08-10 12:30:17|03337|962940|KTN|1.03B|1030000000|16.7|109976|-14.27|0||
2024-08-10 12:30:21|03338|962945|SATG|15.34B|15340000000|195.6|4449|-33.69|0||
2024-08-10 12:30:25|03339|19901|YSNG|751.76M|751760000|116.2|2049|-46.94|0||
2024-08-10 12:30:30|03340|1073424|SJJG|139.65M|139650000|13.3|3072|62.59|0||
2024-08-10 12:30:34|03341|19903|F3CG|343.11M|343110000|19.76|40685|-13.33|0||
2024-08-10 12:30:37|03342|954894|WAFGn|2.19B|2190000000|72.95|34826|-9.38|0||
2024-08-10 12:30:41|03343|6333|SNGGk|10.9M|10900000|1.225|7169|-48.31|0||
2024-08-10 12:30:45|03344|941174|AM3D|589.79M|589790000|18.96|1497|-0.11|0||
2024-08-10 12:30:49|03345|21812|S92G|769.65M|769650000|22.18|189795|-71.29|0||
2024-08-10 12:30:53|03346|942429|SHFG|412.22M|412220000|56.6|1744|68.96|0||
2024-08-10 12:30:57|03347|19909|SYTG|41.11M|41110000|4.56|4363|-32.94|0||
2024-08-10 12:31:02|03348|6302|SOWGn|2.74B|2740000000|37.44|24479|18.56|0||
2024-08-10 12:31:06|03349|1066609|S9I|313.3M|313300000|48.2|12693|41.35|0||
2024-08-10 12:31:11|03350|32556|SBSG|483.81M|483810000|39.8|5533|-20.4|0||
2024-08-10 12:31:15|03351|14153|SMHNn|1.07B|1070000000.0000001|55.9|97211|160.61|0||
2024-08-10 12:31:19|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|3.81|0||
2024-08-10 12:31:22|03353|19916|SYZG|39.15M|39150000|2.9|6065|-31.28|0||
2024-08-10 12:31:26|03354|1153007|TMV|1.94B|1940000000|12.56|554755|-26.64|0||
2024-08-10 12:31:30|03355|19917|TTRGn|101.2M|101200000|14.65|4364|-38.7|0||
2024-08-10 12:31:34|03356|40216|O2Dn|7.23B|7230000000|2.43|825477|35.23|0||
2024-08-10 12:31:38|03357|962959|TLIK|5.89M|5890000|0.945|505|-26.17|0||
2024-08-10 12:31:42|03358|6338|UTDI|2.92B|2920000000|16.9|172905|5.62|0||
2024-08-10 12:31:46|03359|19927|OSPGk|184.17M|184170000|18.35|17210|-12.62|0||
2024-08-10 12:31:50|03360|1171989|VTWRn|16.5B|16500000000|32.5|115956|0|0||
2024-08-10 12:31:54|03361|1052627|VAR1|108.65M|108650000|2.548|371528|-86.76|0||
2024-08-10 12:31:57|03362|14154|VBKG|1.02B|1020000000|16.09|101529|-63.73|0||
2024-08-10 12:32:04|03363|949646|V6CG|33.14M|33140000|3.73|3914|-57.61|0||
2024-08-10 12:32:06|03364|1052408|||||||0||
2024-08-10 12:32:11|03365|19937|YOCG|57.36M|57360000|16.5|4345|39.83|0||
2024-08-10 12:32:14|03366|50009|2018|30.44B|30440000000|25.4|6895141|49.41|0||
2024-08-10 12:32:17|03367|32502|1299|577.05B|577050000000|52.6|31933860|-28.68|0||
2024-08-10 12:32:21|03368|1155537|9988|1.48T|1480000000000|77.85|47598222|-17.44|0||
2024-08-10 12:32:25|03369|946376|0241|52.43B|52430000000|3.26|49075490|-41.99|0||
2024-08-10 12:32:28|03370|100123|2020|198.99B|198990000000|70.25|6494325|-18.65|0||
2024-08-10 12:32:32|03371|101147|3988|1.34T|1340000000000|3.36|351530958|20.43|0||
2024-08-10 12:32:36|03372|8580|2388|235.77B|235770000000|22.3|9204009|-1.76|0||
2024-08-10 12:32:40|03373|1141315|1876|125.25B|125250000000|9.5|15263982|-47.97|0||
2024-08-10 12:32:43|03374|13884|1211|690.3B|690300000000|214.2|6694192|-17.42|0||
2024-08-10 12:32:47|03375|8572|0939|1.39T|1390000000000|5.47|444166167|27.21|0||
2024-08-10 12:32:51|03376|8581|2628|742.05B|742050000000|10.32|35153263|-21.22|0||
2024-08-10 12:32:56|03377|13888|2319|53.6B|53600000000|13.62|27099710|-49.83|0||
2024-08-10 12:33:00|03378|32495|3968|874.89B|874890000000|32.5|18151123|-7.01|0||
2024-08-10 12:33:03|03379|8573|0941|1.57T|1570000000000|71.3|23497103|9.95|0||
2024-08-10 12:33:07|03380|8567|0688|141.19B|141190000000|12.9|21574360|-25.43|0||
2024-08-10 12:33:11|03381|8563|0386|814.97B|814970000000|4.93|111429091|8.59|0||
2024-08-10 12:33:14|03382|32494|1109|164.01B|164010000000|23|16327923|-32.35|0||
2024-08-10 12:33:18|03383|8568|0762|156.4B|156400000000|6.34|46591809|11.82|0||
2024-08-10 12:33:22|03384|8559|0267|206.54B|206540000000|7.1|15797049|-14.56|0||
2024-08-10 12:33:25|03385|954932|1113|107.97B|107970000000|30.85|7906463|-28.67|0||
2024-08-10 12:33:29|03386|8541|0001|154.54B|154540000000|40.35|5983247|-6.71|0||
2024-08-10 12:33:33|03387|8574|1038|139.21B|139210000000|55.25|2423843|36.25|0||
2024-08-10 12:33:37|03388|8542|0002|174.45B|174450000000|69.05|3207726|10.92|0||
2024-08-10 12:33:41|03389|8570|0883|978.73B|978730000000|19.9|108930679|53.08|0||
2024-08-10 12:33:45|03390|50008|2007|13.44B|13440000000|0.49|144752000|-52.88|0||
2024-08-10 12:33:49|03391|1093887|6098|15.91B|15910000000|4.76|28952292|-34.44|0||
2024-08-10 12:33:52|03392|100083|1093|69.31B|69310000000|5.87|40248040|-0.34|0||
2024-08-10 12:33:56|03393|49962|0027|134.61B|134610000000.00002|30.8|9633848|-43.98|0||
2024-08-10 12:34:02|03394|49968|0175|76.58B|76580000000|7.61|38755659|-25.83|0||
2024-08-10 12:34:06|03395|1096193|6862|69.45B|69450000000|12.46|12331687|-46.64|0||
2024-08-10 12:34:11|03396|8557|0101|26.72B|26720000000|5.67|22126230|-48.17|0||
2024-08-10 12:34:14|03397|8548|0011|172.76B|172760000000|91.55|2409433|-13.88|0||
2024-08-10 12:34:18|03398|8549|0012|109.42B|109420000000|22.6|3514825|-0.66|0||
2024-08-10 12:34:22|03399|13830|1044|28.93B|28930000000|25.4|1438156|-17.53|0||
2024-08-10 12:34:26|03400|8543|0003|121.29B|121290000000|6.5|20171967|1.56|0||
2024-08-10 12:34:30|03401|8564|0388|290.09B|290090000000|229.4|5234601|-26.57|0||
2024-08-10 12:34:33|03402|8545|HSBA|1.16T|1160000000000|63.95|19921003|4.59|0||
2024-08-10 12:34:37|03403|8577|1398|2.12T|2120000000000|4.39|379735329|21.94|0||
2024-08-10 12:34:40|03404|50066|2331|36.02B|36020000000|14.22|24404017|-67.2|0||
2024-08-10 12:34:44|03405|49988|0823|89.51B|89510000000|35.05|10560781|-13.46|0||
2024-08-10 12:34:48|03406|49991|0960|65.92B|65920000000|9.74|17321626|-44.97|0||
2024-08-10 12:34:52|03407|1096030|3690|645.86B|645860000000|106.2|31428960|-24.68|0||
2024-08-10 12:34:57|03408|8555|0066|160.91B|160910000000|25.85|4710513|-26.67|0||
2024-08-10 12:35:01|03409|8552|0017|18.72B|18720000000|7.44|6995394|-52.95|0||
2024-08-10 12:35:05|03410|8569|0857|1.68T|1680000000000|6.67|126240904|12.86|0||
2024-08-10 12:35:08|03411|8579|2318|720.53B|720530000000|33.5|43174071|-36.67|0||
2024-08-10 12:35:12|03412|8546|0006|115.19B|115190000000|54.05|3902308|31.99|0||
2024-08-10 12:35:15|03413|38075|1928|112.98B|112980000000|13.96|16014168|-52.03|0||
2024-08-10 12:35:19|03414|50011|2313|93.27B|93270000000|62.05|4483314|-22.73|0||
2024-08-10 12:35:23|03415|8551|0016|199.56B|199560000000|72.9|3943084|-21.1|0||
2024-08-10 12:35:27|03416|49999|1177|52.99B|52990000000|2.89|45566863|-10.25|0||
2024-08-10 12:35:30|03417|943521|2382|46.47B|46470000000|42.7|13332029|-39.39|0||
2024-08-10 12:35:34|03418|50040|0669|177.39B|177390000000|96.8|4913098|22.61|0||
2024-08-10 12:35:39|03419|102047|0700|3.4T|3400000000000|370|19855637|8.89|0||
2024-08-10 12:35:41|03420|943436|0288|74.39B|74390000000|5.26|21035547|28.29|0||
2024-08-10 12:35:45|03421|100118|1997|66.49B|66489999999.99999|21.9|4043273|-40.49|0||
2024-08-10 12:35:49|03422|1167625|2269|47.16B|47160000000|11.36|54699699|-74.09|0||
2024-08-10 12:35:53|03423|1075487|1810|408.54B|408540000000|16.4|95101857|35.76|0||
2024-08-10 12:35:58|03424|49989|0868|31.94B|31940000000|7.56|8272395|-37.62|0||
2024-08-10 12:36:01|03425|943468|0968|31.37B|31370000000|3.52|37061879|-55.61|0||
2024-08-10 12:36:05|03426|1081715|AL2SI|87.2M|87200000|3.92|82038|150.35|0||
2024-08-10 12:36:09|03427|1167759|TRACT|63.85M|63850000|0.87|12325|-79.48|0||
2024-08-10 12:36:13|03428|17634|ALAST|6.21M|6210000|0.48|6137|-61.29|0||
2024-08-10 12:36:17|03429|17629|ABS|57.23M|57230000|0.96|123170|-69.95|0||
2024-08-10 12:36:21|03430|17675|BITI|247.98M|247980000|4.17|50647|-29.32|0||
2024-08-10 12:36:26|03431|991239|ABEO|75.18M|75180000|10|989|-39.76|0||
2024-08-10 12:36:29|03432|949746|ABNX|45.77M|45770000|1.32|66364|8.37|0||
2024-08-10 12:36:33|03433|955665|ABVX|666.82M|666820000|10.54|20926|-35.5|0||
2024-08-10 12:36:37|03434|15274|ABO|55.49M|55490000|5.25|695|-25.53|0||
2024-08-10 12:36:43|03435|17630|CFMP|60.17M|60170000|0.409|20556|14.25|0||
2024-08-10 12:36:46|03436|386|ACCP|8.08B|8080000000|33.82|676979|-0.09|0||
2024-08-10 12:36:50|03437|1173818|AACSH_p|||9.95|31215|0}|0||
2024-08-10 12:36:55|03438|17676|DTNC|4.45M|4450000|1.335|1392|-3.26|0||
2024-08-10 12:37:00|03439|17677|ALATI|66.68M|66680000.00000001|3.32|5651|-28.91|0||
2024-08-10 12:37:05|03440|40297|ADOC|86.18M|86180000|5.73|123646|-5.91|0||
2024-08-10 12:37:10|03441|7106|ALDUX|9.71M|9710000|1.56|10472|10.64|0||
2024-08-10 12:37:14|03442|1055913|ALDVI|12.21M|12210000|0.99|46593|-70.6|0||
2024-08-10 12:37:17|03443|17681|ALAVI|56.77M|56770000|15|78|-25|0||
2024-08-10 12:37:21|03444|6962|ADP|11.14B|11140000000|112.8|87241|-9.03|0||
2024-08-10 12:37:30|03445|1082118|AFME|73.17M|73170000|1.86|4870|64.6|0||
2024-08-10 12:37:38|03446|385|AIRF|2.02B|2020000000|7.69|1388263|-47.15|0||
2024-08-10 12:37:41|03447|17683|AKA|1.49B|1490000000|48.85|20986|0|0||
2024-08-10 12:37:44|03448|17824|AKW|288.74M|288740000|10.8|2927|-30.77|0||
2024-08-10 12:37:49|03449|17895|AAA|340.46M|340460000|7.5|449|-37.5|0||
2024-08-10 12:37:52|03450|7005|ABIO|1.52B|1520000000|47.14|58485|0|0||
2024-08-10 12:37:56|03451|1012045|AYV|4.81B|4810000000|5.9|598910|-33.89|0||
2024-08-10 12:38:01|03452|17678|ALDV|8.22M|8220000.000000001|0.061|25209|-13.48|0||
2024-08-10 12:38:05|03453|17684|ALNEO|12.77M|12770000|0.493|3087|-72.32|0||
2024-08-10 12:38:09|03454|17685|ALMP|901.09M|901090000|24.7|1388|-8.86|0||
2024-08-10 12:38:13|03455|17632|IMAF|2.17B|2170000000|99|7496|16.33|0||
2024-08-10 12:38:16|03456|17686|AREIT|787.59M|787590000|450|2|-15.89|0||
2024-08-10 12:38:21|03457|7048|LTEN|3.35B|3350000000|96.55|49023|-26.63|0||
2024-08-10 12:38:25|03458|943297|ALTUR|43.19M|43190000|11|5494|28.65|0||
2024-08-10 12:38:28|03459|955666|AMPLI|148.76M|148760000|3.1|3710|-11.93|0||
2024-08-10 12:38:32|03460|961654|AMUN|12.96B|12960000000|63.65|169921|16.58|0||
2024-08-10 12:38:36|03461|13813|APAM|1.82B|1820000000|25.22|186036|-8.76|0||
2024-08-10 12:38:39|03462|1174451|ARAMI|421.68M|421680000|5.1|54217|24.39|0||
2024-08-10 12:38:41|03463|17633|||||||0||
2024-08-10 12:38:46|03464|6980|AKE|5.9B|5900000000|79.05|148306|-18.84|0||
2024-08-10 12:38:49|03465|17662|ARTE|45.67M|45670000|9.2|119|-55.77|0||
2024-08-10 12:38:53|03466|32437|PRC|30.2M|30200000|4.54|4774|-28.16|0||
2024-08-10 12:38:57|03467|17792|ARTO|1.41B|1410000000|5300|7|6|0||
2024-08-10 12:39:01|03468|978752|ALEMS|31.28M|31280000|0.021|47973|44.83|0||
2024-08-10 12:39:06|03469|7111|ASY|714.96M|714960000|48.05|11449|6.07|0||
2024-08-10 12:39:11|03470|13160|ALATA|46.59M|46590000|0.106|133879|-20.42|0||
2024-08-10 12:39:15|03471|943371|ATEME|42.51M|42510000|3.7|4262|-59.87|0||
2024-08-10 12:39:18|03472|7019|||||||0||
2024-08-10 12:39:21|03473|17690|AUBT|462.28M|462280000|35.4|10195|-15.91|0||
2024-08-10 12:39:27|03474|17691|AUCP|7.79M|7790000|5.5|286|-29.49|0||
2024-08-10 12:39:31|03475|17692|AUER|46.93M|46930000|5|1682|-21.14|0||
2024-08-10 12:39:35|03476|17693|ALAUR|23.87M|23870000|6.06|6298|53.81|0||
2024-08-10 12:39:39|03477|7129|AVOM|6.38M|6380000|0.0863|190581|-54.44|0||
2024-08-10 12:39:43|03478|14167|AXW|441.7M|441700000|21.1|7110|-11.34|0||
2024-08-10 12:39:47|03479|7615|BAIN|2.5B|2500000000|102|381|-7.27|0||
2024-08-10 12:39:51|03480|1011051|BALYO|19.91M|19910000|0.58|5053|-29.53|0||
2024-08-10 12:39:56|03481|17699|BBUI|5.28M|5280000|8|44|-20|0||
2024-08-10 12:40:00|03482|17656|BASS|710.33M|710330000|42.7|717|-2.95|0||
2024-08-10 12:40:04|03483|17700|BATD|144.8M|144800000|19.82|7105|-29.21|0||
2024-08-10 12:40:10|03484|1173833|BLV|1.43B|1430000000|14.2|82627|45.05|0||
2024-08-10 12:40:14|03485|7056|CHBE|724.38M|724380000|8.95|122427|-37.5|0||
2024-08-10 12:40:17|03486|7033|BICP|2.41B|2410000000|58|32603|0.87|0||
2024-08-10 12:40:23|03487|17702|BGBN|40.43M|40430000|2.19|36472|-45.59|0||
2024-08-10 12:40:26|03488|7078|BIOX|11.5B|11500000000|97.3|103790|2.31|0||
2024-08-10 12:40:33|03489|17704|BLEE|168.7M|168700000|150|7|-20.63|0||
2024-08-10 12:40:37|03490|7031|BOIR|530.42M|530419999.99999994|30.55|2502|-40.91|0||
2024-08-10 12:40:41|03491|13163|BOLL|16B|16000000000|5.85|940901|4.93|0||
2024-08-10 12:40:49|03492|7113|BOND|223.57M|223570000|6.96|41901|-38.73|0||
2024-08-10 12:40:55|03493|945125|BIOS|2.41M|2410000|0.0096|2137203|-76.12|0||
2024-08-10 12:41:00|03494|1153014|ALBOO|5.08K|5080|0.6|3014|-99.94|0||
2024-08-10 12:41:05|03495|17638|BDRP|273.33M|273330000|5.18|6056|3.6|0||
2024-08-10 12:41:10|03496|8788|BVI|12.59B|12590000000|28.1|705380|11.95|0||
2024-08-10 12:41:15|03497|17707|BULY|627.54M|627540000|358|138|-34.43|0||
2024-08-10 12:41:18|03498|17708|CAT31|297.61M|297610000|65.01|539|-0.75|0||
2024-08-10 12:41:23|03499|17709|CAFO|81.14M|81140000|8.82|1027|-9.07|0||
2024-08-10 12:41:26|03500|943236|CRTO|410.81M|410810000|65.5|341|-18.13|0||
2024-08-10 12:41:31|03501|40300|CNDF|705.25M|705250000|12.2|3768|-7.35|0||
2024-08-10 12:41:35|03502|40303|CALCi|576.07M|576070000|78|469|-13.33|0||
2024-08-10 12:41:41|03503|40309|CRBP2|930.22M|930220000|16.84|4075|-5.92|0||
2024-08-10 12:41:47|03504|943230|CCNP|430.14M|430140000|71.03|421|-5.92|0||
2024-08-10 12:41:53|03505|943238|CAIF|1.62B|1620000000|58.32|1196|-11.48|0||
2024-08-10 12:41:58|03506|40311|CRLA|914.87M|914870000|46.26|545|-8.4|0||
2024-08-10 12:42:03|03507|943234|CIV|345.37M|345370000|57|255|-6.53|0||
2024-08-10 12:42:08|03508|943235|CRLO|429.3M|429300000|52.98|341|-12.42|0||
2024-08-10 12:42:13|03509|943237|CRSU|492.75M|492750000|108.5|232|-9.58|0||
2024-08-10 12:42:18|03510|17720|CCAP|4B|4000000000|7150|3|10|0||
2024-08-10 12:42:22|03511|17710|ALCAP|9.07M|9070000|4.14|508|-15.51|0||
2024-08-10 12:42:27|03512|17728|CARM|2.33B|2330000000|16.36|57919|13.14|0||
2024-08-10 12:42:31|03513|17711|CRPP|2.01M|2009999.9999999998|6.3|110|0|0||
2024-08-10 12:42:34|03514|6959|CASP|1.36B|1360000000|3.397|272023|-98.68|0||
2024-08-10 12:42:38|03515|17640|YAS|131.9M|131900000|7.51|7578|0|0||
2024-08-10 12:42:44|03516|17848|CATGR|144.43M|144430000|4.83|53774|-35.69|0||
2024-08-10 12:42:48|03517|40305|CBOT|124.98M|124980000|3.49|20278|-2.51|0||
2024-08-10 12:42:52|03518|7728|CGDM|168.23M|168230000|12.3|3969|-41.43|0||
2024-08-10 12:42:57|03519|101936|CYAD|9.74M|9740000|0.24|13318|-57.89|0||
2024-08-10 12:43:02|03520|17716|CFI|435.37K|435370|0.51|678|-15|0||
2024-08-10 12:43:10|03521|7051|VIRI|267.65M|267649999.99999997|37.375|67096|-47.26|0||
2024-08-10 12:43:14|03522|7089|CRIP|242.1M|242100000|10.3|8146|-4.63|0||
2024-08-10 12:43:17|03523|17806|CHSS|3.39M|3390000|7.05|200|-25.79|0||
2024-08-10 12:43:21|03524|6954|DIOR|106.35B|106350000000|589.5|3889|-24.57|0||
2024-08-10 12:43:25|03525|17718|ALCBX|6.83M|6830000|0.0356|3314997|48.33|0||
2024-08-10 12:43:29|03526|17653|IFDE|70.89M|70890000|60.5|122|0.83|0||
2024-08-10 12:43:34|03527|17722|ALCIS|66.96M|66959999.99999999|8.6|2057|-7.73|0||
2024-08-10 12:43:38|03528|7154|AVQ|84.77M|84770000|1.49|76757|-18.31|0||
2024-08-10 12:43:42|03529|7148|CNIM|21.18M|21180000|7.46|164|0|0||
2024-08-10 12:43:46|03530|989560|CNV|859.57M|859570000|2.49|1301|-19.68|0||
2024-08-10 12:43:50|03531|6997|CNPP|14.29B|14290000000|20.82|685178|0|0||
2024-08-10 12:43:54|03532|943321|COFA|2.05B|2049999999.9999998|13.69|259981|2.47|0||
2024-08-10 12:43:58|03533|17724|COHE|37.75M|37750000|6.64|2347|25.28|0||
2024-08-10 12:44:02|03534|17725|COLP|5.71B|5710000000|175|15244|51.52|0||
2024-08-10 12:44:07|03535|7093|ODET|6.09B|6090000000|1434|327|-4.02|0||
2024-08-10 12:44:11|03536|7768|CDAF|656.63M|656630000|12.98|42817|0.93|0||
2024-08-10 12:44:16|03537|17727|CRTS|8.61M|8610000|119|27|-9.85|0||
2024-08-10 12:44:19|03538|7015|CVO|5.29B|5290000000|47.78|126672|11.27|0||
2024-08-10 12:44:23|03539|17647|COVH|2.51B|2510000000|16.95|5886|-2.31|0||
2024-08-10 12:44:27|03540|943229|CRAP|524.89M|524890000|70.52|209|-5.96|0||
2024-08-10 12:44:30|03541|943239|CMO|316.69M|316690000|60.5|340|-15.29|0||
2024-08-10 12:44:34|03542|17729|CROS|87.72M|87720000|8.25|93|-35.55|0||
2024-08-10 12:44:38|03543|7718|SIGF|281.82M|281820000|11.5|114459|0|0||
2024-08-10 12:44:41|03544|17734|AM|14.87B|14870000000|190.5|51516|5.6|0||
2024-08-10 12:44:46|03545|40314|DBV|81M|81000000|0.84|123702|-71.89|0||
2024-08-10 12:44:50|03546|1176406|DEE_p|||10|45934|0}|0||
2024-08-10 12:44:55|03547|17679|DKUPL|138.46M|138460000|34.9|849|16.72|0||
2024-08-10 12:44:59|03548|17736|ALDLT|505.66M|505660000|70.6|1090|-6.74|0||
2024-08-10 12:45:04|03549|9069|DBG|720.04M|720040000|4.52|231381|-17.14|0||
2024-08-10 12:45:11|03550|7026|DVTM|1.39B|1390000000|168.5|83812|0|0||
2024-08-10 12:45:16|03551|17738|ALDMS|17.41M|17410000|0.962|7069|-29.78|0||
2024-08-10 12:45:20|03552|17919|DPAP|49.88M|49880000|510|12|5.37|0||
2024-08-10 12:45:24|03553|13146|EDEN|8.83B|8830000000|35.98|728849|-39.35|0||
2024-08-10 12:45:30|03554|17743|ALGID|6.98M|6980000|0.429|20868|-51.47|0||
2024-08-10 12:45:34|03555|6995|FOUG|8.52B|8520000000|90.58|259446|-2.96|0||
2024-08-10 12:45:38|03556|100156|EKI|94.21M|94210000|3.49|29614|-54.44|0||
2024-08-10 12:45:42|03557|391|EDF|48.00B|48000000000|12|944472|0|0||
2024-08-10 12:45:46|03558|17644|EDSP|763.54M|763540000|106.5|700|15.26|0||
2024-08-10 12:45:50|03559|17744|EEMA|20.66M|20660000|3.6|928|25.87|0||
2024-08-10 12:45:54|03560|943369|ELIOR|783.33M|783330000|3.09|711045|42.53|0||
2024-08-10 12:45:59|03561|945685|ELIS|4.94B|4940000000|20.98|321421|13.53|0||
2024-08-10 12:46:02|03562|6948|ERMT|1.96B|1960000000|68.75|65878|-11.58|0||
2024-08-10 12:46:07|03563|943352|PHXM|18.46M|18460000|1.85|9170|-62.74|0||
2024-08-10 12:46:11|03564|17749|ESIG|891.53M|891530000|154|6486|3.7|0||
2024-08-10 12:46:15|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|0|0||
2024-08-10 12:46:19|03566|7042|ESSF|1.72B|1720000000|133.6|20095|155.94|0||
2024-08-10 12:46:25|03567|17819|EFIN|17.73M|17730000|0.262|458|-26.82|0||
2024-08-10 12:46:29|03568|25448|EURA|4.85B|4850000000|67.2|112147|21.41|0||
2024-08-10 12:46:34|03569|13135|EURR|218.72M|218720000|3.5|33144|15.89|0||
2024-08-10 12:46:38|03570|943375|ENX|9.48B|9480000000|91.4|189543|34.41|0||
2024-08-10 12:46:43|03571|17752|ALECP|41.72M|41720000|0.339|9556|-36.04|0||
2024-08-10 12:46:47|03572|955667|EUCAR|2.55B|2550000000|0.509|3194398|0|0||
2024-08-10 12:46:51|03573|7017|ETL|1.96B|1960000000|4.14|168799|-30.83|0||
2024-08-10 12:46:56|03574|17737|EGR|68.29M|68290000|1.7|7150|-35.85|0||
2024-08-10 12:47:00|03575|7747|EXEP|331.76M|331760000|48.9|1453|-2.59|0||
2024-08-10 12:47:04|03576|17755|EEPC|300.78M|300780000|143|336|17.21|0||
2024-08-10 12:47:17|03577|6958|FRVIA|1.8B|1800000000|9.154|1064972|-57.36|0||
2024-08-10 12:47:22|03578|17758|ABLD|43.51M|43510000|2.7|98|-69.32|0||
2024-08-10 12:47:27|03579|17756|FSDV|1.84M|1840000|16.2|1249|-19|0||
2024-08-10 12:47:32|03580|17712|FCMC|248.76M|248760000|1420|6|-19.32|0||
2024-08-10 12:47:35|03581|943348|ALGAE|36.12M|36120000|0.42|262536|-30.69|0||
2024-08-10 12:47:39|03582|17760|SACP|60.74M|60740000|28|2|0.72|0||
2024-08-10 12:47:43|03583|17761|PADI|427.28M|427280000|177|4|-5.35|0||
2024-08-10 12:47:47|03584|943357|FGA|235.8M|235800000|5.76|8141|14.29|0||
2024-08-10 12:47:51|03585|17762|ILSB|11.72M|11720000|10.4|2471|-7.96|0||
2024-08-10 12:47:55|03586|40307|CFOA|37.7M|37700000|58|129|0|0||
2024-08-10 12:48:02|03587|17763|FINM|2M|2000000|0.1|33860|-35.48|0||
2024-08-10 12:48:06|03588|17764|LINP|7.73M|7730000|1.37|9|-53.08|0||
2024-08-10 12:48:10|03589|17765|FIPP|14.99M|14990000|0.13|24270|13.04|0||
2024-08-10 12:48:16|03590|41353|FNAC|712.41M|712410000|26.3|21447|-19.13|0||
2024-08-10 12:48:20|03591|17767|BLIM|1.08M|1080000|0.675|1|-18.67|0||
2024-08-10 12:48:24|03592|17768|ATLD|189.28M|189280000|44|163|17.65|0||
2024-08-10 12:48:28|03593|17769|LOEX|1.49M|1490000|0.16|359|-84|0||
2024-08-10 12:48:32|03594|17770|INEA|330.89M|330890000|30.6|1201|-16.85|0||
2024-08-10 12:48:37|03595|17771|FLYP|2.74B|2740000000|63.8|262|-8.86|0||
2024-08-10 12:48:41|03596|17680|MHM|1.53M|1530000|0.425|21643|-78.75|0||
2024-08-10 12:48:45|03597|17775|SPOE|76.45M|76450000|7.25|129|-14.71|0||
2024-08-10 12:48:49|03598|40318|FOEQ|98.93M|98930000|700|6|14.75|0||
2024-08-10 12:48:53|03599|17777|FREY|880.84M|880840000|27.6|2843|-14.41|0||
2024-08-10 12:48:57|03600|17778|FROB|3.74B|3740000000|550|39445|0|0||
2024-08-10 12:49:01|03601|17721|GALIM|444.52M|444520000|13.7|3|-9.57|0||
2024-08-10 12:49:06|03602|7709|GAUM|278.8M|278800000|89.5|48|-9.6|0||
2024-08-10 12:49:11|03603|943359|GTT|4.68B|4680000000|126.2|80421|13.8|0||
2024-08-10 12:49:17|03604|17779|GEAP|76.88M|76880000|70|52|-24.73|0||
2024-08-10 12:49:20|03605|6953|GFCP|6.92B|6920000000|93.7|125180|-4.34|0||
2024-08-10 12:49:23|03606|17649|GENX|219.96M|219960000|9.7|5617|0|0||
2024-08-10 12:49:28|03607|976469|GNRO|1.92M|1920000|0.07|99117|-95.76|0||
2024-08-10 12:49:31|03608|19720|GNFT|184.11M|184110000|3.7|369911|7.56|0||
2024-08-10 12:49:36|03609|943363|GVI|692.90K|692900|0.0018|38489240|-79.55|0||
2024-08-10 12:49:40|03610|985893|SIGHT|31.97M|31970000|0.31|111052|-31.64|0||
2024-08-10 12:49:44|03611|13102|GETP|8.62B|8620000000|15.91|806846|1.99|0||
2024-08-10 12:49:48|03612|7573|GLTN|547.61M|547610000|18.72|18608|4.46|0||
2024-08-10 12:49:52|03613|17899|VLTZ|34.49M|34490000|23.3|906|-38.68|0||
2024-08-10 12:49:56|03614|7162|CITT|659.62M|659620000|62.6|611|-17.2|0||
2024-08-10 12:50:00|03615|7214|GFLO|160.68M|160680000|21|8688|0|0||
2024-08-10 12:50:05|03616|17650|EXA|288.1M|288100000|16.94|16112|-13.66|0||
2024-08-10 12:50:12|03617|17798|IRD|127.95M|127950000|44.2|1004|0|0||
2024-08-10 12:50:15|03618|17780|JAJP|4.52M|4520000|1.27|73|-12.41|0||
2024-08-10 12:50:19|03619|7529|OPEN|270.03M|270030000|33.5|14119|0|0||
2024-08-10 12:50:23|03620|7108|PARP|180.76M|180760000|18.8|585|-16.81|0||
2024-08-10 12:50:27|03621|17651|GPEP|295.23M|295230000|76.4|482|29.49|0||
2024-08-10 12:50:30|03622|6999|SEBF|4.84B|4840000000|88.95|48547|-12.79|0||
2024-08-10 12:50:34|03623|17746|SFPI|158.34M|158340000|1.815|8529|-2.1|0||
2024-08-10 12:50:40|03624|7373|GRBT|423.25M|423250000|33.65|9450|61.39|0||
2024-08-10 12:50:43|03625|17781|GTCN|82.07M|82070000|5.46|10802|-22|0||
2024-08-10 12:50:47|03626|7032|PYHE|87.49M|87490000|2.97|16077|-2.94|0||
2024-08-10 12:50:50|03627|7693|ALHEX|136.7M|136700000|19.95|3001|28.71|0||
2024-08-10 12:50:54|03628|7202|HIGH|51.95M|51950000|2.63|11518|-45.44|0||
2024-08-10 12:50:58|03629|17851|ALHOP|64.05M|64050000|22.3|1276|21.2|0||
2024-08-10 12:51:03|03630|17787|LZTL|19.94M|19940000|2.7|741|-8.78|0||
2024-08-10 12:51:08|03631|1174519|HDF|93.78M|93780000|6.51|3909|-62.59|0||
2024-08-10 12:51:13|03632|1175169|I2PO|||8.5|90|0}|0||
2024-08-10 12:51:17|03633|9109|ICAD|1.56B|1560000000|20.64|113545|-43.73|0||
2024-08-10 12:51:21|03634|40319|IDLA|2.65B|2650000000|430|4057|74.8|0||
2024-08-10 12:51:26|03635|17789|IDVP|489.23M|489230000|68.6|1823|3.63|0||
2024-08-10 12:51:30|03636|17790|IGXA|272.99M|272990000|210|364|0|0||
2024-08-10 12:51:33|03637|6967|IMTP|2.47B|2470000000|29.22|90367|-6.82|0||
2024-08-10 12:51:37|03638|17791|FINA|339.77M|339770000|49.6|497|-4.62|0||
2024-08-10 12:51:41|03639|17793|ETOF|245.4M|245400000|35.4|3079|-33.96|0||
2024-08-10 12:51:45|03640|17795|IPH|160.28M|160280000|1.98|70395|-27.07|0||
2024-08-10 12:51:49|03641|7175|IPAR|3.44B|3440000000|45.35|36264|-20.31|0||
2024-08-10 12:51:53|03642|17654|ITXA|2.73M|2730000|2.7|301|-6.9|0||
2024-08-10 12:51:57|03643|996538|IVAA|113.1M|113100000|2.16|39433|-38.29|0||
2024-08-10 12:52:03|03644|7072|IPN|8.52B|8520000000|103.1|76320|-15.42|0||
2024-08-10 12:52:08|03645|7040|ISOS|2.4B|2400000000|55.8|58789|22.75|0||
2024-08-10 12:52:11|03646|17800|ITFT|22.97M|22970000|4|3047|6.95|0||
2024-08-10 12:52:16|03647|17802|JBOG|95.95M|95950000|6.54|763|-15.06|0||
2024-08-10 12:52:20|03648|14169|JCQ|323.01M|323010000|14.94|22595|-17.82|0||
2024-08-10 12:52:24|03649|7076|JCDX|3.85B|3850000000|18.09|103250|4.87|0||
2024-08-10 12:52:28|03650|7096|KOF|622.12M|622120000|30|18451|16.96|0||
2024-08-10 12:52:31|03651|7070|LOIM|7.55B|7550000000|26.44|686717|9.21|0||
2024-08-10 12:52:35|03652|23514|KORI|670.93M|670930000|1.89|1110413|-71.73|0||
2024-08-10 12:52:39|03653|1155481|FDJ|6.5B|6500000000|35.18|180832|3.78|0||
2024-08-10 12:52:42|03654|985182|FDEL|150.7M|150700000|28.55|11353|-36.98|0||
2024-08-10 12:52:46|03655|17809|LACR|95.54M|95540000|20.4|1250|-46.46|0||
2024-08-10 12:52:49|03656|668|LAGA|3.1B|3100000000|22.05|17725|3.04|0||
2024-08-10 12:52:53|03657|7150|LAEP|112.47M|112470000|0.009|1386484|-99.23|0||
2024-08-10 12:52:57|03658|7292|LPER|710.16M|710160000|120|341|-4.38|0||
2024-08-10 12:53:00|03659|7156|LOUP|2.41B|2410000000|139|1485|7.75|0||
2024-08-10 12:53:05|03660|17814|ALBON|106.48M|106480000|93.2|161|-2.51|0||
2024-08-10 12:53:10|03661|7211|LECS|982.97M|982970000|25.95|13702|-11.73|0||
2024-08-10 12:53:15|03662|7266|LDSV|354.03M|354030000|71.4|710|24.39|0||
2024-08-10 12:53:19|03663|7063|GFII|1.18B|1180000000|25.9|18565|13.1|0||
2024-08-10 12:53:24|03664|17812|LNA|248.42M|248420000|24.3|5186|-18.86|0||
2024-08-10 12:53:29|03665|17852|LBIRD|219.04M|219040000|9.92|9579|-34.74|0||
2024-08-10 12:53:32|03666|996153|LYS|4.95M|4950000|0.2795|15163|0|0||
2024-08-10 12:53:36|03667|17829|MRM|48.02M|48020000|15|562|-34.78|0||
2024-08-10 12:53:39|03668|980202|MDM|136.99M|136990000|3.51|45293|-64|0||
2024-08-10 12:53:43|03669|17817|MFBP|307.51M|307510000|620|19|6.9|0||
2024-08-10 12:53:50|03670|7062|MANP|750.01M|750010000|19.6|13837|-23.88|0||
2024-08-10 12:53:53|03671|7253|MATP|797.66M|797660000|105|3114|0|0||
2024-08-10 12:53:57|03672|13175|MBWS|424M|424000000|3.79|26491|60.59|0||
2024-08-10 12:54:02|03673|32435|ALMKT|24.08M|24080000|0.373|247370|-39.94|0||
2024-08-10 12:54:07|03674|7068|MAUP|1.05B|1050000000|5.285|163323|33.19|0||
2024-08-10 12:54:11|03675|943360|ALMCP|62.92M|62920000|2.16|103458|-70.81|0||
2024-08-10 12:54:16|03676|7363|MED6|31.81M|31810000|13.4|59|36.04|0||
2024-08-10 12:54:20|03677|1096116|MEDCL|459.58M|459580000|15.8|85681|135.12|0||
2024-08-10 12:54:24|03678|17823|MEMS|47.06M|47060000|6.11|31765|7.19|0||
2024-08-10 12:54:28|03679|6994|MERY|1.1B|1100000000|11.78|223919|47.43|0||
2024-08-10 12:54:31|03680|7071|CBLP|753.93M|753930000|30.95|34482|-25.42|0||
2024-08-10 12:54:35|03681|14170|METEX|6.16M|6160000|0.121|100912|-85.42|0||
2024-08-10 12:54:39|03682|6946|MMTP|1.48B|1480000000|11.76|78214|-8.77|0||
2024-08-10 12:54:42|03683|17825|ALMIC|84.15M|84150000|3.05|51025|127.61|0||
2024-08-10 12:54:46|03684|17659|FMONC|1.46B|1460000000|8000|6|4.58|0||
2024-08-10 12:54:50|03685|15242|MONTE|1.65B|1650000000|80|12778|8.11|0||
2024-08-10 12:54:55|03686|17830|MUSE|33.22M|33220000|66|554|0|0||
2024-08-10 12:54:59|03687|1156934|NACON|116.39M|116390000|1.11|147760|-34.71|0||
2024-08-10 12:55:04|03688|40322|NANOB|207.16M|207160000|4.37|85422|-44.89|0||
2024-08-10 12:55:09|03689|1088763|NAVYA|1.58M|1580000|0.03|5548545|0|0||
2024-08-10 12:55:14|03690|1097383|NEOEN|5.87B|5870000000|38.42|380912|36.63|0||
2024-08-10 12:55:17|03691|17833|NRO|1.02B|1020000000|41.9|4215|11.73|0||
2024-08-10 12:55:21|03692|7028|NEXS|5.21B|5210000000|119.1|119300|54.37|0||
2024-08-10 12:55:24|03693|7054|NEXI|542.47M|542470000|9.8|224549|-30|0||
2024-08-10 12:55:28|03694|994269|NEXTS|217.73M|217730000|105|636|0|0||
2024-08-10 12:55:32|03695|951013|NHOA|296.88M|296880000|1.08|414927|-55.79|0||
2024-08-10 12:55:35|03696|6972|ALCOX|11.11M|11110000|0.174|160712|-58.62|0||
2024-08-10 12:55:39|03697|961657|NOKIA|19.03B|19030000000|3.48|166092|-3.25|0||
2024-08-10 12:55:43|03698|1161787|NR21|2.73M|2730000|37|12|-54.32|0||
2024-08-10 12:55:46|03699|7109|SONO|613M|613000000|7.92|15647|13.47|0||
2024-08-10 12:55:50|03700|17835|SABT|682.49M|682490000|10.55|5220|-22.43|0||
2024-08-10 12:55:54|03701|17836|EEFG|401.73M|401730000|2.31|1520|15.5|0||
2024-08-10 12:55:58|03702|17837|ORPF|40.52M|40520000|6.22|554|-2.81|0||
2024-08-10 12:56:02|03703|943319|OREGE|17.77M|17770000|0.352|26100|-33.58|0||
2024-08-10 12:56:06|03704|7075|EMEIS|1.57B|1570000000|9.78|347046|-91.36|0||
2024-08-10 12:56:10|03705|949748|OSE|154.01M|154010000|7.08|190590|154.68|0||
2024-08-10 12:56:16|03706|943370|PID|75.31M|75310000|38.01|3875|0|0||
2024-08-10 12:56:20|03707|17665|PARF|65.93M|65930000.00000001|43.7|304|-21.96|0||
2024-08-10 12:56:24|03708|7159|PARRO|59.41M|59410000|1.935|4922|-46.55|0||
2024-08-10 12:56:29|03709|17844|PASS|18.98M|18980000|4.8|1829|6.19|0||
2024-08-10 12:56:36|03710|17845|PATC|308.71M|308710000|20.5|1619|14.21|0||
2024-08-10 12:56:39|03711|17666|PCAS|109.93M|109930000|8|66246|18.52|0||
2024-08-10 12:56:42|03712|17846|GPIF|346.91M|346910000|92|487|-10.68|0||
2024-08-10 12:56:46|03713|17759|PEUG|1.98B|1980000000|80|5250|-24.95|0||
2024-08-10 12:56:50|03714|7332|EQSE|696.7M|696700000|46.35|10630|-41.11|0||
2024-08-10 12:56:54|03715|6947|PVAC|601.49M|601490000|1.32|292282|-8.46|0||
2024-08-10 12:56:57|03716|7027|OPM|1.24B|1240000000|8.64|185943|-49.38|0||
2024-08-10 12:57:01|03717|17847|PLVP|40.45M|40450000|1.84|19845|-35.66|0||
2024-08-10 12:57:07|03718|945688|POXEL|30.48M|30480000|0.6|255485|3.45|0||
2024-08-10 12:57:12|03719|17849|ALPM|156.25M|156250000|28.9|1331|3.96|0||
2024-08-10 12:57:17|03720|13181|PROAC|9.41M|9410000|0.0695|15214|-26.06|0||
2024-08-10 12:57:23|03721|1009128|PWG|25.78M|25780000|0.5|61714|-73.71|0||
2024-08-10 12:57:27|03722|17667|ALPRG|17.9M|17900000|0.216|64187|-29.41|0||
2024-08-10 12:57:32|03723|6992|QDT|596.03M|596030000|17.34|41756|-11.62|0||
2024-08-10 12:57:36|03724|6996|GENC|2.33M|2330000|0.0441|1759796|-78.38|0||
2024-08-10 12:57:40|03725|7659|GDSF|1.64B|1640000000|14.9|1042|-27.32|0||
2024-08-10 12:57:44|03726|7079|RXPA|47.85M|47850000|1.85|330837|0|0||
2024-08-10 12:57:48|03727|6971|RCOP|3.62B|3620000000|71.15|104711|-54.02|0||
2024-08-10 12:57:53|03728|6969|RXL|6.58B|6580000000|22.11|735787|2.65|0||
2024-08-10 12:57:57|03729|7305|ROBF|1.74B|1740000000|842|823|3.19|0||
2024-08-10 12:58:00|03730|1084836|RBO|484.02M|484020000|47.8|714|-7.72|0||
2024-08-10 12:58:04|03731|17841|ROTH|2.85B|2850000000|38.35|161948|-0.9|0||
2024-08-10 12:58:08|03732|7103|RUBF|2.85B|2850000000|27.4|200499|25.69|0||
2024-08-10 12:58:12|03733|17857|SABL|63.79M|63790000|19.9|240|-6.13|0||
2024-08-10 12:58:19|03734|7538|SAMS|570.76M|570760000|166.5|717|-10.48|0||
2024-08-10 12:58:22|03735|7014|STDM|17.03B|17030000000.000002|175|101241|-35.33|0||
2024-08-10 12:58:26|03736|7004|SAVEN|662M|662000000|49.5|1549|-9.34|0||
2024-08-10 12:58:30|03737|17705|CBSM|116.47M|116470000|8.5|295|-15|0||
2024-08-10 12:58:34|03738|7007|SCOR|3.04B|3040000000|16.95|727338|-41.29|0||
2024-08-10 12:58:38|03739|7073|CCHE|746.04M|746040000|95.6|5125|-17.44|0||
2024-08-10 12:58:42|03740|17862|SELER|356.22M|356220000|85.5|19|-10.94|0||
2024-08-10 12:58:46|03741|943368|SEFER|68.21M|68210000|5.77|2974|-50.09|0||
2024-08-10 12:58:50|03742|6975|SESFd|2.03B|2029999999.9999998|4.66|581208|-31.42|0||
2024-08-10 12:58:54|03743|17876|VU|2.14B|2140000000.0000002|133.8|27924|14.95|0||
2024-08-10 12:58:57|03744|1052409|SMCP|133.37M|133370000|1.77|176845|-70.74|0||
2024-08-10 12:59:01|03745|17889|ALTPC|159.95M|159950000|27.4|1580|-0.72|0||
2024-08-10 12:59:07|03746|17776|SFCA|9.01M|9010000|1.77|703|-2.75|0||
2024-08-10 12:59:11|03747|17888|TEIF|147.84M|147840000|8.92|1941|-38.06|0||
2024-08-10 12:59:16|03748|6981|EXHO|12.59B|12590000000|85.85|206344|-10.5|0||
2024-08-10 12:59:20|03749|17867|SDTC|2.89M|2890000|1.27|868|-21.6|0||
2024-08-10 12:59:24|03750|17871|ALSOG|66.44M|66440000|21.8|1618|13.84|0||
2024-08-10 12:59:27|03751|6990|SOIT|3.76B|3760000000|105.4|94331|-40.32|0||
2024-08-10 12:59:31|03752|7058|LOCAL|113.28M|113280000|0.0034|14476958|-97.04|0||
2024-08-10 12:59:35|03753|943283|S30|151.05M|151050000|1.41|634239|-49.1|0||
2024-08-10 12:59:39|03754|541|SOLB|3.27B|3270000000|31.16|270380|13.97|0||
2024-08-10 12:59:43|03755|17873|DAMA|4.92B|4920000000|143|127640|0|0||
2024-08-10 12:59:48|03756|7100|SOPR|3.35B|3350000000|166.7|34808|-16.36|0||
2024-08-10 12:59:53|03757|942438|SPIE|5.59B|5590000000|33.5|278566|20.5|0||
2024-08-10 12:59:58|03758|7380|IISP|1.35B|1350000000|70.1|159018|27.45|0||
2024-08-10 13:00:02|03759|17874|SQLI|189.77M|189770000|41|312|-14.58|0||
2024-08-10 13:00:10|03760|960709|SRPG|91.94M|91940000|0.8|21720|-39.3|0||
2024-08-10 13:00:20|03761|17875|DPTP|56.81M|56810000|0.0602|78228|-52.32|0||
2024-08-10 13:00:24|03762|7121|STF|1.66B|1660000000|135|2493|22.5|0||
2024-08-10 13:00:27|03763|8806|SEVI|12.68B|12680000000|19.83|987515|0|0||
2024-08-10 13:00:32|03764|7127|SWOR|305.57M|305570000|32.5|4707|-22.71|0||
2024-08-10 13:00:36|03765|7091|SDGI|747.66M|747660000|31.8|2922|-2.6|0||
2024-08-10 13:00:41|03766|943267|TKTT|553.63M|553630000|8.46|2192|-24.46|0||
2024-08-10 13:00:46|03767|17880|TYNN|12.61M|12610000|1.38|170|14.05|0||
2024-08-10 13:00:50|03768|13166|VANTI|52.15M|52150000|0.1064|182872|-42.49|0||
2024-08-10 13:00:54|03769|1170143|TE|3.67B|3670000000|20.72|345671|-5.13|0||
2024-08-10 13:00:58|03770|7006|FTI|10.2B|10200000000|5.91|33383268|-0.03|0||
2024-08-10 13:01:05|03771|40327|TLVB|79.8M|79800000|57|185|20.25|0||
2024-08-10 13:01:07|03772|7069|||||||0||
2024-08-10 13:01:11|03773|7086|TFFP|1.65B|1650000000|7.82|142182|4.34|0||
2024-08-10 13:01:14|03774|7242|THHG|712.14M|712140000|77.4|3849|-1.15|0||
2024-08-10 13:01:19|03775|997440|TKOO|3.84B|3840000000|22.3|38155|-0.22|0||
2024-08-10 13:01:24|03776|17884|TIPK|78.03M|78030000|88|16173|51.72|0||
2024-08-10 13:01:27|03777|1141916|TITC|2.23B|2230000000|30.1|11960|58.92|0||
2024-08-10 13:01:33|03778|7160|TFF|810.83M|810830000|37.4|3565|-9.22|0||
2024-08-10 13:01:39|03779|40315|EGAB|715.5M|715500000|159|974|-11.96|0||
2024-08-10 13:01:43|03780|17887|TETR|35.91M|35910000|5.14|7163|-24.63|0||
2024-08-10 13:01:47|03781|7034|TRNG|131.73M|131729999.99999999|0.998|24624|-41.36|0||
2024-08-10 13:01:52|03782|7003|TRIA|2B|2000000000|103.4|22627|-21.37|0||
2024-08-10 13:01:56|03783|6984|UBIP|2.17B|2170000000|16.9|514461|-40.62|0||
2024-08-10 13:02:01|03784|17674|CBQP|1.79B|1790000000|855|17|-13.64|0||
2024-08-10 13:02:04|03785|7145|UFFP|338.96M|338960000|20.9|24771|0|0||
2024-08-10 13:02:09|03786|17892|UTIN|1.67M|1670000|0.192|5760|-64.44|0||
2024-08-10 13:02:13|03787|7022|VLOF|2.3B|2300000000|9.49|1358617|-50.89|0||
2024-08-10 13:02:18|03788|408|VLLP|3.09B|3090000000|13.45|579268|13.5|0||
2024-08-10 13:02:22|03789|17898|VLS|433.32M|433320000|3.114|517556|-54.46|0||
2024-08-10 13:02:27|03790|1152995|VRLA|3.13B|3130000000|26.58|209396|-34.11|0||
2024-08-10 13:02:30|03791|40320|VMX|31.47M|31470000|0.369|40462|-46.6|0||
2024-08-10 13:02:34|03792|17896|VETO|1.11B|1110000000|94.1|2092|0.97|0||
2024-08-10 13:02:38|03793|13167|VCTP|1.33B|1330000000|30|19524|-6.1|0||
2024-08-10 13:02:42|03794|7152|VEIL|607.38M|607380000|9.9|6239|22.83|0||
2024-08-10 13:02:45|03795|7066|VILM|1.46B|1460000000|63.7|47295|0|0||
2024-08-10 13:02:49|03796|6977|VIRB|2.84B|2840000000|339.5|3310|18.71|0||
2024-08-10 13:02:52|03797|17897|VDNT|13.49M|13490000|3|5893|0|0||
2024-08-10 13:02:57|03798|7177|CGR|110.82M|110820000|6.5|226|-59.88|0||
2024-08-10 13:03:00|03799|953538|VLTSA|1.34B|1340000000|10.28|126763|-34.36|0||
2024-08-10 13:03:04|03800|7444|VRKP|128.3M|128300000.00000001|14.45|1443|-17.9|0||
2024-08-10 13:03:11|03801|17872|WAVE|1.28B|1280000000|51.9|11921|-4.42|0||
2024-08-10 13:03:15|03802|6993|MWDP|3.64B|3640000000|85.75|48224|-1.78|0||
2024-08-10 13:03:19|03803|999060|XFAB|701.49M|701490000|5.37|162767|-51.31|0||
2024-08-10 13:03:22|03804|17900|XIL|21.62M|21620000|3.74|6666|-85.1|0||
2024-08-10 13:03:26|03805|389|AIRP|94.28B|94280000000|163.6|620912|10.31|0||
2024-08-10 13:03:30|03806|412|AIR|106.35B|106350000000|134.36|1205097|1.76|0||
2024-08-10 13:03:33|03807|413|ALSO|7.88B|7880000000|17.07|1548171|-34.75|0||
2024-08-10 13:03:37|03808|6910|MT|15.78B|15780000000|20.09|2766169|-18.93|0||
2024-08-10 13:03:40|03809|393|AXAF|68.83B|68830000000|32.6|3896445|15.75|0||
2024-08-10 13:03:44|03810|396|BNPP|66.95B|66950000000|59.25|2917104|-1.74|0||
2024-08-10 13:03:47|03811|397|BOUY|11.8B|11800000000|31.29|781061|-3.25|0||
2024-08-10 13:03:50|03812|390|CAPP|30.19B|30190000000|176.25|374182|7.63|0||
2024-08-10 13:03:54|03813|404|CARR|9.1B|9100000000|13.78|2079529|-24.29|0||
2024-08-10 13:03:58|03814|407|CAGR|39.71B|39710000000|13.13|5349977|13.29|0||
2024-08-10 13:04:02|03815|394|DANO|38.68B|38680000000|60.1|1184563|9.15|0||
2024-08-10 13:04:06|03816|6957|DAST|44.07B|44070000000|33.54|1501000|-10.76|0||
2024-08-10 13:04:09|03817|395|ENGIE|36.95B|36950000000|15.26|6642155|8.43|0||
2024-08-10 13:04:13|03818|405|ESLX|94.99B|94990000000|208.5|424294|17.03|0||
2024-08-10 13:04:17|03819|6964|EUFI|10.23B|10230000000|52.84|455586|-10.38|0||
2024-08-10 13:04:23|03820|6987|HRMS|211.14B|211140000000|2016|57648|2.85|0||
2024-08-10 13:04:27|03821|670|PRTP|31.2B|31200000000|254.55|250866|-51.83|0||
2024-08-10 13:04:30|03822|400|OREP|204.75B|204750000000|382.75|314312|-8.67|0||
2024-08-10 13:04:33|03823|7059|LEGD|24.43B|24430000000|93.2|423277|1.37|0||
2024-08-10 13:04:37|03824|399|LVMH|317.71B|317710000000|636|354415|-23.8|0||
2024-08-10 13:04:40|03825|411|MICP|24.27B|24270000000|34.2|1513804|19.79|0||
2024-08-10 13:04:43|03826|409|ORAN|26.95B|26950000000|10.14|6830339|-0.9|0||
2024-08-10 13:04:46|03827|406|PERP|30.55B|30550000000|122.2|453690|-39.17|0||
2024-08-10 13:04:50|03828|6979|PUBP|22.83B|22830000000|90.94|428072|23.63|0||
2024-08-10 13:04:53|03829|419|RENA|10.88B|10880000000|40.54|1039008|5.79|0||
2024-08-10 13:04:56|03830|6991|SAF|80.94B|80940000000|192.55|566094|29.72|0||
2024-08-10 13:05:00|03831|403|SGOB|36.9B|36900000000|73.86|1038623|21.3|0||
2024-08-10 13:05:04|03832|414|SASY|120.60B|120600000000|96.25|1530140|-1.65|0||
2024-08-10 13:05:09|03833|401|SCHN|118.09B|118090000000|210.45|766753|31.11|0||
2024-08-10 13:05:12|03834|410|SOGN|16.31B|16309999999.999998|20.43|4124556|-20.13|0||
2024-08-10 13:05:16|03835|1169015|STLAM|53.44B|53440000000|14.07|2858954|-19.32|0||
2024-08-10 13:05:19|03836|417|STMPA|24.1B|24100000000|26.73|2106630|-39.92|0||
2024-08-10 13:05:23|03837|7087|TEPRF|6.08B|6080000000|101.55|245925|-18.86|0||
2024-08-10 13:05:26|03838|6952|TCFP|30.26B|30260000000|147.35|208647|7.91|0||
2024-08-10 13:05:29|03839|416|TTEF|141.23B|141230000000|61.35|3342765|6.11|0||
2024-08-10 13:05:33|03840|420|VIE|19.9B|19900000000|27.8|2010597|-1.84|0||
2024-08-10 13:05:36|03841|418|SGEF|59.08B|59080000000|103.45|1051993|-0.68|0||
2024-08-10 13:05:39|03842|415|VIV|9.52B|9520000000|9.45|2295503|15.13|0||
2024-08-10 13:05:42|03843|671|URW|9.34B|9340000000|67|388130|30.25|0||
2024-08-10 13:05:46|03844|953852|WLN|2.23B|2230000000|7.87|1604215|-76.27|0||
2024-08-10 13:05:49|03845|6576|III|29.04B|29040000000|3011|1991329|54.61|0||
2024-08-10 13:05:53|03846|6635|3IN|3.13B|3130000000|339|989332|11.33|0||
2024-08-10 13:05:57|03847|28357|FOUR|1.55B|1550000000|5490|69093|11.47|0||
2024-08-10 13:06:01|03848|9048|EVOK|234M|234000000|52.1|1369506|-53.48|0||
2024-08-10 13:06:04|03849|14006|BAG|686.97M|686970000|619|152199|26.58|0||
2024-08-10 13:06:09|03850|6750|ASL|1.33B|1330000000|1584|189381|26.36|0||
2024-08-10 13:06:13|03851|6583|ABDN|2.66B|2660000000|149.2|8956820|-22.91|0||
2024-08-10 13:06:17|03852|6658|ADML|8.04B|8039999999.999999|2675|636186|22.49|0||
2024-08-10 13:06:21|03853|1115734|AJBA|1.75B|1750000000|424|894324|42.95|0||
2024-08-10 13:06:25|03854|6820|ATST|3.36B|3360000000|1190|435631|14.64|0||
2024-08-10 13:06:30|03855|942426|ACI|637.70M|637700000|868|153249|0|0||
2024-08-10 13:06:33|03856|6603|AAL|27B|27000000000|2226|4716286|1.48|0||
2024-08-10 13:06:37|03857|6633|ANTO|18.2B|18200000000|1846.5|1133675|16.68|0||
2024-08-10 13:06:42|03858|954886|APAX|692.81M|692810000|141.2|498316|-17.14|0||
2024-08-10 13:06:46|03859|963710|ASCL|1.15B|1150000000|568|2358706|158.28|0||
2024-08-10 13:06:50|03860|6678|ASHM|1.09B|1090000000|164.5|771031|-19.2|0||
2024-08-10 13:06:53|03861|6836|AHT|22.58B|22580000000|5174|830494|-9.36|0||
2024-08-10 13:06:57|03862|6625|ABF|18.17B|18170000000|2457|1217124|23.18|0||
2024-08-10 13:07:01|03863|7351|AGRP|1.23B|1230000000|41.14|8401924|-14.11|0||
2024-08-10 13:07:08|03864|1096186|AML|1.15B|1150000000|139.1|1934593|-59.84|0||
2024-08-10 13:07:11|03865|6565|AZN|196.89B|196890000000|12700|1814679|13.78|0||
2024-08-10 13:07:16|03866|948335|AUTOA|7.08B|7080000000|791.4|3631116|25.02|0||
2024-08-10 13:07:20|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|0|0||
2024-08-10 13:07:23|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|0|0||
2024-08-10 13:07:27|03869|6810|AGT|1.02B|1020000000|229|723729|16.59|0||
2024-08-10 13:07:30|03870|6615|AV|12.81B|12810000000|482.5|7475457|24.58|0||
2024-08-10 13:07:33|03871|949036|BMEB|4.56B|4560000000|454.7|3514592|-13|0||
2024-08-10 13:07:38|03872|6690|BAB|2.61B|2610000000|518.5|948323|31.8|0||
2024-08-10 13:07:41|03873|6632|BAES|38.35B|38350000000|1277.5|5867296|25|0||
2024-08-10 13:07:45|03874|27919|BGFD|609.6M|609600000|690|230356|-10.04|0||
2024-08-10 13:07:49|03875|1055838|BAKK|842.17M|842170000|146.5|307719|41.55|0||
2024-08-10 13:07:53|03876|6588|BALF|2.09B|2089999999.9999998|407.2|1050827|17.69|0||
2024-08-10 13:07:57|03877|28003|BGEO|1.73B|1730000000|3995|154270|26.03|0||
2024-08-10 13:08:01|03878|6554|BNKR|1.29B|1290000000|111|2166032|12.58|0||
2024-08-10 13:08:04|03879|282|BARC|32.05B|32049999999.999996|218.25|57622319|47.47|0||
2024-08-10 13:08:07|03880|6613|BDEV|5.08B|5080000000|523.8|6480973|14.17|0||
2024-08-10 13:08:11|03881|27934|BBGIB|967.75M|967750000|135.4|1085711|1.96|0||
2024-08-10 13:08:17|03882|6867|BEZG|4.61B|4610000000|723|2435080|36.03|0||
2024-08-10 13:08:21|03883|6567|BWY|3.26B|3260000000|2748|219631|24.12|0||
2024-08-10 13:08:24|03884|13127|BKGH|5.3B|5300000000|5020|304141|16.53|0||
2024-08-10 13:08:26|03885|6617|||||||0||
2024-08-10 13:08:30|03886|6801|BYG|2.36B|2360000000|1208|369111|12.27|0||
2024-08-10 13:08:33|03887|14094|BRSC|709.32M|709320000|1506|109818|17.11|0||
2024-08-10 13:08:38|03888|14018|BRWM|1B|1000000000|525|390133|-12.5|0||
2024-08-10 13:08:42|03889|14033|BCPT|603.33M|603330000|86|1130035|23.56|0||
2024-08-10 13:08:46|03890|27900|GSCT|781.36M|781360000|163|654743|9.4|0||
2024-08-10 13:08:50|03891|6806|BOY|1.18B|1180000000|634|281029|-10.77|0||
2024-08-10 13:08:53|03892|284|BP|69.86B|69860000000|433.75|40315848|-11.64|0||
2024-08-10 13:08:57|03893|14017|BRWl|1.51B|1510000000|514|381737|0.01|0||
2024-08-10 13:09:01|03894|279|BATS|61.94B|61940000000|2801|4709271|7.96|0||
2024-08-10 13:09:06|03895|6672|BLND|3.68B|3680000000|396.6|3896907|18.57|0||
2024-08-10 13:09:14|03896|6644|BVIC|3.12B|3120000000|1265|1610941|46.92|0||
2024-08-10 13:09:19|03897|6719|BT|12.78B|12780000000|130.5|27981964|13.23|0||
2024-08-10 13:09:23|03898|6610|BNZL|10.71B|10710000000|3186|674713|13.7|0||
2024-08-10 13:09:26|03899|6611|BRBY|2.46B|2460000000|684.8|2514292|-69.66|0||
2024-08-10 13:09:31|03900|6631|CNE|152.84M|152840000|217|173229|10.13|0||
2024-08-10 13:09:35|03901|6757|CLDN|1.92B|1920000000|3560|49608|3.49|0||
2024-08-10 13:09:39|03902|6604|CPI|308.67M|308670000|18.24|11810679|-10.15|0||
2024-08-10 13:09:42|03903|14019|SHCS|2.65B|2650000000|145.7|4214223|16.56|0||
2024-08-10 13:09:48|03904|942375|CARDC|416.25M|416250000|120|1381571|12.99|0||
2024-08-10 13:09:53|03905|6746|CCL|14.52B|14520000000|1054|672023|-15.14|0||
2024-08-10 13:09:56|03906|14020|CEY|1.39B|1390000000|120|4342991|32.01|0||
2024-08-10 13:09:59|03907|6574|CNA|6.4B|6400000000|123.25|31192686|-12.84|0||
2024-08-10 13:10:02|03908|28317|CINE|5.22M|5220000|0.38|26983450|-0.26|0||
2024-08-10 13:10:06|03909|6863|CTY|2.12B|2120000000|429.5|857483|7.78|0||
2024-08-10 13:10:10|03910|28600|||||||0||
2024-08-10 13:10:17|03911|25635|CBRO|704.41M|704410000|472.8|449075|-44.41|0||
2024-08-10 13:10:21|03912|6882|CLSH|356.08M|356080000|89.6|301194|-30|0||
2024-08-10 13:10:24|03913|946350|COA|1.58B|1580000000|99.3|2862698|29.3|0||
2024-08-10 13:10:28|03914|42596|CCH|9.76B|9760000000|2684|879514|17.72|0||
2024-08-10 13:10:33|03915|6738|CPG|39.64B|39640000000|2333|4350582|15.67|0||
2024-08-10 13:10:37|03916|6756|CCC|2.89B|2890000000|2580|237253|21.81|0||
2024-08-10 13:10:40|03917|1055938|GLO|1.66B|1660000000|251|665701|0|0||
2024-08-10 13:10:44|03918|992768|CTEC|4.75B|4750000000|232|5398715|1.67|0||
2024-08-10 13:10:48|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|0|0||
2024-08-10 13:10:52|03920|14024|CWK|2.47B|2470000000|4600|116912|38.89|0||
2024-08-10 13:10:55|03921|44417|CRST|664.38M|664380000|259.2|1291756|23.19|0||
2024-08-10 13:10:58|03922|6664|CRH|44.05B|44050000000|6504|2221974|41.05|0||
2024-08-10 13:11:02|03923|6710|CRDA|5.35B|5350000000|3831|416027|-32.07|0||
2024-08-10 13:11:07|03924|14023|CURY|842.27M|842270000|77.1|3286823|49.27|0||
2024-08-10 13:11:12|03925|23449|DCC|5.09B|5090000000|5150|190992|15.21|0||
2024-08-10 13:11:15|03926|32416|DPH|4.40B|4400000000|3866|1215838|1.79|0||
2024-08-10 13:11:21|03927|6850|DLN|2.63B|2630000000|2340|155502|10.8|0||
2024-08-10 13:11:24|03928|6584|DGE|53.87B|53870000000|2426.5|3674892|-28.77|0||
2024-08-10 13:11:28|03929|32417|DPLM|5.53B|5530000000|4124|280499|24.67|0||
2024-08-10 13:11:31|03930|32420|DLGD|2.26B|2260000000|174.2|3041480|12.9|0||
2024-08-10 13:11:35|03931|8923|DOM|1.17B|1170000000|294.4|675889|-28.13|0||
2024-08-10 13:11:39|03932|6689|DRX|2.47B|2470000000|640.5|1504412|9.98|0||
2024-08-10 13:11:42|03933|6787|SMDS|6.05B|6050000000|438.8|10214602|46.27|0||
2024-08-10 13:11:46|03934|14027|DNLM|2.38B|2380000000|1178|301971|2.9|0||
2024-08-10 13:11:49|03935|288|EZJ|3.29B|3290000000|436.7|5781705|-2.96|0||
2024-08-10 13:11:55|03936|6807|EDIN|1.13B|1130000000|752|283944|14.11|0||
2024-08-10 13:11:59|03937|6833|RS1R|3.59B|3590000000|757|1528272|-0.73|0||
2024-08-10 13:12:04|03938|14031|ELM|875.44M|875440000|148.6|974932|30.35|0||
2024-08-10 13:12:07|03939|1073054|ENOG|1.69B|1690000000|922.5|443621|-21.62|0||
2024-08-10 13:12:10|03940|28449|ENT|3.57B|3570000000|558.2|3090230|-59.55|0||
2024-08-10 13:12:15|03941|960677|EQN|670.19M|670190000|179.8|404864|0|0||
2024-08-10 13:12:19|03942|6789|ESNT|459.33M|459330000|159.6|667257|1.27|0||
2024-08-10 13:12:22|03943|6869|ERM|1.58B|1580000000|1460|1156889|0|0||
2024-08-10 13:12:27|03944|27918|EOTE|562.53M|562530000|866|106406|6.65|0||
2024-08-10 13:12:30|03945|14617|EVRE|1.18B|1180000000|103|10628139|27.33|0||
2024-08-10 13:12:33|03946|13120|EXPN|31.82B|31820000000|3483|2190791|19.08|0||
2024-08-10 13:12:37|03947|6594|FCIT|5.07B|5070000000|1026|581041|18.61|0||
2024-08-10 13:12:41|03948|942422|FDM|456.6M|456600000|418.5|186783|-19.21|0||
2024-08-10 13:12:44|03949|6562|FERG|31.20B|31200000000|15500|89593|22.68|0||
2024-08-10 13:12:49|03950|6846|FXPO|286.23M|286230000|48.65|2515638|-41.1|0||
2024-08-10 13:12:52|03951|14034|FCSS|983.16M|983160000|189.2|972717|-14.39|0||
2024-08-10 13:12:56|03952|7104|FEV|1.59B|1590000000|390|640737|9.24|0||
2024-08-10 13:13:00|03953|14038|FSV|1.04B|1040000000|319.5|535459|17.25|0||
2024-08-10 13:13:03|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-08-10 13:13:09|03955|27941|FGT|1.51B|1510000000|827|745766|-7.49|0||
2024-08-10 13:13:13|03956|6708|FGP|981.24M|981240000|160.4|1161669|3.42|0||
2024-08-10 13:13:16|03957|6858|FLTRF|26.74B|26740000000|14875|685057|0.85|0||
2024-08-10 13:13:19|03958|49814|FSFL|510.81M|510810000|89.6|733539|-7.15|0||
2024-08-10 13:13:22|03959|6772|FRAS|3.65B|3650000000|842|363538|3.89|0||
2024-08-10 13:13:28|03960|10522|FRES|3.94B|3940000000|535|1722273|-0.85|0||
2024-08-10 13:13:31|03961|949092|FUTR|1.17B|1170000000|1040|426657|31.31|0||
2024-08-10 13:13:35|03962|6784|GFRD|304.09M|304090000|303|217194|60.05|0||
2024-08-10 13:13:38|03963|50668|GAW|3.31B|3310000000|10030|42452|-12.25|0||
2024-08-10 13:13:43|03964|27942|GCPI|702.06M|702060000|80.9|1451075|7.29|0||
2024-08-10 13:13:47|03965|949071|DIGS|966.92M|966920000|212.5|3479162|0|0||
2024-08-10 13:13:50|03966|14039|FEML|529.99M|529990000|693.5|94104|15.16|0||
2024-08-10 13:13:56|03967|940919|GENG|1.17B|1170000000|470|482659|52.6|0||
2024-08-10 13:14:00|03968|291|GNS|1.14B|1140000000|1746|100534|-26.39|0||
2024-08-10 13:14:03|03969|6612|GSK|63.86B|63860000000|1565.5|7943131|12.82|0||
2024-08-10 13:14:08|03970|13811|GLEN|49.25B|49250000000|405.1|33812690|-9.64|0||
2024-08-10 13:14:11|03971|6623|GOG|667.52M|667520000|1546|615826|0|0||
2024-08-10 13:14:15|03972|50663|GFTU_u|2.01B|2009999999.9999998|1006.8|442951|14.03|0||
2024-08-10 13:14:19|03973|6844|GRI|1.78B|1780000000|241|1451752|-3.45|0||
2024-08-10 13:14:22|03974|6665|GPEG|1.4B|1400000000|345|1130444|-3.01|0||
2024-08-10 13:14:26|03975|50660|UKWG|3.3B|3300000000|145|3466553|3.35|0||
2024-08-10 13:14:30|03976|27822|GNC|774.53M|774530000|173.8|1935302|92.36|0||
2024-08-10 13:14:33|03977|6818|GRG|3.17B|3170000000|3122|198471|21.08|0||
2024-08-10 13:14:36|03978|6768|HLMA|9.53B|9530000000|2526|693037|17.32|0||
2024-08-10 13:14:40|03979|6621|HMSO|1.35B|1350000000|27.06|9882212|-0.59|0||
2024-08-10 13:14:43|03980|6718|HBR|2.2B|2200000000|285.9|1589329|10.13|0||
2024-08-10 13:14:47|03981|1116140|HVPEa|2.39B|2390000000|31.2|971|4.09|0||
2024-08-10 13:14:51|03982|6580|HRGV|5.23B|5230000000|1102|2025685|37|0||
2024-08-10 13:14:56|03983|6739|HAYS|1.46B|1460000000|91.9|2946624|-12.42|0||
2024-08-10 13:15:00|03984|14103|HSL|667.23M|667230000|897|127828|20.08|0||
2024-08-10 13:15:04|03985|14044|HRI|1.14B|1140000000|2110|79190|18.14|0||
2024-08-10 13:15:09|03986|28265|HGT|2.33B|2330000000|509|755348|25.22|0||
2024-08-10 13:15:15|03987|14041|HICL|2.54B|2540000000|125.6|3804247|-2.48|0||
2024-08-10 13:15:19|03988|6589|HIK|4.52B|4520000000|2038|333851|-7.36|0||
2024-08-10 13:15:23|03989|28078|HILS|1.64B|1640000000|2040|121064|17.65|0||
2024-08-10 13:15:27|03990|28224|HFG|824.34M|824340000|920|126946|31.43|0||
2024-08-10 13:15:31|03991|6749|HSX|3.97B|3970000000|1167|795255|8.56|0||
2024-08-10 13:15:44|03992|6564|HOCM|858.12M|858120000|166.8|1239761|106.31|0||
2024-08-10 13:15:48|03993|6827|HSV|4.05B|4050000000|1198|2365202|0|0||
2024-08-10 13:15:52|03994|13138|HWDN|4.85B|4850000000|882.5|1476392|17.1|0||
2024-08-10 13:15:55|03995|280|HSBA|116.82B|116820000000|642.5|22855545|4.09|0||
2024-08-10 13:15:59|03996|6723|HTG|655.85M|655850000|414|420454|60.47|0||
2024-08-10 13:16:02|03997|13812|ICAG|8.16B|8160000000|166.55|15707291|-0.95|0||
2024-08-10 13:16:06|03998|960682|IBST|707.43M|707430000|180|1089908|14.94|0||
2024-08-10 13:16:10|03999|27981|ICGT|859.27M|859270000|1290|113554|12.17|0||
2024-08-10 13:16:14|04000|6688|IGG|3.37B|3370000000|916.5|1128027|31.02|0||
2024-08-10 13:16:18|04001|6716|IMI|4.51B|4510000000|1736|555632|10.29|0||
2024-08-10 13:16:22|04002|6569|IMB|17.93B|17930000000|2126|2084755|15.54|0||
2024-08-10 13:16:28|04003|6722|INCH|3.28B|3280000000|797.5|630722|0.44|0||
2024-08-10 13:16:32|04004|6673|INF|10.56B|10560000000|799.6|4154021|6.53|0||
2024-08-10 13:16:36|04005|1072029|IHPI|1.21B|1210000000|366.5|452212|56.76|0||
2024-08-10 13:16:40|04006|283|IHG|11.6B|11600000000|7272|410538|20.32|0||
2024-08-10 13:16:45|04007|6741|ICGIN|5.71B|5710000000|1991|979567|46.4|0||
2024-08-10 13:16:49|04008|6696|ITRK|7.5B|7500000000|4652|440530|7.44|0||
2024-08-10 13:16:52|04009|14048|INPP|2.41B|2410000000|127|3168237|-3.2|0||
2024-08-10 13:16:56|04010|6595|INVP|5.42B|5420000000|576.5|1075700|20.15|0||
2024-08-10 13:17:01|04011|28602|IPO|372.65M|372650000|36.85|2458274|-39.49|0||
2024-08-10 13:17:05|04012|6735|ITV|3.06B|3060000000|78.05|9420828|4.26|0||
2024-08-10 13:17:10|04013|6765|IWG|1.7B|1700000000|168.3|1536359|-0.94|0||
2024-08-10 13:17:15|04014|6630|JDW|900.04M|900040000|748|240174|13.51|0||
2024-08-10 13:17:19|04015|6706|SBRY|6.24B|6240000000|267.8|6537489|-0.26|0||
2024-08-10 13:17:24|04016|28223|FSJ|169.3M|169300000|336|44580|-17.19|0||
2024-08-10 13:17:27|04017|14051|JD|6.5B|6500000000|125.45|12610787|-14.19|0||
2024-08-10 13:17:31|04018|945668|JLG|2.00B|2000000000|402.6|9168450|0|0||
2024-08-10 13:17:34|04019|6591|WG|903.36M|903360000|131.4|4334586|-20.41|0||
2024-08-10 13:17:39|04020|6598|JMAT|2.83B|2830000000|1576|666372|-8.93|0||
2024-08-10 13:17:43|04021|14050|JAM|1.77B|1770000000|975|380755|23.26|0||
2024-08-10 13:17:47|04022|6770|JMG|1.2B|1200000000|108.6|1951005|1.31|0||
2024-08-10 13:17:51|04023|6918|JII|714.76M|714760000|1028|107292|23.56|0||
2024-08-10 13:17:54|04024|27901|JFJ|749.9M|749900000|520|351701|8.9|0||
2024-08-10 13:17:59|04025|14053|JUP|389.61M|389610000|76.2|1054030|-28.65|0||
2024-08-10 13:18:03|04026|955859|KNOS|1.32B|1320000000|1052|270124|-18.7|0||
2024-08-10 13:18:06|04027|6571|KGF|4.95B|4950000000|270.9|6779558|13.35|0||
2024-08-10 13:18:10|04028|14056|LRE|1.5B|1500000000|624|487457|19.26|0||
2024-08-10 13:18:14|04029|6755|LAND|4.6B|4600000000|620|2787677|-3.28|0||
2024-08-10 13:18:18|04030|14058|LWDB|1.17B|1170000000|885|172744|9.53|0||
2024-08-10 13:18:21|04031|6568|LGEN|13.19B|13190000000|224.4|22586279|-3.69|0||
2024-08-10 13:18:25|04032|287|LLOY|35.25B|35250000000|56.96|185982583|32.47|0||
2024-08-10 13:18:28|04033|6628|LSEG|52.1B|52100000000|9828|1383963|17.64|0||
2024-08-10 13:18:32|04034|14057|LMPL|4.05B|4050000000|198.6|7041661|6.6|0||
2024-08-10 13:18:37|04035|1153612|MNG|4.72B|4720000000|201.7|7387156|1.79|0||
2024-08-10 13:18:41|04036|6636|EMG|2.47B|2470000000|213.4|3360009|-1.34|0||
2024-08-10 13:18:44|04037|289|MKS|6.43B|6430000000|318.8|11753721|55.51|0||
2024-08-10 13:18:50|04038|6839|MSLH|857.84M|857840000|340|650581|29.67|0||
2024-08-10 13:18:54|04039|8811|MARS|253.39M|253390000|40|2307063|28.41|0||
2024-08-10 13:18:58|04040|960684|MCS|644.24M|644240000|119.8|1345643|0|0||
2024-08-10 13:19:02|04041|44416|MDCM|3.69B|3690000000|501|2354474|0|0||
2024-08-10 13:19:06|04042|6762|MGGTN|138.76B|138760000000|198.61|52080|0|0||
2024-08-10 13:19:14|04043|6692|MRON|6.34B|6340000000|485.8|6862679|-8.2|0||
2024-08-10 13:19:17|04044|14060|MRCM|1.89B|1890000000|243.5|1397221|21.45|0||
2024-08-10 13:19:21|04045|6759|MCRO|1.72B|1720000000|532|1093998|0|0||
2024-08-10 13:19:26|04046|6698|MAB|1.8B|1800000000|303|255168|29.27|0||
2024-08-10 13:19:30|04047|6702|MNDI|6.3B|6300000000|1429|1299291|10.03|0||
2024-08-10 13:19:34|04048|6825|MONY|1.16B|1160000000|215.2|831984|-14.19|0||
2024-08-10 13:19:38|04049|6859|MNKS|2.37B|2370000000|1138|485045|14.72|0||
2024-08-10 13:19:42|04050|22485|MGAMM|889.26M|889260000|312.5|469236|22.55|0||
2024-08-10 13:19:46|04051|6573|MRW|6.90B|6900000000|286|19403437|-0.14|0||
2024-08-10 13:19:50|04052|6934|MYI|1.54B|1540000000|250.5|903866|1.21|0||
2024-08-10 13:19:54|04053|6776|MCG|326.41M|326410000|53.25|2411791|-37.17|0||
2024-08-10 13:19:57|04054|6712|NG|47.82B|47820000000|978.8|17839865|7.61|0||
2024-08-10 13:20:00|04055|295|NWG|27.61B|27610000000|333|28891928|41.4|0||
2024-08-10 13:20:06|04056|32399|NBMI|3.11M|3110000|57.5|48429|-16.13|0||
2024-08-10 13:20:12|04057|1128674|NETW|2.08B|2080000000|390|1682042|0.72|0||
2024-08-10 13:20:16|04058|40172|NRRT|254.5M|254500000|82|572443|-1.44|0||
2024-08-10 13:20:20|04059|286|NXT|11.37B|11370000000|9520|390362|36.43|0||
2024-08-10 13:20:24|04060|943190|NESF|486.85M|486850000|82.7|1840739|-11.08|0||
2024-08-10 13:20:27|04061|13165|OCDO|3.07B|3070000000|374|7328197|-56.1|0||
2024-08-10 13:20:32|04062|942425|OSBO|1.89B|1890000000|481.4|748980|23.06|0||
2024-08-10 13:20:36|04063|19709|OXIG|1.33B|1330000000|2295|103660|-2.75|0||
2024-08-10 13:20:40|04064|6671|PAGE|1.26B|1260000000|400|410664|-7.91|0||
2024-08-10 13:20:44|04065|27761|PANI|1.42B|1420000000|306|813901|8.9|0||
2024-08-10 13:20:48|04066|13156|PAGPA|1.57B|1570000000|759.5|330104|43.17|0||
2024-08-10 13:20:52|04067|6871|PAYP|505.35M|505350000|702|125589|25.81|0||
2024-08-10 13:20:55|04068|6620|PSON|6.91B|6910000000|1042|2014168|23.11|0||
2024-08-10 13:20:59|04069|6648|PNN|1.69B|1690000000|592.5|1039424|-9.61|0||
2024-08-10 13:21:03|04070|1009358|PSH|6.55B|6550000000|3562|156254|18.58|0||
2024-08-10 13:21:09|04071|6656|PSN|5.04B|5040000000|1577|1066568|37.31|0||
2024-08-10 13:21:14|04072|19710|PNL|1.62B|1620000000|487.5|667999|4.84|0||
2024-08-10 13:21:18|04073|6561|PFC|74.97M|74970000|14.36|6705042|-82.81|0||
2024-08-10 13:21:22|04074|101928|PETSP|1.33B|1330000000|290.4|1107894|-21.6|0||
2024-08-10 13:21:26|04075|14066|PHNX|5.35B|5350000000|535.5|3202817|-1.71|0||
2024-08-10 13:21:29|04076|13125|PTEC|1.59B|1590000000|521|327550|-4.58|0||
2024-08-10 13:21:35|04077|40956|PLUSP|1.81B|1810000000|2396|166580|73.15|0||
2024-08-10 13:21:38|04078|14064|PCT|3.54B|3540000000|2960|229279|34.55|0||
2024-08-10 13:21:41|04079|14618|POLY|129.44B|129440000000|226.4|655595|-59.31|0||
2024-08-10 13:21:45|04080|949175|PPH|563.14M|563140000|1340|17695|32.02|0||
2024-08-10 13:21:48|04081|27982|PHP|1.25B|1250000000|93.6|2866660|-3.21|0||
2024-08-10 13:21:52|04082|6707|VANQ|136.98M|136980000|53.8|1467415|-52.81|0||
2024-08-10 13:21:55|04083|296|PRU|17.22B|17220000000|632.8|7984820|-39.07|0||
2024-08-10 13:22:01|04084|954891|PRTC|405.41M|405410000|169.4|375724|-17.37|0||
2024-08-10 13:22:05|04085|6774|PZC|432.03M|432030000|103.2|522226|-37.83|0||
2024-08-10 13:22:08|04086|6657|QQ|2.67B|2670000000|468.4|1545297|47.95|0||
2024-08-10 13:22:12|04087|1084826|QLT|1.9B|1900000000|140.5|2615840|68.67|0||
2024-08-10 13:22:19|04088|6754|RNK|305.42M|305420000|65.2|241058|-29.13|0||
2024-08-10 13:22:22|04089|6881|RAT|1.92B|1920000000|1848|84354|6.33|0||
2024-08-10 13:22:26|04090|6570|RKT|29.14B|29140000000|4180|2264294|-27.88|0||
2024-08-10 13:22:32|04091|6764|RDW|2.39B|2390000000|745|2477599|45.65|0||
2024-08-10 13:22:37|04092|50681|RSER|210.42M|210420000|791|55121|37.57|0||
2024-08-10 13:22:41|04093|6572|REL|65.33B|65330000000|3511|3220269|33.65|0||
2024-08-10 13:22:46|04094|50659|TRIG|2.51B|2510000000|100.8|4366019|-11.58|0||
2024-08-10 13:22:50|04095|6804|RSW|2.54B|2540000000|3495|43641|-6.5|0||
2024-08-10 13:22:54|04096|6736|RTO|11.66B|11660000000|464.3|8000130|-25.28|0||
2024-08-10 13:22:58|04097|6790|RTN|498.86M|498860000|64.8|11039413|44.97|0||
2024-08-10 13:23:03|04098|989915|RHIM|1.68B|1680000000|3570|23146|20.77|0||
2024-08-10 13:23:07|04099|6771|RMV|4.24B|4240000000|537|2596779|-8.7|0||
2024-08-10 13:23:11|04100|6597|RIO|83.76B|83760000000|4914.5|3194351|2.53|0||
2024-08-10 13:23:16|04101|6803|RCP|2.68B|2680000000|1856|190335|-0.64|0||
2024-08-10 13:23:20|04102|6645|RR|40.99B|40990000000|485|39441873|133.4|0||
2024-08-10 13:23:26|04103|6703|ROR|2.78B|2780000000|326|1359220|9.18|0||
2024-08-10 13:23:30|04104|6593|SHEL|175.56B|175560000000|1644|7738286|1.37|0||
2024-08-10 13:23:35|04105|8751|RDSb|175.56B|175560000000|1894.6|8326137|0|0||
2024-08-10 13:23:39|04106|41343|IDSI|3.23B|3230000000|337.4|3983092|25.85|0||
2024-08-10 13:23:44|04107|1056378|SBRE|386.03M|386030000|155.4|565152|4.64|0||
2024-08-10 13:23:49|04108|6780|SAFE|1.79B|1790000000|820|475645|-6.66|0||
2024-08-10 13:23:54|04109|6618|SGE|9.94B|9940000000|995.2|3169258|4.21|0||
2024-08-10 13:23:58|04110|949636|SNNS|1.5B|1500000000|921|506054|0|0||
2024-08-10 13:24:02|04111|6752|SVS|1.61B|1610000000|1192|212917|34.69|0||
2024-08-10 13:24:08|04112|14071|SDP|774.92M|774920000|523|247911|5.34|0||
2024-08-10 13:24:12|04113|27891|SOI|651.11M|651110000|268.5|330122|7.83|0||
2024-08-10 13:24:19|04114|6733|SDR|5.32B|5320000000|337.6|2274976|-23.9|0||
2024-08-10 13:24:24|04115|6834|SCIN|592.25M|592250000|895|49795|0|0||
2024-08-10 13:24:29|04116|6760|SMT|10.81B|10810000000|826|2293243|19.99|0||
2024-08-10 13:24:34|04117|6729|SGRO|12.07B|12070000000|893.2|2560951|18.93|0||
2024-08-10 13:24:39|04118|14115|SNR|662.3M|662300000|162.2|788583|-5.92|0||
2024-08-10 13:24:44|04119|945897|SEQI|1.26B|1260000000|79.2|2774774|-3.06|0||
2024-08-10 13:24:48|04120|6634|SRP|1.77B|1770000000|168.5|2905776|7.94|0||
2024-08-10 13:24:52|04121|6679|SVT|7.59B|7590000000|2530|863467|3.52|0||
2024-08-10 13:24:55|04122|6791|SHB|1.62B|1620000000|421.6|615396|0|0||
2024-08-10 13:25:00|04123|6662|SHI|278.97M|278970000|24.15|1024745|-26.6|0||
2024-08-10 13:25:05|04124|6819|SIGSI|1.35B|1350000000|396|4260617|0|0||
2024-08-10 13:25:10|04125|27741|SRET|1.45B|1450000000|96.15|3233487|13.99|0||
2024-08-10 13:25:14|04126|6695|SN|10.17B|10170000000|1166|2584889|3.74|0||
2024-08-10 13:25:20|04127|6686|SMIN|5.95B|5950000000|1734|780186|4.21|0||
2024-08-10 13:25:25|04128|1097538|SSON|2.25B|2250000000|1404|596164|1.23|0||
2024-08-10 13:25:29|04129|14117|SWR|7.92B|7920000000|3056|1457586|-4.02|0||
2024-08-10 13:25:34|04130|961641|SCTS|3.11B|3110000000|1561|354167|5.77|0||
2024-08-10 13:25:38|04131|6767|SXS|2.89B|2890000000|2874|265291|-15.1|0||
2024-08-10 13:25:43|04132|6808|SPX|5.64B|5640000000|7660|278403|-27.6|0||
2024-08-10 13:25:48|04133|6837|SPT|1.01B|1010000000|176|4662324|11.32|0||
2024-08-10 13:25:53|04134|6669|SSE|20.23B|20230000000|1862|2979634|13.12|0||
2024-08-10 13:25:59|04135|942377|SSPG|1.3B|1300000000|163.5|3398362|-32.49|0||
2024-08-10 13:26:03|04136|6683|SJP|3.81B|3810000000|699.5|3751572|-23.54|0||
2024-08-10 13:26:08|04137|6732|SGC|588.37M|588370000|104.7|1295191.96|0|0||
2024-08-10 13:26:13|04138|6670|STAN|17.95B|17950000000|715.4|8870867|-5.57|0||
2024-08-10 13:26:17|04139|40119|SYNCS|764.96M|764960000|119|821420|-21.61|0||
2024-08-10 13:26:22|04140|14142|SYNTS|391.74M|391740000|239.5|326778|-60.83|0||
2024-08-10 13:27:26|04141|6651|||||||0||
2024-08-10 13:27:30|04142|6800|TW|5.56B|5560000000|157.15|13092478|31.62|0||
2024-08-10 13:27:34|04143|986303|TBCG|1.53B|1530000000|2800|134674|8.74|0||
2024-08-10 13:27:40|04144|14119|TEP|1.39B|1390000000|1760|114638|4.64|0||
2024-08-10 13:27:44|04145|6870|TMPL|763.57M|763570000|266.5|605027|13.89|0||
2024-08-10 13:27:49|04146|6817|TEM|1.75B|1750000000|161.4|2689482|7.46|0||
2024-08-10 13:27:53|04147|6581|TSCO|22.51B|22510000000|330.5|21157622|29.71|0||
2024-08-10 13:27:56|04148|1053059|TIFS|632.17M|632170000|127.4|1018231|-13.69|0||
2024-08-10 13:28:01|04149|6637|TCAPI|1.71B|1710000000|225.5|1297293|35.03|0||
2024-08-10 13:28:05|04150|6766|TRY|1.07B|1070000000.0000001|336|601670|14.68|0||
2024-08-10 13:28:09|04151|1137603|TRNT|1.41B|1410000000|315.2|1015575|25.18|0||
2024-08-10 13:28:14|04152|6681|TPK|1.87B|1870000000|886|710563|0.11|0||
2024-08-10 13:28:18|04153|942420|BBOXT|4.01B|4010000000|161.8|8089362|13.94|0||
2024-08-10 13:28:22|04154|23214|TUI1n|2.33B|2330000000|563.5|1488730|-1.49|0||
2024-08-10 13:28:27|04155|6627|TLW|393.96M|393960000|27.02|3702185|-26.05|0||
2024-08-10 13:28:30|04156|40198|UDG|2.72B|2720000000|1079|3141705|0|0||
2024-08-10 13:28:34|04157|8804|UKCM|947.27M|947270000|72.9|3852233|38.07|0||
2024-08-10 13:28:38|04158|6743|ULE|2.51B|2510000000|3500|506231|0|0||
2024-08-10 13:28:42|04159|6661|ULVR|117.82B|117820000000|4730|4219080|14.24|0||
2024-08-10 13:28:47|04160|6848|UTG|4.62B|4620000000|944.5|1152569|-1.61|0||
2024-08-10 13:28:50|04161|6659|UU|6.75B|6750000000|990|2291052|1.87|0||
2024-08-10 13:28:55|04162|6684|VSVS|1.05B|1050000000|395.5|311757|-8.32|0||
2024-08-10 13:29:00|04163|6579|VCTX|904.37M|904370000|1040|141678|-33.25|0||
2024-08-10 13:29:04|04164|985785|VEILV|1.09B|1090000000|562|224546|-11.64|0||
2024-08-10 13:29:09|04165|27720|VOF|718.49M|718490000|476|197170|4.16|0||
2024-08-10 13:29:13|04166|968974|VMUK|2.79B|2790000000|215|4553310|25.92|0||
2024-08-10 13:29:17|04167|6654|VTYV|4.33B|4330000000|1293|1327122|62.44|0||
2024-08-10 13:29:22|04168|1076872|VVO|1.89B|1890000000|149.4|3690181|0|0||
2024-08-10 13:29:25|04169|667|VOD|19.59B|19590000000|73.8|88747997|0.85|0||
2024-08-10 13:29:29|04170|1131407|WOSG|904.14M|904140000|377.4|916195|-46.81|0||
2024-08-10 13:29:34|04171|6674|WEIR|4.87B|4870000000|1889|736837|2.38|0||
2024-08-10 13:29:38|04172|6619|SMWH|1.56B|1560000000|1198|314029|-18.06|0||
2024-08-10 13:29:41|04173|6646|WTB|5.1B|5100000000|2855|1096735|-19.05|0||
2024-08-10 13:29:45|04174|6875|WTAN|1.59B|1590000000|265|883862|14.97|0||
2024-08-10 13:29:49|04175|945902|WIZZ|1.42B|1420000000|1377|481176|-40.83|0||
2024-08-10 13:29:52|04176|6861|WKP|1.17B|1170000000|609|263221|20.36|0||
2024-08-10 13:29:58|04177|32401|WWH|1.9B|1900000000|360|1089408|17.26|0||
2024-08-10 13:30:02|04178|6578|WPP|7.28B|7280000000|678.8|2756460|-14.25|0||
2024-08-10 13:30:07|04179|17981|ARTI|270.58B|270579999999.99997|748.4|1386104|62.29|0||
2024-08-10 13:30:12|04180|17980|ACC|441.59B|441590000000|2351.55|524774|19.92|0||
2024-08-10 13:30:16|04181|17984|ADEL|3.63T|3630000000000|3187.55|2824091|24.88|0||
2024-08-10 13:30:23|04182|1088095|ADNA|2.82T|2820000000000|1780.85|2248283|82.86|0||
2024-08-10 13:30:28|04183|18294|APSE|3.31T|3310000000000|1533.8|5775492|91.06|0||
2024-08-10 13:30:36|04184|1111710|ADAG|956.67B|956670000000|869.85|2411240|34.47|0||
2024-08-10 13:30:39|04185|958331|ADAI|1.33T|1330000000000|1103.8|3218803|34.48|0||
2024-08-10 13:30:43|04186|7310|ADTB|551.57B|551570000000|211.8|6547816|14.46|0||
2024-08-10 13:30:47|04187|946826|ADIA|328.04B|328040000000|324.7|6898034|52.19|0||
2024-08-10 13:30:54|04188|947273|AJPH|375.91B|375910000000|2998.85|150285|71.77|0||
2024-08-10 13:30:58|04189|946738|ALEM|222.19B|222190000000|1130.35|375545|43.75|0||
2024-08-10 13:31:05|04190|962425|ALKE|693.1B|693100000000|5796.85|290499|39.97|0||
2024-08-10 13:31:10|04191|17997|AMAR|275.11B|275110000000|1505.8|2502096|141.33|0||
2024-08-10 13:31:20|04192|17998|ABUJ|1.56T|1560000000000|632|3946252|38.23|0||
2024-08-10 13:31:24|04193|18004|APLH|947.23B|947230000000|6587.85|405211|33.83|0||
2024-08-10 13:31:27|04194|18005|APLO|312.37B|312370000000|491.85|3819923|13.97|0||
2024-08-10 13:31:32|04195|18010|ASOK|743.21B|743210000000|253.1|16254179|35.93|0||
2024-08-10 13:31:35|04196|18011|ASPN|2.92T|2920000000000|3040.6|1503357|-6.09|0||
2024-08-10 13:31:39|04197|946934|ASTL|545.68B|545679999999.99994|2031.35|622233|2.9|0||
2024-08-10 13:31:43|04198|1014099|AUFI|465.25B|465250000000|625.95|3775136|-10.82|0||
2024-08-10 13:31:46|04199|18014|ARBN|849.44B|849440000000|1449.7|1560155|65.92|0||
2024-08-10 13:31:50|04200|997883|AVEU|3.25T|3250000000000|4989.95|528469|38.68|0||
2024-08-10 13:31:54|04201|18017|AXBK|3.54T|3540000000000|1142.75|10751702|21.6|0||
2024-08-10 13:31:57|04202|18020|BAJA|2.73T|2730000000000|9765.95|369195|110.63|0||
2024-08-10 13:32:00|04203|18022|BJFN|4.09T|4090000000000|6618.2|1042602|-7.36|0||
2024-08-10 13:32:04|04204|18023|BJFS|2.49T|2490000000000|1560.2|1648106|2.69|0||
2024-08-10 13:32:08|04205|18024|BJAT|1.05T|1050000000000|9454.1|56344|26.9|0||
2024-08-10 13:32:13|04206|39853|BLKI|590.68B|590680000000|3058.95|402366|29.41|0||
2024-08-10 13:32:20|04207|1072999|BANH|321.39B|321390000000|199.5|16416840|-12.81|0||
2024-08-10 13:32:24|04208|18047|BOB|1.27T|1270000000000|245.85|20907717|28.11|0||
2024-08-10 13:32:28|04209|18031|BOI|541.68B|541679999999.99994|118.95|14079214|37.99|0||
2024-08-10 13:32:32|04210|18034|BATA|185.36B|185360000000|1443|532767|-12.33|0||
2024-08-10 13:32:36|04211|18036|BRGR|618.51B|618510000000|531.65|2428798|-7.96|0||
2024-08-10 13:32:39|04212|18043|BAJE|2.21T|2210000000000|302.2|49697480|133.54|0||
2024-08-10 13:32:43|04213|18039|BFRG|761.82B|761820000000|1636.55|1508274|72.18|0||
2024-08-10 13:32:47|04214|18042|BHEL|1.05T|1050000000000|302.2|27508153|202.65|0||
2024-08-10 13:32:52|04215|18040|BPCL|1.45T|1450000000000|333.4|18286915|83.87|0||
2024-08-10 13:32:55|04216|18041|BRTI|8.75T|8750000000000|1464.1|7587744|67.36|0||
2024-08-10 13:32:59|04217|18045|BION|403.26B|403260000000|336.95|6866183|28.9|0||
2024-08-10 13:33:03|04218|18052|BOSH|942.81B|942810000000|32018.7|56390|76.1|0||
2024-08-10 13:33:12|04219|18054|BRIT|1.38T|1380000000000|5740.3|334194|26.43|0||
2024-08-10 13:33:18|04220|18055|ZYDU|1.31T|1310000000000|1300.9|1696541|97.75|0||
2024-08-10 13:33:21|04221|18057|CNBK|1T|1000000000000|110.65|43027633|67.02|0||
2024-08-10 13:33:25|04222|18061|CAST|253.41B|253410000000|256.25|9570729|65|0||
2024-08-10 13:33:29|04223|18070|CHLA|1.13T|1130000000000|1348.65|1353737|27.2|0||
2024-08-10 13:33:33|04224|18071|CIPL|1.27T|1270000000000|1574.75|2186888|25.08|0||
2024-08-10 13:33:38|04225|18072|CTBK|120.94B|120940000000|163.28|4849068|23.09|0||
2024-08-10 13:33:42|04226|18075|COAL|3.27T|3270000000000|529.8|12463689|125.54|0||
2024-08-10 13:33:46|04227|39893|COFO|392.05B|392050000000|5878.4|632022|14.21|0||
2024-08-10 13:33:50|04228|18076|COLG|938.72B|938720000000|3452.4|473206|76.38|0||
2024-08-10 13:33:55|04229|18077|CCRI|597.6B|597600000000|980.8|2910419|40.81|0||
2024-08-10 13:34:00|04230|18080|CORF|498.8B|498800000000|1693.7|556897|57.57|0||
2024-08-10 13:34:05|04231|978762|CROP|279.88B|279880000000|434.95|4648670|43.17|0||
2024-08-10 13:34:10|04232|18084|CUMM|1.03T|1030000000000|3715.1|1048398|110.53|0||
2024-08-10 13:34:14|04233|18086|DABU|1.11T|1110000000000|623.95|3758349|9.17|0||
2024-08-10 13:34:17|04234|947396|DALB|326.45B|326450000000|1740.6|513342|-13.08|0||
2024-08-10 13:34:21|04235|947225|DPNT|419.49B|419490000000|3076.35|471348|48.9|0||
2024-08-10 13:34:25|04236|18203|DHAE|32.02B|32020000000.000004|52.3|5691180|11.51|0||
2024-08-10 13:34:29|04237|18099|DIVI|1.28T|1280000000000|4829.95|614432|28.95|0||
2024-08-10 13:34:33|04238|1046345|DIXO|702.51B|702510000000|11740.45|525615|144.54|0||
2024-08-10 13:34:37|04239|18100|DLF|2.06T|2060000000000|830.9|4274983|69.35|0||
2024-08-10 13:34:40|04240|962426|DLPA|267.25B|267250000000|3211.65|316766|36.06|0||
2024-08-10 13:34:44|04241|18101|REDY|1.17T|1170000000000|7013.5|492689|19.87|0||
2024-08-10 13:34:47|04242|18108|EICH|1.32T|1320000000000|4830.6|684133|41.46|0||
2024-08-10 13:34:51|04243|18113|EMAM|347.91B|347910000000|797.5|1705881|55.16|0||
2024-08-10 13:34:55|04244|992809|ENDU|362.07B|362070000000|2574.05|188984|51.43|0||
2024-08-10 13:34:58|04245|18118|ESCO|407.5B|407500000000|3687.8|295153|42.73|0||
2024-08-10 13:35:02|04246|18122|EXID|419.14B|419140000000|493.2|6562115|87.35|0||
2024-08-10 13:35:05|04247|18125|FED|483.86B|483860000000|197.56|14613963|47.21|0||
2024-08-10 13:35:10|04248|18132|FOHE|369.74B|369740000000|489.75|1830098|51.25|0||
2024-08-10 13:35:16|04249|18137|GAIL|1.5T|1500000000000|227.38|26500472|93.35|0||
2024-08-10 13:35:20|04250|1167243|GLAD|333.86B|333860000000|2026.45|384513|22.02|0||
2024-08-10 13:35:24|04251|18149|GLEN|415.65B|415650000000|1472.95|931549|81.76|0||
2024-08-10 13:35:27|04252|18150|GMRI|711.12B|711120000000|99.48|38821671|86.47|0||
2024-08-10 13:35:31|04253|18152|GOCP|1.48T|1480000000000|1444.8|1157151|40.78|0||
2024-08-10 13:35:35|04254|18153|GODI|297.01B|297010000000|882.15|340309|78.81|0||
2024-08-10 13:35:38|04255|18154|GODR|813.51B|813510000000|2925.7|866212|91.43|0||
2024-08-10 13:35:42|04256|18156|GRAS|1.75T|1750000000000|2572.75|1004571|41.12|0||
2024-08-10 13:35:46|04257|18171|GGAS|420.4B|420400000000|610.7|1272394|32.2|0||
2024-08-10 13:35:49|04258|18170|GSPT|184.69B|184690000000|327.35|1653004|17.25|0||
2024-08-10 13:35:54|04259|18174|HVEL|1.13T|1130000000000|1799.4|1317675|39.39|0||
2024-08-10 13:35:58|04260|18176|HCLT|4.3T|4300000000000|1589.95|3563895|40.17|0||
2024-08-10 13:36:02|04261|1089258|HDFA|882.91B|882910000000|4133.25|567551|60.27|0||
2024-08-10 13:36:06|04262|18177|HDBK|12.57T|12570000000000|1650.2|21572748|0.88|0||
2024-08-10 13:36:09|04263|1054973|HDFL|1.51T|1510000000000|702.4|5836190|9.75|0||
2024-08-10 13:36:13|04264|18179|HROM|1.04T|1040000000000|5207.2|692389|72.45|0||
2024-08-10 13:36:16|04265|18187|HALC|1.38T|1380000000000|622.9|7824932|32.84|0||
2024-08-10 13:36:20|04266|1072997|HIAE|3.16T|3160000000000|4723.9|4093098|149.17|0||
2024-08-10 13:36:23|04267|39868|HCPR|293.3B|293300000000|303.15|9116535|104.49|0||
2024-08-10 13:36:29|04268|18184|HPCL|801.44B|801440000000|376.65|10853539|113.28|0||
2024-08-10 13:36:33|04269|18185|HLL|6.46T|6460000000000|2747.2|2262455|8.3|0||
2024-08-10 13:36:37|04270|18186|HZNC|2.51T|2510000000000|594|2923631|86.32|0||
2024-08-10 13:36:40|04271|18191|HDFC|5.05T|5050000000000|2724.3|5246348|0|0||
2024-08-10 13:36:44|04272|18198|ICBK|8.25T|8250000000000|1171.6|16518388|21.52|0||
2024-08-10 13:36:47|04273|1050153|ICIL|970.91B|970910000000|1965.95|904295|45.04|0||
2024-08-10 13:36:51|04274|991131|ICIR|1.07T|1070000000000.0001|739.25|1981183|28.42|0||
2024-08-10 13:36:55|04275|1073007|ICCI|242.09B|242090000000|747.45|466356|19.37|0||
2024-08-10 13:37:03|04276|960765|IDFB|544.91B|544909999999.99994|72.86|38618765|-16.78|0||
2024-08-10 13:37:07|04277|1161582|INMR|166.5B|166500000000|2779.5|23451|-12.03|0||
2024-08-10 13:37:23|04278|18209|INBA|778.21B|778210000000|577.75|2169914|51.78|0||
2024-08-10 13:37:27|04279|18210|IHTL|881.03B|881030000000|618.45|4320268|61.67|0||
2024-08-10 13:37:31|04280|18197|IOC|2.33T|2330000000000|169.09|26638870|80.17|0||
2024-08-10 13:37:34|04281|1169003|INID|2.35T|2350000000000|179.79|81498308|263.58|0||
2024-08-10 13:37:36|04282|1153181|INIR|741.56B|741560000000|926.95|3104602|43.39|0||
2024-08-10 13:37:41|04283|18213|IGAS|376.18B|376180000000|537.4|3534190|19.94|0||
2024-08-10 13:37:46|04284|39852|INUS|1.12T|1120000000000|414.95|32442165|145.24|0||
2024-08-10 13:37:49|04285|18215|INBK|1.05T|1050000000000|1349.8|4094063|-5.62|0||
2024-08-10 13:37:54|04286|18216|INED|931.59B|931590000000|7214.5|348940|55.16|0||
2024-08-10 13:37:57|04287|18217|INFY|7.33T|7330000000000|1770.75|8593508|28.19|0||
2024-08-10 13:38:00|04288|961701|INGL|1.66T|1660000000000|4290.2|1196218|68.22|0||
2024-08-10 13:38:05|04289|18222|IPCA|346.47B|346470000000|1365.65|551783|51.6|0||
2024-08-10 13:38:09|04290|18224|ITC|6.2T|6200000000000|495.9|17087668|9.77|0||
2024-08-10 13:38:12|04291|18241|JNSP|934.6B|934600000000|916.2|2207896|35.46|0||
2024-08-10 13:38:16|04292|18244|JSWE|1.23T|1230000000000|703|4352733|108.88|0||
2024-08-10 13:38:20|04293|18226|JSTL|2.2T|2200000000000|905.1|2431293|8.85|0||
2024-08-10 13:38:28|04294|18247|JUBI|393.78B|393780000000|598.9|3257340|21.68|0||
2024-08-10 13:38:32|04295|18260|KTKM|3.52T|3520000000000|1769.65|6308261|-1.73|0||
2024-08-10 13:38:35|04296|39882|LTFL|410.58B|410580000000|166.2|9489025|32.27|0||
2024-08-10 13:38:39|04297|991132|LTEH|518.24B|518240000000|4896.9|200231|15.46|0||
2024-08-10 13:38:43|04298|18268|LART|4.94T|4940000000000|3592.05|3173397|35.88|0||
2024-08-10 13:38:47|04299|986039|LTIM|1.59T|1590000000000|5373.55|484386|5.23|0||
2024-08-10 13:38:50|04300|994422|LAUL|229.84B|229840000000|426.3|2224035|6.95|0||
2024-08-10 13:38:54|04301|18269|LICH|351.02B|351020000000|638.15|3387544|49.47|0||
2024-08-10 13:38:58|04302|18270|LUPN|963.88B|963880000000|2113.55|1541691|94.73|0||
2024-08-10 13:39:02|04303|18291|MRF|580.66B|580660000000|136911.7|10150|28.73|0||
2024-08-10 13:39:07|04304|985843|MGAS|178.39B|178390000000|1805.95|797617|75.87|0||
2024-08-10 13:39:17|04305|18273|MAHM|3.06T|3060000000000|2749.15|3537881|77.89|0||
2024-08-10 13:39:21|04306|18271|MMFS|370.49B|370490000000|300.1|3314748|5.21|0||
2024-08-10 13:39:25|04307|39888|MNFL|173.43B|173430000000|204.77|9565665|39.82|0||
2024-08-10 13:39:29|04308|18276|MRCO|845.52B|845520000000|653|3167152|13.2|0||
2024-08-10 13:39:32|04309|18277|MRTI|3.84T|3840000000000|12224.2|620735|30.08|0||
2024-08-10 13:39:37|04310|18279|MAXI|375.31B|375310000000|1092.2|974650|27.73|0||
2024-08-10 13:39:40|04311|18283|MINT|566.43B|566430000000|3434|637303|-0.08|0||
2024-08-10 13:39:42|04312|18290|MBFL|514.39B|514390000000|2720.5|1417407|15.82|0||
2024-08-10 13:39:46|04313|39890|MUTT|754.43B|754430000000|1879.2|614787|37.69|0||
2024-08-10 13:39:50|04314|39891|NATP|257.98B|257980000000.00003|1440.35|1009718|64.41|0||
2024-08-10 13:39:54|04315|18299|NALU|325.54B|325540000000|177.25|17925674|86.58|0||
2024-08-10 13:39:57|04316|946691|NAFL|176.02B|176020000000|3550.2|248013|-19.43|0||
2024-08-10 13:40:01|04317|30059|NEST|2.41T|2410000000000|2504.7|897207|13.9|0||
2024-08-10 13:40:10|04318|1053096|NIPF|416.81B|416810000000|659.75|996084|105.59|0||
2024-08-10 13:40:14|04319|18309|NMDC|648.98B|648980000000|221.53|11108723|94.84|0||
2024-08-10 13:40:18|04320|18297|NTPC|3.98T|3980000000000|410.65|20081383|88.89|0||
2024-08-10 13:40:23|04321|18312|OEBO|650.21B|650210000000|1788.25|1126030|63.25|0||
2024-08-10 13:40:26|04322|18311|ONGC|4.18T|4179999999999.9995|332.55|23893035|86.15|0||
2024-08-10 13:40:30|04323|18313|OILI|1.05T|1050000000000|643.95|7917006|247.52|0||
2024-08-10 13:40:34|04324|18325|PAGE|448.45B|448450000000|40205.85|26449|0.33|0||
2024-08-10 13:40:37|04325|18334|PLNG|550.05B|550050000000|366.7|5551825|61.93|0||
2024-08-10 13:40:40|04326|18335|PFIZ|267.68B|267680000000|5851.2|42788|45.03|0||
2024-08-10 13:40:44|04327|100258|PIIL|680.89B|680890000000|4487.7|432154|15.74|0||
2024-08-10 13:40:47|04328|18337|PIDI|1.59T|1590000000000|3133.15|407334|24.33|0||
2024-08-10 13:40:50|04329|18339|PIRA|218.25B|218250000000|969|1534377|-6.84|0||
2024-08-10 13:40:54|04330|1127928|POLC|1T|1000000000000|6650.7|715082|45.06|0||
2024-08-10 13:40:57|04331|18341|PWFC|1.65T|1650000000000|500.65|19572766|134.34|0||
2024-08-10 13:41:01|04332|18342|PGRD|3.22T|3220000000000|346|17939102|90.79|0||
2024-08-10 13:41:06|04333|18344|PREG|688.74B|688740000000|1718.15|1240445|208.77|0||
2024-08-10 13:41:11|04334|18346|PROC|552.7B|552700000000|17017.85|7563|9.35|0||
2024-08-10 13:41:14|04335|18350|PNBK|1.27T|1270000000000|115.27|41934048|88.2|0||
2024-08-10 13:41:18|04336|987147|RATB|131.58B|131580000000.00002|216.85|6428994|-3.3|0||
2024-08-10 13:41:21|04337|18371|RECM|1.55T|1550000000000|586.9|18924186|170.96|0||
2024-08-10 13:41:24|04338|18367|RELI|19.95T|19950000000000|2948.6|6178030|16.25|0||
2024-08-10 13:41:28|04339|18016|SANO|151.85B|151850000000|6603.1|26067|44.17|0||
2024-08-10 13:41:31|04340|18376|SBI|7.36T|7360000000000|824.3|19964179|43.69|0||
2024-08-10 13:41:35|04341|1158869|SBIC|675.08B|675080000000|709.8|1281197|-18.61|0||
2024-08-10 13:41:38|04342|1050746|SBIL|1.73T|1730000000000|1725.1|1418338|29.28|0||
2024-08-10 13:41:42|04343|18383|SHCM|876.64B|876640000000|24296.6|57855|0.5|0||
2024-08-10 13:41:45|04344|18386|SHMF|1.11T|1110000000000|2958.1|1590834|59.84|0||
2024-08-10 13:41:49|04345|18387|SIEM|2.45T|2450000000000|6889.5|524919|87.8|0||
2024-08-10 13:41:52|04346|18397|SRFL|757.4B|757400000000|2553.65|594588|11.31|0||
2024-08-10 13:41:56|04347|18399|SAIL|534.28B|534280000000|129.35|33418658|39.24|0||
2024-08-10 13:41:59|04348|18405|SUN|4.16T|4160000000000|1735.3|2537042|50.86|0||
2024-08-10 13:42:02|04349|18406|SUTV|361.32B|361320000000|916.85|1451596|66.68|0||
2024-08-10 13:42:06|04350|958336|SYNN|337.25B|337250000000|840.45|956125|3.05|0||
2024-08-10 13:42:10|04351|18417|TTCH|265.38B|265380000000|1041.7|1325938|3.34|0||
2024-08-10 13:42:13|04352|18419|TATA|537.94B|537940000000.00006|1887.5|491897|12.82|0||
2024-08-10 13:42:17|04353|18420|TCS|15.3T|15300000000000|4228.75|2653007|23.42|0||
2024-08-10 13:42:30|04354|18422|TACN|1.13T|1130000000000|1186.15|1819935|41.19|0||
2024-08-10 13:42:35|04355|18421|TTEX|427.99B|427990000000|6875.75|119067|-2.95|0||
2024-08-10 13:42:39|04356|18425|TAMO|3.92T|3920000000000|1068.1|13845002|73.29|0||
2024-08-10 13:42:42|04357|18426|TTPW|1.34T|1340000000000|417.75|14339050|76.15|0||
2024-08-10 13:42:45|04358|18428|TISC|1.9T|1900000000000|151.81|47434243|26.51|0||
2024-08-10 13:42:49|04359|18429|TEML|1.33T|1330000000000|1506.7|2205395|21.92|0||
2024-08-10 13:42:53|04360|18272|TRCE|188.97B|188970000000|799.75|1262410|-6.57|0||
2024-08-10 13:42:58|04361|18433|TITN|2.96T|2960000000000|3331.7|1546232|11.48|0||
2024-08-10 13:43:01|04362|18435|TORP|1.13T|1130000000000|3338.4|300307|64.42|0||
2024-08-10 13:43:07|04363|18436|TOPO|861.02B|861020000000|1791.5|1280768|166.79|0||
2024-08-10 13:43:11|04364|18437|TREN|2.23T|2230000000000|6275.35|798514|231.07|0||
2024-08-10 13:43:15|04365|18442|TVSM|1.23T|1230000000000|2581.45|1045051|91.28|0||
2024-08-10 13:43:19|04366|18445|ULTC|3.26T|3260000000000|11300.35|447000|39.47|0||
2024-08-10 13:43:23|04367|18447|UNBK|939.09B|939090000000|123.02|17049668|36.92|0||
2024-08-10 13:43:26|04368|18449|UBBW|514.35B|514350000000|1945.45|300845|26.56|0||
2024-08-10 13:43:30|04369|18451|UNSP|1.03T|1030000000000|1454.95|1205666|43.93|0||
2024-08-10 13:43:34|04370|18450|UPLL|416.25B|416250000000|554.6|3787679|-9.03|0||
2024-08-10 13:43:38|04371|993204|VARB|1.96T|1960000000000|1508.6|2195038|84.31|0||
2024-08-10 13:43:41|04372|18377|VDAN|1.67T|1670000000000|428.85|18849065|75.87|0||
2024-08-10 13:43:44|04373|18200|VODA|1.12T|1120000000000|16.1|844610611|100|0||
2024-08-10 13:43:47|04374|18462|VOLT|472.78B|472780000000|1428.85|1347200|70.76|0||
2024-08-10 13:43:51|04375|18466|WHIR|266.57B|266570000000|2089.5|322453|36.33|0||
2024-08-10 13:43:54|04376|18467|WIPR|2.57T|2570000000000|491.3|9372870|17.35|0||
2024-08-10 13:43:57|04377|18470|YESB|750.26B|750260000000|23.94|214419875|41.24|0||
2024-08-10 13:44:01|04378|18471|ZEE|132.1B|132100000000|137.53|18337887|-51.29|0||
2024-08-10 13:44:06|04379|946102|2670|691.22B|691220000000|2791.5|896069|3.66|0||
2024-08-10 13:44:10|04380|946298|8572|543.93B|543929999999.99994|347.2|1367774|0.14|0||
2024-08-10 13:44:16|04381|946144|4401|292.76B|292760000000|2866.5|259437|3.71|0||
2024-08-10 13:44:19|04382|44296|6857|4.28T|4280000000000.0005|5792|11684217|26.19|0||
2024-08-10 13:44:23|04383|44267|8267|3T|3000000000000|3509|1753838|13.63|0||
2024-08-10 13:44:27|04384|946297|8570|275.77B|275770000000|1277.5|874734|2|0||
2024-08-10 13:44:32|04385|946310|8905|446.24B|446240000000|1961|744288|11.83|0||
2024-08-10 13:44:36|04386|44240|5201|971.77B|971770000000|4578|1014962|-5.33|0||
2024-08-10 13:44:40|04387|949910|4206|209.83B|209830000000|3280|202943|-2.67|0||
2024-08-10 13:44:43|04388|952959|9627|181.73B|181730000000|5193|148122|2.14|0||
2024-08-10 13:44:47|04389|946132|4088|427.24B|427240000000|1872|621722|2.24|0||
2024-08-10 13:44:51|04390|946246|7259|1.25T|1250000000000|4720|1707785|2.81|0||
2024-08-10 13:44:54|04391|44209|2802|2.59T|2590000000000|5120|1551142|-12.22|0||
2024-08-10 13:45:00|04392|946105|2784|402.14B|402140000000|2152|415115|-10.95|0||
2024-08-10 13:45:04|04393|44281|6770|293.67B|293670000000|1428.5|1885449|19.49|0||
2024-08-10 13:45:09|04394|44146|6113|478.44B|478440000000|1432.5|1468389|-4.02|0||
2024-08-10 13:45:14|04395|952375|6436|268.7B|268700000000|3773|177743|20.66|0||
2024-08-10 13:45:18|04396|44248|9202|1.29T|1290000000000|2755|1940091|-19.26|0||
2024-08-10 13:45:21|04397|946220|6754|136.63B|136630000000|1037|701255|0.34|0||
2024-08-10 13:45:25|04398|44282|8304|327.13B|327130000000|2365|1241869|-15.6|0||
2024-08-10 13:45:30|04399|951876|2815|152.87B|152870000000|4800|56178|-5.57|0||
2024-08-10 13:45:34|04400|952550|7476|212.56B|212560000000|2968|177583|4.18|0||
2024-08-10 13:45:37|04401|44184|2502|2.63T|2630000000000|5197|1820712|-8.66|0||
2024-08-10 13:45:41|04402|992296|7747|573.81B|573810000000|2094|1917745|-25.44|0||
2024-08-10 13:45:45|04403|44274|3407|1.32T|1320000000000|950.6|5327063|1.62|0||
2024-08-10 13:45:49|04404|946263|7936|1.59T|1590000000000|2203.5|9639058|70.42|0||
2024-08-10 13:45:53|04405|44160|4503|2.92T|2920000000000|1630.5|7313631|-27.45|0||
2024-08-10 13:45:57|04406|953004|9832|112.63B|112630000000|1445|221057|-8.52|0||
2024-08-10 13:46:01|04407|946226|6845|551.31B|551310000000|4182|893032|-11.49|0||
2024-08-10 13:46:04|04408|946262|7832|1.86T|1860000000000|2836|1981471|-14.27|0||
2024-08-10 13:46:09|04409|987115|6532|639.05B|639050000000|4212|1250929|-10.63|0||
2024-08-10 13:46:13|04410|991446|2412|343.81B|343810000000|2168|837936|76.4|0||
2024-08-10 13:46:18|04411|946340|9783|213.62B|213620000000|2592|222716|39.21|0||
2024-08-10 13:46:21|04412|44235|5108|3.82T|3820000000000|5582|1745063|-1.36|0||
2024-08-10 13:46:25|04413|946206|6448|674.71B|674710000000|2639.5|1126269|3.82|0||
2024-08-10 13:46:29|04414|949900|2229|377.64B|377640000000|3024|354397|10.73|0||
2024-08-10 13:46:33|04415|44187|7751|4.37T|4370000000000|4525|3856654|23.5|0||
2024-08-10 13:46:37|04416|946272|8060|571.89B|571890000000|4410|118889|15.72|0||
2024-08-10 13:46:42|04417|946338|9697|1.21T|1210000000000|2900|1732706|-3.64|0||
2024-08-10 13:46:46|04418|44306|6952|258.31B|258310000000|1133|1171434|-11.45|0||
2024-08-10 13:46:52|04419|44218|9022|3.16T|3160000000000|3212|2464138|-11.98|0||
2024-08-10 13:46:55|04420|952820|8439|693.71B|693710000000|1416.5|571432|4.87|0||
2024-08-10 13:46:59|04421|44307|8331|767.72B|767720000000|1073|2826331|9.74|0||
2024-08-10 13:47:03|04422|44283|9502|1.29T|1290000000000|1709|2676397|-6.18|0||
2024-08-10 13:47:07|04423|44175|4519|10.07T|10070000000000|6122|2682852|43.51|0||
2024-08-10 13:47:11|04424|946330|9504|340.96B|340960000000|946.5|2353620|-0.85|0||
2024-08-10 13:47:17|04425|946097|2579|368.23B|368230000000|2050.5|755277|2.96|0||
2024-08-10 13:47:21|04426|952591|7616|175.86B|175860000000|2029.5|286435|-14.69|0||
2024-08-10 13:47:25|04427|44124|1721|356.86B|356860000000|2987.5|526906|-4.28|0||
2024-08-10 13:47:27|04428|976159|||||||0||
2024-08-10 13:47:31|04429|962543|5021|638.17B|638170000000|7353|392869|58.98|0||
2024-08-10 13:47:34|04430|949906|3349|547.08B|547080000000.00006|13805|304998|-19.13|0||
2024-08-10 13:47:38|04431|44262|8253|471.34B|471340000000|2947|871875|29.31|0||
2024-08-10 13:47:42|04432|952146|4751|446.03B|446030000000|881|4888423|-3.36|0||
2024-08-10 13:47:46|04433|44207|7912|1.11T|1110000000000|4707|642643|15.88|0||
2024-08-10 13:47:50|04434|44138|8750|3.52T|3520000000000|3803|3549314|38.47|0||
2024-08-10 13:47:54|04435|946137|4202|335.39B|335390000000|1216|953805|-0.04|0||
2024-08-10 13:47:58|04436|946177|5471|276.21B|276210000000|1296|611534|9.05|0||
2024-08-10 13:48:02|04437|946202|6383|954.91B|954910000000|2576|2152592|-7.84|0||
2024-08-10 13:48:05|04438|44190|4568|10.4T|10400000000000|5458|4316283|24.44|0||
2024-08-10 13:48:08|04439|976160|7458|165.27B|165270000000|1560.5|355192|-43.56|0||
2024-08-10 13:48:12|04440|44181|6367|4.96T|4960000000000|16930|1295997|-33.27|0||
2024-08-10 13:48:15|04441|44182|7735|940.14B|940140000000|9681|2258477|31.98|0||
2024-08-10 13:48:19|04442|952021|3880|132.01B|132009999999.99998|793.5|590440|-37.02|0||
2024-08-10 13:48:28|04443|946085|1878|1.1T|1100000000000|16910|216329|7.88|0||
2024-08-10 13:48:31|04444|44149|1925|2.75T|2750000000000|4304|2028022|10.5|0||
2024-08-10 13:48:35|04445|44332|8601|1.36T|1360000000000|967.9|6796420|25.59|0||
2024-08-10 13:48:39|04446|946114|3107|226.85B|226850000000|2451|367765|-10.04|0||
2024-08-10 13:48:43|04447|102045|2432|172.77B|172770000000|1551.5|683885|1.94|0||
2024-08-10 13:48:47|04448|44110|4061|178.43B|178430000000|2070.5|590766|-19.95|0||
2024-08-10 13:48:50|04449|44301|6902|6.14T|6140000000000|2109|6708914|-13.94|0||
2024-08-10 13:48:53|04450|44145|4324|1T|1000000000000|3854|1025402|-17.74|0||
2024-08-10 13:48:57|04451|946157|4631|270.13B|270130000000|2853|339232|15.3|0||
2024-08-10 13:49:01|04452|946194|6146|4.48T|4480000000000|41330|3560532|59.11|0||
2024-08-10 13:49:05|04453|946193|6141|453.54B|453540000000|3207|1025689|27.49|0||
2024-08-10 13:49:15|04454|44111|5714|277.14B|277140000000|4655|206531|-0.62|0||
2024-08-10 13:49:18|04455|952120|4665|168.9B|168900000000|3536|116046|9.17|0||
2024-08-10 13:49:22|04456|44208|9020|2.91T|2910000000000|2572|3415448|-5.43|0||
2024-08-10 13:49:26|04457|44171|6361|808.26B|808260000000|1750|3168351|32.68|0||
2024-08-10 13:49:29|04458|44180|4523|1.58T|1580000000000|5570|1605234|-41.41|0||
2024-08-10 13:49:33|04459|946335|9513|426.64B|426640000000|2333|622048|3.78|0||
2024-08-10 13:49:36|04460|44225|5020|1.98T|1980000000000|685.9|17582474|24.75|0||
2024-08-10 13:49:40|04461|951790|2206|268.16B|268160000000.00003|4217|273648|11.06|0||
2024-08-10 13:49:44|04462|952167|4921|337.93B|337930000000|2793.5|1193651|2.31|0||
2024-08-10 13:49:47|04463|44311|6954|3.68T|3680000000000|3887|3256388|-7.25|0||
2024-08-10 13:49:50|04464|44328|9983|12.16T|12160000000000|39640|1392798|14.9|0||
2024-08-10 13:49:54|04465|998064|3563|256B|256000000000|2263.5|1737603|-16.61|0||
2024-08-10 13:49:58|04466|952653|7947|212.08B|212080000000|2624|211429|-7.54|0||
2024-08-10 13:50:02|04467|44221|6504|1.04T|1040000000000|7297|850918|8.33|0||
2024-08-10 13:50:06|04468|952306|6134|209.36B|209360000000|2266|207188|-5.8|0||
2024-08-10 13:50:13|04469|946161|4676|343.53B|343530000000|1623.5|616163|2.85|0||
2024-08-10 13:50:17|04470|946100|2607|242.12B|242120000000|2816.5|278503|28.7|0||
2024-08-10 13:50:21|04471|44205|4901|4.1T|4099999999999.9995|3409|3548942|20.49|0||
2024-08-10 13:50:25|04472|952365|6406|338.34B|338340000000|4336|166391|13.51|0||
2024-08-10 13:50:29|04473|44246|6702|4.45T|4450000000000|2418|5357349|33.7|0||
2024-08-10 13:50:34|04474|946221|6755|168.78B|168780000000|1611|500522|-45.42|0||
2024-08-10 13:50:39|04475|44317|8354|687.94B|687940000000|3639|984237|9.15|0||
2024-08-10 13:50:43|04476|44121|5801|228.64B|228640000000|3245|1079875|34.65|0||
2024-08-10 13:50:47|04477|952380|6457|131.89B|131889999999.99998|2352.5|229022|-22.03|0||
2024-08-10 13:50:51|04478|946328|9449|227.66B|227660000000|2144.5|333834|-7.14|0||
2024-08-10 13:50:56|04479|952010|3769|585.92B|585920000000|7725|390462|-24.19|0||
2024-08-10 13:51:00|04480|952717|8111|376.54B|376540000000|8369|175789|-21.93|0||
2024-08-10 13:51:04|04481|44236|6674|236.51B|236510000000|2358|719574|-14.21|0||
2024-08-10 13:51:19|04482|976126|G03|153.38B|153380000000|2900|354815|18.63|0||
2024-08-10 13:51:23|04483|946287|8359|442.24B|442240000000|920.6|1259158|21.84|0||
2024-08-10 13:51:27|04484|949901|2433|413.54B|413540000000|1126.5|886972|-24.19|0||
2024-08-10 13:51:31|04485|946233|6965|605.85B|605850000000|3912|925846|-39.49|0||
2024-08-10 13:51:35|04486|946315|9042|986.31B|986310000000|4114|505372|-17.16|0||
2024-08-10 13:51:40|04487|969277|1808|466.05B|466050000000|1708.5|928374|-4.21|0||
2024-08-10 13:51:44|04488|946327|9435|1.11T|1110000000000|25050|73285|15.52|0||
2024-08-10 13:51:47|04489|44142|7205|256.3B|256300000000|446.5|2642697|-24.04|0||
2024-08-10 13:51:50|04490|946290|7337|320.44B|320440000000|1054|754463|25.73|0||
2024-08-10 13:51:54|04491|946224|6806|577.54B|577540000000|17070|248409|-1.56|0||
2024-08-10 13:51:56|04492|946148|||||||0||
2024-08-10 13:52:00|04493|44206|6501|15.03T|15030000000000|3253|17164969|76.37|0||
2024-08-10 13:52:04|04494|44161|6305|700.65B|700650000000|3294|1226754|-24.74|0||
2024-08-10 13:52:08|04495|946180|5486|930.75B|930750000000|2177|1406160|0|0||
2024-08-10 13:52:12|04496|946319|9086|744.89B|744890000000|8900|144333|0|0||
2024-08-10 13:52:15|04497|946334|9509|195.41B|195410000000|951.8|19135258|55.27|0||
2024-08-10 13:52:19|04498|946289|8377|208.41B|208410000000|1698|497278|36.11|0||
2024-08-10 13:52:23|04499|946331|9505|191.71B|191710000000|918.2|1074692|10.79|0||
2024-08-10 13:52:27|04500|44157|7267|6.83T|6830000000000|1420|20508729|-8.78|0||
2024-08-10 13:52:30|04501|946228|6856|393.48B|393480000000|9383|306374|23.06|0||
2024-08-10 13:52:37|04502|952386|6465|611.56B|611560000000|4277|586195|-19.2|0||
2024-08-10 13:52:41|04503|946107|2810|271.26B|271260000000|2800|198772|-9.27|0||
2024-08-10 13:52:46|04504|946261|7741|6.86T|6860000000000|19695|1106257|20.2|0||
2024-08-10 13:52:51|04505|946151|4544|144.12B|144120000000|2536.5|343343|-2.4|0||
2024-08-10 13:52:54|04506|946111|3003|1.06T|1060000000000|1388|1989052|11.17|0||
2024-08-10 13:52:58|04507|946131|4062|620.8B|620800000000|4443|2191912|-44.58|0||
2024-08-10 13:53:02|04508|946169|5019|1.37T|1370000000000|1010|5180182|63.96|0||
2024-08-10 13:53:12|04509|44122|7013|750.74B|750740000000|4960|3583575|42.77|0||
2024-08-10 13:53:16|04510|946117|3291|586.27B|586270000000|2091|1046322|-16.97|0||
2024-08-10 13:53:22|04511|976103|2492|53.86B|53860000000|238|1339951|-43.74|0||
2024-08-10 13:53:26|04512|1177847|5076|312.1B|312100000000|1169|984657|-17.47|0||
2024-08-10 13:53:29|04513|44119|1605|2.53T|2530000000000|2048|6251731|-3.21|0||
2024-08-10 13:53:34|04514|946125|3774|451.06B|451060000000|2550|743392|0.85|0||
2024-08-10 13:53:38|04515|44229|3099|875.11B|875110000000|2339.5|4444755|31.51|0||
2024-08-10 13:53:42|04516|44132|7202|1.51T|1510000000000|2021.5|2749438|11.32|0||
2024-08-10 13:53:46|04517|946099|2593|351.21B|351210000000|3389|474689|-21.41|0||
2024-08-10 13:53:50|04518|44217|8001|9.68T|9680000000000|6730|2889298|17.02|0||
2024-08-10 13:53:54|04519|946164|4739|997.14B|997140000000|4315|705346|-0.23|0||
2024-08-10 13:53:57|04520|952705|8088|471.22B|471220000000|8190|280688|9.29|0||
2024-08-10 13:54:01|04521|946279|8273|241B|241000000000|3368|138808|-7.7|0||
2024-08-10 13:54:06|04522|44224|3086|359.95B|359950000000|1404.5|1877975|-11.61|0||
2024-08-10 13:54:10|04523|946303|8595|98.97B|98970000000|1816.5|386892|3.71|0||
2024-08-10 13:54:14|04524|940785|9201|991.13B|991130000000|2268|2915406|-27.93|0||
2024-08-10 13:54:17|04525|952973|9706|440.63B|440630000000|4731|363598|-34.89|0||
2024-08-10 13:54:22|04526|952851|8697|1.73T|1730000000000|3318|1704942|25.97|0||
2024-08-10 13:54:25|04527|959212|7182|5.04T|5040000000000|1392.5|7898228|21.78|0||
2024-08-10 13:54:30|04528|959213|6178|4.31T|4309999999999.9995|1360.5|9839034|30.94|0||
2024-08-10 13:54:34|04529|959214|7181|1.05T|1050000000000|2735|1067488|18.6|0||
2024-08-10 13:54:40|04530|44305|5631|303.4B|303400000000|4122|852009|36.4|0||
2024-08-10 13:54:45|04531|44219|2914|6.96T|6960000000000|3920|5445523|26.05|0||
2024-08-10 13:54:48|04532|952101|4552|66.78B|66780000000|535|747932|-57.77|0||
2024-08-10 13:55:24|04533|952482|6951|268.55B|268550000000|5257|425672|12.38|0||
2024-08-10 13:55:28|04534|44290|5411|1.17T|1170000000000|1842.5|4848469|-17.67|0||
2024-08-10 13:55:32|04535|44159|1963|291.58B|291580000000|1206.5|1683989|-39.13|0||
2024-08-10 13:55:35|04536|946136|4185|761.14B|761140000000|4335|962315|6.56|0||
2024-08-10 13:55:39|04537|44196|6473|313.78B|313780000000|914.8|1259062|-29.93|0||
2024-08-10 13:55:43|04538|952128|4686|198.45B|198450000000|3090|149132|-2.31|0||
2024-08-10 13:55:48|04539|946280|8282|261.62B|261620000000|1544.5|835342|17.5|0||
2024-08-10 13:55:52|04540|946329|9468|339.61B|339610000000|2526|907968|-26.68|0||
2024-08-10 13:55:55|04541|946108|2811|280.07B|280070000000|2991.5|554968|-9.18|0||
2024-08-10 13:55:58|04542|44144|1812|1.19T|1190000000000|2531|1966025|6.84|0||
2024-08-10 13:56:04|04543|946095|2371|415.73B|415730000000|2103|820354|25.44|0||
2024-08-10 13:56:08|04544|946146|4521|147.01B|147010000000|3882|183949|7.68|0||
2024-08-10 13:56:12|04545|946323|9364|334.11B|334110000000|3138|230902|-4.3|0||
2024-08-10 13:56:16|04546|946134|4118|229.56B|229560000000|3649|209792|-8.11|0||
2024-08-10 13:56:19|04547|44288|9503|2.13T|2130000000000|2387.5|3460823|26.49|0||
2024-08-10 13:56:23|04548|946156|4613|491.25B|491250000000|2470|1582429|0.73|0||
2024-08-10 13:56:27|04549|44150|4452|2.99T|2990000000000|6429|1612506|12.22|0||
2024-08-10 13:56:31|04550|44117|7012|701.33B|701330000000|4187|4642449|17.91|0||
2024-08-10 13:56:34|04551|44243|9107|1.28T|1280000000000|1910|16004691|14.6|0||
2024-08-10 13:56:38|04552|44268|9433|9.39T|9390000000000|4509|4886882|7.95|0||
2024-08-10 13:56:42|04553|952896|9045|299.05B|299050000000|2789|279395|-33.37|0||
2024-08-10 13:56:46|04554|946313|9006|307.48B|307480000000|1121|897211|-15.94|0||
2024-08-10 13:56:50|04555|44198|9008|420.78B|420780000000|3446|374882|-30.26|0||
2024-08-10 13:56:53|04556|44203|9009|674.85B|674850000000|4156|676714|-28.73|0||
2024-08-10 13:56:57|04557|946106|2809|498.05B|498050000000|3583|427423|49.7|0||
2024-08-10 13:57:02|04558|943426|6861|14.51T|14510000000000|59810|522051|-1.11|0||
2024-08-10 13:57:06|04559|44204|2801|1.54T|1540000000000|1622.5|2534229|2.77|0||
2024-08-10 13:57:11|04560|946089|1944|604.16B|604160000000|3013|524654|51.03|0||
2024-08-10 13:57:15|04561|946314|9041|614.45B|614450000000|3231|1013931|-32.97|0||
2024-08-10 13:57:20|04562|44189|2503|1.63T|1630000000000|2017|2946040|0.32|0||
2024-08-10 13:57:25|04563|952180|4967|418.9B|418900000000|5635|947162|-27.92|0||
2024-08-10 13:57:29|04564|951896|3038|892.98B|892980000000|4043|947968|6.76|0||
2024-08-10 13:57:32|04565|44285|5406|643.58B|643580000000|1629.5|4169832|-10.05|0||
2024-08-10 13:57:36|04566|951986|3635|441.86B|441860000000|1399|1282088|-37.57|0||
2024-08-10 13:57:41|04567|946249|7276|602.54B|602540000000|2003|1892342|-22.02|0||
2024-08-10 13:57:45|04568|952668|7984|264.82B|264820000000|2337|332942|3.34|0||
2024-08-10 13:57:48|04569|44151|6301|3.57T|3570000000000|3867|3852428|-5.71|0||
2024-08-10 13:57:52|04570|44323|9766|1.54T|1540000000000|11385|490425|38.37|0||
2024-08-10 13:57:56|04571|44210|4902|177.72B|177720000000|359.3|3262592|-23.5|0||
2024-08-10 13:58:01|04572|952168|4922|484.2B|484200000000|8485|339809|-33.71|0||
2024-08-10 13:58:06|04573|44166|6326|2.26T|2260000000000|1951.5|3479974|-13.32|0||
2024-08-10 13:58:10|04574|44269|3405|571.29B|571290000000|1729|1596931|16.67|0||
2024-08-10 13:58:13|04575|946200|6370|633.16B|633160000000|5634|353195|-3.06|0||
2024-08-10 13:58:18|04576|993287|3549|283.27B|283270000000|2994.5|346115|1.53|0||
2024-08-10 13:58:21|04577|44316|6971|2.25T|2250000000000|1598|4563735|-13.52|0||
2024-08-10 13:58:26|04578|946090|1951|305.61B|305610000000|1466.5|493762|-1.77|0||
2024-08-10 13:58:28|04579|44120|4151|1.56T|1560000000000|2966.5|1093717|11.19|0||
2024-08-10 13:58:32|04580|949896|1959|442.78B|442780000000|6260|316174|48.91|0||
2024-08-10 13:58:36|04581|102043|9508|669.59B|669590000000|1416|4096148|54.6|0||
2024-08-10 13:58:40|04582|976158|7180|308.19B|308190000000|712.4|2204960|6.9|0||
2024-08-10 13:58:44|04583|992794|9142|572.09B|572090000000|3641|880488|14.46|0||
2024-08-10 13:58:47|04584|952471|6920|2.43T|2430000000000|26920|5904372|22.59|0||
2024-08-10 13:58:51|04585|946101|2651|1.03T|1030000000000|10330|195983|43.05|0||
2024-08-10 13:58:54|04586|946264|7966|188.98B|188980000000|2762|247865|17.33|0||
2024-08-10 13:59:00|04587|946166|4912|381.1B|381100000000|1379|1206320|-9.87|0||
2024-08-10 13:59:03|04588|946184|5938|478.32B|478320000000|1665|1854217|-7.24|0||
2024-08-10 13:59:17|04589|946096|2413|782.57B|782570000000|1152.5|4249617|-62.1|0||
2024-08-10 13:59:21|04590|946212|6592|265.78B|265779999999.99997|2089.5|461223|0.22|0||
2024-08-10 13:59:26|04591|946210|6586|1.12T|1120000000000|4158|869282|-0.53|0||
2024-08-10 13:59:30|04592|952608|7730|188.27B|188270000000|1911|263905|-0.23|0||
2024-08-10 13:59:34|04593|44222|8002|3.77T|3770000000000|2276.5|5180192|-7.27|0||
2024-08-10 13:59:38|04594|102046|1333|153.16B|153160000000|3041|124520|23.04|0||
2024-08-10 13:59:44|04595|44257|8252|426.71B|426710000000|2277.5|997488|-8.07|0||
2024-08-10 13:59:49|04596|946176|5463|256.08B|256079999999.99997|3214|138912|-8.41|0||
2024-08-10 13:59:53|04597|949904|3088|936.38B|936380000000|2247|1588860|-22.61|0||
2024-08-10 13:59:56|04598|44152|7261|702.22B|702220000000|1114.5|6457235|-21.57|0||
2024-08-10 14:00:00|04599|952500|7167|520.59B|520590000000.00006|520.9|3970417|34.67|0||
2024-08-10 14:00:05|04600|946256|7459|512.49B|512490000000|2458|529085|0.14|0||
2024-08-10 14:00:09|04601|951799|2270|174.06B|174060000000|2577|217125|15.25|0||
2024-08-10 14:00:13|04602|44169|2269|997.6B|997600000000|3638|1025366|-3.19|0||
2024-08-10 14:00:17|04603|952986|9744|248.84B|248840000000|3223|337292|27.59|0||
2024-08-10 14:00:21|04604|976163|7780|103.66B|103660000000|1352.5|425548|-39.82|0||
2024-08-10 14:00:30|04605|952166|4919|101.66B|101660000000|3124|133905|-39.85|0||
2024-08-10 14:00:35|04606|44201|6479|1.1T|1100000000000|2716|1700074|6.59|0||
2024-08-10 14:00:39|04607|949827|1417|165.51B|165510000000|1819.5|270485|-1.86|0||
2024-08-10 14:00:43|04608|946343|9962|713.19B|713190000000|2553.5|1712665|3.99|0||
2024-08-10 14:00:47|04609|44130|4188|1.19T|1190000000000|832.9|6079503|-4.51|0||
2024-08-10 14:00:51|04610|44247|8058|11.21T|11210000000000|2791.5|11179185|16.49|0||
2024-08-10 14:00:54|04611|44216|6503|4.3T|4300000000000|2058|7756838|10.23|0||
2024-08-10 14:00:58|04612|44158|8802|2.87T|2870000000000|2278|5663975|28.16|0||
2024-08-10 14:01:02|04613|946135|4182|506.58B|506580000000|2530|912225|25.5|0||
2024-08-10 14:01:06|04614|44112|7011|5.82T|5820000000000|1730|57636246|121.14|0||
2024-08-10 14:01:11|04615|44253|9301|338.62B|338620000000|4491|296842|17.53|0||
2024-08-10 14:01:15|04616|44325|5711|315.16B|315160000000|2412|978420|2.49|0||
2024-08-10 14:01:18|04617|44147|7211|573.93B|573930000000|386|12657303|-32.78|0||
2024-08-10 14:01:22|04618|44287|8306|16.44T|16440000000000.002|1410.5|71355397|25.77|0||
2024-08-10 14:01:26|04619|946302|8593|1.43T|1430000000000|996.7|3191728|7.33|0||
2024-08-10 14:01:30|04620|44232|8031|8.45T|8449999999999.999|2852|8404782|0.28|0||
2024-08-10 14:01:33|04621|44125|4183|610.52B|610520000000|3211|971791|-19.02|0||
2024-08-10 14:01:37|04622|44153|8801|4.02T|4019999999999.9995|1435|9983431|41.19|0||
2024-08-10 14:01:40|04623|44315|5706|240.38B|240380000000|4205|530075|18.82|0||
2024-08-10 14:01:43|04624|44238|9104|1.65T|1650000000000|4561|5157734|13.26|0||
2024-08-10 14:01:47|04625|952288|6005|363.93B|363930000000|3301|522717|-1.55|0||
2024-08-10 14:01:51|04626|44327|8411|7.05T|7050000000000|2779.5|12388711|18.78|0||
2024-08-10 14:01:56|04627|949912|4534|113.27B|113270000000|3195|36497|-4.05|0||
2024-08-10 14:02:00|04628|1034504|3994|253.5B|253500000000|4650|615094|-12.07|0||
2024-08-10 14:02:04|04629|949903|3064|1.17T|1170000000000|2357|2351671|29.83|0||
2024-08-10 14:02:18|04630|951788|2201|242.82B|242820000000|2708|410509|8.06|0||
2024-08-10 14:02:22|04631|951797|2264|284.62B|284620000000|3301|296228|16.03|0||
2024-08-10 14:02:25|04632|44128|8725|4.79T|4790000000000|3013|6375002|73.76|0||
2024-08-10 14:02:29|04633|943427|6981|5.17T|5170000000000|2763|6524700|1.59|0||
2024-08-10 14:02:33|04634|946196|6268|278.87B|278870000000|2321.5|603323|-17.02|0||
2024-08-10 14:02:36|04635|952678|8012|336.58B|336580000000|3008|267922|21.78|0||
2024-08-10 14:02:40|04636|946316|9048|336.36B|336360000000|1711|905731|-25.04|0||
2024-08-10 14:02:44|04637|952895|9044|255.96B|255960000000|2260.5|254757|-24.85|0||
2024-08-10 14:02:49|04638|44241|6701|3.18T|3180000000000|11925|1137185|65.69|0||
2024-08-10 14:02:53|04639|952566|7518|246.38B|246380000000|3107|487106|13.5|0||
2024-08-10 14:02:57|04640|946124|3659|2.22T|2220000000000|2672|3181323|-3.42|0||
2024-08-10 14:03:02|04641|44275|5333|529.28B|529280000000|1776.5|880308|-0.84|0||
2024-08-10 14:03:06|04642|946173|5334|775.6B|775600000000|3909|979554|21.4|0||
2024-08-10 14:03:14|04643|44174|2282|527.71B|527710000000.00006|5139|440834|16.95|0||
2024-08-10 14:03:18|04644|946187|5991|338.56B|338560000000|1576|743171|38.73|0||
2024-08-10 14:03:21|04645|44214|2871|502.43B|502430000000|3933|613432|16.02|0||
2024-08-10 14:03:25|04646|946213|6594|3.34T|3340000000000|5821|3689831|-26.93|0||
2024-08-10 14:03:30|04647|946266|7988|312.67B|312670000000|3205|337683|-24.39|0||
2024-08-10 14:03:35|04648|946227|6849|298B|298000000000|1776|543697|-5.15|0||
2024-08-10 14:03:39|04649|951775|2127|194.96B|194960000000|614.7|3746694|-15.01|0||
2024-08-10 14:03:45|04650|946271|8056|426.79B|426790000000|4350|462029|21.2|0||
2024-08-10 14:03:50|04651|952906|9072|227.66B|227660000000|3610|328255|14.57|0||
2024-08-10 14:03:54|04652|44172|7731|523.58B|523580000000.00006|1510.5|1955203|-4.52|0||
2024-08-10 14:03:58|04653|946265|7974|9.08T|9080000000000|7801|3918945|24.8|0||
2024-08-10 14:04:02|04654|44250|5214|291.12B|291120000000|3382|522891|35.25|0||
2024-08-10 14:04:06|04655|44223|9147|597.22B|597220000000|6892|517495|-12.88|0||
2024-08-10 14:04:11|04656|44140|4272|208.12B|208120000000|1263.5|390363|-2.39|0||
2024-08-10 14:04:14|04657|44310|5703|93.47B|93470000000|1509|240669|-1.44|0||
2024-08-10 14:04:20|04658|946155|4612|2.05T|2049999999999.9998|874.5|4002634|-29.73|0||
2024-08-10 14:04:24|04659|44289|3863|100.98B|100980000000|875|830480|-30|0||
2024-08-10 14:04:31|04660|952089|4516|218.02B|218020000000|3237|531849|-45.77|0||
2024-08-10 14:04:35|04661|946133|4114|239.71B|239710000000|1558|372789|13.95|0||
2024-08-10 14:04:38|04662|44280|5401|3T|3000000000000|3169|4955186|-6.05|0||
2024-08-10 14:04:43|04663|44109|1332|260.63B|260630000000|838.5|1483618|8.8|0||
2024-08-10 14:04:46|04664|44263|9432|12.25T|12250000000000|145.7|245008178|-10.94|0||
2024-08-10 14:04:51|04665|946325|9404|543.94B|543940000000.00006|2171|573342|56.86|0||
2024-08-10 14:04:55|04666|44233|9101|2.04T|2040000000000|4526|5761848|17.9|0||
2024-08-10 14:04:59|04667|946274|8086|201.83B|201830000000|1237.5|532466|8.98|0||
2024-08-10 14:05:04|04668|952892|9031|177.69B|177690000000|2266|149238|-13.86|0||
2024-08-10 14:05:10|04669|946083|1820|181.64B|181640000000|4602|175811|27.37|0||
2024-08-10 14:05:14|04670|44314|4021|628.77B|628770000000|4571|1042177|-25.59|0||
2024-08-10 14:05:18|04671|44127|7201|1.5T|1500000000000|410.2|33009680|-34.26|0||
2024-08-10 14:05:22|04672|44164|2002|537.3B|537299999999.99994|1806.5|1119222|-1.45|0||
2024-08-10 14:05:27|04673|44244|3105|147.14B|147140000000|936.2|556222|-15.81|0||
2024-08-10 14:05:31|04674|946110|2897|1.11T|1110000000000|3698|1075545|-12.99|0||
2024-08-10 14:05:34|04675|946342|9843|2.23T|2230000000000|19715|790368|21.4|0||
2024-08-10 14:05:39|04676|44458|6988|1.5T|1500000000000|10680|718918|7.25|0||
2024-08-10 14:05:44|04677|952080|4403|479.06B|479060000000|2008.5|626885|-3.58|0||
2024-08-10 14:05:48|04678|946241|7240|338.62B|338620000000|2057.5|340172|5.59|0||
2024-08-10 14:05:52|04679|44113|8604|2.19T|2190000000000|739.8|15024678|36.47|0||
2024-08-10 14:05:58|04680|946116|3231|649.89B|649890000000|3759|934049|5.15|0||
2024-08-10 14:06:02|04681|946142|4307|2.65T|2650000000000|4606|1442758|14.58|0||
2024-08-10 14:06:05|04682|44186|6471|349.03B|349030000000|714.2|2499375|-16.47|0||
2024-08-10 14:06:10|04683|44191|6472|134.41B|134410000000|253|5307412|-14.47|0||
2024-08-10 14:06:13|04684|44308|9613|2.66T|2660000000000|1899|3499405|1.88|0||
2024-08-10 14:06:17|04685|44134|1802|1.35T|1350000000000|1888|3044635|45.29|0||
2024-08-10 14:06:23|04686|952127|4684|2.07T|2069999999999.9998|23585|251475|0.75|0||
2024-08-10 14:06:28|04687|44193|9007|509.93B|509930000000|1417|2115509|-34.81|0||
2024-08-10 14:06:34|04688|44284|3861|553.95B|553950000000|562.6|4219929|-0.93|0||
2024-08-10 14:06:38|04689|44141|6103|179.2B|179200000000|5925|190257|-15.18|0||
2024-08-10 14:06:41|04690|44177|7733|2.78T|2780000000000|2392|4386169|20.81|0||
2024-08-10 14:06:46|04691|946215|6645|1.04T|1040000000000|5304|1013460|-25.31|0||
2024-08-10 14:06:50|04692|946147|4528|997.53B|997530000000|2124|1908551|-24.01|0||
2024-08-10 14:06:56|04693|951943|3288|597.78B|597780000000|5100|356697|-6.99|0||
2024-08-10 14:07:01|04694|946163|4716|1.57T|1570000000000|12230|156378|24.94|0||
2024-08-10 14:07:05|04695|946159|4661|6.42T|6420000000000|3918|4015245|-26.39|0||
2024-08-10 14:07:08|04696|943425|8591|3.84T|3840000000000|3335|3328431|28.27|0||
2024-08-10 14:07:12|04697|44298|9532|1.36T|1360000000000|3366|1194509|47.02|0||
2024-08-10 14:07:16|04698|946191|6136|174.53B|174530000000|1976.5|362860|4.16|0||
2024-08-10 14:07:20|04699|946165|4768|1.25T|1250000000000|3309|1041202|9.71|0||
2024-08-10 14:07:24|04700|946153|4578|4.18T|4179999999999.9995|7694|1430249|37.71|0||
2024-08-10 14:07:29|04701|951826|2427|220.38B|220380000000|1749|622411|50.71|0||
2024-08-10 14:07:32|04702|952776|8283|262.76B|262760000000|4197|125685|-8.54|0||
2024-08-10 14:07:36|04703|946257|7532|2.14T|2140000000000.0002|3588|1569832|20.81|0||
2024-08-10 14:07:40|04704|44256|6752|2.47T|2470000000000|1058.5|10136320|-35.87|0||
2024-08-10 14:07:43|04705|946160|4666|249.15B|249150000000|1460.5|1140745|-28.14|0||
2024-08-10 14:07:49|04706|946087|1893|177.57B|177570000000|630.1|2345271|-25.05|0||
2024-08-10 14:07:54|04707|969040|4587|301.4B|301400000000|2325.5|926386|23.73|0||
2024-08-10 14:08:08|04708|949899|2181|615.39B|615390000000|271.2|9050774|-1.81|0||
2024-08-10 14:08:12|04709|952657|7956|162.34B|162340000000|1357.5|1079700|-25.12|0||
2024-08-10 14:08:18|04710|952627|7846|163.62B|163620000000|4196|98831|-10.69|0||
2024-08-10 14:08:32|04711|952172|4927|309.55B|309550000000|1399|976462|-27.38|0||
2024-08-10 14:08:35|04712|961975|3923|334.71B|334710000000|1847.5|974303|-19.36|0||
2024-08-10 14:08:39|04713|952147|4755|1.68T|1680000000000|779.5|25376409|38.87|0||
2024-08-10 14:08:43|04714|952303|6098|12.64T|12640000000000|8302|4862682|76.38|0||
2024-08-10 14:08:47|04715|952874|8876|259.68B|259680000000|1710.5|790188|-7.59|0||
2024-08-10 14:08:51|04716|100158|6723|3.92T|3920000000000|2187.5|15022737|-12.71|0||
2024-08-10 14:08:56|04717|946126|3941|228.49B|228490000000|922|966334|-2.73|0||
2024-08-10 14:09:00|04718|44292|8308|2.09T|2089999999999.9998|903.8|11534151|25.88|0||
2024-08-10 14:09:08|04719|952126|4681|239.03B|239030000000|2264|376012|-2.69|0||
2024-08-10 14:09:16|04720|44192|7752|745.28B|745280000000|1254.5|2738268|1.13|0||
2024-08-10 14:09:20|04721|946185|5947|431.67B|431670000000|3041|395480|4.72|0||
2024-08-10 14:09:26|04722|946232|6963|609.79B|609790000000|1580|4747106|-49.6|0||
2024-08-10 14:09:31|04723|949911|4527|727.31B|727310000000|3188|891428|-13.88|0||
2024-08-10 14:09:35|04724|946255|7453|681.61B|681610000000|2575|2931025|30.08|0||
2024-08-10 14:09:39|04725|946204|6417|381.01B|381010000000|1737|1433295|38.96|0||
2024-08-10 14:09:43|04726|946317|9065|231.49B|231490000000|4212|169928|-16.94|0||
2024-08-10 14:09:47|04727|946276|8136|855.38B|855380000000|3622|1930482|33.93|0||
2024-08-10 14:09:50|04728|1131558|4443|254.61B|254610000000|2024|958565|48.77|0||
2024-08-10 14:09:54|04729|946149|4536|637.5B|637500000000|1807|1410031|34.95|0||
2024-08-10 14:09:58|04730|946183|5929|613.38B|613380000000|2823.5|756625|37.77|0||
2024-08-10 14:10:03|04731|44179|2501|472.45B|472450000000|6065|285929|57.86|0||
2024-08-10 14:10:09|04732|952104|4887|270.98B|270980000000.00003|6320|269749|70.12|0||
2024-08-10 14:10:13|04733|946294|8473|989.12B|989120000000|3274|1800809|10.4|0||
2024-08-10 14:10:21|04734|946339|9719|823.63B|823630000000|2635.5|694998|9.42|0||
2024-08-10 14:10:24|04735|44318|9735|1.95T|1950000000000|9389|634154|-9.2|0||
2024-08-10 14:10:28|04736|946207|6460|494.56B|494560000000|2289.5|1103385|-23.38|0||
2024-08-10 14:10:32|04737|952890|9024|766.08B|766080000000|2544.5|1221803|57.65|0||
2024-08-10 14:10:37|04738|946217|6724|815.4B|815400000000|2468|1143955|4.42|0||
2024-08-10 14:10:50|04739|946318|9076|386.46B|386460000000|2299|523917|6.24|0||
2024-08-10 14:10:54|04740|946139|4204|883.36B|883360000000|2116|1270128|-6.31|0||
2024-08-10 14:10:58|04741|44154|1928|2.15T|2150000000000|3321|2595320|14.01|0||
2024-08-10 14:11:03|04742|44254|3382|4.34T|4340000000000|1672.5|6475623|-17.07|0||
2024-08-10 14:11:08|04743|952815|8410|297.16B|297160000000|254|5420217|-14.22|0||
2024-08-10 14:11:15|04744|1056361|9143|969.47B|969470000000|1550|2025038|-27.38|0||
2024-08-10 14:11:20|04745|969284|6753|563.01B|563010000000|867.1|4115637|0.77|0||
2024-08-10 14:11:24|04746|1011980|3697|169.95B|169950000000|9653|841337|-68.82|0||
2024-08-10 14:11:29|04747|946333|9507|242.27B|242270000000|1178|710702|18.87|0||
2024-08-10 14:11:33|04748|946260|7701|1.31T|1310000000000|4442|700478|3.52|0||
2024-08-10 14:11:37|04749|946277|8227|517.25B|517250000000|7037|317500|-3.96|0||
2024-08-10 14:11:42|04750|946252|7309|2.41T|2410000000000|27080|250069|23.62|0||
2024-08-10 14:11:45|04751|44139|1803|629.24B|629240000000|898.4|5827695|-9.98|0||
2024-08-10 14:11:49|04752|44115|4063|11.85T|11850000000000|5947|6119183|29.23|0||
2024-08-10 14:11:53|04753|946234|6967|766.25B|766250000000|5671|659820|-1.99|0||
2024-08-10 14:11:58|04754|44277|8303|567.13B|567130000000|2766|310878|-1.78|0||
2024-08-10 14:12:02|04755|44170|4507|1.78T|1780000000000|6275|1525205|0.32|0||
2024-08-10 14:12:07|04756|946119|3360|195.21B|195210000000|2069|293980|-15.69|0||
2024-08-10 14:12:10|04757|44215|4911|1.34T|1340000000000|3350|2922817|-48.33|0||
2024-08-10 14:12:14|04758|44322|5831|684.68B|684680000000|1245|2045555|8.64|0||
2024-08-10 14:12:18|04759|949826|1414|278.25B|278250000000|5347|155491|-9.37|0||
2024-08-10 14:12:23|04760|952951|9601|133.47B|133470000000|9715|43026|-12.87|0||
2024-08-10 14:12:27|04761|44304|4004|583.62B|583620000000|3222|2047746|38.02|0||
2024-08-10 14:12:31|04762|951927|3197|453.18B|453180000000|1992|1646062|3.91|0||
2024-08-10 14:12:35|04763|946197|6273|4.15T|4150000000000.0005|64750|216325|-8.87|0||
2024-08-10 14:12:39|04764|951783|2175|176.31B|176310000000|2060|492932|-26.48|0||
2024-08-10 14:12:43|04765|1116052|9434|8.92T|8920000000000|1878|6781632|16.75|0||
2024-08-10 14:12:47|04766|44333|9984|11.12T|11120000000000|7588|10852411|11.15|0||
2024-08-10 14:12:51|04767|951812|2331|446.09B|446090000000|903.5|1361445|1.65|0||
2024-08-10 14:12:55|04768|44199|2768|680.02B|680020000000|3130|1244377|-0.48|0||
2024-08-10 14:12:58|04769|44123|8630|2.9T|2900000000000|2958.5|3551172|42.51|0||
2024-08-10 14:13:02|04770|44266|6758|14.96T|14960000000000|12325|3998008|-1.91|0||
2024-08-10 14:13:11|04771|946312|9003|228.57B|228570000000|2333|172691|-18.53|0||
2024-08-10 14:13:15|04772|946337|9684|575.48B|575480000000|4797|1363169|-12.09|0||
2024-08-10 14:13:19|04773|946230|6923|424.75B|424750000000|2648|493642|2.22|0||
2024-08-10 14:13:23|04774|44167|7270|1.81T|1810000000000|2429.5|3565175|-7.48|0||
2024-08-10 14:13:27|04775|946259|7649|459.09B|459090000000|2537|801238|16.06|0||
2024-08-10 14:13:30|04776|44279|3436|546.77B|546770000000|1563.5|5739286|-19.59|0||
2024-08-10 14:13:34|04777|946138|4203|352.4B|352400000000|3784|312905|10.95|0||
2024-08-10 14:13:38|04778|44309|4005|706.41B|706410000000|431.6|17463122|4.94|0||
2024-08-10 14:13:41|04779|44242|8053|3.84T|3840000000000|3172|3437028|6.53|0||
2024-08-10 14:13:45|04780|44165|4506|192.29B|192290000000|484|4181446|-4.89|0||
2024-08-10 14:13:49|04781|44126|5802|1.66T|1660000000000|2131|3513900|18.75|0||
2024-08-10 14:13:52|04782|949876|1911|1.02T|1020000000000|4988|1497183|24.11|0||
2024-08-10 14:13:56|04783|44156|6302|375.69B|375690000000|3126|434788|-10.81|0||
2024-08-10 14:14:00|04784|44330|5713|1T|1000000000000|3642|1689303|-20.27|0||
2024-08-10 14:14:05|04785|969280|8309|2.39T|2390000000000|3320|2831646|25.97|0||
2024-08-10 14:14:08|04786|44302|8316|11.74T|11740000000000|8968|8127325|39.25|0||
2024-08-10 14:14:12|04787|44255|5232|116.52B|116520000000|3468|226231|-16.67|0||
2024-08-10 14:14:15|04788|44178|8830|2.07T|2069999999999.9998|4375|1450065|15.1|0||
2024-08-10 14:14:20|04789|946171|5110|365.61B|365610000000|1390|1104975|-1.52|0||
2024-08-10 14:14:26|04790|946345|9989|455.41B|455410000000|3894|321900|-10.34|0||
2024-08-10 14:14:30|04791|951840|2587|1.49T|1490000000000|4814|614562|3.71|0||
2024-08-10 14:14:36|04792|946344|9987|407.22B|407220000000|5245|281883|26.26|0||
2024-08-10 14:14:40|04793|44162|7269|3.14T|3140000000000|1626|6641683|22.86|0||
2024-08-10 14:14:43|04794|946229|6869|1.64T|1640000000000|2624|1538997|0.34|0||
2024-08-10 14:14:47|04795|44148|8795|1.16T|1160000000000|2200|2056518|-3.08|0||
2024-08-10 14:14:50|04796|952364|6395|119.28B|119280000000|939.9|285138|-15.44|0||
2024-08-10 14:14:55|04797|44260|5233|379.45B|379450000000|3283|620489|8.31|0||
2024-08-10 14:14:59|04798|44129|1801|1.11T|1110000000000|6021|814065|22.68|0||
2024-08-10 14:15:03|04799|946154|4581|704.10B|704100000000|8590|187825|39.54|0||
2024-08-10 14:15:07|04800|102044|4091|1.87T|1870000000000|4310|641046|25.88|0||
2024-08-10 14:15:12|04801|44321|6976|421.86B|421860000000|3385|3548000|-17.12|0||
2024-08-10 14:15:16|04802|44194|2531|208.73B|208730000000|1069|625966|-17.07|0||
2024-08-10 14:15:21|04803|44252|8233|354.34B|354340000000|2246.5|1779535|1.03|0||
2024-08-10 14:15:25|04804|44155|4502|6.45T|6450000000000|4069|4131689|-8.6|0||
2024-08-10 14:15:29|04805|946324|9401|601.9B|601900000000|3724|446446|38|0||
2024-08-10 14:15:32|04806|44271|6762|3.36T|3360000000000|8851|2398908|74.13|0||
2024-08-10 14:15:36|04807|952290|6028|293.33B|293330000000|2768.5|473928|-26.02|0||
2024-08-10 14:15:42|04808|44259|3401|250.32B|250320000000|1300|1464886|-12.81|0||
2024-08-10 14:15:45|04809|44185|4543|3.88T|3880000000000|2611|3589606|19.8|0||
2024-08-10 14:15:50|04810|946288|5844|676.07B|676070000000|2314|837603|16.28|0||
2024-08-10 14:15:55|04811|946291|5832|261.19B|261190000000|1442.5|462989|57.14|0||
2024-08-10 14:16:00|04812|946283|8334|326.24B|326240000000|841.5|1443708|32.73|0||
2024-08-10 14:16:04|04813|946292|5830|383.3B|383300000000|1279.5|1195665|31.23|0||
2024-08-10 14:16:11|04814|946209|6481|298.82B|298820000000|2437.5|688111|-10.3|0||
2024-08-10 14:16:16|04815|946122|3626|735.09B|735090000000|3166|1043608|-5.32|0||
2024-08-10 14:16:20|04816|946130|4045|166.65B|166650000000|1468.5|232272|8.34|0||
2024-08-10 14:16:25|04817|44183|9001|501.09B|501090000000|2424|1502382|-39.4|0||
2024-08-10 14:16:29|04818|946084|1860|292.83B|292830000000|969.3|694411|19.25|0||
2024-08-10 14:16:33|04819|44303|9602|893.33B|893330000000|5270|599123|-5.67|0||
2024-08-10 14:16:37|04820|946336|9533|439.43B|439430000000|4272|292769|65.39|0||
2024-08-10 14:16:42|04821|952722|8129|270.83B|270829999999.99997|4314|455578|51.82|0||
2024-08-10 14:16:45|04822|946332|9506|592.11B|592110000000|1184|3177958|23.6|0||
2024-08-10 14:16:52|04823|44265|5301|184.96B|184960000000|867.5|1547295|-24.76|0||
2024-08-10 14:16:55|04824|44143|8766|9.62T|9620000000000|4906|6391598|57.8|0||
2024-08-10 14:16:59|04825|44329|4043|192.38B|192380000000|2674|512271|12.12|0||
2024-08-10 14:17:02|04826|44278|9501|1.01T|1010000000000|628.6|39976106|8.17|0||
2024-08-10 14:17:06|04827|44237|8035|11.89T|11890000000000|25810|4006403|26.21|0||
2024-08-10 14:17:14|04828|44293|9531|1.33T|1330000000000|3376|1564535|0.54|0||
2024-08-10 14:17:18|04829|952044|4186|420.01B|420010000000|3466|942215|8.8|0||
2024-08-10 14:17:21|04830|44168|8804|484.78B|484780000000|2320.5|1094854|20.42|0||
2024-08-10 14:17:26|04831|44188|9005|1.01T|1010000000000|1692|1898083|-8.89|0||
2024-08-10 14:17:29|04832|44457|3289|664.44B|664440000000|932.2|2784223|4.27|0||
2024-08-10 14:17:34|04833|952609|7732|138.83B|138830000000|1317|499334|-20.66|0||
2024-08-10 14:17:38|04834|44202|7911|1.22T|1220000000000|3929|987711|17.6|0||
2024-08-10 14:17:43|04835|44264|3402|1.15T|1150000000000|719.3|6725029|-11.92|0||
2024-08-10 14:17:47|04836|44211|6502|1.99T|1990000000000|4590|1766262|-0.3|0||
2024-08-10 14:17:51|04837|44324|4042|579.99B|579990000000|1821.5|1465738|0.11|0||
2024-08-10 14:17:55|04838|44270|5332|737.04B|737040000000|4345|1130232|5.56|0||
2024-08-10 14:17:59|04839|44136|5901|392.51B|392510000000|2261.5|439125|-5.12|0||
2024-08-10 14:18:04|04840|946109|2875|917.1B|917100000000|8980|658534|52.26|0||
2024-08-10 14:18:08|04841|946170|5105|307.32B|307320000000|1996|970018|3.61|0||
2024-08-10 14:18:13|04842|44234|3101|85.01B|85010000000|965|360078|-5.44|0||
2024-08-10 14:18:17|04843|946251|7282|287.97B|287970000000|2267|447425|-26.16|0||
2024-08-10 14:18:50|04844|946115|||||||0||
2024-08-10 14:18:55|04845|946195|6201|3.32T|3320000000000|10690|534437|4.09|0||
2024-08-10 14:18:58|04846|985692|7203|32.97T|32970000000000|2447.5|30164726|0.76|0||
2024-08-10 14:19:02|04847|44227|8015|2.59T|2590000000000|2450|2536771|-14.25|0||
2024-08-10 14:19:06|04848|44200|4704|1.01T|1010000000000|7742|834689|24.17|0||
2024-08-10 14:19:11|04849|946254|7313|229.74B|229740000000|1801.5|333414|-3.74|0||
2024-08-10 14:19:16|04850|946150|4540|281.09B|281090000000|3702|395675|39.67|0||
2024-08-10 14:19:21|04851|946120|3391|408.69B|408690000000|8402|182092|-22.99|0||
2024-08-10 14:19:25|04852|946326|9409|192.58B|192580000000|1895|161175|9.03|0||
2024-08-10 14:19:29|04853|44135|4208|242.24B|242240000000|2495.5|523395|1.86|0||
2024-08-10 14:19:33|04854|946219|6728|371.65B|371650000000|7543|270277|28.68|0||
2024-08-10 14:19:38|04855|946275|8113|2.86T|2860000000000|4879|1148215|-17.19|0||
2024-08-10 14:19:42|04856|946231|6925|202.17B|202170000000|2031|467888|11.32|0||
2024-08-10 14:19:46|04857|952141|4732|610.8B|610800000000|1271.5|3297966|-0.72|0||
2024-08-10 14:19:51|04858|946121|3591|216.79B|216790000000|3938|264120|26.75|0||
2024-08-10 14:19:55|04859|949905|3141|403.93B|403930000000|1953|989282|-29.38|0||
2024-08-10 14:19:59|04860|44213|9021|1.24T|1240000000000|2606.5|2303408|-15.43|0||
2024-08-10 14:20:04|04861|946093|2267|877.45B|877450000000|2894.5|1681995|-25.93|0||
2024-08-10 14:20:13|04862|946341|9831|303.95B|303950000000|440|4075266|-2.18|0||
2024-08-10 14:20:19|04863|946293|8418|333.37B|333370000000|1543|657249|39.89|0||
2024-08-10 14:20:23|04864|44212|7951|452.97B|452970000000|2759|1363295|-40.41|0||
2024-08-10 14:20:28|04865|946248|7272|1.14T|1140000000000|1170|4934697|-10.41|0||
2024-08-10 14:20:33|04866|44228|9064|553.52B|553520000000|1614|2180165|-40.26|0||
2024-08-10 14:20:36|04867|946175|5444|436.76B|436760000000|6856|251772|-3.26|0||
2024-08-10 14:20:40|04868|946092|2212|543.05B|543049999999.99994|2730.5|825206|6.66|0||
2024-08-10 14:20:45|04869|952774|8279|364.03B|364030000000|8936|62692|16.52|0||
2024-08-10 14:20:49|04870|44226|6506|1.16T|1160000000000|4445|1475628|-24.8|0||
2024-08-10 14:20:53|04871|44291|6841|850.69B|850690000000|3270|840972|14.46|0||
2024-08-10 14:20:59|04872|44230|5101|496.06B|496060000000|3085|741945|5.29|0||
2024-08-10 14:21:02|04873|953009|9861|190.5B|190500000000|2944.5|587234|2.03|0||
2024-08-10 14:21:07|04874|44195|4689|2.84T|2840000000000|378.4|15857840|-8.47|0||
2024-08-10 14:21:11|04875|952499|7164|383.21B|383210000000|5618|163526|12.63|0||
2024-08-10 14:21:17|04876|946258|7550|847.29B|847290000000|5699|528015|-13.7|0||
2024-08-10 14:21:21|04877|946140|4205|245.03B|245030000000|1161.5|887412|-24.99|0||
2024-08-10 14:21:26|04878|946113|3092|1.3T|1300000000000|4379|1128972|61.59|0||
2024-08-10 14:21:30|04879|44176|6366|72.8B|72800000000|281|2924835|-26.82|0||
2024-08-10 14:21:35|04880|44197|7762|222.12B|222120000000|911|996248|-4.31|0||
2024-08-10 14:21:38|04881|44131|5803|837.88B|837880000000|3038|3865972|164.98|0||
2024-08-10 14:21:43|04882|44331|7004|149.31B|149310000000|886|925515|1.03|0||
2024-08-10 14:21:47|04883|44118|8628|197.37B|197370000000|767|546772|-1.41|0||
2024-08-10 14:21:51|04884|44326|7003|113.78B|113780000000|1128|13650442|108.5|0||
2024-08-10 14:21:58|04885|44245|5202|33.41B|33409999999.999996|365|1182962|-50.61|0||
2024-08-10 14:22:05|04886|44251|6703|78.54B|78540000000|906|452842|1.91|0||
2024-08-10 14:22:08|04887|44300|5541|26.15B|26150000000|1341|295331|-14.69|0||
2024-08-10 14:22:12|04888|44258|9412|209.4B|209400000000|739|688845|11.63|0||
2024-08-10 14:22:16|04889|44320|5707|9.38B|9380000000|691|180980|-59.9|0||
2024-08-10 14:22:19|04890|44239|3103|18.16B|18160000000|315|2899817|50.72|0||
2024-08-10 14:22:24|04891|949806|ATM|4.87B|4870000000|6.77|1814567|33.01|0||
2024-08-10 14:22:28|04892|7433|ABG|933.87M|933870000|1.05|680401|-13.22|0||
2024-08-10 14:22:32|04893|7722|ABC|2.09B|2089999999.9999998|3.19|1806146|21.76|0||
2024-08-10 14:22:36|04894|977691|APT|19.97B|19970000000|66.47|2013129|0|0||
2024-08-10 14:22:40|04895|618|AGL|7.28B|7280000000|10.82|1989854|-3.57|0||
2024-08-10 14:22:44|04896|7462|ALQ|7.32B|7320000000|15.11|1031291|27.08|0||
2024-08-10 14:22:49|04897|101951|ALU|9.01B|9010000000|68.33|712242|83.83|0||
2024-08-10 14:22:52|04898|629|AWC|4.21B|4210000000|1.45|13183453|4.32|0||
2024-08-10 14:22:56|04899|621|AMC|23.21B|23210000000|16.2|1579643|8.43|0||
2024-08-10 14:22:59|04900|630|AMP|3.38B|3380000000|1.29|9259147|12.17|0||
2024-08-10 14:23:04|04901|1161838|ALD|7.68B|7680000000|32.24|906671|0.42|0||
2024-08-10 14:23:08|04902|7689|ANN|3.8B|3800000000|26.25|360796|9.19|0||
2024-08-10 14:23:14|04903|636|ANZ|83.59B|83590000000|27.96|4618807|10.08|0||
2024-08-10 14:23:21|04904|7374|APE|2.58B|2580000000|9.98|787191|-28.92|0||
2024-08-10 14:23:24|04905|7596|APA|10.09B|10090000000|7.86|2476722|-18.63|0||
2024-08-10 14:23:28|04906|947527|APX|179.52M|179520000|0.81|4525935|-57.79|0||
2024-08-10 14:23:33|04907|7778|ARB|3.26B|3260000000|39.63|128434|25.57|0||
2024-08-10 14:23:37|04908|7387|ALL|32.72B|32720000000|51.89|1305069|24.47|0||
2024-08-10 14:23:41|04909|633|ASX|12.53B|12530000000|64.65|448226|3.41|0||
2024-08-10 14:23:45|04910|32445|ALX|7.36B|7360000000|5.07|2118870|-17.69|0||
2024-08-10 14:23:49|04911|7786|AUB|3.73B|3730000000|32.03|268575|12.07|0||
2024-08-10 14:23:54|04912|14232|AIA|9.97B|9970000000|6.8|528437|-11.69|0||
2024-08-10 14:23:58|04913|32570|AZJ|6.66B|6660000000|3.62|6022026|-2.69|0||
2024-08-10 14:24:02|04914|8649|AST|9.93B|9930000000|2.59|13336113|0|0||
2024-08-10 14:24:06|04915|7470|ASB|859.55M|859550000|2.38|426700|10.19|0||
2024-08-10 14:24:11|04916|7793|BOQ|4.04B|4040000000|6.13|1724410|2.34|0||
2024-08-10 14:24:17|04917|947573|BAP|1.63B|1630000000|4.8|1274307|-22.95|0||
2024-08-10 14:24:22|04918|7466|BPT|3.25B|3250000000|1.425|7512187|-17.15|0||
2024-08-10 14:24:26|04919|101956|BGA|1.29B|1290000000|4.23|470924|28.96|0||
2024-08-10 14:24:31|04920|7528|BEN|6.81B|6810000000|12.02|1568267|30.79|0||
2024-08-10 14:24:35|04921|617|BHP|207.15B|207150000000|40.86|7664236|-10.75|0||
2024-08-10 14:24:39|04922|7784|BKL|1.84B|1840000000|94.73|82583|0|0||
2024-08-10 14:24:43|04923|620|BSL|9.07B|9070000000|20.65|1685771|-1.9|0||
2024-08-10 14:24:46|04924|7411|BLD|6.3B|6300000000|5.83|2123395|28.58|0||
2024-08-10 14:24:50|04925|631|BXB|21.03B|21030000000|15.1|2807079|6.79|0||
2024-08-10 14:24:54|04926|39192|BRG|4.01B|4010000000|27.98|209903|15.96|0||
2024-08-10 14:24:59|04927|7541|BKW|4.13B|4130000000|27.16|152399|5.93|0||
2024-08-10 14:25:03|04928|7694|BWP|2.55B|2550000000|3.57|968494|0.85|0||
2024-08-10 14:25:08|04929|32468|CAR|12.69B|12690000000|33.64|823193|36.3|0||
2024-08-10 14:25:17|04930|102024|CIP|1.99B|1990000000|3.14|1341900|-0.32|0||
2024-08-10 14:25:23|04931|7288|CGF|4.61B|4610000000|6.73|1271034|-3.86|0||
2024-08-10 14:25:27|04932|947653|CIA|8.54M|8540000|6|1428961|5.45|0||
2024-08-10 14:25:31|04933|7654|CHC|5.74B|5740000000|12.13|1545162|15.85|0||
2024-08-10 14:25:35|04934|993190|CLW|2.6B|2600000000|3.59|1359148|-2.45|0||
2024-08-10 14:25:39|04935|13574|CQR|2.03B|2029999999.9999998|3.5|990509|-3.05|0||
2024-08-10 14:25:43|04936|14585|CNU|3.12B|3120000000|7.21|388470|-8.96|0||
2024-08-10 14:25:48|04937|634|CIM|6.85B|6850000000|22|817258|0|0||
2024-08-10 14:25:54|04938|8681|CWY|6.31B|6310000000|2.83|4171087|1.43|0||
2024-08-10 14:25:58|04939|7384|CUV|703.59M|703590000|14.05|76199|-22.55|0||
2024-08-10 14:26:02|04940|7383|COH|22.17B|22170000000|338.49|121821|43.89|0||
2024-08-10 14:26:08|04941|7255|CDA|2.14B|2140000000.0000002|11.8|243583|54.65|0||
2024-08-10 14:26:12|04942|1099590|COL|24.24B|24240000000|18.17|2471728|1|0||
2024-08-10 14:26:15|04943|101963|CKF|1.01B|1010000000|8.55|459037|-17.39|0||
2024-08-10 14:26:20|04944|625|CBA|218.23B|218230000000|129.55|2045878|24.01|0||
2024-08-10 14:26:23|04945|7765|CPU|15.59B|15590000000|26.46|1453796|6.91|0||
2024-08-10 14:26:27|04946|101966|CTD|1.87B|1870000000|12.93|680672|-34|0||
2024-08-10 14:26:32|04947|958287|CGC|1.48B|1480000000|3.19|2371845|-5.9|0||
2024-08-10 14:26:36|04948|7774|CCP|1.08B|1080000000|15.8|236388|-21.16|0||
2024-08-10 14:26:41|04949|7194|CMW|1.1B|1100000000|0.42|2351985|-20|0||
2024-08-10 14:26:45|04950|10537|CWN|8.86B|8860000000|13.09|2492749|0|0||
2024-08-10 14:26:49|04951|623|CSL|149.1B|149100000000|308.53|753741|16.6|0||
2024-08-10 14:26:53|04952|7215|CSR|4.3B|4300000000|8.97|2489538|53.86|0||
2024-08-10 14:26:57|04953|1167286|DRR|2.04B|2040000000|3.85|1897041|-14.25|0||
2024-08-10 14:27:01|04954|10538|DXS|7.64B|7640000000|7.12|4746942|-11.88|0||
2024-08-10 14:27:05|04955|1055046|DHG|1.93B|1930000000|3.06|944644|-26.62|0||
2024-08-10 14:27:09|04956|7642|DMP|2.81B|2810000000|30.9|474400|-39.64|0||
2024-08-10 14:27:17|04957|7486|DOW|3.29B|3290000000|4.9|1193115|19.51|0||
2024-08-10 14:27:22|04958|9260|ELD|1.44B|1440000000|9.14|520098|22.85|0||
2024-08-10 14:27:26|04959|947762|EML|307.63M|307630000|0.82|1699901|7.89|0||
2024-08-10 14:27:30|04960|32564|EVN|7.49B|7490000000|3.77|8503572|0.8|0||
2024-08-10 14:27:34|04961|14268|FPH|17.37B|17370000000|29.88|366349|38.4|0||
2024-08-10 14:27:38|04962|13822|FBU|2.2B|2200000000|2.84|1157939|-44.85|0||
2024-08-10 14:27:41|04963|7385|||||||0||
2024-08-10 14:27:44|04964|628|FMG|56.87B|56870000000|18.49|7654657|-13.88|0||
2024-08-10 14:27:49|04965|32466|GEM|1.09B|1090000000|1.345|1117671|22.83|0||
2024-08-10 14:27:53|04966|40369|GOR|1.85B|1850000000|1.705|5103308|2.4|0||
2024-08-10 14:27:57|04967|638|GMG|63.38B|63380000000|33.37|3255204|64.63|0||
2024-08-10 14:28:02|04968|637|GPT|8.72B|8720000000|4.55|6406621|7.57|0||
2024-08-10 14:28:05|04969|7471|GNC|1.93B|1930000000|8.78|732168|11.76|0||
2024-08-10 14:28:09|04970|18522|GOZ|1.71B|1710000000|2.27|504541|-14.98|0||
2024-08-10 14:28:15|04971|7355|AOV|1.39B|1390000000|9.9|280703|-3.23|0||
2024-08-10 14:28:18|04972|7228|HVN|5.69B|5690000000|4.57|1617472|21.87|0||
2024-08-10 14:28:23|04973|947866|HUB|3.93B|3930000000|48.5|217160|72.91|0||
2024-08-10 14:28:26|04974|961867|IEL|4.08B|4080000000|14.65|2141407|-38|0||
2024-08-10 14:28:32|04975|7714|IGO|3.9B|3900000000|5.16|3853061|-60.76|0||
2024-08-10 14:28:35|04976|7635|ILU|2.45B|2450000000|5.73|1859302|-42.35|0||
2024-08-10 14:28:39|04977|7569|IPL|5.56B|5560000000|2.9|4547353|9.79|0||
2024-08-10 14:28:44|04978|7553|INA|2.05B|2049999999.9999998|5.03|680646|18.63|0||
2024-08-10 14:28:48|04979|993193|ING|1.36B|1360000000|3.67|1201127|30.6|0||
2024-08-10 14:28:51|04980|627|IAG|17.29B|17290000000|7.12|4883737|17.88|0||
2024-08-10 14:28:55|04981|7379|IVC|1.81B|1810000000|12.67|480823|1.44|0||
2024-08-10 14:28:59|04982|7333|IFL|1.74B|1740000000|2.6|1889995|-12.46|0||
2024-08-10 14:29:03|04983|942738|IPH|1.5B|1500000000|6.07|701086|-22.48|0||
2024-08-10 14:29:09|04984|7558|IRE|1.82B|1820000000|10.11|593657|1.1|0||
2024-08-10 14:29:14|04985|7220|JHX|21.57B|21570000000|49.99|1399069|6.38|0||
2024-08-10 14:29:18|04986|32565|JHG|8.37B|8369999999.999999|39.49|119259|-3.78|0||
2024-08-10 14:29:22|04987|7274|JBH|7.37B|7370000000|67.37|379593|46.2|0||
2024-08-10 14:29:26|04988|985811|KGN|405.48M|405480000|4.03|574711|-32.5|0||
2024-08-10 14:29:30|04989|626|LLC|4.15B|4150000000.0000005|6.07|2291753|-26.51|0||
2024-08-10 14:29:33|04990|960731|LNK|1.19B|1190000000|2.25|2919786|50|0||
2024-08-10 14:29:37|04991|7473|LYC|5.66B|5660000000|6.06|3542200|-14.41|0||
2024-08-10 14:29:41|04992|624|MQG|73.31B|73310000000|201.7|659081|15.27|0||
2024-08-10 14:29:48|04993|32451|MFG|1.68B|1680000000|9.31|594147|-0.49|0||
2024-08-10 14:29:53|04994|946358|MPL|10.63B|10630000000|3.86|6435370|11.24|0||
2024-08-10 14:29:58|04995|962367|MP1|1.64B|1640000000|10.24|818030|-0.49|0||
2024-08-10 14:30:03|04996|7590|MSB|1.08B|1080000000|0.95|7091204|170.81|0||
2024-08-10 14:30:07|04997|7566|MTS|3.86B|3860000000|3.54|4173164|-2.75|0||
2024-08-10 14:30:12|04998|7720|MIN|10.11B|10110000000|51.7|966874|-25.5|0||
2024-08-10 14:30:17|04999|7619|MGR|7.77B|7770000000|1.97|17481384|-16.53|0||
2024-08-10 14:30:24|05000|7311|MND|1.14B|1140000000|11.62|259128|-15.55|0||
2024-08-10 14:30:30|05001|18557|NAN|896.87M|896870000|2.96|1090249|-39.34|0||
2024-08-10 14:30:34|05002|7788|NAB|109.58B|109580000000|35.63|4304629|24.58|0||
2024-08-10 14:30:38|05003|102032|NSR|3.3B|3300000000|2.41|3455660|9.55|0||
2024-08-10 14:30:43|05004|102006|NEA|1.05B|1050000000|2.1|3435096|0|0||
2024-08-10 14:30:48|05005|1055094|NWL|5.42B|5420000000|22.22|253201|48.93|0||
2024-08-10 14:30:52|05006|7695|NCM|20.82B|20820000000|23.35|4789321|-10.02|0||
2024-08-10 14:30:56|05007|41354|NWS|24.3B|24300000000|44.54|100544|40.06|0||
2024-08-10 14:30:59|05008|40380|NXT|9.4B|9400000000|15.65|1561371|19.99|0||
2024-08-10 14:31:03|05009|14292|NHF|3.49B|3490000000|7.19|920131|-9.1|0||
2024-08-10 14:31:06|05010|1089517|NIC|3.34B|3340000000|0.78|7873262|-4.29|0||
2024-08-10 14:31:11|05011|985597|NEC|2.21B|2210000000|1.395|4289218|-35.71|0||
2024-08-10 14:31:15|05012|39197|NST|16.04B|16040000000|13.97|3982996|28.28|0||
2024-08-10 14:31:20|05013|13870|NWH|1.43B|1430000000|3.14|953216|15.02|0||
2024-08-10 14:31:23|05014|7506|NUF|1.68B|1680000000|4.4|1012930|-16.03|0||
2024-08-10 14:31:27|05015|1167776|NXL|1.05B|1050000000|3.23|867050|141.95|0||
2024-08-10 14:31:31|05016|7600|OSH|8.39B|8390000000.000001|4.04|8326244|0|0||
2024-08-10 14:31:35|05017|18532|OBL|265.63M|265630000|0.94|754017|-65.44|0||
2024-08-10 14:31:39|05018|7420|ORI|8.68B|8680000000|17.82|965038|13|0||
2024-08-10 14:31:42|05019|7710|ORG|18.07B|18070000000|10.49|3554580|24.44|0||
2024-08-10 14:31:46|05020|985599|ORA|2.55B|2550000000|1.91|6388627|-44.15|0||
2024-08-10 14:31:51|05021|7474|OZL|9.46B|9460000000|28.19|2248206|6.62|0||
2024-08-10 14:31:55|05022|14249|PDL|1.86B|1860000000|5.18|2195619|0|0||
2024-08-10 14:32:00|05023|7674|PRN|914.88M|914880000|0.98|2052570|-19.34|0||
2024-08-10 14:32:04|05024|7625|PPT|2.34B|2340000000|20.9|289886|-16.96|0||
2024-08-10 14:32:08|05025|13576|PRU|3.32B|3320000000|2.41|4368226|40.12|0||
2024-08-10 14:32:10|05026|948096|PLS|9.24B|9240000000|3.07|23188267|-42.83|0||
2024-08-10 14:32:14|05027|10545|PTM|573.62M|573620000|1.01|1357164|-38.23|0||
2024-08-10 14:32:18|05028|1137433|PBH|164.01M|164010000|0.5|1049834|52.76|0||
2024-08-10 14:32:21|05029|32481|PNV|1.68B|1680000000|2.43|1435643|56.77|0||
2024-08-10 14:32:25|05030|7738|PMV|4.86B|4860000000|30.45|311369|39.17|0||
2024-08-10 14:32:29|05031|8583|HLS|1.02B|1020000000|1.41|2387015|-49.22|0||
2024-08-10 14:32:36|05032|948097|PME|13.38B|13380000000|128.09|392418|83.14|0||
2024-08-10 14:32:40|05033|985603|QAN|9.49B|9490000000|5.93|5717689|-8.77|0||
2024-08-10 14:32:43|05034|8592|QBE|24.11B|24110000000|16.05|3688732|4.15|0||
2024-08-10 14:32:47|05035|14304|QUB|6.57B|6570000000|3.72|2829823|30.07|0||
2024-08-10 14:32:52|05036|14307|RMS|2.18B|2180000000|1.905|3301856|53.63|0||
2024-08-10 14:32:56|05037|8604|RHC|10.16B|10160000000|44.42|528552|-22.57|0||
2024-08-10 14:33:01|05038|8599|REA|26.71B|26710000000|202.36|140444|27.58|0||
2024-08-10 14:33:04|05039|8601|REH|16.67B|16670000000.000002|25.8|458117|27.98|0||
2024-08-10 14:33:08|05040|32462|RRL|1.2B|1200000000|1.595|4923704|0.31|0||
2024-08-10 14:33:11|05041|977693|RWC|3.58B|3580000000|4.59|2399452|5.03|0||
2024-08-10 14:33:15|05042|8610|RMD|48.42B|48420000000|32.66|1848038|19.59|0||
2024-08-10 14:33:19|05043|8616|RSG|1.31B|1310000000|0.615|9750913|80.88|0||
2024-08-10 14:33:22|05044|8607|RIO|162.63B|162630000000|116.47|1411823|6.22|0||
2024-08-10 14:33:26|05045|8656|STO|24.91B|24910000000|7.69|7118824|-4.47|0||
2024-08-10 14:33:30|05046|102935|SCG|17.59B|17590000000|3.39|10723869|23.72|0||
2024-08-10 14:33:35|05047|8624|SEK|7.77B|7770000000|21.81|1235055|-14.1|0||
2024-08-10 14:33:39|05048|8626|SVW|14.98B|14980000000|36.8|602359|40.14|0||
2024-08-10 14:33:43|05049|40384|RGN|2.64B|2640000000|2.27|2822157|-3.81|0||
2024-08-10 14:33:46|05050|32454|SLR|1.49B|1490000000|1.565|4567824|71.98|0||
2024-08-10 14:33:52|05051|8629|SGM|1.92B|1920000000|9.96|382613|-30.93|0||
2024-08-10 14:33:57|05052|14315|SKC|1.08B|1080000000|1.41|414376|-32.54|0||
2024-08-10 14:34:01|05053|8635|SHL|13.16B|13160000000|27.39|1534816|-20.08|0||
2024-08-10 14:34:05|05054|953541|S32|13.27B|13270000000|2.94|17674057|-24.42|0||
2024-08-10 14:34:09|05055|8640|SKI|5.04B|5040000000|2.87|56606744|4.36|0||
2024-08-10 14:34:13|05056|8670|SPK|7.15B|7150000000|3.97|995974|-16.77|0||
2024-08-10 14:34:20|05057|8620|SBM|171.77M|171770000|0.21|5075608|-8.7|0||
2024-08-10 14:34:23|05058|32444|SGR|1.48B|1480000000|0.52|12481889|-42.31|0||
2024-08-10 14:34:26|05059|102031|SDF|7B|7000000000|6.34|2900021|6.55|0||
2024-08-10 14:34:30|05060|8631|SGP|10.78B|10780000000|4.52|6281819|9.98|0||
2024-08-10 14:34:34|05061|8659|SUN|21.20B|21200000000|16.61|2614966|20.98|0||
2024-08-10 14:34:42|05062|8658|SUL|3.37B|3370000000|14.94|609660|22.88|0||
2024-08-10 14:34:45|05063|18484|SYD|23.53B|23530000000|8.72|48232730|0|0||
2024-08-10 14:34:50|05064|8664|TAH|1.29B|1290000000|0.565|7514823|-47.2|0||
2024-08-10 14:34:55|05065|8679|TNE|6.91B|6910000000|21.21|833782|38.71|0||
2024-08-10 14:34:59|05066|8677|TLS|44.32B|44320000000|3.84|26705203|-10.49|0||
2024-08-10 14:35:05|05067|13578|TPG|8.35B|8350000000|4.5|912523|-17.73|0||
2024-08-10 14:35:14|05068|8668|TCL|40.11B|40110000000|12.97|4534801|-7.95|0||
2024-08-10 14:35:18|05069|32563|TWE|9.64B|9640000000|11.88|2591922|1.9|0||
2024-08-10 14:35:22|05070|1080079|URW|15.51B|15510000000|5.51|227066|30.46|0||
2024-08-10 14:35:26|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|3.97|0||
2024-08-10 14:35:29|05072|7791|VCX|9.61B|9610000000|2.11|9608379|12.23|0||
2024-08-10 14:35:33|05073|963730|VUK|5.41B|5410000000|4.15|2108200|25.76|0||
2024-08-10 14:35:36|05074|1088709|VEA|4.97B|4970000000|3.13|4608019|-0.95|0||
2024-08-10 14:35:40|05075|8646|SOL|12.52B|12520000000|34.69|339873|6.48|0||
2024-08-10 14:35:44|05076|986103|WPR|1.71B|1710000000|2.55|1229675|0|0||
2024-08-10 14:35:48|05077|39194|WEB|3.19B|3190000000|8.17|1279315|6.1|0||
2024-08-10 14:35:52|05078|8712|WES|80.57B|80570000000|71|1587167|40.62|0||
2024-08-10 14:35:55|05079|994040|WGX|2.57B|2570000000|2.73|4673822|82.61|0||
2024-08-10 14:35:59|05080|8706|WBC|96.74B|96740000000|28.05|5334586|27.38|0||
2024-08-10 14:36:03|05081|10547|WHC|6.38B|6380000000|7.63|4787517|2.42|0||
2024-08-10 14:36:06|05082|976093|WTC|29.7B|29700000000|89.51|504654|2.3|0||
2024-08-10 14:36:11|05083|8721|WDS|48.4B|48400000000|25.49|5014850|-34.64|0||
2024-08-10 14:36:14|05084|8720|WOW|41.43B|41430000000|33.93|2098657|-11.43|0||
2024-08-10 14:36:18|05085|8718|WOR|7.42B|7420000000|14.07|2114879|-19.09|0||
2024-08-10 14:36:22|05086|102040|XRO|20.12B|20120000000|131.81|414406|12.18|0||
2024-08-10 14:36:27|05087|948170|ZIP|2.22B|2220000000|1.76|16045523|329.27|0||
2024-08-10 14:36:31|05088|320|ABBN|83.61B|83610000000|45.27|2653877|34.53|0||
2024-08-10 14:36:35|05089|949649|ADXN|5.6M|5600000|0.057|179357|-38.18|0||
2024-08-10 14:36:39|05090|317|ADEN|4.75B|4750000000|28.32|505060|-24.64|0||
2024-08-10 14:36:45|05091|949648|ADVN|66.43M|66430000.00000001|91|71|-19.47|0||
2024-08-10 14:36:48|05092|949650|AEVS|1.27B|1270000000|15.1|1873|-20.53|0||
2024-08-10 14:36:54|05093|949651|AIRE|24.78M|24780000|0.4|8956|-41.18|0||
2024-08-10 14:36:57|05094|1128773|ALCC|39.78B|39780000000|80.46|856941|11.5|0||
2024-08-10 14:37:01|05095|48533|ALLN|2.59B|2590000000|156.8|23990|-1.01|0||
2024-08-10 14:37:06|05096|949654|ALPN|67.07M|67069999.99999999|7.7|4059|-29.36|0||
2024-08-10 14:37:10|05097|949655|ALSN|3.09B|3090000000|252|11742|18.03|0||
2024-08-10 14:37:14|05098|48525|AMS|989.98M|989980000|1|3749520|-71.6|0||
2024-08-10 14:37:18|05099|949657|APGN|584.05M|584050000|195|1116|6.85|0||
2024-08-10 14:37:23|05100|48552|ARBNO|839.15M|839150000|12.1|79770|24.74|0||
2024-08-10 14:37:27|05101|955643|ARONL|2.11M|2110000|0.119|18302|-45.41|0||
2024-08-10 14:37:30|05102|49837|ARYN|1.65B|1650000000|1.666|1664238|17.82|0||
2024-08-10 14:37:36|05103|48538|ASCN|198.98M|198980000|5.54|59114|-53.68|0||
2024-08-10 14:37:40|05104|1072993|ASWN|20.82M|20820000|1.44|3514|-21.74|0||
2024-08-10 14:37:44|05105|949660|AUTON|746.37M|746370000|128.8|5393|-7.05|0||
2024-08-10 14:37:49|05106|949661|BANB|5.98B|5980000000|79.7|74476|-3.92|0||
2024-08-10 14:37:54|05107|322|BALN|7.18B|7180000000|158|103301|14.24|0||
2024-08-10 14:37:59|05108|949723|LINN|475.19M|475190000|585|19|0|0||
2024-08-10 14:38:03|05109|48544|BCVN|7.96B|7960000000|92.65|53063|-7.35|0||
2024-08-10 14:38:08|05110|949664|BCGE|2.02B|2020000000|283|1478|24.12|0||
2024-08-10 14:38:13|05111|949666|BCJ|182.6M|182600000|61|129|18.45|0||
2024-08-10 14:38:18|05112|955653|WKB|1.82B|1820000000|116|1084|3.11|0||
2024-08-10 14:38:22|05113|49829|BARN|7.78B|7780000000|1421|14128|-11.79|0||
2024-08-10 14:38:27|05114|949670|BLKB|1.85B|1850000000|854|257|-5.11|0||
2024-08-10 14:38:35|05115|949676|BSLN|461.13M|461130000|38.2|21193|-10.43|0||
2024-08-10 14:38:42|05116|949675|BSKP|2.72B|2720000000|65.4|2677|0.93|0||
2024-08-10 14:38:46|05117|48555|BIONn|2.15B|2150000000|39.15|65164|-6.67|0||
2024-08-10 14:38:50|05118|48527|BEAN|6.4B|6400000000|520.5|19903|12.13|0||
2024-08-10 14:38:56|05119|945097|BELL|1.57B|1570000000|250|1518|-1.19|0||
2024-08-10 14:39:26|05120|955638|TIBN|135.41M|135410000|40.3|721|-9.23|0||
2024-08-10 14:39:31|05121|949667|BEKN|2.18B|2180000000|236|2248|-0.84|0||
2024-08-10 14:39:40|05122|949668|BKWB|8.3B|8300000000.000001|157.2|41560|-1.75|0||
2024-08-10 14:39:44|05123|1088124|BLS|5.55M|5550000|0.13|150620|0|0||
2024-08-10 14:39:50|05124|949671|BOBNN|946.51M|946510000|57.3|32273|0|0||
2024-08-10 14:39:54|05125|48541|BOS|1.66B|1660000000|215.5|6936|6.16|0||
2024-08-10 14:39:59|05126|48529|BUCN|3.53B|3530000000|345|14039|-7.9|0||
2024-08-10 14:40:10|05127|949665|BCHN|1.98B|1980000000|585|6083|15.16|0||
2024-08-10 14:40:14|05128|949674|BRKN|928.8M|928800000|87.5|5731|-2.78|0||
2024-08-10 14:40:20|05129|949677|BVZN|187.41M|187410000|950|72|13.1|0||
2024-08-10 14:40:26|05130|949686|BYS|656.56M|656560000|317.5|1256|-49.52|0||
2024-08-10 14:40:43|05131|949678|CALN|239.05M|239050000|28.55|3905|-14.9|0||
2024-08-10 14:40:47|05132|949700|GAV|176.26M|176260000|248|302|-29.94|0||
2024-08-10 14:40:50|05133|955629|SKIN|383.78M|383780000|35.7|1258|0|0||
2024-08-10 14:40:55|05134|949679|CASN|9.58M|9580000|1.75|6244|0|0||
2024-08-10 14:41:00|05135|949688|CPE|43.25M|43250000|4.28|2251|-12.65|0||
2024-08-10 14:41:04|05136|949685|CMBN|2.23B|2230000000|76.2|58105|16.16|0||
2024-08-10 14:41:12|05137|949682|CIE|819K|819000|1.25|499|-48.77|0||
2024-08-10 14:41:15|05138|949681|CICN|166.54M|166540000|52|5349|15.3|0||
2024-08-10 14:41:19|05139|326|CLN|4.01B|4010000000|12.2|895988|-13.96|0||
2024-08-10 14:41:24|05140|949683|CLTN|299.97M|299970000|50.2|6487|-27.25|0||
2024-08-10 14:41:30|05141|949687|COTNE|2.48B|2480000000|319|23871|33.47|0||
2024-08-10 14:41:35|05142|949680|CFT|1.11B|1110000000|143|2031|20.68|0||
2024-08-10 14:41:40|05143|48554|COPN|1.23B|1230000000|76.4|13488|71.88|0||
2024-08-10 14:41:44|05144|949690|CPHN|386.09M|386090000|64.4|3016|-3.04|0||
2024-08-10 14:41:48|05145|949684|CLXN|82.88M|82880000|59|140|19.43|0||
2024-08-10 14:41:52|05146|316|CSGN|3.23B|3230000000|0.82|18606503|0|0||
2024-08-10 14:41:57|05147|48549|DAE|3.02B|3020000000|177.4|10882|4.11|0||
2024-08-10 14:42:01|05148|949691|DCN|120.57M|120570000|750|1|-1.32|0||
2024-08-10 14:42:06|05149|49838|DKSH|4.3B|4300000000|66.2|62845|-3.78|0||
2024-08-10 14:42:11|05150|48539|DOKA|2.13B|2130000000|508|4343|22.56|0||
2024-08-10 14:42:17|05151|949692|DESN|3.49B|3490000000|252.5|4582|7.45|0||
2024-08-10 14:42:21|05152|949693|AVOLz|4.69B|4690000000|31.16|356164|-27.74|0||
2024-08-10 14:42:27|05153|949697|ESUN|75.1M|75100000|72.5|435|-35.84|0||
2024-08-10 14:42:31|05154|1136130|EIC|4.52M|4520000|2.96|75|97.33|0||
2024-08-10 14:42:36|05155|949695|EFGN|3.52B|3520000000|11.64|314117|7.38|0||
2024-08-10 14:42:39|05156|949696|ELMN|235.35M|235350000|1030|190|1.98|0||
2024-08-10 14:42:43|05157|48543|EMMN|4.83B|4830000000|903|2299|4.51|0||
2024-08-10 14:42:47|05158|48545|EMSN|16.57B|16570000000|708.5|12519|-0.49|0||
2024-08-10 14:42:52|05159|949694|NEAG|1.25B|1250000000|37.8|1098|-11.06|0||
2024-08-10 14:42:58|05160|993559|RUSE|11.33M|11330000|4.5|10|-25|0||
2024-08-10 14:43:03|05161|48546|EVE|6.49M|6490000|0.9|4214|-77.5|0||
2024-08-10 14:43:08|05162|949699|FTON|257.67M|257670000.00000003|17.5|7962|-21.52|0||
2024-08-10 14:43:15|05163|48534|FHZN|6.03B|6030000000|196.5|40200|6.85|0||
2024-08-10 14:43:21|05164|949698|FORN|1.26B|1260000000|892|1630|-24.15|0||
2024-08-10 14:43:25|05165|1008651|GALE|3.6B|3600000000|72.25|71786|6.72|0||
2024-08-10 14:43:31|05166|49959|GAMH|37.19M|37190000|0.235|87438|-56.64|0||
2024-08-10 14:43:35|05167|39129|GEBN|17.54B|17540000000|527|51309|8.95|0||
2024-08-10 14:43:39|05168|49954|GF|5.09B|5090000000|62.2|137563|4.27|0||
2024-08-10 14:43:43|05169|986242|GIVN|38.61B|38610000000|4174|10456|44.08|0||
2024-08-10 14:43:49|05170|958264|GLKBN|287.55M|287550000|21.3|5905|-11.62|0||
2024-08-10 14:43:53|05171|949704|GRKP|4.25B|4250000000|1705|102|1.19|0||
2024-08-10 14:43:57|05172|949703|GMI|77.22M|77220000|234|699|-17.61|0||
2024-08-10 14:44:02|05173|949705|GURN|200.38M|200380000|42.85|6463|-54.41|0||
2024-08-10 14:44:06|05174|949707|HBMN|1.3B|1300000000|189.6|3952|-5.67|0||
2024-08-10 14:44:11|05175|49831|HELN|6.74B|6740000000|127.6|78364|-4.2|0||
2024-08-10 14:44:15|05176|949708|HIAG|756.1M|756100000|74.8|4891|-6.5|0||
2024-08-10 14:44:19|05177|949709|HLEE|104.94M|104940000|7.95|1275|-32.97|0||
2024-08-10 14:44:23|05178|949710|HOCN|14.75M|14750000|6.86|7443|-67.02|0||
2024-08-10 14:44:26|05179|321|HOLN|3.97B|3970000000|76.54|1294942|26.72|0||
2024-08-10 14:44:31|05180|949712|HUBN|1.3B|1300000000|74.6|19853|0.95|0||
2024-08-10 14:44:36|05181|949706|HBLN|294.45M|294450000|4100|15|-4.21|0||
2024-08-10 14:44:40|05182|1017260|IDIA|378.17M|378170000|2.1|508755|-64.82|0||
2024-08-10 14:44:45|05183|48547|IMPN|561.71M|561710000|30.85|20369|-25.48|0||
2024-08-10 14:44:49|05184|48536|IFCN|2.87B|2870000000|1174|2402|8.1|0||
2024-08-10 14:44:53|05185|949715|INRN|2.16B|2160000000|2625|801|-5.58|0||
2024-08-10 14:45:01|05186|949716|ISN|1.09B|1090000000|118|4982|-1.99|0||
2024-08-10 14:45:06|05187|985791|IREN|1.39B|1390000000|109|2848|16.7|0||
2024-08-10 14:45:15|05188|955645|VBSN|326.28M|326280000|137|568|24.55|0||
2024-08-10 14:45:19|05189|319|BAER|9.68B|9680000000|47.15|384212|-22.78|0||
2024-08-10 14:45:23|05190|949717|JFN|1.09B|1090000000|195.8|4313|25.84|0||
2024-08-10 14:45:28|05191|48551|KARN|1.97B|1970000000|255.5|7265|24.63|0||
2024-08-10 14:45:32|05192|1081717|KLIN|142.77M|142770000|16.15|3754|-15.89|0||
2024-08-10 14:45:37|05193|48535|KOMN|654.02M|654020000|127.8|11523|-39.14|0||
2024-08-10 14:45:41|05194|949718|KUD|90.54M|90540000|1.62|60406|-5.26|0||
2024-08-10 14:45:46|05195|49835|KNIN|29.91B|29910000000|252.8|184299|-8.37|0||
2024-08-10 14:45:51|05196|14155|KURN|437.18M|437180000|11.72|245108|435.16|0||
2024-08-10 14:45:56|05197|1084287|LLQ|292.23M|292230000|38.2|1595|2.14|0||
2024-08-10 14:45:59|05198|1027140|LANDI|2.18B|2180000000|75.7|44911|7.45|0||
2024-08-10 14:46:04|05199|100240|LMN|190.17M|190170000|17.8|9859|-23.61|0||
2024-08-10 14:46:08|05200|949719|LECN|307.97M|307970000|0.398|70899|-30.66|0||
2024-08-10 14:46:11|05201|949720|LEHN|1.31B|1310000000|1148|1217|-43.03|0||
2024-08-10 14:46:17|05202|949721|LEON|482.20M|482200000|26.55|33984|-34.61|0||
2024-08-10 14:46:21|05203|955599|LLBN|2.29B|2290000000|74.9|6487|22.79|0||
2024-08-10 14:46:24|05204|49830|LISN|25.22B|25220000000|108400|106|3.63|0||
2024-08-10 14:46:30|05205|943209|LISP|25.22B|25220000000|11030|2324|4.25|0||
2024-08-10 14:46:33|05206|324|LOGN|11.28B|11280000000|73.84|623297|23.03|0||
2024-08-10 14:46:37|05207|338|LONN|40.09B|40090000000|555|150872|11.42|0||
2024-08-10 14:46:42|05208|955601|LUKN|3.32B|3320000000|67.4|12051|-12.47|0||
2024-08-10 14:46:47|05209|955602|MCHN|120.41M|120410000|3.9|24188|-9.3|0||
2024-08-10 14:46:51|05210|1127887|MOVE|2.55B|2550000000|128.2|7227|1.58|0||
2024-08-10 14:46:55|05211|1081655|MEDA|947.95M|947950000|69.8|3472|-8.76|0||
2024-08-10 14:46:59|05212|955603|METN|573.75M|573750000|1275|163|-16.94|0||
2024-08-10 14:47:03|05213|949724|MBTN|147.88M|147880000|4.794|250873|-96.5|0||
2024-08-10 14:47:07|05214|955604|MIKN|311.9M|311900000|18.85|15522|44.44|0||
2024-08-10 14:47:11|05215|953068|MOZN|610.85M|610850000|14.16|67943|-0.28|0||
2024-08-10 14:47:14|05216|48537|MOBN|1.94B|1940000000|267|8084|4.91|0||
2024-08-10 14:47:18|05217|942513|MOLN|182.9M|182900000|5.51|72199|6.99|0||
2024-08-10 14:47:22|05218|949725|NBEN|63.89M|63890000|7|5255|-10.26|0||
2024-08-10 14:47:26|05219|334|NESN|233.3B|233300000000|89.02|3655984|-15.25|0||
2024-08-10 14:47:30|05220|949727|THAGN|2.34M|2340000|0.005|257525|-21.87|0||
2024-08-10 14:47:33|05221|955607|NWRN|137.22M|137220000|7.2|82503|23.29|0||
2024-08-10 14:47:38|05222|332|NOVN|195.55B|195550000000|96.59|2785372|6.64|0||
2024-08-10 14:47:41|05223|14157|OERL|1.55B|1550000000|4.76|489255|12.11|0||
2024-08-10 14:47:45|05224|949673|ONE|53.31M|53310000|3.42|18982|8.23|0||
2024-08-10 14:47:49|05225|955608|ODHN|240.85M|240850000|4.04|7846|-24.06|0||
2024-08-10 14:47:54|05226|955609|OFN|150.92M|150920000|77|674|3.22|0||
2024-08-10 14:47:58|05227|955610|ORON|380.36M|380360000|58.2|12165|-23.82|0||
2024-08-10 14:48:02|05228|49833|PGHN|29.2B|29200000000|1124|48029|15.4|0||
2024-08-10 14:48:05|05229|955613|PEAN|159.33M|159330000|7.01|33005|-35.92|0||
2024-08-10 14:48:09|05230|955617|CURN|6.59B|6590000000|6.3|2704|-84.37|0||
2024-08-10 14:48:13|05231|955614|PEDU|8.54M|8540000|63.5|135|-23.49|0||
2024-08-10 14:48:17|05232|955616|PMN|427.86M|427860000|448|715|24.44|0||
2024-08-10 14:48:21|05233|993241|PKTM|884.3M|884300000|25.95|23379|-66.47|0||
2024-08-10 14:48:25|05234|955615|PLANZ|645.84M|645840000|312|571|-1.27|0||
2024-08-10 14:48:28|05235|1055082|PNHO|298.82M|298820000|51.6|4666|0|0||
2024-08-10 14:48:33|05236|1076609|SPEXN|3.04M|3040000|0.06|351019|-83.87|0||
2024-08-10 14:48:38|05237|949728|PEHN|178.21M|178210000|72.2|862|11.08|0||
2024-08-10 14:48:41|05238|49832|PSPN|5.51B|5510000000|120.2|75521|16.02|0||
2024-08-10 14:48:45|05239|955640|RLFB|13.92M|13920000|1.11|9774|-54.13|0||
2024-08-10 14:48:48|05240|318|CFR|74.77B|74770000000|126.65|763335|-5.56|0||
2024-08-10 14:48:52|05241|48531|RIEN|444.69M|444690000|99|6042|9.51|0||
2024-08-10 14:48:56|05242|955621|RO|223.11B|223110000000|298.8|42120|3.97|0||
2024-08-10 14:49:00|05243|337|ROG|223.11B|223110000000|277.1|1247895|3.82|0||
2024-08-10 14:49:03|05244|949711|REHN|1.39B|1390000000|54.2|1648|5.04|0||
2024-08-10 14:49:14|05245|955628|SHLTN|62.94M|62940000|3.84|3299|-50.45|0||
2024-08-10 14:49:17|05246|955624|SANN|106.3M|106300000|9.07|18333|6.71|0||
2024-08-10 14:49:21|05247|955623|SAHN|315.41M|315410000|500|59|74.22|0||
2024-08-10 14:49:24|05248|48548|SCHN|24.08B|24080000000|222|19943|12.41|0||
2024-08-10 14:49:28|05249|49834|SCHP|24.08B|24080000000|227|98836|9.56|0||
2024-08-10 14:49:32|05250|955635|STRN|26.95M|26950000|24.4|624|13.18|0||
2024-08-10 14:49:35|05251|955636|SWTQ|567.71M|567710000|396.5|2554|-40.29|0||
2024-08-10 14:49:39|05252|955631|SNBN|380M|380000000|3800|25|-22.29|0||
2024-08-10 14:49:43|05253|1073053|SENSI|1.11B|1110000000|71.4|11129|-5.43|0||
2024-08-10 14:49:47|05254|955625|SFPN|305.03M|305030000|91|628|5.81|0||
2024-08-10 14:49:51|05255|945096|SFSN|4.81B|4810000000|123.6|23505|20.47|0||
2024-08-10 14:49:54|05256|13818|SGSN|17.37B|17370000000|91.58|273164|8.05|0||
2024-08-10 14:49:58|05257|955626|SFZN|4.25B|4250000000|991|6488|29.54|0||
2024-08-10 14:50:03|05258|1096149|SIGNC|6.71B|6710000000|17.56|1036153|-23.85|0||
2024-08-10 14:50:13|05259|49827|SIKA|39.67B|39670000000|247.3|259000|-7.83|0||
2024-08-10 14:50:16|05260|49955|SOON|16.83B|16829999999.999998|282.4|128739|18.61|0||
2024-08-10 14:50:21|05261|945906|SPCE|77.19M|77190000|16|605|0|0||
2024-08-10 14:50:26|05262|955627|SGKN|2.57B|2570000000|430.5|5628|-16.89|0||
2024-08-10 14:50:29|05263|1128801|SRAIL|2.58B|2580000000|25.85|139953|-25.12|0||
2024-08-10 14:50:34|05264|955633|STGN|259.85M|259850000.00000003|47.8|1751|-18.98|0||
2024-08-10 14:50:38|05265|949731|STMN|17.78B|17780000000|111.5|339913|-22.3|0||
2024-08-10 14:50:42|05266|49836|SUN|4B|4000000000|118|43995|36.34|0||
2024-08-10 14:50:45|05267|330|UHR|9.26B|9260000000|180.25|176051|-32.29|0||
2024-08-10 14:50:49|05268|943210|UHRN|9.26B|9260000000|35.3|129438|-29.33|0||
2024-08-10 14:50:52|05269|331|SLHN|18.17B|18170000000|648.2|56530|16.83|0||
2024-08-10 14:50:57|05270|49828|SPSN|6.95B|6950000000|89.85|131632|6.46|0||
2024-08-10 14:51:01|05271|335|SRENH|30.17B|30170000000|103.9|690693|18.66|0||
2024-08-10 14:51:05|05272|955634|STLN|176.16M|176160000|5.72|4455|-77.66|0||
2024-08-10 14:51:16|05273|339|SCMN|27.07B|27070000000|524|66820|-1.87|0||
2024-08-10 14:51:19|05274|955632|SQN|4.14B|4139999999.9999995|278.6|29648|48.43|0||
2024-08-10 14:51:23|05275|48540|TECN|4.18B|4179999999.9999995|325.8|29047|-4.29|0||
2024-08-10 14:51:26|05276|949732|TEMN|4.04B|4040000000|55.75|377850|-23.31|0||
2024-08-10 14:51:30|05277|955639|TKBP|2.49B|2490000000|124.5|1165|2.05|0||
2024-08-10 14:51:34|05278|955641|TOHNz|101.68M|101680000|5.12|319|-6.91|0||
2024-08-10 14:51:39|05279|955637|TXGN|1.67B|1670000000|157.6|3974|63.66|0||
2024-08-10 14:51:43|05280|955642|UBXN|567.96M|567960000|77.1|20163|-18.41|0||
2024-08-10 14:51:46|05281|943811|UBSG|79.64B|79640000000|24.74|4807916|27.46|0||
2024-08-10 14:51:50|05282|955649|VLRT|28.24M|28240000|10.6|310|-21.48|0||
2024-08-10 14:51:55|05283|49956|VATN|1.54B|1540000000|97.4|17439|0.72|0||
2024-08-10 14:51:58|05284|48528|VALN|1.14B|1140000000|259.5|163|0|0||
2024-08-10 14:52:01|05285|994260|||||||0||
2024-08-10 14:52:05|05286|976465|VACN|12.23B|12230000000|408|73217|12.93|0||
2024-08-10 14:52:09|05287|955644|VAHN|1.26B|1260000000|436|1028|-3.33|0||
2024-08-10 14:52:13|05288|955647|VETN|608.6M|608600000|30.7|17511|-31.32|0||
2024-08-10 14:52:17|05289|49957|VIFN|10.78B|10780000000|166.15|3875|0|0||
2024-08-10 14:52:21|05290|955648|VILN|61.6M|61600000|590|11|-14.49|0||
2024-08-10 14:52:26|05291|955622|ROL|287.27M|287270000|0.85|12500|8.97|0||
2024-08-10 14:52:30|05292|48542|VONN|3.14B|3140000000|55.9|33913|-5.73|0||
2024-08-10 14:52:36|05293|955650|VPBN|437.61M|437610000|71|3666|-22.32|0||
2024-08-10 14:52:41|05294|955654|METG|290.11M|290110000|25.7|8329|-38.74|0||
2024-08-10 14:52:45|05295|955652|WARN|519.75M|519750000|1680|335|-11.22|0||
2024-08-10 14:52:49|05296|976078|WIHN|12.26M|12260000|3.6|3527|-47.83|0||
2024-08-10 14:52:54|05297|955611|YTME|41.79M|41790000|0.73|22387|4.29|0||
2024-08-10 14:52:58|05298|955655|YPSN|5.45B|5450000000|399.5|14508|51.33|0||
2024-08-10 14:53:03|05299|48553|ZEHN|564.09M|564090000|51.7|14181|-14.55|0||
2024-08-10 14:53:09|05300|955658|ZUBN|86.21M|86210000|26|813|-0.76|0||
2024-08-10 14:53:14|05301|955659|ZUGN|887.4M|887400000|1740|90|6.1|0||
2024-08-10 14:53:18|05302|955657|ZUGER|2.4B|2400000000|8360|29|8.01|0||
2024-08-10 14:53:22|05303|1024762|DOCM|643.35M|643350000|49.94|125517|0.97|0||
2024-08-10 14:53:27|05304|329|ZURN|66.35B|66349999999.99999|460.8|191548|8.99|0||
2024-08-10 14:53:30|05305|955660|ZWM|9.06M|9060000|127|24|-25.73|0||
2024-08-10 14:53:34|05306|7010|A2|6.15B|6150000000|1.963|11562103|14.63|0||
2024-08-10 14:53:42|05307|26023|AAK|77.35B|77350000000|298|323389|52.74|0||
2024-08-10 14:53:47|05308|6920|AALB|3.7B|3700000000|33.42|164040|-17.2|0||
2024-08-10 14:53:51|05309|961622|ABNd|12.62B|12620000000|15.15|2726783|5.57|0||
2024-08-10 14:53:54|05310|534|ACKB|5.52B|5520000000|170.5|30413|7.3|0||
2024-08-10 14:53:58|05311|442|ACS|9.91B|9910000000|38.92|911097|22.51|0||
2024-08-10 14:54:01|05312|1081623|ADYEN|33.71B|33710000000|1085.6|62940|-32.01|0||
2024-08-10 14:54:05|05313|15189|AOO|2.88B|2880000000|60.65|56991|-3.81|0||
2024-08-10 14:54:10|05314|304|AEGN|9.02B|9020000000|5.55|4914148|10.34|0||
2024-08-10 14:54:13|05315|945627|AENA|25.92B|25920000000|172.8|181634|17.07|0||
2024-08-10 14:54:17|05316|26031|AFRY|20.41B|20410000000|180.2|148651|23.59|0||
2024-08-10 14:54:20|05317|13129|AGES|7.76B|7760000000|42.24|314747|9.54|0||
2024-08-10 14:54:23|05318|6909|AD|27.72B|27720000000|29.81|2007880|-4.68|0||
2024-08-10 14:54:26|05319|50563|AIBG|12.14B|12140000000|5.03|5120031|15.69|0||
2024-08-10 14:54:30|05320|40260|AKRBP|160.32B|160320000000|254|948420|-11.06|0||
2024-08-10 14:54:34|05321|6902|AKZO|9.18B|9180000000|53.74|437654|-29.83|0||
2024-08-10 14:54:38|05322|481|ALFA|183.85B|183850000000|444.8|524196|14.64|0||
2024-08-10 14:54:41|05323|1166736|ALEP|38.29B|38290000000|36.31|2728845|2.45|0||
2024-08-10 14:54:45|05324|958272|ATCA|6.49B|6490000000|5.34|9189783|0|0||
2024-08-10 14:54:49|05325|14615|AMA|24.74B|24740000000|56.8|709901|-11.25|0||
2024-08-10 14:54:52|05326|26232|AMBUb|36.82B|36820000000|138.3|405544|43.79|0||
2024-08-10 14:54:56|05327|18928|AMPF|6.28B|6280000000|27.78|625349|-7.74|0||
2024-08-10 14:55:01|05328|590|ANDR|5.45B|5450000000|54.95|96314|17.77|0||
2024-08-10 14:55:04|05329|13111|ABI|109.37B|109370000000|55.46|1459919|6.8|0||
2024-08-10 14:55:10|05330|943396|ARGX|29.11B|29110000000|486.8|67680|6.52|0||
2024-08-10 14:55:19|05331|963108|AT1|2.24B|2240000000|2.038|33910|31.02|0||
2024-08-10 14:55:21|05332|6888|ASMI|27.83B|27830000000|565.4|130204|25.78|0||
2024-08-10 14:55:25|05333|6917|ASML|308.27B|308270000000|784|584940|25.6|0||
2024-08-10 14:55:29|05334|985157|ASRNL|9.2B|9200000000|43.65|457350|3.05|0||
2024-08-10 14:55:33|05335|483|ASSAb|339.34B|339340000000|305.5|1660985|23.38|0||
2024-08-10 14:55:36|05336|308|GASI|34.13B|34130000000.000004|22.15|3257698|20.51|0||
2024-08-10 14:55:41|05337|7011|ATL|18.82B|18820000000|22.99|3536732|0|0||
2024-08-10 14:55:44|05338|476|ATCOa|828.04B|828040000000|176.7|3472231|20.7|0||
2024-08-10 14:55:48|05339|7029|BAMI|8.71B|8710000000|5.798|8335429|33.5|0||
2024-08-10 14:55:51|05340|473|SABE|9.54B|9540000000|1.78|22191886|63.3|0||
2024-08-10 14:55:54|05341|290|BIRG|9.65B|9650000000|9.45|218126|-2.12|0||
2024-08-10 14:55:58|05342|8759|PEO|38.06B|38060000000|145|635077|27.75|0||
2024-08-10 14:56:01|05343|447|BKT|6.55B|6550000000|7.284|3199825|21|0||
2024-08-10 14:56:05|05344|446|BBVA|51.28B|51280000000|8.898|10875242|24.17|0||
2024-08-10 14:56:10|05345|26047|BEIJb|84.65B|84650000000|167|668037|22.17|0||
2024-08-10 14:56:13|05346|477|BOL|82.31B|82310000000|301|1066271|1.38|0||
2024-08-10 14:56:17|05347|452|CABK|35.96B|35960000000|4.95|9288208|29.38|0||
2024-08-10 14:56:20|05348|13579|CPRI|9.56B|9560000000|7.952|3575087|-34.47|0||
2024-08-10 14:56:24|05349|551|CARLb|111.89B|111890000000|801.6|238894|-20.87|0||
2024-08-10 14:56:27|05350|18976|CASTs|66.75B|66750000000|136.1|2545|12.76|0||
2024-08-10 14:56:31|05351|37756|CDR|16.39B|16390000000|164.05|423396|2.85|0||
2024-08-10 14:56:34|05352|951681|CLNX|24.26B|24260000000|34.38|1540129|-5.78|0||
2024-08-10 14:56:38|05353|26250|CHRH|72.33B|72330000000|549.6|153961|8.32|0||
2024-08-10 14:56:42|05354|6687|CBRO|823.39M|823390000|5.4|10|-44.59|0||
2024-08-10 14:56:46|05355|41180|CNH|12.14B|12140000000|9.68|8332642|-30.76|0||
2024-08-10 14:56:49|05356|538|COFB|2.34B|2340000000|61.4|67939|-15.54|0||
2024-08-10 14:56:52|05357|14228|COLOb|198.35B|198350000000|882.2|208870|6.7|0||
2024-08-10 14:56:56|05358|6891|CORB|1.25B|1250000000|21.1|82712|-4.78|0||
2024-08-10 14:57:00|05359|549|DANSKE|167.61B|167610000000|198.2|1442532|20.27|0||
2024-08-10 14:57:03|05360|566|DEMANT|57.34B|57340000000|263.4|353728|-1.57|0||
2024-08-10 14:57:08|05361|14609|DIAS|5.31B|5310000000|99.62|136697|5|0||
2024-08-10 14:57:12|05362|1008705|DNP|32.62B|32619999999.999996|332.7|211149|-23.45|0||
2024-08-10 14:57:17|05363|13140|DNB|311.62B|311620000000|214.4|1564316|1.18|0||
2024-08-10 14:57:21|05364|961662|DOMETIC|22.19B|22190000000|69.45|557186|-12.24|0||
2024-08-10 14:57:24|05365|553|DSV|252.47B|252470000000|1215.5|353391|-9.16|0||
2024-08-10 14:57:28|05366|18899|AVOLz|4.69B|4690000000|31.28|29293|-27.41|0||
2024-08-10 14:57:32|05367|424|EDP|15.39B|15390000000|3.697|8255094|-12.29|0||
2024-08-10 14:57:36|05368|475|ELUXb|23.35B|23350000000|86|1670656|-33.23|0||
2024-08-10 14:57:40|05369|18977|EKTABs|25.31B|25310000000|63.8|2968|-23.74|0||
2024-08-10 14:57:45|05370|15213|ELI|7B|7000000000|95.2|57631|-8.37|0||
2024-08-10 14:57:48|05371|571|ELISA|6.95B|6950000000|43.28|273257|-7.64|0||
2024-08-10 14:57:51|05372|453|ENAG|3.53B|3530000000|13.54|1645041|-15.4|0||
2024-08-10 14:57:55|05373|13816|ELE|18.82B|18820000000|17.775|1307820|-7.16|0||
2024-08-10 14:57:58|05374|6963|ENEI|65.09B|65090000000|6.409|23833843|5.13|0||
2024-08-10 14:58:02|05375|6974|ENI|45.38B|45380000000|14.302|10136796|1.25|0||
2024-08-10 14:58:07|05376|1082093|EPIRa|220.43B|220430000000|187.5|796253|-9.16|0||
2024-08-10 14:58:10|05377|1153107|EQTAB|374.84B|374840000000|317|624963|29.97|0||
2024-08-10 14:58:14|05378|376|EQNR|814.04B|814040000000|294.6|2591755|-10.06|0||
2024-08-10 14:58:18|05379|592|ERST|18.71B|18710000000|45.93|490574|34.97|0||
2024-08-10 14:58:21|05380|1013381|ESSITYb|210.18B|210180000000|300|1341765|15.7|0||
2024-08-10 14:58:25|05381|535|COLR|5.51B|5510000000|44.18|82813|27.39|0||
2024-08-10 14:58:29|05382|6978|EURA|4.85B|4850000000|67.25|2|22.27|0||
2024-08-10 14:58:32|05383|948356|EVOG|211.69B|211690000000|1006.5|605193|-20.75|0||
2024-08-10 14:58:37|05384|13380|0RKY|19.61B|19610000000|90.4|28508|10.45|0||
2024-08-10 14:58:41|05385|18980|FABGs|28.94B|28940000000|90.5|5067|0.37|0||
2024-08-10 14:58:44|05386|26042|BALDb|95.56B|95560000000|81.54|1649515|59.63|0||
2024-08-10 14:58:48|05387|959205|RACE|75.45B|75450000000|420.11|218743|33.47|0||
2024-08-10 14:58:51|05388|459|FER|26.04B|26040000000|35.78|1214122|18.48|0||
2024-08-10 14:58:55|05389|103940|FBK|8.74B|8740000000|14.3|2094411|7.84|0||
2024-08-10 14:58:58|05390|574|FORTUM|12.62B|12620000000|14.07|1614191|16.96|0||
2024-08-10 14:59:02|05391|15225|GLPG|1.51B|1510000000|22.98|82775|-36.45|0||
2024-08-10 14:59:06|05392|421|GALP|14.71B|14710000000|19.03|1225913|53.72|0||
2024-08-10 14:59:19|05393|457|SGREN|12.28B|12280000000|18.06|1666415|251.81|0||
2024-08-10 14:59:22|05394|545|GBLB|8.47B|8470000000.000001|66|92647|-11.76|0||
2024-08-10 14:59:26|05395|561|GMAB|114.56B|114560000000|1805|139410|-29.88|0||
2024-08-10 14:59:30|05396|18981|GETIBs|54B|54000000000|201.7|2286|4.01|0||
2024-08-10 14:59:34|05397|40266|GJFG|90.99B|90990000000|182|265955|15.41|0||
2024-08-10 14:59:39|05398|44478|GL9|4.68B|4680000000|18.11|321337|28.71|0||
2024-08-10 14:59:43|05399|563|GN|25.29B|25290000000|173.7|543471|-0.52|0||
2024-08-10 14:59:47|05400|458|GRLS|5.43B|5430000000|8.77|2556019|-33.84|0||
2024-08-10 14:59:51|05401|490|HMb|254.71B|254710000000|158.2|2578155|-6.66|0||
2024-08-10 14:59:54|05402|40231|HEIO|18.95B|18950000000|67|110563|-12.02|0||
2024-08-10 14:59:57|05403|303|HEIN|44.66B|44660000000|79.72|614663|-12.01|0||
2024-08-10 15:00:01|05404|18949|HRA|4.73B|4730000000|3.282|2476137|21.92|0||
2024-08-10 15:00:07|05405|18983|HEXABs|270.72B|270720000000.00003|100.88|8569|-3.23|0||
2024-08-10 15:00:11|05406|26111|HPOLb|38.3B|38300000000|111.2|278553|2.96|0||
2024-08-10 15:00:17|05407|18984|HOLMBs|63.35B|63350000000|398.6|811|2.39|0||
2024-08-10 15:00:23|05408|26410|HUH1V|3.75B|3750000000|35.78|119158|15.27|0||
2024-08-10 15:00:28|05409|18987|HUSQBs|39.18B|39180000000|68.29|5774|-30.8|0||
2024-08-10 15:00:33|05410|463|IBE|75.31B|75310000000|12.075|11570248|10.32|0||
2024-08-10 15:00:37|05411|18982|ICAs|107.80B|107800000000|535.92|112321|0|0||
2024-08-10 15:00:42|05412|6983|ILD|10.66B|10660000000|182|164472|0|0||
2024-08-10 15:00:46|05413|943214|IMCD|7.92B|7920000000|139.1|96053|5.74|0||
2024-08-10 15:00:49|05414|598|IMFI|4.1B|4099999999.9999995|29.7|642159|65|0||
2024-08-10 15:00:53|05415|461|ITX|137.66B|137660000000|44.22|1835847|30.75|0||
2024-08-10 15:00:59|05416|18989|INDUAs|149.92B|149920000000|363|415|24.94|0||
2024-08-10 15:01:03|05417|26116|INDT|110.39B|110390000000|303|230666|40.15|0||
2024-08-10 15:01:06|05418|301|INGA|49.02B|49020000000|15.2|8448003|14.56|0||
2024-08-10 15:01:15|05419|9060|COL|3.36B|3360000000|5.415|1053092|-4.33|0||
2024-08-10 15:01:19|05420|18953|ITPG|3.96B|3960000000|37|220395|-19.32|0||
2024-08-10 15:01:23|05421|6951|ISP|62.03B|62030000000|3.452|80592720|41.59|0||
2024-08-10 15:01:27|05422|487|INVEb|873.98B|873980000000|285.2|2574148|32.77|0||
2024-08-10 15:01:33|05423|954900|INWT|9.57B|9570000000|10.26|1375126|-9.4|0||
2024-08-10 15:01:37|05424|942733|ISS|22.78B|22780000000|125.1|462873|-1.61|0||
2024-08-10 15:01:41|05425|993186|IG|3.98B|3980000000|4.9|3012277|-6.49|0||
2024-08-10 15:01:45|05426|1161408|JDEP|10.06B|10060000000|20.66|241399|-22.74|0||
2024-08-10 15:01:49|05427|423|JMT|10.11B|10110000000|16.09|990592|-33.57|0||
2024-08-10 15:01:53|05428|991179|TKWY|2.58B|2580000000|12.66|1697914|-13.8|0||
2024-08-10 15:01:56|05429|539|KBC|26.84B|26840000000|66.72|569200|3.89|0||
2024-08-10 15:02:00|05430|44480|KYGa|14.72B|14720000000|85.95|434739|-3.06|0||
2024-08-10 15:02:04|05431|575|KESKOB|6.9B|6900000000|17.22|585270|-3.99|0||
2024-08-10 15:02:08|05432|8777|KGH|24.59B|24590000000|122.95|685537|5.76|0||
2024-08-10 15:02:14|05433|32414|0KGP|14.65B|14650000000|79.35|34710|6.22|0||
2024-08-10 15:02:17|05434|18993|KINVBs|22.62B|22620000000|87.73|4495|-31.57|0||
2024-08-10 15:02:21|05435|1081898|KOJAMO|2.4B|2400000000|9.72|320026|8.97|0||
2024-08-10 15:02:24|05436|570|KNEBV|24.27B|24270000000|46.9|593782|4.2|0||
2024-08-10 15:02:28|05437|6905|DSMN|31.40B|31400000000|114.05|271328|0|0||
2024-08-10 15:02:33|05438|6913|KPN|13.88B|13880000000|3.571|10207494|10.42|0||
2024-08-10 15:02:37|05439|6961|LDOF|12.46B|12460000000|21.65|2487114|62.23|0||
2024-08-10 15:02:40|05440|480|ERICb|234.33B|234330000000|70.28|7146087|30.1|0||
2024-08-10 15:02:45|05441|18999|LUNDBs|131.44B|131440000000|515.25|216|12.92|0||
2024-08-10 15:02:49|05442|489|ORRON|2.77B|2770000000|9.67|1107349|-13.89|0||
2024-08-10 15:02:53|05443|7024|MDBI|11.55B|11550000000|13.905|2148700|18.44|0||
2024-08-10 15:02:56|05444|102931|MRL|5.82B|5820000000|10.34|994146|22.01|0||
2024-08-10 15:03:00|05445|556|MAERSKb|164.84B|164840000000|10560|29867|-20.9|0||
2024-08-10 15:03:04|05446|48565|MONC|14.18B|14180000000|52.4|735283|-18.18|0||
2024-08-10 15:03:08|05447|369|MOWI|95.3B|95300000000|184.3|815673|2.93|0||
2024-08-10 15:03:17|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4|36685840|-0.02|0||
2024-08-10 15:03:21|05449|456|NTGY|21.29B|21290000000|22.16|762564|-16.75|0||
2024-08-10 15:03:25|05450|49893|NEL|9.41B|9410000000|5.63|7316889|-53.51|0||
2024-08-10 15:03:28|05451|578|NESTE|14.2B|14200000000|18.49|1978541|-44.05|0||
2024-08-10 15:03:33|05452|1128905|NEXII|7.2B|7200000000|5.646|4531077|-19.89|0||
2024-08-10 15:03:36|05453|26151|NIBEb|89.71B|89710000000|44.5|7004241|-50.68|0||
2024-08-10 15:03:40|05454|943213|NN|12.14B|12140000000|44.33|775022|24.84|0||
2024-08-10 15:03:44|05455|647|NOKIA|19.03B|19030000000|3.481|12647804|-3.47|0||
2024-08-10 15:03:48|05456|583|TYRES|1.11B|1110000000|8.05|547929|-1.49|0||
2024-08-10 15:03:52|05457|8922|NDAFI|36.54B|36540000000|10.435|5356055|0.36|0||
2024-08-10 15:03:55|05458|1127857|VPLAYa|4.12B|4120000000|1.88|159|-97.51|0||
2024-08-10 15:03:59|05459|367|NHY|113.44B|113440000000|56.86|4010868|-11.95|0||
2024-08-10 15:04:03|05460|555|NOVOb|4.07T|4070000000000.0005|918.6|2621940|47.21|0||
2024-08-10 15:04:07|05461|558|NSISb|199.18B|199180000000|428.7|538045|27.63|0||
2024-08-10 15:04:11|05462|601|OMVV|12.56B|12560000000|38.38|410813|-9.03|0||
2024-08-10 15:04:15|05463|26435|ORNBV|6.18B|6180000000|44.11|212086|24.08|0||
2024-08-10 15:04:19|05464|373|ORK|89.86B|89860000000|90|1109954|12.44|0||
2024-08-10 15:04:22|05465|8785|PKN|71.41B|71410000000|61.56|1905070|-7.08|0||
2024-08-10 15:04:26|05466|985158|ORSTED|174.35B|174350000000|414.9|524509|-26.59|0||
2024-08-10 15:04:30|05467|42602|OSRn|6.54B|6540000000|69.407|867|30.34|0||
2024-08-10 15:04:34|05468|26322|PNDORA|82.39B|82390000000|1025|170218|51.27|0||
2024-08-10 15:04:37|05469|305|PHG|24.57B|24570000000|26.3|1820491|39.74|0||
2024-08-10 15:04:42|05470|310|PIRC|5.22B|5220000000|5.22|2202399|13.38|0||
2024-08-10 15:04:45|05471|8737|PKO|64.9B|64900000000.00001|51.92|2302258|31.28|0||
2024-08-10 15:04:49|05472|959218|PST|15.39B|15390000000|11.885|2501017|16.86|0||
2024-08-10 15:04:53|05473|1152300|PRX|78.46B|78460000000|32.28|2869650|3.69|0||
2024-08-10 15:04:57|05474|531|PROX|2.02B|2020000000|6.27|368514|-6.31|0||
2024-08-10 15:05:00|05475|6949|PRY|17.06B|17059999999.999998|58.72|941176|64.67|0||
2024-08-10 15:05:04|05476|13805|PZU|39.69B|39690000000|45.96|1679690|13.68|0||
2024-08-10 15:05:07|05477|602|RBIV|5.37B|5370000000|16.35|268178|21.74|0||
2024-08-10 15:05:14|05478|6889|RAND|7.23B|7230000000|41.19|390327|-23.44|0||
2024-08-10 15:05:18|05479|18962|RECI|10.12B|10120000000|49.34|250766|8.53|0||
2024-08-10 15:05:22|05480|460|REDE|8.81B|8810000000|16.31|1291743|7.3|0||
2024-08-10 15:05:25|05481|462|REP|14.91B|14910000000|12.675|4203577|-10.39|0||
2024-08-10 15:05:29|05482|302|SHEL|205.21B|205210000000|32.73|5112320|14.9|0||
2024-08-10 15:05:33|05483|26325|RBREW|25.68B|25680000000|513|83006|-12.43|0||
2024-08-10 15:05:35|05484|8790|||||||0||
2024-08-10 15:05:39|05485|19010|SAABBs|128.34B|128340000000|239.25|4645|71.63|0||
2024-08-10 15:05:43|05486|41036|SAGAb|94.95B|94950000000|268.8|324592|11.03|0||
2024-08-10 15:05:47|05487|7037|SPMI|3.89B|3890000000|1.98|28815600|41.43|0||
2024-08-10 15:05:50|05488|40285|SALM|82.48B|82480000000|626|149969|35.21|0||
2024-08-10 15:05:54|05489|582|SAMPO|20.07B|20070000000|40.33|761043|7.71|0||
2024-08-10 15:05:58|05490|486|SAND|255.52B|255520000000|203.7|1931773|-1.36|0||
2024-08-10 15:06:01|05491|474|SAN|63.49B|63490000000|4.099|27795476|12.38|0||
2024-08-10 15:06:05|05492|8733|SPL1|49.31B|49310000000|482.5|65207|22.96|0||
2024-08-10 15:06:08|05493|6898|SBMO|2.89B|2890000000|16.21|359835|24.12|0||
2024-08-10 15:06:12|05494|491|SCAb|95.53B|95530000000|136|1312734|-1.2|0||
2024-08-10 15:06:16|05495|942434|SCATC|13.65B|13650000000|85.85|272185|6.71|0||
2024-08-10 15:06:20|05496|40286|SCHA|68.6B|68599999999.99999|302.4|215525|38.65|0||
2024-08-10 15:06:25|05497|485|SEBa|309.49B|309490000000|150.85|2733196|17.53|0||
2024-08-10 15:06:28|05498|492|SECUb|64.2B|64200000000|112.05|1684031|24.33|0||
2024-08-10 15:06:32|05499|979019|LIGHT|2.66B|2660000000|21.06|353458|-21.12|0||
2024-08-10 15:06:39|05500|26341|SIM|28.78B|28780000000|730.5|79389|0.07|0||
2024-08-10 15:06:43|05501|495|SKAb|81.87B|81870000000|199.3|779878|20.93|0||
2024-08-10 15:06:47|05502|500|SKFb|84.88B|84880000000|186.4|1233280|-0.98|0||
2024-08-10 15:06:51|05503|309|SRG|14.56B|14560000000|4.342|8913196|-6.88|0||
2024-08-10 15:06:55|05504|15264|SOF|6.92B|6920000000|208.6|22343|-0.86|0||
2024-08-10 15:06:58|05505|1153447|SWON|2.61B|2610000000|16.94|130751|-8.28|0||
2024-08-10 15:07:02|05506|307|STLAM|53.44B|53440000000|14.064|10334344|-19.4|0||
2024-08-10 15:07:06|05507|580|STERV|8.5B|8500000000|10.76|1481096|-2.14|0||
2024-08-10 15:07:12|05508|379|STB|46.27B|46270000000|105.6|687360|20.41|0||
2024-08-10 15:07:15|05509|383|SUBC|56.61B|56610000000|190.4|546365|39.39|0||
2024-08-10 15:07:19|05510|945677|SRCG|4.92B|4920000000|108.6|161011|0|0||
2024-08-10 15:07:23|05511|496|SHBa|202.53B|202530000000|101.85|4547592|6.58|0||
2024-08-10 15:07:27|05512|494|SWEDa|235.08B|235080000000|208.9|2095384|6.07|0||
2024-08-10 15:07:31|05513|501|SWMA|172.68B|172680000000|113.5|4022346|-0.04|0||
2024-08-10 15:07:35|05514|26197|SOBIV|95.36B|95360000000|278.4|331895|38.93|0||
2024-08-10 15:07:39|05515|498|TEL2b|75.44B|75440000000|109.1|2079245|41.43|0||
2024-08-10 15:07:43|05516|306|TLIT|4.83B|4830000000|0.2199|199644872|-20.44|0||
2024-08-10 15:07:47|05517|469|TEF|22.7B|22700000000|4.027|16513386|10.81|0||
2024-08-10 15:07:50|05518|7134|TNETb|2.31B|2310000000|21.14|57|1.44|0||
2024-08-10 15:07:54|05519|380|TEL|173.18B|173180000000|126.6|1359286|16.41|0||
2024-08-10 15:07:57|05520|499|TELIA|121.31B|121310000000|30.85|8584905|41.77|0||
2024-08-10 15:08:01|05521|6968|TENR|14.13B|14130000000|12.74|2799997|-17.41|0||
2024-08-10 15:08:04|05522|7020|TRN|15.14B|15140000000|7.544|4679219|2.03|0||
2024-08-10 15:08:09|05523|1166527|THG|813.2M|813200000|61.1|2675219|-41.64|0||
2024-08-10 15:08:13|05524|378|TOM|46.73B|46730000000|158|323350|1.84|0||
2024-08-10 15:08:17|05525|565|TOP|33.02B|33020000000.000004|371.4|170377|21.69|0||
2024-08-10 15:08:20|05526|19020|TRELBs|89.56B|89560000000|376.7|1295|36.04|0||
2024-08-10 15:08:24|05527|567|TRYG|90.89B|90890000000|147.7|649226|13.14|0||
2024-08-10 15:08:27|05528|547|UCB|29.9B|29900000000|157.6|268663|93.61|0||
2024-08-10 15:08:32|05529|13831|UMI|2.74B|2740000000|11.4|684462|-56.57|0||
2024-08-10 15:08:35|05530|6955|CRDI|54.49B|54490000000|34.445|9321438|54.12|0||
2024-08-10 15:08:40|05531|989550|ULVR|137.72B|137720000000|55.3|1260922|15.65|0||
2024-08-10 15:08:44|05532|585|UPM|15.83B|15830000000|29.68|918799|-0.07|0||
2024-08-10 15:08:48|05533|49950|VALMT|4.55B|4550000000|24.69|455730|6.06|0||
2024-08-10 15:08:51|05534|612|VERB|26.3B|26300000000|75.7|124874|1|0||
2024-08-10 15:08:55|05535|564|VWS|166.57B|166570000000|165.1|2083839|-2.01|0||
2024-08-10 15:08:59|05536|610|VOES|3.79B|3790000000|22.12|224857|-20.55|0||
2024-08-10 15:09:06|05537|497|VOLVb|522.25B|522250000000|256|2791449|12.58|0||
2024-08-10 15:09:12|05538|6903|VOPA|4.79B|4790000000|39.92|147303|19.66|0||
2024-08-10 15:09:16|05539|15282|WDPP|5.48B|5480000000|24.48|250138|-6.64|0||
2024-08-10 15:09:20|05540|8748|WRT1V|10.53B|10530000000|17.87|839407|57.44|0||
2024-08-10 15:09:24|05541|613|WBSV|3.06B|3060000000|29|402216|11.28|0||
2024-08-10 15:09:28|05542|6897|WLSNc|35.54B|35540000000|149.7|406474|32.13|0||
2024-08-10 15:09:32|05543|381|YAR|76.37B|76370000000|299.8|639068|-26.08|0||
2024-08-10 15:09:39|05544|962346|RACE|69.12B|69120000000|385.7|286048|33.69|0||
2024-08-10 15:09:42|05545|25986|HEXABs|270.72B|270720000000.00003|100.9|2935393|-3.26|0||
2024-08-10 15:09:47|05546|1052403|SE|37.25B|37250000000|64.86|4898014|13.27|0||
2024-08-10 15:09:52|05547|484|ATCOb|828.04B|828040000000|155.5|1456548|22.15|0||
2024-08-10 15:09:56|05548|42603|CNH|14.2B|14200000000|11.08|7310738|-12.89|0||
2024-08-10 15:10:00|05549|50577|0KGP|14.65B|14650000000|80.25|264985|6.57|0||
2024-08-10 15:10:04|05550|50581|FLTRF|31.26B|31260000000|181|310983|6.19|0||
2024-08-10 15:10:13|05551|43253|FPH|19.04B|19040000000|32.5|375654|39.31|0||
2024-08-10 15:10:18|05552|8271|CCEP|33.52B|33520000000.000004|73.66|1307182|14.72|0||
2024-08-10 15:10:22|05553|25996|KINVBs|22.62B|22620000000|79.7|1225118|-25.46|0||
2024-08-10 15:10:25|05554|559|MAERSKa|164.84B|164840000000|10380|5565|-20.76|0||
2024-08-10 15:10:29|05555|1082092|EPIRb|220.43B|220430000000|171.9|321588|-2.11|0||
2024-08-10 15:10:35|05556|948495|CPRI|9.56B|9560000000|10.12|393223|0|0||
2024-08-10 15:10:38|05557|1174890|EDV|9.65B|9650000000|5.39|4343069|-10.47|0||
2024-08-10 15:10:42|05558|958894|SINCH|22.39B|22390000000|26.52|6459514|2.06|0||
2024-08-10 15:10:48|05559|1137420|1821|47.7B|47700000000|11.32|7792954|-11.98|0||
2024-08-10 15:10:51|05560|25990|HUSQBs|39.18B|39180000000|68.42|946334|-29.9|0||
2024-08-10 15:10:55|05561|1076785|4385|344.17B|344170000000|2100|7230063|-41.19|0||
2024-08-10 15:11:00|05562|25998|LATOBs|191.34B|191340000000|299.3|187821|42.59|0||
2024-08-10 15:11:04|05563|52856|SIAL|15.84B|15840000000|4.48|3706|-15.79|0||
2024-08-10 15:11:10|05564|993283|EMBRACb|32.68B|32680000000|24.21|4385774|-16.27|0||
2024-08-10 15:11:13|05565|14606|EDPR|14.7B|14700000000|14.14|853926|-16.23|0||
2024-08-10 15:11:15|05566|1128943|||||||0||
2024-08-10 15:11:19|05567|26021|VOLVAs|522.25B|522250000000|259.8|128782|11.5|0||
2024-08-10 15:11:23|05568|953847|SCHB|68.6B|68599999999.99999|287.8|171331|41.77|0||
2024-08-10 15:11:27|05569|943483|1308|43.95B|43950000000|16.38|5427232|-1.09|0||
2024-08-10 15:11:31|05570|26330|ROCKb|58.36B|58360000000|2750|32676|52.91|0||
2024-08-10 15:11:35|05571|43228|AIA|10.92B|10920000000|7.38|1057356|-11.4|0||
2024-08-10 15:11:39|05572|991493|2702|804.4B|804400000000|6050|555918|6.33|0||
2024-08-10 15:11:43|05573|1169191|INPST|7.51B|7510000000|15.03|633702|41.99|0||
2024-08-10 15:11:46|05574|43224|ATM|5.34B|5340000000|7.38|424487|33.7|0||
2024-08-10 15:11:49|05575|1123144|FUTU|8.03B|8029999999.999999|58.24|1330812|8.39|0||
2024-08-10 15:11:52|05576|941652|CYBR|11.81B|11810000000|273.72|518936|68.95|0||
2024-08-10 15:11:57|05577|33069|FPE3_p|4.59B|4590000000|38.66|335|4.6|0||
2024-08-10 15:12:01|05578|992046|6324|343.34B|343340000000|3615|480372|-12.79|0||
2024-08-10 15:12:05|05579|26002|LUNDBs|131.44B|131440000000|530|143871|14.5|0||
2024-08-10 15:12:09|05580|100089|1128|28.43B|28430000000|5.44|9165082|-33.25|0||
2024-08-10 15:12:12|05581|100061|0880|17.68B|17680000000|2.49|8301779|-29.26|0||
2024-08-10 15:12:17|05582|1054308|NMHLY|208|208|0|21530|0|0||
2024-08-10 15:12:21|05583|9013|NDAFI|419.7B|419700000000|119.95|3349981|-1.41|0||
2024-08-10 15:12:27|05584|50559|CRH|51.48B|51480000000|50.72|2752486|-4.88|0||
2024-08-10 15:12:32|05585|1177390|UMG|40.51B|40510000000|22.15|1479038|-6.26|0||
2024-08-10 15:12:35|05586|52697|0003|15.55B|15550000000|0.7131|19625|-16.26|0||
2024-08-10 15:12:40|05587|50586|SWR|11.29B|11290000000|41.24|1422739|11.91|0||
2024-08-10 15:12:43|05588|6356|TEVA|19.75B|19750000000|17.43|9757952|80.62|0||
2024-08-10 15:12:47|05589|1036819|8951|1.03T|1030000000000|603000|5515|-1.95|0||
2024-08-10 15:12:51|05590|1036820|8952|755.54B|755540000000|531000|5964|-9.23|0||
2024-08-10 15:12:55|05591|1056308|3283|708.31B|708310000000|249500|9234|-13.97|0||
2024-08-10 15:13:00|05592|1056306|3281|624.95B|624950000000|127600|21538|-7.33|0||
2024-08-10 15:13:06|05593|1056337|8984|545.2B|545200000000.00006|236200|5534|-16.24|0||
2024-08-10 15:13:12|05594|1056319|8953|628.76B|628760000000|90100|32354|-10.17|0||
2024-08-10 15:13:18|05595|1056314|3462|663.71B|663710000000|142200|17433|-17.42|0||
2024-08-10 15:13:22|05596|25985|ICAA|107.81B|107810000000|536|838834|0|0||
2024-08-10 15:13:26|05597|26117|INDUc|149.92B|149920000000|346|364109|18.74|0||
2024-08-10 15:13:30|05598|102050|6823|72.84B|72840000000|9.61|7878936|5.72|0||
2024-08-10 15:13:35|05599|1096371|MEZ|16.1B|16100000000.000002|6.22|1236738|13.5|0||
2024-08-10 15:13:39|05600|1096393|RYM|3.17B|3170000000|4.63|1742912|-29.1|0||
2024-08-10 15:13:43|05601|25992|INDUAs|149.92B|149920000000|348|142113|18.89|0||
2024-08-10 15:13:47|05602|8556|0083|72.05B|72050000000|8.33|4782525|-9.55|0||
2024-08-10 15:13:50|05603|50007|1929|66.22B|66220000000|6.63|10404321|-47.71|0||
2024-08-10 15:13:55|05604|1056320|8954|414.28B|414280000000|150100|6106|-18.95|0||
2024-08-10 15:14:00|05605|1056325|8960|424.51B|424510000000|137000|7648|-11.84|0||
2024-08-10 15:14:04|05606|32487|1972|83.19B|83190000000|14.22|6278608|-21.61|0||
2024-08-10 15:14:08|05607|8553|0019|87.32B|87320000000|69.4|1261805|18.89|0||
2024-08-10 15:14:13|05608|1096370|MCY|9.17B|9170000000|6.58|675915|1.08|0||
2024-08-10 15:14:17|05609|978756|2638|47.89B|47890000000|5.42|3423543|11.98|0||
2024-08-10 15:14:21|05610|39332|MLCO|2.47B|2470000000|5.57|2689894|-55.9|0||
2024-08-10 15:14:24|05611|29949|TLITn|4.83B|4830000000|0.2465|29544381|-8.74|0||
2024-08-10 15:14:29|05612|25984|GETIBs|54B|54000000000|198.3|982358|2.3|0||
2024-08-10 15:14:32|05613|20797|AER|17.44B|17440000000|91.71|1593876|45.29|0||
2024-08-10 15:14:37|05614|949763|LIFCOb|138.63B|138630000000|305.2|224773|46.1|0||
2024-08-10 15:14:41|05615|579|METSO|7.12B|7120000000|8.612|1258493|-17.11|0||
2024-08-10 15:14:45|05616|989669|ADDTb|82.63B|82630000000|320.8|53733|69.24|0||
2024-08-10 15:14:48|05617|942727|THULE|29.99B|29990000000|283.6|174064|-16.42|0||
2024-08-10 15:14:52|05618|25979|CASTs|66.75B|66750000000|135.5|1083545|12.31|0||
2024-08-10 15:14:54|05619|7185|BESI|8.94B|8940000000|112.2|435353|2.19|0||
2024-08-10 15:14:58|05620|942724|SBBb|10.8B|10800000000|6.4|29401396|45.7|0||
2024-08-10 15:15:01|05621|40274|NOD|26.38B|26380000000|137.4|547866|-4.18|0||
2024-08-10 15:15:06|05622|26020|TRELBs|89.56B|89560000000|377.8|661728|36.29|0||
2024-08-10 15:15:18|05623|26038|AVANZ|37.42B|37420000000|238|289544|-0.63|0||
2024-08-10 15:15:22|05624|14001|ABCA|4.39B|4390000000|1226|480937|0|0||
2024-08-10 15:15:26|05625|25983|FABGs|28.94B|28940000000|92|592801|2|0||
2024-08-10 15:15:31|05626|1054668|BAWG|5.13B|5130000000|65.3|136458|49.77|0||
2024-08-10 15:15:35|05627|1077012|NETCG|13.39B|13390000000|277.2|92525|-9.47|0||
2024-08-10 15:15:39|05628|40255|BAKKA|34.6B|34600000000|584|69179|0.34|0||
2024-08-10 15:15:43|05629|25980|EKTABs|25.31B|25310000000|66.25|1348703|-20.89|0||
2024-08-10 15:15:46|05630|1127858|||||||0||
2024-08-10 15:15:50|05631|449|ANA|6.3B|6300000000|115.7|125139|-14.11|0||
2024-08-10 15:15:54|05632|1131126|REY|5.18B|5180000000|152.32|250|38.47|0||
2024-08-10 15:15:58|05633|25987|HOLMBs|63.35B|63350000000|397|134858|0.4|0||
2024-08-10 15:16:02|05634|26051|BILL|26.09B|26090000000|104.9|524920|23.15|0||
2024-08-10 15:16:07|05635|15287|IETB|10.9B|10900000000|206|38515|26.93|0||
2024-08-10 15:16:10|05636|666|TUI1n|2.73B|2730000000|5.372|4298218|-18.53|0||
2024-08-10 15:16:16|05637|989991|VITR|29.79B|29790000000|222.1|6965|45.02|0||
2024-08-10 15:16:20|05638|26137|TIGOsdb|46.15B|46150000000|270.2|298269|55.65|0||
2024-08-10 15:16:23|05639|26328|RILBA|28.7B|28700000000|1106|26062|6.86|0||
2024-08-10 15:16:27|05640|6930|ARDS|5.59B|5590000000|62|239078|50.49|0||
2024-08-10 15:16:32|05641|942509|FEVR|1.03B|1030000000|879.5|254570|-34.41|0||
2024-08-10 15:16:38|05642|26224|WIHL|33.2B|33200000000.000004|108|310365|27.96|0||
2024-08-10 15:16:42|05643|32285|FLUI|4.05B|4050000000|21.34|369251|-2.11|0||
2024-08-10 15:16:49|05644|989966|SWECb|58.84B|58840000000|164.1|63820|48.78|0||
2024-08-10 15:16:53|05645|999066|MIPS|13.03B|13030000000|492|49628|5.26|0||
2024-08-10 15:16:58|05646|986591|FNOX|39.08B|39080000000|64.06|847825|3.46|0||
2024-08-10 15:17:02|05647|948856|HRA|4.73B|4730000000|3.26|257827|20.74|0||
2024-08-10 15:17:07|05648|949094|GL9|4.68B|4680000000|17.82|9364|25.49|0||
2024-08-10 15:17:18|05649|989873|NOLAb|14.56B|14560000000|54.3|4435|-1|0||
2024-08-10 15:17:21|05650|13378|AZMT|2.86B|2860000000|20.61|559680|-1.76|0||
2024-08-10 15:17:26|05651|26217|KINDsdb|27.37B|27370000000|126.8|267299|4.62|0||
2024-08-10 15:17:29|05652|960714|BRAV|16.85B|16850000000.000002|82.4|328119|1.04|0||
2024-08-10 15:17:33|05653|26228|ALKb|33.93B|33930000000|153.4|230106|101.84|0||
2024-08-10 15:17:37|05654|942516|ENTRA|23.53B|23530000000|129.2|107434|31.64|0||
2024-08-10 15:17:41|05655|1056353|ARJOb|10.85B|10850000000|39.84|424306|-6.92|0||
2024-08-10 15:17:44|05656|26223|WALLb|35.28B|35280000000|53.7|500677|28.9|0||
2024-08-10 15:17:48|05657|1112820|NYFO|23.66B|23660000000|113.7|236508|60.48|0||
2024-08-10 15:17:52|05658|26238|BAVA|14.94B|14940000000|192|392911|17.54|0||
2024-08-10 15:17:55|05659|28514|JET2|2.87B|2870000000|1339|541993|18.18|0||
2024-08-10 15:17:58|05660|26292|JYSK|32.3B|32299999999.999996|516.5|153997|-2.03|0||
2024-08-10 15:18:03|05661|940863|KWS|1.93B|1930000000|2398|1089665|65.38|0||
2024-08-10 15:18:08|05662|26018|SSABBs|51.22B|51220000000|51.04|2983976|-16.68|0||
2024-08-10 15:18:12|05663|40271|LSG|28.43B|28430000000|47.74|656299|13.34|0||
2024-08-10 15:18:16|05664|40243|KOG|186.74B|186740000000|1064|244021|144.82|0||
2024-08-10 15:18:20|05665|977688|QTCOM|2.25B|2250000000|88.55|39311|46.85|0||
2024-08-10 15:18:24|05666|28554|ITM|319.49M|319490000|51.75|2967329|-46.65|0||
2024-08-10 15:18:28|05667|994717|SFOR|315.62M|315620000|51.65|2037229|-48.61|0||
2024-08-10 15:18:32|05668|32274|VIS|2.75B|2750000000|60.3|35264|-0.5|0||
2024-08-10 15:18:36|05669|49920|SRBNK|34.13B|34130000000.000004|129.2|160263|-0.15|0||
2024-08-10 15:18:39|05670|584|TIETO|2.15B|2150000000|18.11|215238|-19.08|0||
2024-08-10 15:18:43|05671|572|KCRA|4.84B|4840000000|61.15|122657|93.7|0||
2024-08-10 15:18:47|05672|26062|BURE|27.75B|27750000000|374.2|51183|71.34|0||
2024-08-10 15:18:51|05673|948493|BGN|4.32B|4320000000|37.8|9500|15.24|0||
2024-08-10 15:18:55|05674|985181|BFIT|1.46B|1460000000|22.1|133608|-26.23|0||
2024-08-10 15:18:59|05675|15241|MLXS|3.12B|3120000000|77.25|30191|-15.11|0||
2024-08-10 15:19:03|05676|26249|CHEMM|6.61B|6610000000|379.8|62519|-12.73|0||
2024-08-10 15:19:12|05677|948498|DLG|4.1B|4099999999.9999995|27.19|7302|15.31|0||
2024-08-10 15:19:17|05678|25978|AXFOs|57.51B|57510000000|266.4|248379|0.91|0||
2024-08-10 15:19:22|05679|40233|OCI|5.57B|5570000000|26.42|367457|3.16|0||
2024-08-10 15:19:26|05680|940877|BOOH|356.43M|356430000|28.3|2810482|-26.32|0||
2024-08-10 15:19:30|05681|25999|LIABs|19.37B|19370000000|252|119822|55.08|0||
2024-08-10 15:19:34|05682|943157|INDV|1.31B|1310000000|982.5|816943|-47.46|0||
2024-08-10 15:19:38|05683|941901|GLPG|1.65B|1650000000|24.55|7|-35.39|0||
2024-08-10 15:19:41|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0|0||
2024-08-10 15:19:47|05685|989849|MING|22.01B|22010000000|152.77|1575|6.17|0||
2024-08-10 15:19:51|05686|1167618|SAVE|53.3B|53300000000|212.2|214525|33.54|0||
2024-08-10 15:19:54|05687|6822|ASOS|423.54M|423540000|355.6|230696|-16.55|0||
2024-08-10 15:20:00|05688|989676|AKER|44.73B|44730000000|602|1314|-7.77|0||
2024-08-10 15:20:05|05689|18954|IREE|2.35B|2350000000|1.834|3073760|1.66|0||
2024-08-10 15:20:10|05690|28561|CVSG|763.29M|763290000|1064|325808|-48.2|0||
2024-08-10 15:20:16|05691|14069|RWS|652.58M|652580000|177|930510|-26.8|0||
2024-08-10 15:20:19|05692|466|MAP|6.54B|6540000000|2.134|2276862|12.08|0||
2024-08-10 15:20:24|05693|989959|SCATC|13.65B|13650000000|85.73|6621|6.76|0||
2024-08-10 15:20:28|05694|8745|OUT1V|1.37B|1370000000|3.232|1353514|-28.59|0||
2024-08-10 15:20:31|05695|989711|BCU|5.68B|5680000000|83.15|7391|9.45|0||
2024-08-10 15:20:37|05696|948733|PEABBs|21.96B|21960000000|76.83|39712|68.41|0||
2024-08-10 15:20:41|05697|7151|TWKNc|1.53B|1530000000|38.56|60409|-16.82|0||
2024-08-10 15:20:45|05698|1072318|ALFEN|329.49M|329490000|15.17|447461|-75.67|0||
2024-08-10 15:20:49|05699|948535|0GRG|26.04B|26040000000|121.2|34520|0|0||
2024-08-10 15:20:53|05700|27874|GBGP|841.5M|841500000|333.8|627622|41.08|0||
2024-08-10 15:20:57|05701|1169380|DOCS|673M|673000000|69.95|1540015|-54.1|0||
2024-08-10 15:21:00|05702|948767|EMII|6.75B|6750000000|4.78|458776|83.85|0||
2024-08-10 15:21:05|05703|49922|BRGB|18.81B|18810000000|188.6|43761|17.88|0||
2024-08-10 15:21:18|05704|1130890|SRAIL|2.58B|2580000000|26|27491|-30.56|0||
2024-08-10 15:21:22|05705|948955|UNPI|6.42B|6420000000|8.98|127672|74.03|0||
2024-08-10 15:21:27|05706|948735|JMs|13.08B|13080000000|201.9|5948|20.32|0||
2024-08-10 15:21:30|05707|948651|LOOMIs|23.13B|23130000000|329.7|35710|7.99|0||
2024-08-10 15:21:34|05708|1056374|COREb|16.44B|16440000000.000002|9.835|1348687|26.25|0||
2024-08-10 15:21:38|05709|1010688|INSTAL|13.16B|13160000000|49.9|504549|25.82|0||
2024-08-10 15:21:42|05710|13814|PTNL|602.57M|602570000|1.208|1900035|-39.78|0||
2024-08-10 15:21:56|05711|989718|BMED|7.5B|7500000000|10.11|77665|23.14|0||
2024-08-10 15:21:59|05712|573|CGCBV|2.92B|2920000000|45.4|90954|77.28|0||
2024-08-10 15:22:03|05713|948805|VIRB|2.84B|2840000000|337.75|1180|18.51|0||
2024-08-10 15:22:07|05714|52216|AIBG|13.25B|13250000000|5.4|3008|20|0||
2024-08-10 15:22:10|05715|948855|BZU|6.11B|6110000000|33.46|5782|18.02|0||
2024-08-10 15:22:13|05716|948544|SAABBs|128.34B|128340000000|238.4|149221|-57.28|0||
2024-08-10 15:22:17|05717|1166999|BURF|2.73B|2730000000|12.86|1533885|-10.57|0||
2024-08-10 15:22:21|05718|985177|GROW|673.19M|673190000|357.5|838485|38.89|0||
2024-08-10 15:22:27|05719|18946|ERG|3.41B|3410000000|23.28|460918|-5.6|0||
2024-08-10 15:22:32|05720|27787|LIO|394.31M|394310000|617|313590|-5.37|0||
2024-08-10 15:22:36|05721|568|SYDB|17.95B|17950000000|338.2|111840|-0.59|0||
2024-08-10 15:22:40|05722|28180|BREE|1.37B|1370000000|398.5|962272|9.93|0||
2024-08-10 15:22:46|05723|948920|ACX|2.28B|2280000000|9.17|68162|-2.45|0||
2024-08-10 15:22:50|05724|948705|KBCA|3.33B|3330000000|43.03|9130|1.2|0||
2024-08-10 15:22:55|05725|948541|HUFVAs|24.99B|24990000000|128.85|20803|-1.72|0||
2024-08-10 15:23:00|05726|948921|FLS|19.78B|19780000000|345.7|4080|9.19|0||
2024-08-10 15:23:03|05727|949772|TROAX|13.82B|13820000000|231|35422|18.22|0||
2024-08-10 15:23:07|05728|948917|SUBC|56.61B|56610000000|189.3|40944|38.05|0||
2024-08-10 15:23:11|05729|26054|BIOT|15.09B|15090000000|188.5|110602|46.58|0||
2024-08-10 15:23:16|05730|993037|VGP1|67.03B|67030000000|4500|10|0|0||
2024-08-10 15:23:21|05731|942503|GAMA|1.46B|1460000000|1518|222007|38|0||
2024-08-10 15:23:26|05732|948926|BRBI|3.22B|3220000000|12.37|28076|-3.36|0||
2024-08-10 15:23:31|05733|948862|BPSI|2.85B|2850000000|6.335|5983|50.69|0||
2024-08-10 15:23:34|05734|557|||||||0||
2024-08-10 15:23:40|05735|29884|SES|1.46B|1460000000|94.5|20222|-9.57|0||
2024-08-10 15:23:44|05736|948710|NKT|30.87B|30870000000|570.25|6602|47.28|0||
2024-08-10 15:23:51|05737|948569|INTRUs|4.78B|4780000000|39.54|16580|-48.77|0||
2024-08-10 15:23:56|05738|9219|CAIV|3.12B|3120000000|31.9|547369|5.8|0||
2024-08-10 15:24:00|05739|26063|CATE|29.85B|29850000000|544|58213|35.39|0||
2024-08-10 15:24:04|05740|1162564|EPROb|18.13B|18130000000|63.1|299747|12.38|0||
2024-08-10 15:24:12|05741|1056273|LENV|1.16B|1160000000|30.05|413|-32.09|0||
2024-08-10 15:24:17|05742|945662|CMBT|3.28B|3280000000|16.93|265917|16.92|0||
2024-08-10 15:24:21|05743|26258|DFDS|10.04B|10040000000|182.5|121589|-20.65|0||
2024-08-10 15:24:24|05744|948936|BEKB|1.89B|1890000000|36.06|1417|-17.29|0||
2024-08-10 15:24:30|05745|989987|VEI|15.94B|15940000000|118.9|1473|3.39|0||
2024-08-10 15:24:33|05746|955678|PANDXb|35.74B|35740000000|194.4|83128|52.83|0||
2024-08-10 15:24:38|05747|992767|BIFF|1.25B|1250000000|410|1809219|0|0||
2024-08-10 15:24:45|05748|989874|NONG|10.55B|10550000000|105.31|1642|8.92|0||
2024-08-10 15:24:50|05749|948801|TELA|5.54B|5540000000|8.34|2520|26.56|0||
2024-08-10 15:24:54|05750|26417|KEMIRA|3.15B|3150000000|20.44|205283|43.34|0||
2024-08-10 15:24:59|05751|989695|ATEA|15.48B|15480000000|140.3|1204|6.45|0||
2024-08-10 15:25:03|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|0|0||
2024-08-10 15:25:08|05753|961787|XIOR|1.33B|1330000000|31.45|41013|11.13|0||
2024-08-10 15:25:15|05754|948840|GCO|4.52B|4520000000|38|494|25.62|0||
2024-08-10 15:25:18|05755|948875|EBRO|2.38B|2380000000|15.47|1119|-8.35|0||
2024-08-10 15:25:22|05756|6799|CWR|363.68M|363680000|188|741004|-42.79|0||
2024-08-10 15:25:26|05757|26136|MYCR|34.82B|34820000000|356.8|105025|51.19|0||
2024-08-10 15:25:30|05758|955651|VZN|4.68B|4680000000|118.8|9546|44.7|0||
2024-08-10 15:25:34|05759|948530|0GAF|2.31B|2310000000|21.22|37034|1.39|0||
2024-08-10 15:25:38|05760|1168296|BYIT|1.13B|1130000000|467.6|714992|-8.03|0||
2024-08-10 15:25:42|05761|569|NELES|1.39B|1390000000|9.24|276940|0|0||
2024-08-10 15:25:45|05762|28351|LTGL|552.81M|552810000|69.8|2113082|-8.64|0||
2024-08-10 15:25:49|05763|1162559|AAF|4.12B|4120000000|110.7|3316185|-4.16|0||
2024-08-10 15:25:53|05764|25967|UPNRF|2.27B|2270000000|29.09|200|-4.84|0||
2024-08-10 15:25:57|05765|948668|BAR|1.05B|1050000000|22.89|10837|0|0||
2024-08-10 15:26:03|05766|948572|IDR|2.95B|2950000000|16.7|49699|24.81|0||
2024-08-10 15:26:09|05767|989774|ENAV|2.04B|2040000000|3.73|11528|0.27|0||
2024-08-10 15:26:13|05768|26445|REG1V|811.18M|811180000|30.5|15444|31.47|0||
2024-08-10 15:26:17|05769|577|METSB|2.23B|2230000000|6.145|326811|-18.12|0||
2024-08-10 15:26:21|05770|960701|INTER|1.78B|1780000000|19.72|76492|0|0||
2024-08-10 15:26:26|05771|1170366|ATG|551.5M|551500000|453.5|323872|-36.66|0||
2024-08-10 15:26:29|05772|989972|TGYM|1.77B|1770000000|8.95|7361|8.09|0||
2024-08-10 15:26:33|05773|948499|1U1|2.23B|2230000000|12.63|31774|6.94|0||
2024-08-10 15:26:37|05774|1006171|BFF|1.81B|1810000000|9.7|948469|0.15|0||
2024-08-10 15:26:41|05775|6866|GCC|582.3M|582300000|151.2|807810|4.85|0||
2024-08-10 15:26:46|05776|992975|BICO|2.86B|2860000000|40.56|133669|-2.85|0||
2024-08-10 15:26:51|05777|948913|NCCBs|15.44B|15440000000|157.65|17379|39.33|0||
2024-08-10 15:26:55|05778|32232|CIEA|3.11B|3110000000|26|36957|-3.56|0||
2024-08-10 15:26:59|05779|942431|ANIM|1.41B|1410000000|4.526|724538|19.86|0||
2024-08-10 15:27:02|05780|958919|HTRO|11.44B|11440000000|55.66|1508016|-23.75|0||
2024-08-10 15:27:07|05781|1013395|||||||0||
2024-08-10 15:27:12|05782|32244|ZOT|3.32B|3320000000|7.06|330746|0|0||
2024-08-10 15:27:17|05783|948985|APPS|1.65B|1650000000|12.77|343717|33.72|0||
2024-08-10 15:27:22|05784|7350|ZIG|881.92M|881920000|399|495420|12.71|0||
2024-08-10 15:27:26|05785|948664|RATOBs|10.89B|10890000000|32.27|56382|-7|0||
2024-08-10 15:27:29|05786|29887|MOL|1.33B|1330000000|35.5|11342|25.66|0||
2024-08-10 15:27:33|05787|989924|SCHO|12.67B|12670000000|550.5|154|3.67|0||
2024-08-10 15:27:36|05788|948673|SSABa|51.22B|51220000000|52.23|378843|-19.25|0||
2024-08-10 15:27:40|05789|1174544|CINT|2.22B|2220000000|10.42|609954|0.1|0||
2024-08-10 15:27:45|05790|961782|SFRG|4.07B|4070000000.0000005|8.09|1461104|-57.69|0||
2024-08-10 15:27:48|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|0|0||
2024-08-10 15:27:53|05792|948876|BCP|5.7B|5700000000|0.37|12160085|54.17|0||
2024-08-10 15:27:56|05793|989714|BILIa|11.59B|11590000000|126.2|3960|13.34|0||
2024-08-10 15:28:00|05794|44421|JUSTJ|1.19B|1190000000|114.8|2023795|33.02|0||
2024-08-10 15:28:04|05795|42776|CEY|2.44B|2440000000|2.06|18278|32.9|0||
2024-08-10 15:28:10|05796|26108|HMSN|20.12B|20120000000|401|37372|-13.24|0||
2024-08-10 15:28:14|05797|948845|POST|1.99B|1990000000|29.78|612|-8.59|0||
2024-08-10 15:28:18|05798|997109|LXIL|1.73B|1730000000|100.8|8178247|5.22|0||
2024-08-10 15:28:22|05799|948989|LOG|3.52B|3520000000|26.48|7905|5.58|0||
2024-08-10 15:28:26|05800|1172943|LDA|1.13B|1130000000|1.042|974282|16.16|0||
2024-08-10 15:28:29|05801|989701|AUSS|18.04B|18040000000|89.58|8186|19.52|0||
2024-08-10 15:28:33|05802|33695|GIMV|1.12B|1120000000|44.45|145|5.83|0||
2024-08-10 15:28:36|05803|948867|SPMI|3.89B|3890000000|1.98|10868955|41.43|0||
2024-08-10 15:28:41|05804|7126|OXB|369.69M|369690000|351|157150|-1.68|0||
2024-08-10 15:28:44|05805|6699|MTO|1.49B|1490000000|118.6|3469061|18.13|0||
2024-08-10 15:28:48|05806|1054857|CRAYN|10.14B|10140000000|114.9|300201|6.29|0||
2024-08-10 15:28:52|05807|8809|SANOMA|1.11B|1110000000|6.78|45193|-7.88|0||
2024-08-10 15:28:56|05808|1084278|SENSI|1.11B|1110000000|71.7|239|-23.48|0||
2024-08-10 15:29:00|05809|28054|SMSS|1.31B|1310000000|952|636739|33.9|0||
2024-08-10 15:29:05|05810|989961|STOGR|8.25B|8250000000|101.55|2633|-14.52|0||
2024-08-10 15:29:12|05811|1024183|SLRS|1.49B|1490000000|11.3|100|-33.53|0||
2024-08-10 15:29:15|05812|1010690|SDIPb|11.9B|11900000000|313.2|67083|10.13|0||
2024-08-10 15:29:19|05813|6829|RCH|324.21M|324210000|103|933630|32.05|0||
2024-08-10 15:29:23|05814|989812|IPAR|3.44B|3440000000|45.35|1051|-27.21|0||
2024-08-10 15:29:27|05815|949193|SIRE|1.49B|1490000000|461|836783|0|0||
2024-08-10 15:29:31|05816|29948|TIP|1.49B|1490000000|8.98|159667|2.63|0||
2024-08-10 15:29:37|05817|968981|PRSMB|1.24B|1240000000|1274|713922|0|0||
2024-08-10 15:29:41|05818|948546|MTGBs|9.27B|9270000000|77.25|15834|8.12|0||
2024-08-10 15:29:47|05819|1141818|UPR|615.44M|615440000|226|53443|-11.72|0||
2024-08-10 15:29:51|05820|949753|BUFAB|15.41B|15410000000|406.6|32078|36.63|0||
2024-08-10 15:29:54|05821|948903|ALM|1.92B|1920000000|8.99|6772|-1.21|0||
2024-08-10 15:29:59|05822|963042|ATSV|596.35M|596350000|15.27|2614|-53.42|0||
2024-08-10 15:30:04|05823|948704|0MFT|1.24B|1240000000|46.15|815|0|0||
2024-08-10 15:30:07|05824|1159368|N91|1.47B|1470000000|164.4|631572|-4.81|0||
2024-08-10 15:30:14|05825|13056|VIGR|3.76B|3760000000|29.4|31251|20|0||
2024-08-10 15:30:20|05826|949768|PLAZb|11.97B|11970000000|99.9|115413|25.03|0||
2024-08-10 15:30:24|05827|33241|FKRm|2.86B|2860000000|8.79|121796.05|0|0||
2024-08-10 15:30:29|05828|6560|MGNS|1.37B|1370000000|2920|106031|54.17|0||
2024-08-10 15:30:33|05829|942521|GRANG|13.03B|13030000000|122.6|129131|18.57|0||
2024-08-10 15:30:37|05830|955872|FLOW|739.56M|739560000|17.16|204799|-17.02|0||
2024-08-10 15:30:41|05831|1159419|MUSTI|819.67M|819670000|24.55|8411|35.34|0||
2024-08-10 15:30:45|05832|948765|TGS|24.02B|24020000000|121.05|192550|-13.81|0||
2024-08-10 15:30:49|05833|994313|GOGL|25.23B|25230000000|125.5|5840|63.88|0||
2024-08-10 15:30:52|05834|32178|ROVI|3.92B|3920000000|76.65|67656|61.44|0||
2024-08-10 15:31:01|05835|1073139|BHGF|2.7B|2700000000|15.04|631199|-17.23|0||
2024-08-10 15:31:06|05836|1055079|GLV|777.11M|777110000|1.35|319708|26.17|0||
2024-08-10 15:31:11|05837|7018|WBD|2.27B|2270000000|2.276|2671156|30.36|0||
2024-08-10 15:31:17|05838|989757|DANIn|2.15B|2150000000|24.85|1716|31.34|0||
2024-08-10 15:31:21|05839|977689|TOKMAN|660.28M|660280000|11.22|92297|-22.08|0||
2024-08-10 15:31:26|05840|26053|BIOGb|12.85B|12850000000|127.2|117921|18.11|0||
2024-08-10 15:31:30|05841|948943|SFER|1.22B|1220000000|7.34|38041|-49.52|0||
2024-08-10 15:31:36|05842|23597|ACE|3.49B|3490000000|16.5|970|45.5|0||
2024-08-10 15:31:40|05843|1010841|MTRS|38.15B|38150000000|209|377030|56.67|0||
2024-08-10 15:31:44|05844|1081634|CRLI|1.85B|1850000000|16.46|80046|-33.26|0||
2024-08-10 15:31:49|05845|989910|RENE|1.57B|1570000000|2.358|35582|-3.87|0||
2024-08-10 15:31:53|05846|7064|ECMPA|1.22B|1220000000|23.25|47068|3.52|0||
2024-08-10 15:31:58|05847|989780|EVNV|5.21B|5210000000|29.25|27518|36.36|0||
2024-08-10 15:32:04|05848|989950|SPNO|15.47B|15470000000|68.8|905|-38.78|0||
2024-08-10 15:32:09|05849|1056296|UNIQ|2.35B|2350000000|7.68|2038|3.64|0||
2024-08-10 15:32:12|05850|989777|EPR|10.89B|10890000000|66.45|3480|7.75|0||
2024-08-10 15:32:18|05851|989784|FAE|1.09B|1090000000|3.51|3672|10.38|0||
2024-08-10 15:32:23|05852|964568|AR4G|486.77M|486770000|17.85|40874|0|0||
2024-08-10 15:32:27|05853|949103|HBRN|891.98M|891980000|136.9|28758.31|0|0||
2024-08-10 15:32:30|05854|995934|DEC|510.79M|510790000|1082|251794|-42.66|0||
2024-08-10 15:32:34|05855|1123217|ILTY|383.53M|383530000|4.622|309280|-22.58|0||
2024-08-10 15:32:39|05856|1024305|PHMR|687.35M|687350000|34.26|100|-4.03|0||
2024-08-10 15:32:45|05857|985189|SECARE|6.83B|6830000000|43.06|101664|-12.12|0||
2024-08-10 15:32:50|05858|6788|CHG|1.1B|1100000000|403|728753|34.33|0||
2024-08-10 15:32:54|05859|942380|SPI|1B|1000000000|248.5|621805|15.31|0||
2024-08-10 15:32:58|05860|28689|NCCG|466.98M|466980000|149.2|828360|54.61|0||
2024-08-10 15:33:02|05861|1080046|TM17|403.07M|403070000|280|260996|-14.11|0||
2024-08-10 15:33:07|05862|1009008|DHG|1.01B|1010000000|4.16|10678|0|0||
2024-08-10 15:33:14|05863|15203|CFEB|178.57M|178570000|7.2|2707|-20.27|0||
2024-08-10 15:33:18|05864|6775|KLR|1.14B|1140000000|1580|197765|93.63|0||
2024-08-10 15:33:22|05865|40129|CLINC|1.23B|1230000000|925|1519907|0|0||
2024-08-10 15:33:26|05866|26128|KNOW|4.09B|4090000000|149.6|24395|-0.13|0||
2024-08-10 15:33:30|05867|989808|IDLA|2.65B|2650000000|432.5|635|62.9|0||
2024-08-10 15:33:35|05868|948915|SCYR|2.11B|2109999999.9999998|3.079|478264|3.5|0||
2024-08-10 15:33:39|05869|1177648|MEDX|440.52M|440520000|10.8|64306|-55.37|0||
2024-08-10 15:33:45|05870|943384|PCELL|1.22B|1220000000|23.42|232476|-72.36|0||
2024-08-10 15:33:48|05871|26046|BEIAb|12.23B|12230000000|203|27842|12.78|0||
2024-08-10 15:33:52|05872|989887|PAALb|6.97B|6970000000|382.5|193|17.69|0||
2024-08-10 15:33:56|05873|989994|ZELA|62.84B|62840000000|882|45646|257.23|0||
2024-08-10 15:34:01|05874|989811|INWI|9.77B|9770000000|167.35|9167|44.27|0||
2024-08-10 15:34:05|05875|1165547|ACCA|3.79B|3790000000|6.27|2343611|-56.09|0||
2024-08-10 15:34:09|05876|1072227|CIBUS|9.62B|9620000000|168|164972|40.53|0||
2024-08-10 15:34:14|05877|989760|DIOS|12.02B|12020000000|85.13|27252|21.44|0||
2024-08-10 15:34:18|05878|989834|ATRLJb|29.32B|29320000000|234.5|11257|14.39|0||
2024-08-10 15:34:22|05879|963647|SIAG|1.6B|1600000000|22.8|487|85.67|0||
2024-08-10 15:34:26|05880|989820|KIPO|996.96M|996960000|36.8|361|-24.51|0||
2024-08-10 15:34:29|05881|7061|AO1B|1.54B|1540000000|57.45|113|0|0||
2024-08-10 15:34:33|05882|945695|DUST|4.78B|4780000000|10.56|982673|-23.07|0||
2024-08-10 15:34:38|05883|948529|0G9W|905.05M|905050000|2.85|67324|0|0||
2024-08-10 15:34:42|05884|15256|RETE|930.97M|930970000|63.3|10658|7.29|0||
2024-08-10 15:34:47|05885|1076601|ELK|13B|13000000000|20.62|15307|-12.77|0||
2024-08-10 15:34:52|05886|948972|BPOST|522M|522000000|2.61|6212|-43.63|0||
2024-08-10 15:34:57|05887|27760|AMSU|508.27M|508270000|233.5|358912|-6.22|0||
2024-08-10 15:35:01|05888|976461|FORT|343.04M|343040000|165.8|441257|-6.85|0||
2024-08-10 15:35:04|05889|1073019|HARVIA|750.4M|750400000|40.15|30419|82.5|0||
2024-08-10 15:35:09|05890|6890|FUGR|2.43B|2430000000|21.64|283402|31.79|0||
2024-08-10 15:35:12|05891|948633|NOS|1.75B|1750000000|3.44|17408|3.3|0||
2024-08-10 15:35:16|05892|958982|XVIVO|16.29B|16290000000|517|51365|79.2|0||
2024-08-10 15:35:21|05893|1050738|WHRW|365.81M|365810000|86.1|1066295|-2.05|0||
2024-08-10 15:35:25|05894|940774|NEXN|373.45M|373450000|273|228497|5.73|0||
2024-08-10 15:35:33|05895|1162800|GVS|1.16B|1160000000|6.64|100195|17.83|0||
2024-08-10 15:35:36|05896|26378|AKTIA|670.49M|670490000|9.21|33648|-2.54|0||
2024-08-10 15:35:41|05897|989677|ALB|3.01B|3010000000|49.7|33|5.19|0||
2024-08-10 15:35:45|05898|298|PFD|1.47B|1470000000|170|1053170|39.12|0||
2024-08-10 15:35:48|05899|993275|CSH|483.90M|483900000|79.8|4517286|0|0||
2024-08-10 15:35:52|05900|989732|CAF|1.16B|1160000000|34.05|350|8.51|0||
2024-08-10 15:35:56|05901|29804|CASS|1.54B|1540000000|6.75|667229|0|0||
2024-08-10 15:36:02|05902|1177463|VTSCn|2.09B|2089999999.9999998|52.1|12704|-36.19|0||
2024-08-10 15:36:07|05903|948600|FAGRO|1.39B|1390000000|19.01|27111|14.24|0||
2024-08-10 15:36:12|05904|948688|AMG|487.93M|487930000|15.15|35732|-56.29|0||
2024-08-10 15:36:15|05905|26195|SKISb|11.95B|11950000000|152.5|42012|28.58|0||
2024-08-10 15:36:22|05906|940904|VCP|198.68M|198680000|174.4|301160|-74.35|0||
2024-08-10 15:36:28|05907|954908|COOR|3.97B|3970000000|41.64|144835|-14.57|0||
2024-08-10 15:36:31|05908|942711|TNXT|517.13M|517130000|11.28|81365|-37.16|0||
2024-08-10 15:36:34|05909|15254|RECT|666.2M|666200000|11.86|47505|4.22|0||
2024-08-10 15:36:40|05910|1006463|ALPH|1.02B|1020000000|2400|200806|10.6|0||
2024-08-10 15:36:47|05911|948745|MEL|1.36B|1360000000|6.18|42672|-4.04|0||
2024-08-10 15:36:51|05912|32424|EMISG|1.23B|1230000000|1920|785585|25.82|0||
2024-08-10 15:36:58|05913|7464|VLAN|1.65B|1650000000|39|63252|32.01|0||
2024-08-10 15:37:02|05914|40153|IDEA|1.05B|1050000000|349|8187218|0|0||
2024-08-10 15:37:06|05915|28365|GGPL|362.43M|362430000|7.12|10853220|-3|0||
2024-08-10 15:37:13|05916|1166927|VACC|3.92B|3920000000|77|316335|0|0||
2024-08-10 15:37:18|05917|994376|SVOLb|6.36B|6360000000|60.55|140275|3.5|0||
2024-08-10 15:37:22|05918|29838|EMBI|3.09B|3090000000|9.24|162460|25.37|0||
2024-08-10 15:37:25|05919|954889|CRN|989M|989000000|154.6|493931|62.91|0||
2024-08-10 15:37:29|05920|29836|ELEN|749.02M|749020000|9.36|147812|-8.86|0||
2024-08-10 15:37:32|05921|29867|ITMI|1.17B|1170000000|27.7|34811|23.46|0||
2024-08-10 15:37:36|05922|989750|CORA|1.19B|1190000000|8.98|26223|-12.9|0||
2024-08-10 15:37:41|05923|1031738|KETL|181.13M|181130000|78.8|532146|-21.83|0||
2024-08-10 15:37:45|05924|949054|CLG|869.26M|869260000|837|2388032.45|0|0||
2024-08-10 15:37:48|05925|1052374|NLFSK|3.3B|3300000000|121.6|16970|-4.4|0||
2024-08-10 15:37:52|05926|989857|MTCM|2.32B|2320000000|7.118|9070|101.76|0||
2024-08-10 15:37:55|05927|6919|NSTEc|393.98M|393980000|20.15|48559|4.08|0||
2024-08-10 15:37:58|05928|1010887|||||||0||
2024-08-10 15:38:02|05929|28560|CRW|810.92M|810920000|2320|63742|63.96|0||
2024-08-10 15:38:06|05930|28050|PCTN|397.22M|397220000|72.9|1246090|2.53|0||
2024-08-10 15:38:10|05931|29878|MARR|707.32M|707320000|10.86|192498|-16.33|0||
2024-08-10 15:38:16|05932|28494|ALAPH|193.52M|193520000|35.8|2586005|-28.4|0||
2024-08-10 15:38:20|05933|28641|RSTP|356M|356000000|260|390345|80.56|0||
2024-08-10 15:38:23|05934|26066|CEVI|5.92B|5920000000|248|15222|23.69|0||
2024-08-10 15:38:27|05935|6915|BAMN|962.94M|962940000|3.58|1087273|69.03|0||
2024-08-10 15:38:33|05936|989867|NEWAb|14.3B|14300000000|107.35|20477|322.64|0||
2024-08-10 15:38:37|05937|993187|SAGAd|94.95B|94950000000|31.7|213357|19.17|0||
2024-08-10 15:38:41|05938|26405|WITH|179.89M|179890000|1.022|60479|-0.97|0||
2024-08-10 15:38:45|05939|989788|PEUG|1.98B|1980000000|79.85|53|-24.53|0||
2024-08-10 15:38:50|05940|6601|HFD|307.54M|307540000|140.8|851990|-27.65|0||
2024-08-10 15:38:54|05941|28486|AVON|376.76M|376760000|1256|44264|69.27|0||
2024-08-10 15:38:57|05942|1017270|SEDANA|2.32B|2320000000|23.35|133104|6.43|0||
2024-08-10 15:39:01|05943|968983|WJG|128.81M|128810000|50.9|626708|3.88|0||
2024-08-10 15:39:05|05944|949086|ESP|578.12M|578120000|95.8|1281175|9.99|0||
2024-08-10 15:39:07|05945|1135895|||||||0||
2024-08-10 15:39:15|05946|940860|FDEV|118.11M|118110000|306|169158|-29.41|0||
2024-08-10 15:39:19|05947|1031111|SPOLS|16.68B|16680000000|144|28747|14.83|0||
2024-08-10 15:39:24|05948|989813|IRES|476.62M|476620000|0.921|40322|-2.23|0||
2024-08-10 15:39:29|05949|989898|PROT|17.23B|17230000000|208.15|2194|26.3|0||
2024-08-10 15:39:33|05950|1057033|SUMO|869.93M|869930000|512|1203235|0|0||
2024-08-10 15:39:37|05951|989897|0MTK|642.70M|642700000|23.8|8688|0|0||
2024-08-10 15:39:41|05952|28261|DOTD|290.28M|290280000|94.6|442704|0.32|0||
2024-08-10 15:39:48|05953|989722|BONHR|11.33B|11330000000|261.5|236|4.6|0||
2024-08-10 15:39:53|05954|948959|PSG|885.97M|885970000|1.67|3014|3.73|0||
2024-08-10 15:39:59|05955|989933|SHOTE|13.06B|13060000000|62.45|7496|53.03|0||
2024-08-10 15:40:06|05956|586|YIT|532.17M|532169999.99999994|2.31|267752|5.96|0||
2024-08-10 15:40:10|05957|943188|ERGO|701.05M|701050000|1346|810885|20.83|0||
2024-08-10 15:40:15|05958|955674|IVSO|10.36B|10360000000|230|41078|10.58|0||
2024-08-10 15:40:20|05959|989761|DNORD|8.22B|8220000000.000001|280.6|2286|-13.07|0||
2024-08-10 15:40:24|05960|948973|0QFC|1.20B|1200000000|8.77|157|2.69|0||
2024-08-10 15:40:30|05961|989845|MEKO|5.95B|5950000000|106.1|7920|-2.71|0||
2024-08-10 15:40:34|05962|948793|MFEB|1.85B|1850000000|4.038|24876|14.94|0||
2024-08-10 15:40:39|05963|948986|BETSb|17.49B|17490000000|126.07|10333|0.42|0||
2024-08-10 15:40:42|05964|6700|||||||0||
2024-08-10 15:40:48|05965|28232|FDPF|411.44M|411440000|1458|67279|-16.11|0||
2024-08-10 15:40:51|05966|1090524|ARB|58.23M|58230000|9.15|2146743|-11.17|0||
2024-08-10 15:40:55|05967|6838|STEMS|509.27M|509270000|384.5|191043|7.25|0||
2024-08-10 15:41:01|05968|6763|HLCL|283.67M|283670000|230|221502|-8.55|0||
2024-08-10 15:41:05|05969|26009|NOBIs|3.42B|3420000000|5.09|1882626|-1.24|0||
2024-08-10 15:41:10|05970|958973|STORYb|4.37B|4370000000|56.6|165995|56.09|0||
2024-08-10 15:41:15|05971|26097|FINGb|220.04M|220040000|0.07|57967443|-91.36|0||
2024-08-10 15:41:20|05972|964907|STOG_p|783.97M|783970000|122|2730|-14.57|0||
2024-08-10 15:41:25|05973|948980|CTT|573.29M|573290000|4.19|62834|21.45|0||
2024-08-10 15:41:29|05974|32421|VLX|632.37M|632370000|350|360448|11.46|0||
2024-08-10 15:41:33|05975|1163795|FLNG|1.4B|1400000000|26.01|267012|-18.95|0||
2024-08-10 15:41:37|05976|948751|YSO|1.74B|1740000000|0.91|55846|-6.19|0||
2024-08-10 15:41:41|05977|1072992|ELMRA|3.71B|3710000000|34|162517|60.38|0||
2024-08-10 15:41:45|05978|989941|SLIGR|539.07M|539070000|12.14|2763|-30.83|0||
2024-08-10 15:41:50|05979|994298|CREADa|10B|10000000000|73.65|96947|3.15|0||
2024-08-10 15:41:54|05980|28057|JSG|647.09M|647090000|156.6|659047|40.07|0||
2024-08-10 15:41:58|05981|968997|GARO|1.3B|1300000000|25.95|80143|-53.58|0||
2024-08-10 15:42:02|05982|989871|0R8O|9.33B|9330000000|108|578|0|0||
2024-08-10 15:42:06|05983|976471|DOMI|412.4M|412400000|2.75|122816|-26.08|0||
2024-08-10 15:42:10|05984|15212|ECONB|358.47M|358470000|2.09|48836|-21.28|0||
2024-08-10 15:42:16|05985|1173162|WIX|373.05M|373050000|153.4|442361|12.38|0||
2024-08-10 15:42:19|05986|949736|AKSOA|23.32B|23320000000|48.78|663277|4.45|0||
2024-08-10 15:42:23|05987|1006174|GEST|1.45B|1450000000|2.54|507965|-39.5|0||
2024-08-10 15:42:27|05988|989800|GSFG|7.04B|7040000000|63.18|6820|-11.6|0||
2024-08-10 15:42:35|05989|989843|MATAS|4.53B|4530000000|119.3|1193|20.26|0||
2024-08-10 15:42:39|05990|989769|EFGN|3.52B|3520000000|11.62|38722|28.4|0||
2024-08-10 15:42:43|05991|958836|OTB|230.11M|230110000|137.8|619752|44.29|0||
2024-08-10 15:42:47|05992|989762|DOCO|1.63B|1630000000|148.7|1037|21.09|0||
2024-08-10 15:42:51|05993|948850|0NV4|1.42B|1420000000|42.94|2267|6.98|0||
2024-08-10 15:42:54|05994|989888|PALF|764.87M|764870000|22.15|436|-11.93|0||
2024-08-10 15:42:59|05995|948717|MMTP|1.48B|1480000000|11.8|8327|-8.39|0||
2024-08-10 15:43:02|05996|985183|ACADE|5.6B|5600000000|55.2|83153|10.62|0||
2024-08-10 15:43:08|05997|940911|CREI|342.98M|342980000|77.8|596408|-9.91|0||
2024-08-10 15:43:13|05998|1122210|SASs|16.44M|16440000.000000002|0|10500|-85.71|0||
2024-08-10 15:43:19|05999|948988|ONTEX|718.16M|718160000|8.83|33810|15.12|0||
2024-08-10 15:43:26|06000|989720|BONAVb|2.69B|2690000000|8.36|2740|-60.95|0||
2024-08-10 15:43:31|06001|431|NVGR|2.55B|2550000000|3.582|687970|11.66|0||
2024-08-10 15:43:34|06002|28039|POLR|493.49M|493490000|512|279601|7.11|0||
2024-08-10 15:43:40|06003|6904|TOM2|553.66M|553660000|4.8|281830|-35.53|0||
2024-08-10 15:43:43|06004|6922|WEHA|608.93M|608930000|13.96|75399|-13.35|0||
2024-08-10 15:43:47|06005|52769|DNO|958.19M|958190000|1|17943|-0.89|0||
2024-08-10 15:43:51|06006|989825|KOF|622.12M|622120000|29.73|305|15.37|0||
2024-08-10 15:43:55|06007|15272|TESB|1.97B|1970000000|23.35|26849|-23.82|0||
2024-08-10 15:43:59|06008|6884|WINEW|38.07M|38070000|51.45|122423|-23.72|0||
2024-08-10 15:44:03|06009|6940|PHAR|488.42M|488420000|0.72|4044018|-35.37|0||
2024-08-10 15:44:07|06010|989674|0OK7|1.49B|1490000000|48.9|17010.16|0|0||
2024-08-10 15:44:12|06011|1081633|BETCO|14.67B|14670000000|234.5|104913|-8.58|0||
2024-08-10 15:44:15|06012|989912|RESURS|4.52B|4520000000|22.68|367347|-8.84|0||
2024-08-10 15:44:19|06013|1006175|AMBEA|6.78B|6780000000|78.3|369633|113.35|0||
2024-08-10 15:44:23|06014|989733|CAMX|39.02B|39020000000|663|10117|138.15|0||
2024-08-10 15:44:27|06015|26164|ORES|5.33B|5330000000|120|31455|18.34|0||
2024-08-10 15:44:31|06016|958925|KAMBI|3.54B|3540000000|118.4|127590|-38.14|0||
2024-08-10 15:44:35|06017|1129422|CLOEb|601.4M|601400000|1.85|367|-2.63|0||
2024-08-10 15:44:38|06018|1024871|DOVA|131.58M|131580000.00000001|1.705|778710|-62.93|0||
2024-08-10 15:44:42|06019|989918|RWAY|1.32B|1320000000|4.89|582|-11.57|0||
2024-08-10 15:44:46|06020|960687|RGLR|203.42M|203420000|125.5|421930|-56.72|0||
2024-08-10 15:44:50|06021|1170132|MOONM|717.22M|717220000|208|1220918|19.13|0||
2024-08-10 15:44:54|06022|964903|ST5G|376.03M|376030000|26.7|7570|-14.83|0||
2024-08-10 15:44:58|06023|948496|CTY1S|746.55M|746550000|7.42|20871|0|0||
2024-08-10 15:45:02|06024|999061|HOME|992.01M|992010000|13.3|46643|47.53|0||
2024-08-10 15:45:10|06025|989909|RECSI|3.26B|3260000000|7.74|13258|-51.23|0||
2024-08-10 15:45:17|06026|989680|ALMB|19.15B|19150000000|12.57|30930|18.47|0||
2024-08-10 15:45:21|06027|7298|SQZ|498.22M|498220000|127.6|1809462|-49.76|0||
2024-08-10 15:45:26|06028|26083|DUNI|4.69B|4690000000|99.7|43271|3.32|0||
2024-08-10 15:45:30|06029|989681|ALSS|972.73M|972730000|4.76|47275|13.88|0||
2024-08-10 15:45:34|06030|940869|AO|637.2M|637200000|112|597383|21.74|0||
2024-08-10 15:45:38|06031|961119|TOBII|51.26M|51260000|0|5949|-50|0||
2024-08-10 15:45:42|06032|989738|CEMI|1.46B|1460000000|9.41|533|27.85|0||
2024-08-10 15:45:46|06033|985139|PDXI|14.87B|14870000000|140.8|111986|-54.46|0||
2024-08-10 15:45:49|06034|1169494|AKH|1.72B|1720000000|2.49|2229334|-57.14|0||
2024-08-10 15:45:53|06035|27828|EUA|66.03M|66030000|2.31|32782256|-19.65|0||
2024-08-10 15:45:57|06036|26402|FIA1S|470.38M|470380000|2.3|371460|-75.53|0||
2024-08-10 15:46:01|06037|28134|CAML|325.33M|325330000|187|309171|-3.71|0||
2024-08-10 15:46:06|06038|1056288|SBOE|541.34M|541340000|34.35|575|-38.22|0||
2024-08-10 15:46:09|06039|1010692|KAMUX|200.16M|200160000|5.02|35932|-6.26|0||
2024-08-10 15:46:14|06040|989768|EDRE|794.79M|794790000|6.36|3837|3.41|0||
2024-08-10 15:46:17|06041|532|AGFB|170.3M|170300000|1.1|177220|-53.78|0||
2024-08-10 15:46:22|06042|27740|OGN|339.31M|339310000|3.1|3052|-3.13|0||
2024-08-10 15:46:26|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|0|0||
2024-08-10 15:46:30|06044|29870|JUVE|844.11M|844110000|2.2265|1005863|-20.96|0||
2024-08-10 15:46:34|06045|989893|PIA|889.06M|889060000|2.5|1951|-26.71|0||
2024-08-10 15:46:38|06046|14161|SRS|1.52B|1520000000|1.601|2304641|31.12|0||
2024-08-10 15:46:42|06047|1116048|SBBd|10.8B|10800000000|7.67|2726261|71.59|0||
2024-08-10 15:46:46|06048|989726|BSS|240.05M|240050000|8.81|578|-23.32|0||
2024-08-10 15:46:49|06049|1167617|RENEW|219.03M|219030000|5.3|361137|-92.85|0||
2024-08-10 15:46:53|06050|989700|ATTE|7.17B|7170000000|45.83|61769|46.56|0||
2024-08-10 15:46:57|06051|29964|ZV|987.68M|987680000|11.16|105598|-30.86|0||
2024-08-10 15:47:01|06052|26307|NTGNT|5.89B|5890000000|276.5|18115|-21|0||
2024-08-10 15:47:05|06053|964562|ADNGk|457.72M|457720000|70.2|8225|-31.98|0||
2024-08-10 15:47:14|06054|963706|CMCX|883.89M|883890000|317.5|566769|142.37|0||
2024-08-10 15:47:17|06055|1097842|RENX|24.06M|24060000|14.5|484946|-86.51|0||
2024-08-10 15:47:23|06056|32250|MVC|1.22B|1220000000|8.07|31266|11.16|0||
2024-08-10 15:47:27|06057|52767|HEX|606.53M|606530000|2.7|20834|8.43|0||
2024-08-10 15:47:31|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|0||
2024-08-10 15:47:36|06059|985180|M8G|467.76M|467760000|2.51|84559|87.31|0||
2024-08-10 15:47:41|06060|954906|ALIG|11.66B|11660000000|110.2|48145|47.33|0||
2024-08-10 15:47:46|06061|28201|JDG|670.77M|670770000|10100|17867|10.02|0||
2024-08-10 15:47:49|06062|26125|KARO|16.59B|16590000000|60.7|242431|0|0||
2024-08-10 15:47:55|06063|989900|PRT|231.42M|231420000|4.7|2295|-20.61|0||
2024-08-10 15:47:59|06064|18938|CIRI|583.77M|583770000|0.572|1524507|43|0||
2024-08-10 15:48:03|06065|1155961|SNL|1.24B|1240000000|35.6|28550|-5.7|0||
2024-08-10 15:48:07|06066|955682|MITRA|14.93M|14930000|0.22|82336|-92.13|0||
2024-08-10 15:48:12|06067|1155850|KFASTb|5.97B|5970000000|24.25|167190|18.41|0||
2024-08-10 15:48:16|06068|948739|A3M|1B|1000000000|4.48|3675|18.52|0||
2024-08-10 15:48:20|06069|940856|ABDP|424.66M|424660000|1850|30567|5.11|0||
2024-08-10 15:48:24|06070|26094|FAG|11.04B|11040000000|62.6|82088|23.72|0||
2024-08-10 15:48:30|06071|26248|CBRAIN|4.78B|4780000000|244.5|23852|60.22|0||
2024-08-10 15:48:36|06072|14104|IQE|270.65M|270650000|28|2298318|47.68|0||
2024-08-10 15:48:40|06073|1052370|BIOAb|13.93B|13930000000|157.7|211713|-52.59|0||
2024-08-10 15:48:43|06074|989775|ENC|741.62M|741620000|3.04|12301|6.67|0||
2024-08-10 15:48:47|06075|942332|KAPE|1.21B|1210000000|285|3677161|0|0||
2024-08-10 15:48:52|06076|942376|SAGA|143.13M|143130000|100.4|318240|-33.07|0||
2024-08-10 15:48:55|06077|26385|BAS1V|579.69M|579690000|40.1|227|0|0||
2024-08-10 15:48:59|06078|49841|BWLPG|21.71B|21710000000|164.8|414064|42.93|0||
2024-08-10 15:49:03|06079|997807|CASHP|766.45M|766450000|0.52|507511|-14.75|0||
2024-08-10 15:49:08|06080|989943|SMPV|222.6M|222600000|10.72|1196|-50.37|0||
2024-08-10 15:49:13|06081|7284|NUM|388.63M|388630000|343|209891|3|0||
2024-08-10 15:49:18|06082|989993|WAWI|41.51B|41510000000|97.8|29201|42.25|0||
2024-08-10 15:49:27|06083|1153071|CMCOM|201.53M|201530000|6.92|17730|-26.93|0||
2024-08-10 15:49:31|06084|958918|HNSA|2.64B|2640000000|38.92|202583|-19.59|0||
2024-08-10 15:49:37|06085|948747|TRE|820.22M|820220000|10.48|2856|14.41|0||
2024-08-10 15:49:41|06086|989785|FCT|1.59B|1590000000|4.94|509455|868.63|0||
2024-08-10 15:49:45|06087|19717|ALCLS|132.94M|132940000|1.84|77778|5.81|0||
2024-08-10 15:49:50|06088|1115207|LIMET|4.62B|4620000000|347.5|11698|35.21|0||
2024-08-10 15:49:54|06089|1155593|ASA|616.6M|616600000|5.5|258095|-88.37|0||
2024-08-10 15:49:58|06090|1167070|LINK|5.68B|5680000000|19.76|487932|42.77|0||
2024-08-10 15:50:05|06091|28455|AVCT|245.18M|245180000|68.75|2320492|-36.05|0||
2024-08-10 15:50:09|06092|29858|IF|1.05B|1050000000|20.02|136646|24.81|0||
2024-08-10 15:50:14|06093|33698|IBAB|351.34M|351340000|11.6|1570|-13.43|0||
2024-08-10 15:50:18|06094|955882|GREG|1,000M|1000000000|34|33236|29.57|0||
2024-08-10 15:50:24|06095|25674|YNGa|544.85M|544850000|990|62949|-12.78|0||
2024-08-10 15:50:28|06096|1096236|FCH|346.42M|346420000|103.5|1017892|121.63|0||
2024-08-10 15:50:32|06097|992769|LUCEL|228.88M|228880000|148.4|237206|22.64|0||
2024-08-10 15:50:35|06098|954921|TNOM|203.51M|203510000|4.47|39056|-30.27|0||
2024-08-10 15:50:39|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|-6.19|0||
2024-08-10 15:50:45|06100|1117820|NB2|854.09M|854090000|20.6|117943|11.35|0||
2024-08-10 15:50:51|06101|989690|ASCI|559.49M|559490000|2.44|1286|-7.92|0||
2024-08-10 15:50:55|06102|100242|LRES|673.24M|673240000|8.05|152324|32.4|0||
2024-08-10 15:51:00|06103|989744|CLASb|10.13B|10130000000|159.45|19413|70.08|0||
2024-08-10 15:51:05|06104|1167214|SOLPW|187.75M|187750000|2.06|188654|-48.58|0||
2024-08-10 15:51:12|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|0||
2024-08-10 15:51:18|06106|1161148|PEXIP|2.95B|2950000000|29|165174|35.77|0||
2024-08-10 15:51:22|06107|978741|HOTC|526.59M|526590000.00000006|374|792357|240|0||
2024-08-10 15:51:26|06108|949751|BACTIb|2.38B|2380000000|68|6993|-3|0||
2024-08-10 15:51:30|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|0.6|0||
2024-08-10 15:51:34|06110|989945|SNI|22.21B|22210000000|411|677|51.66|0||
2024-08-10 15:51:38|06111|1010890|REMEDY|233.39M|233390000|17.2|6252|-31.06|0||
2024-08-10 15:51:41|06112|6894|VASN|401.36M|401360000|23.4|13523|16.71|0||
2024-08-10 15:51:46|06113|6988|BMPS|6.37B|6370000000|5.056|18292684|98.43|0||
2024-08-10 15:51:51|06114|1131555|FASTN|309.99M|309990000|16.3|16664|-42.3|0||
2024-08-10 15:51:55|06115|27797|IGRI|191.46M|191460000|201|232497|48.89|0||
2024-08-10 15:51:58|06116|964629|D6HG|332.43M|332430000|39.9|6871|-28.11|0||
2024-08-10 15:52:03|06117|1163853|SOLG|525.72M|525720000|0.17|392933|-35.85|0||
2024-08-10 15:52:06|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|0||
2024-08-10 15:52:12|06119|1062588|ADMCM|244.84M|244840000|49.1|4667|34.52|0||
2024-08-10 15:52:17|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|0||
2024-08-10 15:52:21|06121|49840|BWO|5.01B|5010000000|27.7|124895|-4.75|0||
2024-08-10 15:52:24|06122|948950|DIDA|731.33M|731330000|0.01|185396|0|0||
2024-08-10 15:52:28|06123|1014091|BONEX|18.45B|18450000000|280.4|171879|113.23|0||
2024-08-10 15:52:31|06124|27861|IOMG|135.97M|135970000|121|171203|-35.64|0||
2024-08-10 15:52:37|06125|989755|DAL|337.97M|337970000|6.23|1585|5.06|0||
2024-08-10 15:52:41|06126|1165852|VZUG|374.14M|374140000|58.2|3968|-14.91|0||
2024-08-10 15:52:45|06127|6931|BRUN|472.25M|472250000|9.36|68087|-24.52|0||
2024-08-10 15:52:48|06128|942435|XXL|1.92B|1920000000|78.02|20583|27.78|0||
2024-08-10 15:52:52|06129|1073107|BSGR|385.95M|385950000|4.59|48465|16.2|0||
2024-08-10 15:52:57|06130|1168037|HPUR|2.35B|2350000000|8.48|782375|-53.86|0||
2024-08-10 15:53:01|06131|1084935|CALTX|11.15B|11150000000|206.4|463334|96.95|0||
2024-08-10 15:53:04|06132|1156936|BWE|8.46B|8460000000.000001|29.3|125623|-4.72|0||
2024-08-10 15:53:10|06133|989923|SBOS|3.25B|3250000000|39.1|531|15.34|0||
2024-08-10 15:53:15|06134|1155599|SCFG|1.56B|1560000000|25.55|40251|7.35|0||
2024-08-10 15:53:20|06135|989877|0P3N|8.94B|8940000000|153|33776|0|0||
2024-08-10 15:53:24|06136|1096189|EG7|1.24B|1240000000|14|305383|-48.91|0||
2024-08-10 15:53:30|06137|989926|SCST|5.46B|5460000000|83.7|871|68.92|0||
2024-08-10 15:53:34|06138|1167500|IMPsdba|10.43B|10430000000|36.85|40360|84.62|0||
2024-08-10 15:53:37|06139|1170369|DSNO|32.2M|32200000.000000004|0.216|197241|-83.38|0||
2024-08-10 15:53:41|06140|1161256|EXLn|57.42M|57420000|2.16|12519|-19.25|0||
2024-08-10 15:53:45|06141|32191|ADXR|813.83M|813830000|1.798|326159|39.6|0||
2024-08-10 15:53:49|06142|14073|SLN|603.55M|603550000|535|913528|0|0||
2024-08-10 15:53:53|06143|996543|ONCO|520.75M|520750000|2.42|1919438|-57.56|0||
2024-08-10 15:53:57|06144|101072|601360|50.47B|50470000000|7.21|51880005|-38.32|0||
2024-08-10 15:54:01|06145|101076|601288|1.57T|1570000000000|4.61|344163671|30.97|0||
2024-08-10 15:54:06|06146|100727|600585|115.82B|115820000000|23.62|16753454|-8.84|0||
2024-08-10 15:54:09|06147|101062|601169|113.54B|113540000000|5.37|70802990|16.99|0||
2024-08-10 15:54:13|06148|9217|601988|1.23T|1230000000000|4.63|175878246|20.89|0||
2024-08-10 15:54:17|06149|101079|601328|469.84B|469840000000|7.32|129184617|30.25|0||
2024-08-10 15:54:20|06150|100290|600019|137.36B|137360000000.00002|6.35|64698321|-1.09|0||
2024-08-10 15:54:24|06151|101143|601998|298.88B|298880000000|6.13|55251294|6.98|0||
2024-08-10 15:54:28|06152|101119|601800|120.59B|120590000000|8.55|40753539|-24.8|0||
2024-08-10 15:54:32|06153|101137|601939|1.28T|1280000000000|7.52|104135328|25.75|0||
2024-08-10 15:54:35|06154|101122|601818|172.75B|172750000000|3.13|132678657|1.29|0||
2024-08-10 15:54:39|06155|101099|601628|682.07B|682070000000|29.36|10298542|-20.95|0||
2024-08-10 15:54:44|06156|100303|600036|804.05B|804050000000|32.33|62822707|-5.3|0||
2024-08-10 15:54:48|06157|995189|001979|82.18B|82180000000|9.07|86957961|-33.41|0||
2024-08-10 15:54:51|06158|100287|600016|142.64B|142640000000|3.44|142809033|-14.43|0||
2024-08-10 15:54:58|06159|101097|601601|234.11B|234110000000|27.33|24548252|-8.04|0||
2024-08-10 15:55:02|06160|20245|600028|749.09B|749090000000|6.56|137958095|5.81|0||
2024-08-10 15:55:08|06161|101083|601390|137.46B|137460000000|6.01|77973891|-24.21|0||
2024-08-10 15:55:11|06162|101064|601186|104.37B|104370000000|8.26|48440965|-20.58|0||
2024-08-10 15:55:16|06163|8575|601088|742.81B|742810000000|39.05|22982155|38.87|0||
2024-08-10 15:55:20|06164|101103|601668|229.33B|229330000000|5.51|180760216|-8.17|0||
2024-08-10 15:55:24|06165|100310|600050|143.74B|143740000000|4.52|155291894|-15.04|0||
2024-08-10 15:55:28|06166|944122|000002|77.93B|77930000000|7.18|246511799|-51.32|0||
2024-08-10 15:55:32|06167|100989|600900|722.79B|722790000000|29.54|80605074|33.73|0||
2024-08-10 15:55:35|06168|100299|600030|258.11B|258110000000|18.89|81036246|-25.04|0||
2024-08-10 15:55:39|06169|101113|601766|204.21B|204210000000|7.59|131867720|14.83|0||
2024-08-10 15:55:43|06170|101158|603288|197.11B|197110000000|35.49|8791927|-23.02|0||
2024-08-10 15:55:48|06171|1076874|601138|413.05B|413050000000|20.79|136739162|-3.3|0||
2024-08-10 15:55:51|06172|944220|000651|222.53B|222530000000|40.3|32026661|10.26|0||
2024-08-10 15:55:56|06173|1017555|300498|131.59B|131590000000|19.78|32957101|10.63|0||
2024-08-10 15:56:00|06174|955759|601211|115.31B|115310000000|14.07|29868327|-11.51|0||
2024-08-10 15:56:04|06175|944315|002415|253.79B|253790000000|27.2|23122767|-24.86|0||
2024-08-10 15:56:08|06176|101084|601398|1.95T|1950000000000|5.92|289977646|26.23|0||
2024-08-10 15:56:11|06177|101060|601166|340.08B|340080000000|16.37|54406747|-0.43|0||
2024-08-10 15:56:15|06178|100978|600887|153.45B|153450000000|24.19|44410399|-13.2|0||
2024-08-10 15:56:18|06179|100493|600276|269.73B|269730000000.00003|42.42|26954332|6.32|0||
2024-08-10 15:56:22|06180|100673|600519|1.8T|1800000000000|1436.8|3166331|-23.37|0||
2024-08-10 15:56:25|06181|944533|000333|415.45B|415450000000|60.5|27932644|7.36|0||
2024-08-10 15:56:31|06182|101073|601336|74.41B|74410000000|28.98|10866903|-35.11|0||
2024-08-10 15:56:35|06183|101123|601857|1.54T|1540000000000|8.74|168132357|10.35|0||
2024-08-10 15:56:39|06184|944579|000001|194.84B|194840000000|10.04|112437124|-17.43|0||
2024-08-10 15:56:43|06185|101078|601318|662.19B|662190000000|40.61|49068513|-20.93|0||
2024-08-10 15:56:47|06186|100320|600048|101.45B|101450000000|8.55|126337054|-39.49|0||
2024-08-10 15:56:51|06187|100276|600000|250.37B|250370000000|8.53|46534199|14.96|0||
2024-08-10 15:57:00|06188|944524|002352|165.75B|165750000000|34.91|12589648|-28.59|0||
2024-08-10 15:57:03|06189|100350|600104|158.97B|158970000000|13.86|18105599|-9|0||
2024-08-10 15:57:15|06190|100289|600018|140.17B|140170000000|6.02|28733273|11.9|0||
2024-08-10 15:57:19|06191|1112831|300760|314.18B|314180000000|259.78|3410919|-3.86|0||
2024-08-10 15:57:24|06192|944897|000858|497.16B|497160000000|128.08|15943921|-27.36|0||
2024-08-10 15:57:29|06193|944451|002304|121.15B|121150000000|80.42|5373196|-43.45|0||
2024-08-10 15:57:33|06194|13679|AFLT|108.41B|108410000000|51.05|39214929|12.27|0||
2024-08-10 15:57:37|06195|13678|AFKS|144.72B|144720000000|20.04|92628565|7.14|0||
2024-08-10 15:57:43|06196|13720|TRNF_p|199.3B|199300000000|1369|1206486|14.85|0||
2024-08-10 15:57:47|06197|40423|ALRS|482.09B|482090000000|60.96|18786474|-31.43|0||
2024-08-10 15:57:50|06198|13725|VTBR|1,257.25T|0|97.07|85631612298|339899.99|0||
2024-08-10 15:57:54|06199|996169|DSKY|31.37B|31370000000|42.66|182711|-37.78|0||
2024-08-10 15:57:58|06200|13682|FEES|121.05B|121050000000|0.0959|3250089974|-27.57|0||
2024-08-10 15:58:02|06201|13684|GAZP|4.68T|4680000000000|128.55|65197544|-27.23|0||
2024-08-10 15:58:05|06202|1167212|GLTRq|90.65B|90650000000|604.05|566114|-10.04|0||
2024-08-10 15:58:09|06203|13688|LSRG|72.29B|72290000000|701.6|255722|-8.36|0||
2024-08-10 15:58:12|06204|1166764|HHRUDR|68.92B|68920000000|3908|23620|52.66|0||
2024-08-10 15:58:16|06205|13744|IRAO|249.96B|249960000000|3.729|188483230|-11.04|0||
2024-08-10 15:58:19|06206|13689|LKOH|4.15T|4150000000000.0005|6409|838604|2.51|0||
2024-08-10 15:58:23|06207|13693|MGNT|301.28B|301280000000|5500.5|300888|-3.8|0||
2024-08-10 15:58:26|06208|1163363|VKCO|88.03B|88030000000|434.4|2079623|-42.96|0||
2024-08-10 15:58:31|06209|13690|MAGN|351.99B|351990000000|49.51|19778612|-6.46|0||
2024-08-10 15:58:34|06210|44464|MOEX|192.61B|192610000000|226.63|6536511|66.64|0||
2024-08-10 15:58:39|06211|955694|CBOM|168.58B|168580000000|6.71|11496739|-9.68|0||
2024-08-10 15:58:45|06212|13691|MTSS|463.57B|463570000000|222.55|4723548|-23.32|0||
2024-08-10 15:58:49|06213|13695|NLMK|354.68B|354680000000|160.3|10761859|-21.92|0||
2024-08-10 15:58:54|06214|13683|GMKN|2.56T|2560000000000|123.5|10960554|-24.97|0||
2024-08-10 15:58:57|06215|13697|NVTK|2.97T|2970000000000|1016|2616304|-38.01|0||
2024-08-10 15:58:58|06216|950026|||||||0||
2024-08-10 15:59:01|06217|1167498|OZONDR|219.23B|219230000000|3663.5|749595|32.28|0||
2024-08-10 15:59:05|06218|1163242|||||||0||
2024-08-10 15:59:09|06219|21406|PHOR|1.03T|1030000000000|5416|72083|-27.79|0||
2024-08-10 15:59:13|06220|13789|PIKK|519.21B|519210000000.00006|784.9|488909|-6.13|0||
2024-08-10 15:59:16|06221|44465|POLY|129.44B|129440000000|226.4|655595|-59.31|0||
2024-08-10 15:59:20|06222|13705|PLZL|792.58B|792580000000|12301.5|162015|5.16|0||
2024-08-10 15:59:23|06223|960754|QIWI|31.18B|31180000000|264|1476622|-59.38|0||
2024-08-10 15:59:27|06224|13707|ROSN|3.34T|3340000000000|505.45|3922462|-5.56|0||
2024-08-10 15:59:31|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|0||
2024-08-10 15:59:33|06226|21419|RTKM|222.76B|222760000000|82.57|6061308|7.37|0||
2024-08-10 15:59:40|06227|13754|HYDR|354.03B|354030000000|0.5925|243159616|-34.23|0||
2024-08-10 15:59:44|06228|13711|SBER|2.99T|2990000000000|281.42|39452869|5.44|0||
2024-08-10 15:59:50|06229|13712|SBER_p|2.99T|2990000000000|279.95|3873885|5.05|0||
2024-08-10 15:59:53|06230|13713|CHMF|688.1B|688100000000|1383.6|1017134|2.01|0||
2024-08-10 15:59:57|06231|13716|SNGS|928.7B|928700000000|26.04|59542904|-17.15|0||
2024-08-10 16:00:02|06232|13717|SNGS_p|928.7B|928700000000|46.39|57127081|-6.32|0||
2024-08-10 16:00:07|06233|13738|TATN_p|915.43B|915430000000|597.9|610592|7.96|0||
2024-08-10 16:00:15|06234|13718|TATN|915.43B|915430000000|610|1858989|6.11|0||
2024-08-10 16:00:18|06235|1153662|TCSG|457.9B|457900000000|2573|1448567|-30.17|0||
2024-08-10 16:00:23|06236|21302|UPRO|92.62B|92620000000|1.812|125282702|-13.8|0||
2024-08-10 16:00:27|06237|1061926|PJPq|519.17B|519169999999.99994|2798|848433|27.36|0||
2024-08-10 16:00:30|06238|102063|YDEX|327.53B|327530000000|3854.5|1294716|41.81|0||
2024-08-10 16:00:35|06239|18595|ALPA4|5.52B|5520000000|8.35|2650849|-13.65|0||
2024-08-10 16:00:42|06240|18599|ABEV3|195.79B|195790000000|12.45|30343031|-8.83|0||
2024-08-10 16:00:47|06241|18626|AMER3|487.36M|487360000|0.54|26519279|-49.06|0||
2024-08-10 16:00:51|06242|1025085|CRFB3|20.6B|20600000000|9.77|6441417|-18.04|0||
2024-08-10 16:00:55|06243|1008677|AZUL4|2.76B|2760000000|7.95|13897637|-56.37|0||
2024-08-10 16:01:03|06244|18628|B3SA3|65.77B|65769999999.99999|12.02|39874752|-12.92|0||
2024-08-10 16:01:15|06245|996550|BPAC11|164.39B|164390000000|34.52|9993943|7.57|0||
2024-08-10 16:01:19|06246|1075215|BIDI4|16.58B|16579999999.999998|3.41|9275058|0|0||
2024-08-10 16:01:25|06247|1141840|BIDI11|16.58B|16579999999.999998|10.4|14243087|0|0||
2024-08-10 16:01:29|06248|18614|BPAN4|11.47B|11470000000|9.17|1393888|3.27|0||
2024-08-10 16:01:39|06249|50509|BBSE3|70.19B|70190000000|36.16|4300389|22.36|0||
2024-08-10 16:01:44|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|0||
2024-08-10 16:01:47|06251|18605|BBDC3|146.07B|146070000000|13.03|7004377|2.53|0||
2024-08-10 16:01:51|06252|18606|BBDC4|146.07B|146070000000|14.6|36962437|2.95|0||
2024-08-10 16:01:55|06253|18616|BRAP4|7.01B|7010000000|18.07|2894385|-15.05|0||
2024-08-10 16:01:58|06254|18604|BBAS3|151.55B|151550000000|26.55|16575112|20.9|0||
2024-08-10 16:02:02|06255|1155784|PCAR3|1.53B|1530000000|3.13|13198894|-42.91|0||
2024-08-10 16:02:06|06256|18620|BRKM5|13.95B|13950000000|17.22|2345485|-31.09|0||
2024-08-10 16:02:10|06257|18617|BRFS3|36.51B|36510000000|21.93|8481789|123.09|0||
2024-08-10 16:02:16|06258|18633|CCRO3|26.7B|26700000000|13.23|7205475|3.48|0||
2024-08-10 16:02:20|06259|18642|CMIG4|32.56B|32560000000.000004|10.86|11851134|30.98|0||
2024-08-10 16:02:23|06260|18639|CIEL3|15.65B|15650000000|5.79|23758868|56.44|0||
2024-08-10 16:02:28|06261|40433|COGN3|2.85B|2850000000|1.52|31161691|-53.94|0||
2024-08-10 16:02:32|06262|18647|CPLE6|29.37B|29370000000|10.27|13089506|22.23|0||
2024-08-10 16:02:37|06263|18651|CSAN3|25.37B|25370000000|13.61|9423528|-29.66|0||
2024-08-10 16:02:44|06264|18645|CPFE3|38.14B|38140000000|33.1|1558849|6.1|0||
2024-08-10 16:02:48|06265|50513|CVCB3|1B|1000000000|1.91|12068311|-29|0||
2024-08-10 16:02:51|06266|18657|CYRE3|8.16B|8160000000|21.77|5566932|-9.28|0||
2024-08-10 16:02:55|06267|18662|DXCO3|6.51B|6510000000|8.05|2912371|-7.3|0||
2024-08-10 16:02:58|06268|18663|ECOR3|5.46B|5460000000|7.85|4207282|-1.01|0||
2024-08-10 16:03:02|06269|18666|ELET3|90.69B|90690000000|39.86|7403962|8.14|0||
2024-08-10 16:03:06|06270|18667|ELET6|90.69B|90690000000|44.16|1463152|10.47|0||
2024-08-10 16:03:11|06271|18669|EMBR3|31.77B|31770000000|43.25|7273091|139.88|0||
2024-08-10 16:03:15|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|0.33|0||
2024-08-10 16:03:23|06273|977700|ENGI11|23.89B|23890000000|46.58|2869391|-1.15|0||
2024-08-10 16:03:26|06274|18735|ENEV3|20.83B|20830000000|13.16|6496958|1.39|0||
2024-08-10 16:03:31|06275|18790|EGIE3|37.27B|37270000000|45.68|1193422|16.46|0||
2024-08-10 16:03:35|06276|18672|EQTL3|39.9B|39900000000|34.66|7509662|8.87|0||
2024-08-10 16:03:39|06277|18677|EZTC3|3.09B|3090000000|14.18|1843854|-36.69|0||
2024-08-10 16:03:43|06278|18682|FLRY3|8.65B|8650000000|15.85|2550991|6.33|0||
2024-08-10 16:03:47|06279|18691|GOAU4|10.57B|10570000000|10.18|6447205|-6.19|0||
2024-08-10 16:03:51|06280|18689|GGBR4|35.49B|35490000000|17.51|10877174|-14.22|0||
2024-08-10 16:03:54|06281|1178707|GETT11|||4.81|268054|0}|0||
2024-08-10 16:04:00|06282|18692|GOLL4|462.41M|462410000|1.1|7504358|-88.61|0||
2024-08-10 16:04:03|06283|1073236|HAPV3|33.2B|33200000000.000004|4.43|60745508|-15.78|0||
2024-08-10 16:04:06|06284|18698|||||||0||
2024-08-10 16:04:09|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|0||
2024-08-10 16:04:12|06286|1030995|IRBR3|2.41B|2410000000|29.44|1172828|-24.67|0||
2024-08-10 16:04:16|06287|18706|ITSA4|106.74B|106740000000|10.35|21638854|24.28|0||
2024-08-10 16:04:21|06288|18708|ITUB4|314.03B|314030000000|34.56|21656348|34.5|0||
2024-08-10 16:04:25|06289|18709|JBSS3|73.89B|73890000000|33.31|7149746|71.88|0||
2024-08-10 16:04:29|06290|18711|JHSF3|2.82B|2820000000|4.17|3928254|-19.69|0||
2024-08-10 16:04:35|06291|102072|KLBN11|25.44B|25440000000|20.88|4260883|6.2|0||
2024-08-10 16:04:42|06292|18770|RENT3|51.85B|51850000000|48.85|9299409|-24.04|0||
2024-08-10 16:04:45|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|0||
2024-08-10 16:04:49|06294|1156708|LWSA3|2.77B|2770000000|4.7|7675351|-39.74|0||
2024-08-10 16:04:53|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|0||
2024-08-10 16:04:58|06296|18724|LREN3|14.77B|14770000000|15.45|17021766|-13.59|0||
2024-08-10 16:05:01|06297|18729|MGLU3|9.51B|9510000000|12.96|21474961|-54.24|0||
2024-08-10 16:05:04|06298|18736|MRFG3|11.18B|11180000000|12.12|6206437|54.68|0||
2024-08-10 16:05:11|06299|1167031|CASH3|553.92M|553920000|6.37|1842774|10.48|0||
2024-08-10 16:05:15|06300|18608|BEEF3|4.41B|4410000000|7.51|7546594|-30.82|0||
2024-08-10 16:05:21|06301|1163446|SOMA3|4.66B|4660000000|5.94|9484181|-40.48|0||
2024-08-10 16:05:25|06302|18738|MRVE3|4.04B|4040000000|7.18|10507466|-46.89|0||
2024-08-10 16:05:30|06303|18740|MULT3|15.19B|15190000000|26.3|4063606|3.34|0||
2024-08-10 16:05:33|06304|18742|NTCO3|22.87B|22870000000|16.53|6639803|-1.94|0||
2024-08-10 16:05:37|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|0||
2024-08-10 16:05:40|06306|18749|PETR3|491.78B|491780000000|39.36|10253731|38.14|0||
2024-08-10 16:05:43|06307|18750|PETR4|491.78B|491780000000|36.51|35270755|41.36|0||
2024-08-10 16:05:47|06308|18697|PRIO3|39.95B|39950000000|47.83|8888714|1.11|0||
2024-08-10 16:05:50|06309|1165867|PETZ3|1.82B|1820000000|4.03|7925186|-34.96|0||
2024-08-10 16:05:54|06310|18764|QUAL3|457.97M|457970000|1.64|4053417|-63.15|0||
2024-08-10 16:05:57|06311|40436|RADL3|50.32B|50320000000|29.34|5997585|8.71|0||
2024-08-10 16:06:02|06312|1167542|RDOR3|66.93B|66930000000.00001|29.68|6466619|-5.66|0||
2024-08-10 16:06:07|06313|18593|RAIL3|43.61B|43610000000|23.58|10334598|-1.22|0||
2024-08-10 16:06:11|06314|18776|SBSP3|66.53B|66530000000|97.33|6293458|86.34|0||
2024-08-10 16:06:15|06315|18775|SANB11|106.44B|106440000000|28.67|4296848|12.21|0||
2024-08-10 16:06:19|06316|1170443|ASAI3|13.89B|13890000000|10.27|11937131|-25.58|0||
2024-08-10 16:06:23|06317|18653|CSNA3|15.5B|15500000000|11.69|6487715|3.24|0||
2024-08-10 16:06:27|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|0|0||
2024-08-10 16:06:30|06319|1055002|SUZB3|69.6B|69600000000|54.5|9450765|13.03|0||
2024-08-10 16:06:35|06320|18804|TAEE11|12.19B|12190000000|35.39|1732446|9.64|0||
2024-08-10 16:06:39|06321|18817|VIVT3|83.6B|83600000000|50.76|2525423|24.89|0||
2024-08-10 16:06:43|06322|18797|TIMS3|42.65B|42650000000|17.62|7082166|26.89|0||
2024-08-10 16:06:48|06323|18801|TOTS3|17.62B|17620000000|29.62|3367346|6.82|0||
2024-08-10 16:06:52|06324|18807|UGPA3|25.14B|25140000000|23.05|4622945|28.06|0||
2024-08-10 16:06:55|06325|18812|USIM5|7.25B|7250000000|5.95|13050357|-12.19|0||
2024-08-10 16:06:59|06326|18814|VALE3|243.7B|243700000000|57.06|19926886|-4.17|0||
2024-08-10 16:07:04|06327|986421|BHIA3|456.88M|456880000|4.81|4200400|-87.98|0||
2024-08-10 16:07:13|06328|18820|WEGE3|208.52B|208520000000|49.7|7300823|25.37|0||
2024-08-10 16:07:18|06329|18673|YDUQ3|3.01B|3010000000|10.33|4985705|-52.03|0||
2024-08-10 16:07:22|06330|101278|ABMM|10.41T|10410000000000|3780|2407002|-5.03|0||
2024-08-10 16:07:26|06331|101279|ACES|12.33T|12330000000000|720|40512007|2.86|0||
2024-08-10 16:07:30|06332|1179331|KUAS|64.64B|64640000000|50|735216|-7.41|0||
2024-08-10 16:07:34|06333|101280|ACST|1.31T|1310000000000|103|9159453|-28.47|0||
2024-08-10 16:07:38|06334|101282|ADHI|2.12T|2120000000000|252|37790000|-41.94|0||
2024-08-10 16:07:42|06335|101283|ASSA|2.71T|2710000000000|735|10126466|-34.67|0||
2024-08-10 16:07:45|06336|101284|ADMF|11.28T|11280000000000|11275|72087|-4.04|0||
2024-08-10 16:07:49|06337|1159434|RONY|245B|245000000000|196|22576|-72.78|0||
2024-08-10 16:07:53|06338|1156772|AYLS|42.67B|42670000000|50|779335|-28.57|0||
2024-08-10 16:07:58|06339|101286|APLN|2.32T|2320000000000|102|15241441|-37.42|0||
2024-08-10 16:08:03|06340|943660|TARA|80.56B|80560000000|8|1049626|-27.27|0||
2024-08-10 16:08:08|06341|101373|CMPP|694.53B|694530000000|65|106644|-57.52|0||
2024-08-10 16:08:12|06342|101287|ADES|5.8T|5800000000000|9825|39121|-16.2|0||
2024-08-10 16:08:18|06343|101288|AIMS|123.2B|123200000000|560|206233|62.79|0||
2024-08-10 16:08:21|06344|101289|AKRA|28.62T|28620000000000|1450|32360239|12.84|0||
2024-08-10 16:08:25|06345|101409|GAMA|180.2B|180200000000|18|19900|0|0||
2024-08-10 16:08:28|06346|953124|||||||0||
2024-08-10 16:08:33|06347|101290|ASRI|2.69T|2690000000000|137|9333687|-25.95|0||
2024-08-10 16:08:37|06348|1025106|FIRE|134.26B|134259999999.99998|91|13695579|68.52|0||
2024-08-10 16:08:41|06349|101291|ALDO|1.13T|1130000000000|420|163131|-39.57|0||
2024-08-10 16:08:45|06350|101292|ALMI|221.33B|221330000000|58|33082|-74.34|0||
2024-08-10 16:08:48|06351|955951|ATIC|833.53B|833530000000|360|78469|2.27|0||
2024-08-10 16:08:52|06352|101293|OKAS|239.72B|239720000000|101|9192708|-16.53|0||
2024-08-10 16:08:56|06353|1031278|NASA|132.06B|132060000000|12|546185|-40|0||
2024-08-10 16:09:02|06354|1156865|ASPI|229.76B|229760000000|336|7410634|-12.04|0||
2024-08-10 16:09:06|06355|1091190|ANDI|74.8B|74800000000|8|9302708|-84|0||
2024-08-10 16:09:13|06356|991135|AGII|5.03T|5030000000000|1640|137479|-13.91|0||
2024-08-10 16:09:22|06357|101294|ANTM|30.88T|30880000000000|1285|47331249|-35.43|0||
2024-08-10 16:09:26|06358|998092|AKKU|64.49B|64489999999.99999|10|325239|-80|0||
2024-08-10 16:09:30|06359|101295|APEX|507.14B|507140000000|143|4116431|-19.21|0||
2024-08-10 16:09:36|06360|1174687|ARCI|7.35T|7350000000000|296|6323823|-30.52|0||
2024-08-10 16:09:42|06361|101209|AKPI|376.53B|376530000000|615|15670|-35.26|0||
2024-08-10 16:09:47|06362|953931|ARGO|2.98T|2980000000000|940|37850|88.76|0||
2024-08-10 16:09:53|06363|101296|APII|188.26B|188260000000|175|57738|-8.38|0||
2024-08-10 16:09:56|06364|1096062|DIGI|22.75B|22750000000|14|636070|-72|0||
2024-08-10 16:10:00|06365|1141610|ARKA|26B|26000000000|13|1987661|-74|0||
2024-08-10 16:10:04|06366|1122744|JAYA|91.03B|91030000000|114|1523552|-16.18|0||
2024-08-10 16:10:10|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|0||
2024-08-10 16:10:17|06368|101297|ARTA|1.08T|1080000000000.0001|2410|95393|50.63|0||
2024-08-10 16:10:22|06369|101298|ARNA|5.12T|5120000000000|710|5416749|-7.79|0||
2024-08-10 16:10:27|06370|101302|AMFG|2T|2000000000000|4600|27146|-18.22|0||
2024-08-10 16:10:31|06371|1156445|AMOR|1.5T|1500000000000|680|50241|-33.98|0||
2024-08-10 16:10:35|06372|101303|POLY|85.36B|85360000000|20|158814|-60|0||
2024-08-10 16:10:40|06373|101208|MYTX|178.19B|178190000000|23|13464|-65.67|0||
2024-08-10 16:10:45|06374|1155848|AGAR|545B|545000000000|545|280504|202.78|0||
2024-08-10 16:10:49|06375|101304|APLI|797.16B|797160000000|585|43870|8.33|0||
2024-08-10 16:10:54|06376|101305|AALI|11.21T|11210000000000|5825|883023|-25.08|0||
2024-08-10 16:10:58|06377|101306|ASGR|1.09T|1090000000000.0001|805|671528|-24.77|0||
2024-08-10 16:11:03|06378|101307|ASII|192.7T|192700000000000|4760|72855344|-29.48|0||
2024-08-10 16:11:07|06379|101308|AUTO|10.27T|10270000000000|2130|6188797|-38.26|0||
2024-08-10 16:11:12|06380|101347|BIPI|4.54T|4540000000000|70|317738301|-40.17|0||
2024-08-10 16:11:18|06381|102973|ABDA|2.79T|2790000000000|4500|300|-26.23|0||
2024-08-10 16:11:22|06382|102978|ASBI|313.55B|313550000000|900|13494|69.81|0||
2024-08-10 16:11:26|06383|101299|ASDM|188.16B|188160000000|490|81510|3.7|0||
2024-08-10 16:11:30|06384|943651|ASJT|155.4B|155400000000|111|468438|0.91|0||
2024-08-10 16:11:34|06385|1141612|LIFE|10.82T|10820000000000|5150|6438|-16.26|0||
2024-08-10 16:11:38|06386|1056518|JMAS|88B|88000000000|88|11326013|51.72|0||
2024-08-10 16:11:42|06387|101309|ASMI|53.75B|53750000000|6|3224920|-88|0||
2024-08-10 16:11:45|06388|101301|ASRM|452.77B|452770000000|372|16991|-9.82|0||
2024-08-10 16:11:51|06389|1079934|TUGU|4T|4000000000000|1125|4172420|-11.07|0||
2024-08-10 16:11:55|06390|962000|AMIN|150.12B|150120000000|139|268472|15.83|0||
2024-08-10 16:12:01|06391|101310|ARII|878.34B|878340000000|256|131062|30.61|0||
2024-08-10 16:12:06|06392|101210|ANJT|2.33T|2330000000000|695|1257331|-13.66|0||
2024-08-10 16:12:11|06393|101312|BNBR|4.16T|4160000000000|26|5930649|-50|0||
2024-08-10 16:12:16|06394|101313|UNSP|200.01B|200010000000|80|81772|-32.77|0||
2024-08-10 16:12:20|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|0||
2024-08-10 16:12:24|06396|101315|ELTY|391.7B|391700000000|9|26129489|-82|0||
2024-08-10 16:12:29|06397|1137584|BOLA|588B|588000000000|98|3914310|-47.87|0||
2024-08-10 16:12:33|06398|102131|BALI|3.34T|3340000000000|850|268108|4.29|0||
2024-08-10 16:12:37|06399|943645|AGRS|3.13T|3130000000000|66|7003070|-29.03|0||
2024-08-10 16:12:40|06400|1156365|AMAR|3.88T|3880000000000|214|363528|-25.17|0||
2024-08-10 16:12:45|06401|101316|INPC|1.05T|1050000000000|52|1946161|-32.47|0||
2024-08-10 16:12:48|06402|962597|ARTO|38.96T|38960000000000|2840|14694872|10.94|0||
2024-08-10 16:12:53|06403|1165985|BBSI|15.21T|15210000000000|4140|4507|13.42|0||
2024-08-10 16:12:57|06404|1076597|BRIS|119.47T|119470000000000|2590|38551575|56.02|0||
2024-08-10 16:13:00|06405|101318|BBKP|10.15T|10150000000000|54|151338362|-44.9|0||
2024-08-10 16:13:04|06406|101211|BNBA|2.93T|2930000000000|865|1773275|-9.9|0||
2024-08-10 16:13:09|06407|101319|BACA|2.61T|2610000000000|131|2585277|0|0||
2024-08-10 16:13:13|06408|101354|BBCA|1,251.24T|1251240000000000|10150|87708214|7.98|0||
2024-08-10 16:13:16|06409|943652|BNGA|44.87T|44870000000000|1785|6324028|0|0||
2024-08-10 16:13:19|06410|101320|BDMN|24.73T|24730000000000|2530|793718|-15.95|0||
2024-08-10 16:13:26|06411|943661|DNAR|1.3T|1300000000000|77|1183251|-42.54|0||
2024-08-10 16:13:30|06412|978769|BGTG|1.44T|1440000000000|60|7718107|-34.07|0||
2024-08-10 16:13:34|06413|958362|BBHI|18.36T|18360000000000|845|807630|-45.66|0||
2024-08-10 16:13:40|06414|101323|BINA|25.28T|25280000000000|4120|242675|3.78|0||
2024-08-10 16:13:44|06415|1177004|BCIC|1.61T|1610000000000|89|1458200|-37.32|0||
2024-08-10 16:13:47|06416|101325|BMRI|639.33T|639330000000000|6850|118629706|14.64|0||
2024-08-10 16:13:52|06417|101213|BMAS|8.94T|8940000000000|494|24574|-30.85|0||
2024-08-10 16:13:57|06418|101326|MAYA|3.01T|3010000000000|254|10229387|-9.75|0||
2024-08-10 16:14:02|06419|101324|BNII|16.16T|16160000000000|212|782975|-25.35|0||
2024-08-10 16:14:06|06420|101327|MEGA|59T|59000000000000|5025|35359|-1.47|0||
2024-08-10 16:14:10|06421|101328|BBMD|8.05T|8050000000000.001|2000|12213|5.26|0||
2024-08-10 16:14:14|06422|101322|BABP|2.36T|2360000000000|53|27445123|-33.75|0||
2024-08-10 16:14:19|06423|1174794|MASB|4.63T|4630000000000|3300|7844|-1.49|0||
2024-08-10 16:14:26|06424|101329|NOBU|4.6T|4600000000000|615|592190|31.41|0||
2024-08-10 16:14:29|06425|101317|BBNI|190.94T|190940000000000|5125|63282254|12.64|0||
2024-08-10 16:14:34|06426|1169504|BANK|13.09T|13090000000000|895|3903803|-26.34|0||
2024-08-10 16:14:38|06427|101216|NISP|29.26T|29260000000000|1275|6608072|2.82|0||
2024-08-10 16:14:42|06428|101217|BSWD|11.07T|11070000000000|3000|100|71.43|0||
2024-08-10 16:14:46|06429|101331|PNBN|28.18T|28180000000000|1170|4771456|-11.7|0||
2024-08-10 16:14:50|06430|101332|PNBS|1.94T|1940000000000|50|3512602|-19.35|0||
2024-08-10 16:14:54|06431|101330|BJBR|10.36T|10360000000000|985|1837585|-16.88|0||
2024-08-10 16:14:57|06432|101335|BEKS|1.09T|1090000000000.0001|21|18167236|-58|0||
2024-08-10 16:15:05|06433|101333|BJTM|8.11T|8109999999999.999|540|12166070|-17.56|0||
2024-08-10 16:15:12|06434|101334|BNLI|32.92T|32920000000000|910|85526|-6.19|0||
2024-08-10 16:15:18|06435|101218|BKSW|2.04T|2040000000000|58|344338|-33.33|0||
2024-08-10 16:15:25|06436|101356|AGRO|5.74T|5740000000000|232|17842606|-36.26|0||
2024-08-10 16:15:28|06437|101336|||||||0||
2024-08-10 16:15:33|06438|101337|BSIM|16.96T|16960000000000|860|6300|-0.58|0||
2024-08-10 16:15:37|06439|101339|BTPN|24.38T|24380000000000|2290|16792|-16.8|0||
2024-08-10 16:15:41|06440|101338|BBTN|17.75T|17750000000000|1265|23988751|-2.32|0||
2024-08-10 16:15:45|06441|1084855|BTPS|8.82T|8820000000000|1145|6551952|-46.24|0||
2024-08-10 16:15:49|06442|101340|BVIC|1.21T|1210000000000|77|14979835|-28.04|0||
2024-08-10 16:15:54|06443|101341|MCOR|2.65T|2650000000000|70|3467998|-13.58|0||
2024-08-10 16:15:58|06444|101321|SDRA|6.67T|6670000000000|454|940075|-24.15|0||
2024-08-10 16:16:02|06445|945176|BBYB|3.17T|3170000000000|240|48010158|-38.78|0||
2024-08-10 16:16:06|06446|101342|BSSR|10.96T|10960000000000|4190|1081989|9.11|0||
2024-08-10 16:16:11|06447|101343|BRPT|98.08T|98080000000000|1045|225686352|33.97|0||
2024-08-10 16:16:16|06448|102974|BPFI|866.37B|866370000000|324|18475|-32.78|0||
2024-08-10 16:16:21|06449|943658|BPII|5.19T|5190000000000|525|837039|-0.94|0||
2024-08-10 16:16:25|06450|1088203|BPTR|293.32B|293320000000|83|1280800|-27.83|0||
2024-08-10 16:16:27|06451|1158984|||||||0||
2024-08-10 16:16:35|06452|101344|BYAN|581.67T|581670000000000|17450|264415|-3.46|0||
2024-08-10 16:16:39|06453|101219|BAYU|489.21B|489210000000|1385|320739|-4.81|0||
2024-08-10 16:16:53|06454|101345|BAPA|33.75B|33750000000|51|1311309|-34.62|0||
2024-08-10 16:16:57|06455|101346|BEST|1.01T|1010000000000|105|12687715|-34.78|0||
2024-08-10 16:17:05|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|0||
2024-08-10 16:17:11|06457|1171376|BEBS|225B|225000000000|5|26247028|-90|0||
2024-08-10 16:17:17|06458|1141290|BLUE|141.28B|141280000000|338|128356|-23.18|0||
2024-08-10 16:17:22|06459|1164039|BLTA|466.36B|466360000000|18|4930425|-64|0||
2024-08-10 16:17:26|06460|101349|BRNA|577.67B|577670000000|590|4350|-43.54|0||
2024-08-10 16:17:30|06461|101350|BTON|298.08B|298080000000|414|10181|-1.9|0||
2024-08-10 16:17:34|06462|101351|BFIN|13.61T|13610000000000|905|18189385|-26.42|0||
2024-08-10 16:17:39|06463|1152820|BAPI|279.6B|279600000000|50|1400|0|0||
2024-08-10 16:17:46|06464|1159527|BHAT|2.08T|2080000000000|416|23042052|-15.45|0||
2024-08-10 16:17:49|06465|101352|BIPP|145.83B|145830000000|29|54449|-42|0||
2024-08-10 16:17:53|06466|1141285|PAMG|171.88B|171880000000|55|141099579|-15.38|0||
2024-08-10 16:18:02|06467|955952|BIKA|32.58B|32580000000|55|23511|-26.67|0||
2024-08-10 16:18:08|06468|945724|BMSR|375.58B|375580000000|324|75607|18.25|0||
2024-08-10 16:18:14|06469|994431|BOGA|3.25T|3250000000000|855|159815511|-30.2|0||
2024-08-10 16:18:18|06470|101353|BISI|4.68T|4680000000000|1560|144411|10.25|0||
2024-08-10 16:18:23|06471|1130941|POSA|419.44B|419440000000|50|0|0|0||
2024-08-10 16:18:28|06472|943663|BIRD|4.1T|4099999999999.9995|1640|2641079|-29.61|0||
2024-08-10 16:18:32|06473|1062863|BOSS|70B|70000000000|50|900|0|0||
2024-08-10 16:18:36|06474|1163263|SOFA|33.07B|33070000000|20|295234|0|0||
2024-08-10 16:18:40|06475|101221|BBLD|1.09T|1090000000000.0001|660|234723|-15.92|0||
2024-08-10 16:18:44|06476|101357|BULL|1.49T|1490000000000|106|280492687|8.16|0||
2024-08-10 16:18:48|06477|101358|BUDI|1.06T|1060000000000|236|244928|-4.07|0||
2024-08-10 16:18:52|06478|955767|BUKK|2.59T|2590000000000|980|23931|-12.89|0||
2024-08-10 16:18:55|06479|1175886|||||||0||
2024-08-10 16:18:59|06480|101599|PTBA|29.71T|29710000000000|2580|14990216|-7.53|0||
2024-08-10 16:19:03|06481|101359|BKDP|375.7B|375700000000|50|8115|0|0||
2024-08-10 16:19:17|06482|101360|BUVA|1.09T|1090000000000.0001|53|3604559|6|0||
2024-08-10 16:19:23|06483|1159526|BBSS|744B|744000000000|155|1198752|76.14|0||
2024-08-10 16:19:31|06484|101361|BCIP|71.5B|71500000000|50|15581418|-19.35|0||
2024-08-10 16:19:36|06485|101363|BUMI|27.85T|27850000000000|75|289522361|-42.75|0||
2024-08-10 16:19:40|06486|101362|BRMS|21.13T|21130000000000|149|125709759|-14.37|0||
2024-08-10 16:19:45|06487|101364|BSDE|23.21T|23210000000000|1110|13175751|-3.48|0||
2024-08-10 16:19:49|06488|101365|BTEK|185.11B|185110000000|4|68867919|-92|0||
2024-08-10 16:19:54|06489|1174873|BMHS|2.65T|2650000000000|308|875361|-18.52|0||
2024-08-10 16:19:57|06490|1025102|HOKI|1.23T|1230000000000|127|9632556|47.67|0||
2024-08-10 16:20:01|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|0||
2024-08-10 16:20:05|06492|1097641|CAKK|174.48B|174480000000|145|2354766|-15.7|0||
2024-08-10 16:20:09|06493|1056519|CAMP|1.77T|1770000000000|300|16450725|-14.77|0||
2024-08-10 16:20:14|06494|986048|CASA|26.48T|26480000000000|486|2828378|-27.46|0||
2024-08-10 16:20:17|06495|101367|MTFN|1.59T|1590000000000|50|100|0|0||
2024-08-10 16:20:22|06496|101368|CANI|37.5B|37500000000|45|71492|-55|0||
2024-08-10 16:20:27|06497|1128658|CPRI|121.67B|121670000000|50|100|0|0||
2024-08-10 16:20:30|06498|101369|CASS|2.34T|2340000000000|1120|470836|86.67|0||
2024-08-10 16:20:33|06499|1161015|CASH|105.9B|105900000000|74|293682|8.82|0||
2024-08-10 16:20:40|06500|101370|CSAP|2.73T|2730000000000|480|66630|-18.64|0||
2024-08-10 16:20:44|06501|1177103|CMNT|18.75T|18750000000000|1095|34315230|26.59|0||
2024-08-10 16:20:49|06502|998093|DKFT|606.48B|606480000000|110|5629013|4.76|0||
2024-08-10 16:20:55|06503|101371|CPRO|2.98T|2980000000000|50|8227815|-1.96|0||
2024-08-10 16:20:58|06504|101372|CENT|1.25T|1250000000000|40|363705|-44.44|0||
2024-08-10 16:21:02|06505|101374|IGAR|476.49B|476490000000|496|255900|12.22|0||
2024-08-10 16:21:12|06506|101375|TPIA|906.21T|906210000000000|10475|40049313|401.2|0||
2024-08-10 16:21:16|06507|1084856|NICK|283.9B|283900000000|436|103193|119.1|0||
2024-08-10 16:21:20|06508|101376|CPIN|84.86T|84860000000000|5175|5189661|-1.43|0||
2024-08-10 16:21:24|06509|102979|CINT|141B|141000000000|141|23246|-24.19|0||
2024-08-10 16:21:31|06510|985288|POWR|10.43T|10430000000000|660|5486962|-12|0||
2024-08-10 16:21:34|06511|1159433|CSMI|2.33T|2330000000000|2860|1462|-9.21|0||
2024-08-10 16:21:38|06512|101378|CTRA|24.37T|24370000000000|1315|14903233|20.09|0||
2024-08-10 16:21:43|06513|1156364|CSRA|1.32T|1320000000000|645|744238|31.1|0||
2024-08-10 16:21:47|06514|1059849|CITA|8.79T|8789999999999.999|2220|6074|-11.2|0||
2024-08-10 16:21:53|06515|101381|CTTH|28.31B|28310000000|23|112579|-54|0||
2024-08-10 16:21:57|06516|101382|CMNP|8.07T|8070000000000|1485|27457|-9.45|0||
2024-08-10 16:21:59|06517|1118028|||||||0||
2024-08-10 16:22:04|06518|945180|CTBN|1.06T|1060000000000|1330|1547|-36.36|0||
2024-08-10 16:22:08|06519|101526|NIRO|3.11T|3110000000000|140|287362|-0.71|0||
2024-08-10 16:22:13|06520|101383|CFIN|1.56T|1560000000000|392|9913244|-43.6|0||
2024-08-10 16:22:16|06521|101384|CLPI|320.12B|320120000000|1045|469369|6.09|0||
2024-08-10 16:22:20|06522|1137585|CCSI|355.2B|355200000000|296|43074|-51.48|0||
2024-08-10 16:22:24|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|0||
2024-08-10 16:22:28|06524|101385|COWL|243.56B|243560000000|50|519672|0|0||
2024-08-10 16:22:32|06525|1179332|UFOE|590.18B|590180000000|258|2065998|8.4|0||
2024-08-10 16:22:35|06526|1155552|TEBE|918.78B|918780000000|715|291241|-15.88|0||
2024-08-10 16:22:39|06527|945182|DEFI|983.58B|983580000000|1455|46000|0|0||
2024-08-10 16:22:44|06528|101386|DEWA|1.46T|1460000000000|67|118426439|11.67|0||
2024-08-10 16:22:49|06529|1141286|KAYU|11.97B|11970000000|18|434600|-91.09|0||
2024-08-10 16:22:54|06530|101387|DVLA|1.87T|1870000000000|1670|41949|-16.29|0||
2024-08-10 16:22:58|06531|1175870|DCII|93.56T|93560000000000|39250|798|13.6|0||
2024-08-10 16:23:03|06532|101224|DLTA|2.02T|2020000000000|2520|150707|-32.62|0||
2024-08-10 16:23:17|06533|101388|DOID|5.76T|5760000000000|745|19544554|92.01|0||
2024-08-10 16:23:21|06534|101225|PDES|167.31B|167310000000|234|104738|8.33|0||
2024-08-10 16:23:26|06535|1097838|DEAL|6.88B|6880000000|6|4600200|-88|0||
2024-08-10 16:23:31|06536|101389|DSFI|98.43B|98430000000|53|629657|-26.39|0||
2024-08-10 16:23:34|06537|101390|DSNG|8.16T|8160000000000|770|32515762|29.41|0||
2024-08-10 16:23:38|06538|1170439|DGNS|241.25B|241250000000|193|3795390|10.29|0||
2024-08-10 16:23:45|06539|1156799|DADA|52.02B|52020000000|7|5830684|-86|0||
2024-08-10 16:23:49|06540|1156578|DMND|6.96T|6960000000000|735|4572|-12.5|0||
2024-08-10 16:23:53|06541|102977|DSSA|195.41T|195410000000000|31700|332456|-41.86|0||
2024-08-10 16:23:57|06542|1153258|DMMX|907.43B|907430000000|125|4318893|-63.66|0||
2024-08-10 16:24:01|06543|1167988|PTDU|18B|18000000000|12|317628|-76|0||
2024-08-10 16:24:04|06544|1141614|KOTA|105.46B|105460000000|10|8974243|-80|0||
2024-08-10 16:24:08|06545|962002|DPUM|216.56B|216560000000|52|1391588|225|0||
2024-08-10 16:24:12|06546|101392|DART|691.11B|691110000000|220|1802366|30.95|0||
2024-08-10 16:24:17|06547|985737|DAYA|900.44B|900440000000|372|13598|63.16|0||
2024-08-10 16:24:21|06548|101393|DUTI|7.62T|7620000000000|4120|887|-14.17|0||
2024-08-10 16:24:27|06549|101391|DPNS|115.23B|115230000000|348|31453|-15.12|0||
2024-08-10 16:24:31|06550|1057061|DWGL|943.79B|943790000000|102|58910|-23.88|0||
2024-08-10 16:24:35|06551|101394|DYAN|435.84B|435840000000|102|7225334|-10.53|0||
2024-08-10 16:24:38|06552|101366|BWPT|1.62T|1620000000000|52|9809833|-8.77|0||
2024-08-10 16:24:44|06553|1141611|EAST|503.42B|503420000000|122|325659|-13.48|0||
2024-08-10 16:24:49|06554|102133|LRNA|45.5B|45500000000|130|33608|-31.58|0||
2024-08-10 16:24:54|06555|101395|EKAD|782.63B|782630000000|224|225589|-13.18|0||
2024-08-10 16:25:00|06556|101226|EMTK|23.82T|23820000000000|390|35208792|-38.58|0||
2024-08-10 16:25:05|06557|101396|ECII|298.86B|298860000000|246|35838|-31.28|0||
2024-08-10 16:25:17|06558|101397|ELSA|3.55T|3550000000000|486|42963188|18.54|0||
2024-08-10 16:25:21|06559|1050170|MDKI|465.55B|465550000000|184|492738|-11.54|0||
2024-08-10 16:25:26|06560|101398|ENRG|5.01T|5010000000000|202|33611134|-19.2|0||
2024-08-10 16:25:30|06561|101227|EPMT|6.74T|6740000000000|2490|13872|-8.12|0||
2024-08-10 16:25:33|06562|1141289|ENVY|90B|90000000000|50|0|0|0||
2024-08-10 16:25:37|06563|101228|GSMF|725.75B|725750000000|51|191267|-29.17|0||
2024-08-10 16:25:41|06564|1174795|IPAC|70.29B|70290000000|74|36965|-41.27|0||
2024-08-10 16:25:45|06565|1156771|IKAN|16.67B|16670000000.000002|20|543895|-62.26|0||
2024-08-10 16:25:51|06566|101399|ERAA|6.5T|6500000000000|412|17383128|-16.6|0||
2024-08-10 16:25:55|06567|101229|ERTX|180.12B|180120000000|140|2916754|-62.37|0||
2024-08-10 16:25:59|06568|1158985|ESTA|293.47B|293470000000|121|4752889|47.56|0||
2024-08-10 16:26:02|06569|1117906|BEEF|1.08T|1080000000000.0001|154|693895|29.41|0||
2024-08-10 16:26:06|06570|101400|ETWA|326.81B|326810000000|70|5800|-43.09|0||
2024-08-10 16:26:10|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|0||
2024-08-10 16:26:14|06572|101230|ESTI|64.49B|64489999999.99999|32|90983|-36|0||
2024-08-10 16:26:18|06573|101403|CNKO|53.74B|53740000000|6|14370905|-88|0||
2024-08-10 16:26:21|06574|101404|TAXI|40.89B|40890000000|4|32997758|-92|0||
2024-08-10 16:26:25|06575|101405|FASW|13.63T|13630000000000|5500|100|-7.95|0||
2024-08-10 16:26:30|06576|1174972|FLMC|50B|50000000000|64|239788|-18.99|0||
2024-08-10 16:26:34|06577|1168850|FAPA|19.24T|19240000000000|5300|13023|3.92|0||
2024-08-10 16:26:38|06578|101231|FAST|1.79T|1790000000000|450|81387|-43.75|0||
2024-08-10 16:26:44|06579|1172380|FIMP|16.8B|16800000000|42|18687|-35.38|0||
2024-08-10 16:26:49|06580|101406|KBLV|94.08B|94080000000|54|81536|-49.06|0||
2024-08-10 16:26:54|06581|101604|AISA|1.09T|1090000000000.0001|117|5523562|-16.43|0||
2024-08-10 16:26:58|06582|101232|FISH|3.52T|3520000000000|7325|610|21.58|0||
2024-08-10 16:27:03|06583|1179151|BOBA|195.32B|195320000000|169|322102|15.75|0||
2024-08-10 16:27:09|06584|101407|FORU|902.53B|902530000000|1940|816189|1034.5|0||
2024-08-10 16:27:14|06585|101408|FMII|857.6B|857600000000|134|26508|-54.2|0||
2024-08-10 16:27:18|06586|1009373|FORZ|99.20B|99200000000|50|2300|0|0||
2024-08-10 16:27:24|06587|1141613|FUJI|262.6B|262600000000.00003|202|490583|-24.63|0||
2024-08-10 16:27:28|06588|101410|GJTL|4.11T|4110000000000.0005|1180|13937746|26.88|0||
2024-08-10 16:27:32|06589|1156094|GLVA|531B|531000000000|354|73738|-59.77|0||
2024-08-10 16:27:38|06590|101411|GTBO|685B|685000000000|274|1169538|-36.28|0||
2024-08-10 16:27:41|06591|101412|GIAA|5.58T|5580000000000|61|16626331|-3.17|0||
2024-08-10 16:27:47|06592|1052356|GMFI|1.67T|1670000000000|59|990707|-3.28|0||
2024-08-10 16:27:50|06593|955953|BOLT|2.29T|2290000000000|975|252882|9.55|0||
2024-08-10 16:27:55|06594|1097268|GOOD|13.65T|13650000000000|370|141582|-20.6|0||
2024-08-10 16:27:58|06595|1153099|SLIS|128.09B|128090000000|52|16542364|-62.04|0||
2024-08-10 16:28:03|06596|101413|GEMA|428.8B|428800000000|268|19953|-7.59|0||
2024-08-10 16:28:07|06597|1177036|GPSO|72.01B|72010000000|108|5378962|1.89|0||
2024-08-10 16:28:11|06598|1073263|GHON|932.25B|932250000000|1695|28385|-9.36|0||
2024-08-10 16:28:15|06599|1155107|WOWS|84.17B|84170000000|34|2808477|-32|0||
2024-08-10 16:28:19|06600|101414|BMTR|3.53T|3530000000000|216|47950957|-31.21|0||
2024-08-10 16:28:23|06601|1177101|RUNS|55.81B|55810000000|57|42984|-16.18|0||
2024-08-10 16:28:27|06602|101415|GLOB|82.22B|82220000000|74|200|-35.09|0||
2024-08-10 16:28:31|06603|101416|SMMT|2.27T|2270000000000|720|35715|-37.39|0||
2024-08-10 16:28:35|06604|101233|GEMS|53.09T|53090000000000|9025|578852|33.21|0||
2024-08-10 16:28:40|06605|1138474|POLU|450B|450000000000|600|87511|140|0||
2024-08-10 16:28:44|06606|943646|GOLL|183.25B|183250000000|50|769385|0|0||
2024-08-10 16:28:47|06607|943650|||||||0||
2024-08-10 16:28:51|06608|101418|GMTD|5.53T|5530000000000|5450|58837|-63.3|0||
2024-08-10 16:28:55|06609|101419|GZCO|516B|516000000000|86|54549113|-3.37|0||
2024-08-10 16:29:01|06610|985853|JGLE|180.66B|180660000000|8|6371185|-84|0||
2024-08-10 16:29:05|06611|101420|BLTZ|1.67T|1670000000000|1915|2271|-22.78|0||
2024-08-10 16:29:11|06612|1166028|HOMI|218.93B|218930000000|139|62225|-72.75|0||
2024-08-10 16:29:16|06613|101421|KRAH|423.44B|423440000000|436|79026|0|0||
2024-08-10 16:29:20|06614|101422|GWSA|1.17T|1170000000000|150|145582|-11.76|0||
2024-08-10 16:29:24|06615|1177104|GTSI|553.67B|553670000000|35|2351670|-31.37|0||
2024-08-10 16:29:27|06616|101423|GGRM|28.04T|28040000000000|14575|1044372|-41.64|0||
2024-08-10 16:29:34|06617|1078225|TRUK|38.28B|38280000000|88|2511885|3.53|0||
2024-08-10 16:29:38|06618|101424|GDST|1.06T|1060000000000|118|825377|-19.18|0||
2024-08-10 16:30:50|06619|1152962|GGRP|6.84T|6840000000000|565|384565|26.68|0||
2024-08-10 16:31:26|06620|943648|HMSP|75.61T|75610000000000|650|22447779|-26.14|0||
2024-08-10 16:31:59|06621|101425|||||||0||
2024-08-10 16:32:03|06622|1173515|HOPE|57.52B|57520000000|27|351951|-46|0||
2024-08-10 16:32:11|06623|101207|AHAP|534.1B|534100000000|109|16196308|81.67|0||
2024-08-10 16:32:15|06624|1025104|HRTA|1.78T|1780000000000|386|11764774|-32.28|0||
2024-08-10 16:32:21|06625|101427|HRUM|15.45T|15450000000000|1160|12742639|-29.05|0||
2024-08-10 16:32:24|06626|1176963|HAIS|546.26B|546260000000|208|1487315|-30.67|0||
2024-08-10 16:32:28|06627|1141607|HDIT|15.25B|15250000000|10|959028|-80|0||
2024-08-10 16:32:32|06628|101428|HERO|2.8T|2800000000000|670|7617|-48.46|0||
2024-08-10 16:32:36|06629|101429|HEXA|5.23T|5230000000000|6225|706284|-7.09|0||
2024-08-10 16:32:41|06630|943655|HADE|10.6B|10600000000|5|2664662|0|0||
2024-08-10 16:32:45|06631|1096523|HKMU|161.09B|161090000000|50|500|0|0||
2024-08-10 16:32:49|06632|1137430|FITT|130.43B|130430000000|100|2539281|-84.25|0||
2024-08-10 16:32:52|06633|101431|HOME|1.11T|1110000000000|50|793944|0|0||
2024-08-10 16:32:56|06634|101432|SHID|973.81B|973810000000|870|37830|-73.72|0||
2024-08-10 16:33:02|06635|943656|HITS|2.12T|2120000000000|298|393500|-38.43|0||
2024-08-10 16:33:10|06636|101433|KARW|854.31B|854310000000|1455|2351520|2246.77|0||
2024-08-10 16:33:17|06637|1177229|IDEA|28.69B|28690000000|27|5941541|-66.67|0||
2024-08-10 16:33:23|06638|1155911|IFSH|1.55T|1550000000000|805|7278|-19.5|0||
2024-08-10 16:33:28|06639|1172375|LFLO|105.93B|105930000000|81|691116|55.77|0||
2024-08-10 16:33:32|06640|943664|IMPC|18.45T|18450000000000|340|5577984|2.41|0||
2024-08-10 16:33:37|06641|101435|INKP|43.36T|43360000000000|7925|4743402|-19.13|0||
2024-08-10 16:33:43|06642|1073264|INPS|75.4B|75400000000|116|341754|-48.21|0||
2024-08-10 16:33:46|06643|101436|INAI|97.57B|97570000000|154|85431|-30.63|0||
2024-08-10 16:33:50|06644|101437|INDY|7.36T|7360000000000|1415|5109121|-29.25|0||
2024-08-10 16:33:55|06645|101438|SRSN|313.04B|313040000000|52|2663133|0|0||
2024-08-10 16:34:01|06646|987137|INCF|28.62B|28620000000|17|682410|-66|0||
2024-08-10 18:55:29|06646|987137|INCF|28.62B|28620000000|17|682410|-66|0||
2024-08-10 18:55:38|06647|101234|BRAM|2.59T|2590000000000|5750|3700|-17.27|0||
2024-08-10 18:55:43|06648|1177035|OILS|38.14B|38140000000|84|4450813|-47.17|0||
2024-08-10 18:55:47|06649|101235|PTIS|109.48B|109480000000|199|522818|-50.25|0||
2024-08-10 18:55:50|06650|101439|ITMG|29.21T|29210000000000|25850|1164738|-8.9|0||
2024-08-10 18:55:54|06651|101440|INTP|23.67T|23670000000000|6900|4116743|-37.27|0||
2024-08-10 18:55:59|06652|101441|INAF|390.51B|390510000000|126|94656|-78.64|0||
2024-08-10 18:56:03|06653|101443|INDF|55.1T|55100000000000|6275|7824949|-11.31|0||
2024-08-10 18:56:09|06654|101442|ICBP|130.61T|130610000000000.02|11200|5000369|-2.18|0||
2024-08-10 18:56:13|06655|1179330|EDGE|7.7T|7700000000000|3810|18979|7.17|0||
2024-08-10 18:56:17|06656|101444|IMJS|1.38T|1380000000000|160|13761169|-57.89|0||
2024-08-10 18:56:22|06657|101445|IMAS|4.97T|4970000000000|1245|630934|-41.27|0||
2024-08-10 18:56:26|06658|1155954|IFII|1.81T|1810000000000|192|129007|11.63|0||
2024-08-10 18:56:32|06659|962003|IDPR|278.42B|278420000000|139|187551|-7.33|0||
2024-08-10 18:56:36|06660|943994|OMRE|1.28T|1280000000000|434|2909|-25.81|0||
2024-08-10 18:57:42|06661|101434|||||||0||
2024-08-10 18:57:46|06662|102970|INPP|12.3T|12300000000000|1100|1036739|129.17|0||
2024-08-10 18:57:50|06663|1141287|ITIC|242.71B|242710000000|258|456115|-11.64|0||
2024-08-10 18:57:54|06664|101446|IPOL|869.86B|869860000000|135|125648|-10.6|0||
2024-08-10 18:57:58|06665|101236|INDR|1.84T|1840000000000|2810|37152|-18.31|0||
2024-08-10 18:58:02|06666|101447|DNET|68.37T|68370000000000.01|4820|138939|10.05|0||
2024-08-10 18:58:06|06667|101448|ISAT|82.24T|82240000000000|10200|3434752|9.68|0||
2024-08-10 18:58:10|06668|101449|INDS|1.75T|1750000000000|266|1292785|-91.28|0||
2024-08-10 18:58:14|06669|1161552|TECH|62.82B|62820000000|50|13900|0|0||
2024-08-10 18:58:19|06670|1008687|CARS|1.2T|1200000000000|80|6382548|-13.04|0||
2024-08-10 18:58:24|06671|1141609|INOV|169.97B|169970000000|94|1991779|-32.37|0||
2024-08-10 18:58:28|06672|943644|IBFN|18.21B|18210000000|12|3011029|-33.33|0||
2024-08-10 18:58:32|06673|101452|INCI|118.36B|118360000000|570|80720|5.56|0||
2024-08-10 18:58:36|06674|1025105|WOOD|1.37T|1370000000000|218|8090949|-51.56|0||
2024-08-10 18:58:39|06675|946578|INTD|67.47B|67470000000|114|220875|-33.33|0||
2024-08-10 18:58:44|06676|101453|MDIA|392.16B|392160000000|10|375306|-80|0||
2024-08-10 18:58:48|06677|101454|IBST|7.36T|7360000000000|5450|725|2.83|0||
2024-08-10 18:58:52|06678|945183|IIKP|1.68T|1680000000000|50|333468936|0|0||
2024-08-10 18:58:56|06679|101455|IKAI|133.06B|133060000000|10|2792031|-80|0||
2024-08-10 18:59:01|06680|101456|DILD|1.82T|1820000000000|176|12001357|-22.81|0||
2024-08-10 18:59:05|06681|101457|INTA|26.75B|26750000000|8|2339436|-84|0||
2024-08-10 18:59:11|06682|101458|ICON|31.6B|31600000000|29|162995|-42|0||
2024-08-10 18:59:16|06683|1153173|IRRA|684.55B|684550000000|454|1771226|-21.72|0||
2024-08-10 18:59:19|06684|101459|PSAB|6.56T|6560000000000|248|129147201|178.65|0||
2024-08-10 18:59:24|06685|101468|JIHD|735.98B|735980000000|316|90505|-22.17|0||
2024-08-10 18:59:28|06686|101237|JKSW|9.00B|9000000000|60|1928900|0|0||
2024-08-10 18:59:32|06687|945179|JSPT|4.61T|4610000000000|1990|1497|134.12|0||
2024-08-10 18:59:36|06688|101450|SIDO|21.3T|21300000000000|710|30130982|10.94|0||
2024-08-10 18:59:40|06689|101461|JPFA|18.55T|18550000000000|1595|23668720|19.03|0||
2024-08-10 18:59:44|06690|1057069|IPCM|1.41T|1410000000000|268|716000|-8.22|0||
2024-08-10 18:59:48|06691|101462|JSMR|39.74T|39740000000000|5475|6132605|47.18|0||
2024-08-10 18:59:51|06692|1131181|JAST|47.63B|47630000000|44|696036|-20|0||
2024-08-10 18:59:55|06693|101463|JTPE|1.84T|1840000000000|268|21808056|7.2|0||
2024-08-10 19:00:02|06694|101460|JAWA|1.33T|1330000000000|82|325120|9.33|0||
2024-08-10 19:00:07|06695|101464|JKON|1.42T|1420000000000|87|7056120|-20.91|0||
2024-08-10 19:00:16|06696|101466|JRPT|8.59T|8590000000000|665|881436|16.67|0||
2024-08-10 19:00:20|06697|1088205|RISE|10.78T|10780000000000|985|47813|-2.48|0||
2024-08-10 19:00:25|06698|1073106|HELI|433.09B|433090000000|520|12802812|303.1|0||
2024-08-10 19:00:32|06699|101467|JECC|476.28B|476280000000|630|78143|-83.85|0||
2024-08-10 19:00:36|06700|101238|KBLM|313.6B|313600000000|280|127346|-1.41|0||
2024-08-10 19:00:40|06701|101470|KLBF|76.99T|76990000000000|1665|33966702|-9.76|0||
2024-08-10 19:00:46|06702|1052430|ZINC|404B|404000000000|16|8839659|-68|0||
2024-08-10 19:00:50|06703|1159436|KBAG|150.15B|150150000000|21|6690943|-58|0||
2024-08-10 19:00:54|06704|101469|KIJA|2.9T|2900000000000|141|142330061|-9.62|0||
2024-08-10 19:00:59|06705|101239|KICI|30.64B|30640000000|111|1250466|-34.71|0||
2024-08-10 19:01:05|06706|101471|KDSI|627.75B|627750000000|1550|15105|25.51|0||
2024-08-10 19:01:11|06707|1177100|RSGK|859.95B|859950000000|925|9347|-37.5|0||
2024-08-10 19:01:16|06708|1152348|KEEN|2.55T|2550000000000|695|1643123|-2.11|0||
2024-08-10 19:01:20|06709|101472|KIAS|238.87B|238870000000|16|484046|-5.88|0||
2024-08-10 19:01:24|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|0||
2024-08-10 19:01:27|06711|101474|KAEF|3.28T|3280000000000|590|1951523|-28.92|0||
2024-08-10 19:01:31|06712|962004|KINO|1.83T|1830000000000|1325|28842|-11.37|0||
2024-08-10 19:01:35|06713|1052236|KIOS|53.79B|53790000000|50|17577|-27.54|0||
2024-08-10 19:01:38|06714|1025103|KMTR|2.1T|2100000000000|256|62879|-13.51|0||
2024-08-10 19:01:42|06715|101475|KBLI|1.62T|1620000000000|404|1313238|19.53|0||
2024-08-10 19:01:46|06716|101476|KOBX|361.33B|361330000000|159|2166918|-26.39|0||
2024-08-10 19:01:51|06717|101240|KOIN|69.64B|69640000000|71|2514|-5.33|0||
2024-08-10 19:01:56|06718|1097709|SATU|218.63B|218630000000|159|22020574|218|0||
2024-08-10 19:02:00|06719|101477|KRAS|1.97T|1970000000000|102|13020869|-50.96|0||
2024-08-10 19:02:05|06720|101478|KREN|127.44B|127440000000|7|14306025|-86|0||
2024-08-10 19:02:10|06721|1141288|KJEN|28B|28000000000|56|9677667|-45.1|0||
2024-08-10 19:02:17|06722|1165986|KMDS|368B|368000000000|460|59969|-5.74|0||
2024-08-10 19:02:24|06723|1174268|LABA|220.47B|220470000000|218|19190680|336|0||
2024-08-10 19:02:29|06724|1156770|TAMA|15.6B|15600000000|13|345934|-64.86|0||
2024-08-10 19:02:33|06725|101480|LMPI|81.69B|81690000000|81|7152|-41.73|0||
2024-08-10 19:02:39|06726|101481|LTLS|1.49T|1490000000000|1000|189684|-4.76|0||
2024-08-10 19:02:44|06727|1057991|LCKM|270B|270000000000|270|48746|-12.34|0||
2024-08-10 19:02:48|06728|101486|LPPS|142.35B|142350000000|55|432302|-14.06|0||
2024-08-10 19:02:52|06729|101482|LAPD|27.76B|27760000000|7|1071459|-86|0||
2024-08-10 19:02:57|06730|1173015|LUCY|177.23B|177230000000|117|161936|-12.69|0||
2024-08-10 19:03:01|06731|101241|LMAS|39.39B|39390000000|50|26600|0|0||
2024-08-10 19:03:06|06732|102980|LINK|3.78T|3780000000000|1375|48946|-20.98|0||
2024-08-10 19:03:10|06733|102975|LION|241.35B|241350000000|464|1632|-26.93|0||
2024-08-10 19:03:30|06734|101242|LMSH|34.56B|34560000000|360|1585|-11.33|0||
2024-08-10 19:03:33|06735|101483|LPCK|1.92T|1920000000000|715|476118|-28.14|0||
2024-08-10 19:03:40|06736|101484|LPGI|1.04T|1040000000000|3480|21459|-41.02|0||
2024-08-10 19:03:44|06737|101485|LPKR|4.96T|4960000000000|70|46209683|-32.04|0||
2024-08-10 19:03:47|06738|101487|LEAD|344.22B|344220000000|85|9035059|54.55|0||
2024-08-10 19:03:53|06739|101243|FPNI|940.72B|940720000000|169|667890|-14.65|0||
2024-08-10 19:03:57|06740|1056016|MCAS|902.65B|902650000000|1040|315872|-85.56|0||
2024-08-10 19:04:03|06741|1095932|MOLI|653.77B|653770000000|240|354066|-16.08|0||
2024-08-10 19:04:07|06742|943659|MGNA|34.1B|34100000000|10|113950|-80|0||
2024-08-10 19:04:13|06743|1096528|MPRO|13.52T|13520000000000|1360|8091|-68.37|0||
2024-08-10 19:04:17|06744|101489|ABBA|106.27B|106270000000|27|674426|-65.82|0||
2024-08-10 19:04:21|06745|963746|MARI|262.63B|262630000000|50|208677|-21.88|0||
2024-08-10 19:04:25|06746|1088700|MGRO|2.36T|2360000000000|670|6193866|1.52|0||
2024-08-10 19:04:30|06747|1158997|AMAN|426.09B|426090000000|110|2741854|-14.73|0||
2024-08-10 19:04:33|06748|1052365|MTWI|450.37B|450370000000|154|4389013|81.18|0||
2024-08-10 19:04:38|06749|101490|MAIN|1.78T|1780000000000|795|6418520|62.91|0||
2024-08-10 19:04:42|06750|1052879|AKSI|79.92B|79920000000|111|1267644|-37.64|0||
2024-08-10 19:04:46|06751|101244|MFIN|8.64T|8640000000000.001|3260|1053477|12.03|0||
2024-08-10 19:04:51|06752|101491|TCID|973.16B|973160000000|2420|10164|-18.24|0||
2024-08-10 19:04:55|06753|1088206|MAPA|23.23T|23230000000000|815|25387797|5.84|0||
2024-08-10 19:04:59|06754|1025107|MAPB|4.31T|4309999999999.9995|1805|3160|-16.05|0||
2024-08-10 19:05:03|06755|1025108|MABA|768.26B|768260000000|50|2576954|0|0||
2024-08-10 19:05:08|06756|1025109|MARK|3.59T|3590000000000|945|21107716|53.66|0||
2024-08-10 19:05:15|06757|101492|MBTO|109.14B|109140000000|102|5261049|-13.56|0||
2024-08-10 19:05:19|06758|943649|MAMI|615.26B|615260000000|50|3300|0|0||
2024-08-10 19:06:22|06759|101245|||||||0||
2024-08-10 19:06:27|06760|101493|LPPF|3.2T|3200000000000|1415|1244882|-45.58|0||
2024-08-10 19:06:34|06761|101494|MPPA|648.33B|648330000000|50|2358530|-40.48|0||
2024-08-10 19:06:37|06762|101495|MYOR|57.01T|57010000000000|2550|7529667|-1.54|0||
2024-08-10 19:06:41|06763|1089909|FILM|39.19T|39190000000000|4120|5108346|12.88|0||
2024-08-10 19:06:44|06764|101496|MEDC|32.46T|32460000000000|1295|40748831|21.03|0||
2024-08-10 19:06:49|06765|101497|MNCN|3.99T|3990000000000|302|72958592|-43.02|0||
2024-08-10 19:06:55|06766|1076873|HEAL|19.8T|19800000000000|1330|5628016|-6.34|0||
2024-08-10 19:06:59|06767|954961|MMLP|2.25T|2250000000000|326|1327707|-22.75|0||
2024-08-10 19:07:05|06768|1115772|ZONE|770.1B|770100000000|885|59770|-18.43|0||
2024-08-10 19:07:08|06769|1163148|EPAC|29.73B|29730000000|9|695528|-18.18|0||
2024-08-10 19:07:13|06770|101498|EMDE|589.6B|589600000000|176|928582|57.14|0||
2024-08-10 19:07:17|06771|1024518|MPOW|40.85B|40850000000|50|146609|-27.54|0||
2024-08-10 19:07:21|06772|1128812|HRME|148.97B|148970000000|25|340326|-50|0||
2024-08-10 19:07:26|06773|945178|MERK|1.71T|1710000000000|3820|54759|-20.42|0||
2024-08-10 19:07:29|06774|954960|MDKA|53.94T|53940000000000|2210|35647815|-32.62|0||
2024-08-10 19:07:34|06775|1128657|MTPS|27.1B|27100000000|13|351678|-74|0||
2024-08-10 19:07:39|06776|1158998|CARE|2.66T|2660000000000|80|8723749|-84.16|0||
2024-08-10 19:07:43|06777|101246|MTSM|19.33B|19330000000|83|38743|-82.19|0||
2024-08-10 19:07:50|06778|101499|MTDL|7.61T|7610000000000|620|5023556|18.1|0||
2024-08-10 19:07:55|06779|101247|MKPI|25.6T|25600000000000|27000|21144|0.19|0||
2024-08-10 19:07:59|06780|101500|MTLA|3.25T|3250000000000|424|65828|9.28|0||
2024-08-10 19:08:02|06781|101501|||||||0||
2024-08-10 19:08:07|06782|101502|SDPC|163.07B|163070000000|128|303661|-24.71|0||
2024-08-10 19:08:11|06783|101503|PADI|101.77B|101770000000|9|2185065|80|0||
2024-08-10 19:08:14|06784|101504|MAPI|23.4T|23400000000000|1415|23853113|-28.17|0||
2024-08-10 19:08:20|06785|951639|KOPI|160.37B|160370000000|230|24684|-32.35|0||
2024-08-10 19:08:24|06786|101505|MIRA|23.77B|23770000000|6|1335721|-33.33|0||
2024-08-10 19:08:31|06787|101506|MITI|495.7B|495700000000|140|250561|-61.96|0||
2024-08-10 19:08:37|06788|948393|MIKA|41.72T|41720000000000|3000|13149882|7.53|0||
2024-08-10 19:08:40|06789|960819|MKNT|5.5B|5500000000|1|3827094|-80|0||
2024-08-10 19:08:43|06790|963747|MTRA|187.88B|187880000000|244|569021|0|0||
2024-08-10 19:08:47|06791|101507|MPMX|4.35T|4349999999999.9995|995|6593941|-1.97|0||
2024-08-10 19:08:50|06792|101508|MBSS|1.74T|1740000000000|995|123284|-21.34|0||
2024-08-10 19:08:56|06793|943662|MBAP|3.66T|3660000000000|2980|99769|-44.81|0||
2024-08-10 19:09:00|06794|101509|BHIT|3.84T|3840000000000|46|46417256|-13.21|0||
2024-08-10 19:09:04|06795|101510|BCAP|3.2T|3200000000000|75|17801016|36.36|0||
2024-08-10 19:09:16|06796|101511|KPIG|13.07T|13070000000000|134|90522808|94.2|0||
2024-08-10 19:09:22|06797|101512|MSKY|717.97B|717970000000|72|37262762|-49.3|0||
2024-08-10 19:09:25|06798|1081669|MSIN|38.23T|38230000000000|3150|237669|-16|0||
2024-08-10 19:09:29|06799|1141298|IPTV|1.52T|1520000000000|36|12465118|-28|0||
2024-08-10 19:09:33|06800|101513|MDRN|45.79B|45790000000|6|304972|-14.29|0||
2024-08-10 19:09:41|06801|101514|MDLN|626.65B|626650000000|50|151016|-41.86|0||
2024-08-10 19:09:44|06802|1166257|ENZO|71.36B|71360000000|33|123113|-34|0||
2024-08-10 19:09:49|06803|1155743|KEJU|1.94T|1940000000000|1290|31736|7.5|0||
2024-08-10 19:09:53|06804|101515|MLIA|2.3T|2300000000000|348|4699189|-20.55|0||
2024-08-10 19:09:57|06805|101516|MAGP|450B|450000000000|50|700|0|0||
2024-08-10 19:10:00|06806|101300|AMAG|1.76T|1760000000000|356|126430|4.09|0||
2024-08-10 19:10:04|06807|101517|MLBI|12.75T|12750000000000|6050|178570|-29.24|0||
2024-08-10 19:10:09|06808|101518|MICE|285.3B|285300000000|482|17018|-6.41|0||
2024-08-10 19:10:14|06809|101519|LPIN|147.05B|147050000000|346|83803|-13.07|0||
2024-08-10 19:10:18|06810|101248|MFMI|575.76B|575760000000|760|11941|6.29|0||
2024-08-10 19:10:22|06811|101520|MLPL|827.51B|827510000000|53|31877872|-41.11|0||
2024-08-10 19:10:28|06812|101521|MLPT|2.71T|2710000000000|1445|37213|-18.36|0||
2024-08-10 19:10:35|06813|101522|MASA|56.93T|56930000000000|6200|47141|72.22|0||
2024-08-10 19:10:39|06814|101523|MRAT|256.8B|256800000000|600|4328139|16.5|0||
2024-08-10 19:10:44|06815|1096519|CITY|270.26B|270260000000|50|771182|-1.96|0||
2024-08-10 19:10:50|06816|1088701|NFCX|1.31T|1310000000000|1980|122697|-61.55|0||
2024-08-10 19:10:55|06817|101524|ROTI|6.27T|6270000000000|1100|1273330|-24.14|0||
2024-08-10 19:11:03|06818|101525|NIPS|461.16B|461160000000|282|685805|0|0||
2024-08-10 19:11:16|06819|1084858|SKYB|29.84B|29840000000|51|0|0|0||
2024-08-10 19:11:19|06820|101527|DGIK|442.12B|442120000000|86|8550772|-23.89|0||
2024-08-10 19:11:24|06821|1172506|NPGF|87.49B|87490000000|27|798928|-57.14|0||
2024-08-10 19:11:29|06822|101528|NRCA|821.81B|821810000000|340|762436|-3.41|0||
2024-08-10 19:11:34|06823|1153026|NZIA|112.07B|112070000000|51|1190075|-59.52|0||
2024-08-10 19:11:37|06824|101529|META|4.12T|4120000000000|238|241032608|106.96|0||
2024-08-10 19:11:42|06825|102971|UNIT|23.83B|23830000000|316|34698|0|0||
2024-08-10 19:11:51|06826|997895|PORT|2.15T|2150000000000|765|20272|-13.07|0||
2024-08-10 19:11:55|06827|1114107|DIVA|176.4B|176400000000|126|2793180|-56.55|0||
2024-08-10 19:12:02|06828|101249|OCAP|43.44B|43440000000|159|200|0|0||
2024-08-10 19:12:07|06829|1153000|OPMS|68.14B|68140000000|85|3992607|70|0||
2024-08-10 19:12:11|06830|101608|TKIM|22.88T|22880000000000|7350|2433146|-2.33|0||
2024-08-10 19:12:16|06831|101532|APIC|12.41T|12410000000000|1055|4096607|-2.31|0||
2024-08-10 19:12:21|06832|1163264|UANG|605B|605000000000|500|34493|-23.08|0||
2024-08-10 19:12:25|06833|101533|PWON|22.25T|22250000000000|462|40575451|-1.7|0||
2024-08-10 19:12:30|06834|1155744|PSGO|2.64T|2640000000000|140|172616|0|0||
2024-08-10 19:12:34|06835|1174977|NICL|2.87T|2870000000000|270|40336105|19.47|0||
2024-08-10 19:12:38|06836|101534|PBRX|386.68B|386680000000|18|7840759|-64|0||
2024-08-10 19:12:43|06837|101252|HDTX|432.18B|432180000000|120|15057|0|0||
2024-08-10 19:12:48|06838|1174310|MGLV|125.72B|125720000000|66|109925|11.86|0||
2024-08-10 19:12:53|06839|1057073|PBID|3.39T|3390000000000|452|1169323|-69.77|0||
2024-08-10 19:13:01|06840|943654|PEGE|286.18B|286180000000|101|4228531|-72.7|0||
2024-08-10 19:13:05|06841|1168365|PMMP|504.72B|504720000000|195|7143313|-28.83|0||
2024-08-10 19:13:09|06842|101535|PNLF|10.44T|10440000000000|326|118929892|7.95|0||
2024-08-10 19:13:16|06843|101537|PANS|1.14T|1140000000000|1600|416198|-7.51|0||
2024-08-10 19:13:21|06844|101536|PNIN|3.58T|3580000000000|880|1156707|-20.36|0||
2024-08-10 19:13:27|06845|101538|PANR|599.4B|599400000000|432|1059641|-39.58|0||
2024-08-10 19:13:32|06846|991136|PBSA|852B|852000000000|284|1041310|-21.55|0||
2024-08-10 19:13:36|06847|101540|PICO|49.45B|49450000000|87|2096169|-34.09|0||
2024-08-10 19:13:43|06848|101541|NIKL|630.84B|630840000000|250|830197|-41.86|0||
2024-08-10 19:13:47|06849|101542|BBRM|517.25B|517250000000|61|1426164|-1.61|0||
2024-08-10 19:13:53|06850|101253|NELY|1.07T|1070000000000.0001|454|1006115|-18.93|0||
2024-08-10 19:13:56|06851|1056131|PSSI|2.24T|2240000000000|428|1215613|-23.57|0||
2024-08-10 19:14:01|06852|101250|PGLI|51.73B|51730000000|106|27987|-46.19|0||
2024-08-10 19:14:07|06853|101531|PJAA|1.06T|1060000000000|665|239652|-22.22|0||
2024-08-10 19:14:12|06854|101549|PTPP|2.38T|2380000000000|384|52654758|-28.89|0||
2024-08-10 19:14:17|06855|998095|KONI|280.8B|280800000000|900|7613|-33.58|0||
2024-08-10 19:14:22|06856|101543|GPRA|363.52B|363520000000|85|5368715|-16.67|0||
2024-08-10 19:14:27|06857|101544|PKPK|417.6B|417600000000|348|179920|-6.95|0||
2024-08-10 19:14:31|06858|1156527|TRIN|500.66B|500660000000|110|1910684|-30.82|0||
2024-08-10 19:14:36|06859|101530|PGAS|38.06T|38060000000000|1570|46726041|12.14|0||
2024-08-10 19:14:40|06860|101488|LSIP|5.76T|5760000000000|845|11968910|-18.75|0||
2024-08-10 19:14:44|06861|101546|PTRO|7.86T|7860000000000|7925|5842382|115.94|0||
2024-08-10 19:14:50|06862|1116267|PEHA|292.32B|292320000000|348|486213|-48.82|0||
2024-08-10 19:14:55|06863|101254|RODA|326.21B|326210000000|24|114346|-52|0||
2024-08-10 19:15:00|06864|1165603|PNGO|1.3T|1300000000000|1660|9463|22.96|0||
2024-08-10 19:15:06|06865|101255|PTSP|246.2B|246200000000|1115|73051|-33.83|0||
2024-08-10 19:15:16|06866|1166256|PLAN|20.62B|20620000000|23|161128|-28.12|0||
2024-08-10 19:15:21|06867|101256|PLIN|8.98T|8980000000000|2540|2136|-1.93|0||
2024-08-10 19:15:25|06868|101547|PLAS|59.21B|59210000000|50|15059|0|0||
2024-08-10 19:15:29|06869|1117907|POLI|1.52T|1520000000000|755|2817|-0.66|0||
2024-08-10 19:15:33|06870|1088678|POLL|931.71B|931710000000|112|93194|-39.46|0||
2024-08-10 19:15:37|06871|101548|ADMG|443.37B|443370000000|114|245985|-28.75|0||
2024-08-10 19:15:42|06872|1097904|POLA|30.16B|30160000000|9|785762|-82|0||
2024-08-10 19:15:47|06873|101257|POOL|30.16B|30160000000|50|23697093|0|0||
2024-08-10 19:15:52|06874|1055263|PPRE|708.13B|708130000000|70|8122926|-27.84|0||
2024-08-10 19:15:54|06875|953597|PPRO|740.11B|740110000000|12|13621393|-76|0||
2024-08-10 19:15:57|06876|1163262|PGUN|2T|2000000000000|348|1509|-26.89|0||
2024-08-10 19:16:01|06877|101258|PSDN|116.64B|116640000000|81|2432741|-3.57|0||
2024-08-10 19:16:04|06878|1096064|PANI|83.61T|83610000000000|5350|5020669|190.76|0||
2024-08-10 19:16:08|06879|1156724|PTPW|790.37B|790370000000|900|21325|-10|0||
2024-08-10 19:16:14|06880|101550|PRAS|68B|68000000000|97|18150|-35.76|0||
2024-08-10 19:16:18|06881|1177038|MCOL|19.38T|19380000000000|5450|69103|22.2|0||
2024-08-10 19:16:22|06882|1057208|PCAR|58.33B|58330000000|50|477547|0|0||
2024-08-10 19:16:27|06883|1163501|PPGL|75.58B|75580000000|98|200782|-4.85|0||
2024-08-10 19:16:32|06884|962001|BIMA|47.44B|47440000000|78|2318882|2.63|0||
2024-08-10 19:16:36|06885|994054|PRDA|3.03T|3030000000000|3230|749789|-49.13|0||
2024-08-10 19:16:41|06886|986049|OASA|837.83B|837830000000|132|94525689|-29.79|0||
2024-08-10 19:16:45|06887|101259|PALM|5.95T|5950000000000|378|609051|-30.7|0||
2024-08-10 19:16:51|06888|101588|STAR|240B|240000000000|50|14678|-63.24|0||
2024-08-10 19:16:55|06889|1010638|CSIS|64.04B|64040000000.00001|49|886477|-19.67|0||
2024-08-10 19:17:01|06890|1075239|DFAM|94.99B|94990000000|50|1238698|-26.47|0||
2024-08-10 19:17:05|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|0||
2024-08-10 19:17:09|06892|1088204|IPCC|1.24T|1240000000000|680|2264989|-11.69|0||
2024-08-10 19:17:14|06893|1010639|TAMU|600B|600000000000|16|3976108|220|0||
2024-08-10 19:17:20|06894|1078226|PZZA|679.24B|679240000000|226|97311|-45.93|0||
2024-08-10 19:17:24|06895|101578|SIPD|1.8T|1800000000000|980|10579|2.08|0||
2024-08-10 19:17:28|06896|1076784|SPTO|1.4T|1400000000000|520|1439300|-12.61|0||
2024-08-10 19:17:32|06897|101251|TMAS|8.59T|8590000000000|151|8753525|-42.37|0||
2024-08-10 19:17:37|06898|1084863|TNCA|57.76B|57760000000|137|424510|-49.63|0||
2024-08-10 19:17:41|06899|1123886|COCO|90.77B|90770000000|102|2078105|-54.46|0||
2024-08-10 19:17:45|06900|101260|PNSE|360.61B|360610000000|452|667|15.31|0||
2024-08-10 19:17:47|06901|101551|||||||0||
2024-08-10 19:17:51|06902|953932|DMAS|7.57T|7570000000000|157|27945015|-9.77|0||
2024-08-10 19:17:56|06903|1165982|PURI|177B|177000000000|177|2843775|-57.25|0||
2024-08-10 19:18:00|06904|1156089|PMJS|1.69T|1690000000000|123|73811|-27.65|0||
2024-08-10 19:18:03|06905|1156644|PURA|126.04B|126040000000|20|4264152|-60|0||
2024-08-10 19:18:07|06906|101552|PYFA|1.12T|1120000000000|100|46034172|-40.29|0||
2024-08-10 19:18:12|06907|953933|HDFA|601.91B|601910000000|92|141998|-25.2|0||
2024-08-10 19:18:15|06908|101553|RUIS|133.21B|133210000000.00002|173|784967|-10.36|0||
2024-08-10 19:18:19|06909|101554|RALS|2.38T|2380000000000|402|4519470|-28.21|0||
2024-08-10 19:18:23|06910|101555|ARTI|15.68B|15680000000|2|3225875|-96|0||
2024-08-10 19:18:26|06911|950067|PSKT|207.02B|207020000000|20|592159|-60|0||
2024-08-10 19:18:30|06912|101261|RELI|824.4B|824400000000|458|3652|-18.21|0||
2024-08-10 19:18:33|06913|1155912|REAL|53.07B|53070000000|8|4510466|-84|0||
2024-08-10 19:18:37|06914|101557|KKGI|2.62T|2620000000000|540|7306556|15.11|0||
2024-08-10 19:18:43|06915|101262|RICY|51.98B|51980000000|81|6473967|-37.21|0||
2024-08-10 19:18:47|06916|101263|RIGS|302.13B|302130000000|496|44869|-15.93|0||
2024-08-10 19:18:52|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|0||
2024-08-10 19:18:57|06918|101559|RBMS|63.75B|63750000000|24|390070|-52|0||
2024-08-10 19:19:02|06919|1166029|ROCK|419.07B|419070000000|292|347|-12.05|0||
2024-08-10 19:19:06|06920|945177|RDTX|3.76T|3760000000000|14000|2000|23.62|0||
2024-08-10 19:19:12|06921|1084857|PRIM|179.05B|179050000000|53|6272646|-36.14|0||
2024-08-10 19:19:17|06922|1156446|INDO|438.28B|438280000000|100|1266280|3.09|0||
2024-08-10 19:19:21|06923|101560|RAJA|5.05T|5050000000000|1195|6211741|40.59|0||
2024-08-10 19:19:26|06924|101561|SIMP|5.67T|5670000000000|366|1853274|-9.41|0||
2024-08-10 19:19:30|06925|101562|MYOH|2.96T|2960000000000|1340|72767|-16.25|0||
2024-08-10 19:19:34|06926|101563|SGRO|3.6T|3600000000000|1980|96716|-1|0||
2024-08-10 19:19:38|06927|101264|SMDR|5.14T|5140000000000|314|37853097|-14.21|0||
2024-08-10 19:19:44|06928|1009374|MINA|157.5B|157500000000|24|648949|-52|0||
2024-08-10 19:19:48|06929|1031326|603580|2.62B|2620000000|20.05|9683915|44.35|0||
2024-08-10 19:19:52|06930|996071|603089|1.8B|1800000000|8.06|3432124|-7.46|0||
2024-08-10 19:19:57|06931|1141900|688012|95.23B|95230000000|153.27|6234072|6.78|0||
2024-08-10 19:20:01|06932|100586|600391|5.2B|5200000000|15.75|4603824|-27.42|0||
2024-08-10 19:20:06|06933|100983|600893|101.43B|101430000000|38.05|14690207|-4.66|0||
2024-08-10 19:20:15|06934|100643|600469|3.94B|3940000000|5.4|10472356|-12.05|0||
2024-08-10 19:20:21|06935|100415|600151|7.73B|7730000000|5.39|17569364|-35.91|0||
2024-08-10 19:20:26|06936|100950|600855|4.87B|4870000000|10.4|19324500|-14.33|0||
2024-08-10 19:20:30|06937|100659|600501|7.19B|7190000000|16.67|34321430|20.36|0||
2024-08-10 19:20:34|06938|101047|601111|101.87B|101870000000|7.37|43726051|-22.42|0||
2024-08-10 19:20:38|06939|100489|600271|14.92B|14920000000|8.05|17809387|-40.41|0||
2024-08-10 19:20:43|06940|101096|601600|101.03B|101030000000|6.47|154902142|2.54|0||
2024-08-10 19:20:47|06941|100512|600298|26.17B|26170000000|30.51|6930912|-15.3|0||
2024-08-10 19:20:50|06942|994536|603031|5.34B|5340000000|25.3|2880536|-23.78|0||
2024-08-10 19:20:55|06943|100285|600012|21.46B|21460000000|14.66|6044400|44.58|0||
2024-08-10 19:20:59|06944|996081|603429|2.06B|2060000000|3.93|5059950|-63.34|0||
2024-08-10 19:21:03|06945|1162062|603815|3.28B|3280000000|5.3|3053670|-25.46|0||
2024-08-10 19:21:11|06946|1091243|601606|7.04B|7040000000|9.72|9787493|-27.79|0||
2024-08-10 19:21:15|06947|953123|603599|9.88B|9880000000|10.85|5454674|-43.69|0||
2024-08-10 19:21:19|06948|100872|600761|15.26B|15260000000|17.13|14297540|-17.88|0||
2024-08-10 19:21:25|06949|100999|600971|12.02B|12020000000|10.02|9138663|22.64|0||
2024-08-10 19:21:28|06950|942800|600418|42B|42000000000|19.23|102140496|34.95|0||
2024-08-10 19:21:33|06951|950055|603199|3.56B|3560000000|32.12|2369342|0.44|0||
2024-08-10 19:21:37|06952|955764|603589|22.78B|22780000000|38.01|4429954|-37.25|0||
2024-08-10 19:21:41|06953|996090|603689|4.22B|4219999999.9999995|8.83|3741830|-1.01|0||
2024-08-10 19:21:46|06954|100450|600218|2.9B|2900000000|6.65|3872905|-23.74|0||
2024-08-10 19:21:50|06955|100712|600567|6.31B|6310000000|1.46|38054348|-35.96|0||
2024-08-10 19:21:54|06956|101017|600990|4.65B|4650000000|17.03|9964275|-26.05|0||
2024-08-10 19:21:59|06957|100475|600237|2.98B|2980000000|4.79|12054679|-38.67|0||
2024-08-10 19:22:03|06958|1031220|603357|4.81B|4810000000|8.58|13595793|-14.37|0||
2024-08-10 19:22:08|06959|100660|600502|7.19B|7190000000|4.19|20009314|-23.82|0||
2024-08-10 19:22:12|06960|101120|601801|12.49B|12490000000|6.38|10465756|-19.24|0||
2024-08-10 19:22:16|06961|100529|600318|3.16B|3160000000|6.17|16149807|-18.6|0||
2024-08-10 19:22:20|06962|953916|603198|41.81B|41810000000|52.26|3932551|-25.98|0||
2024-08-10 19:22:24|06963|1052665|603527|2.18B|2180000000|6.87|5625991|-43.03|0||
2024-08-10 19:22:28|06964|994587|603696|1.63B|1630000000|6.92|3063440|-28.66|0||
2024-08-10 19:22:34|06965|1141904|688019|13.73B|13730000000|106.37|1439953|-27.57|0||
2024-08-10 19:22:40|06966|100714|600569|4.11B|4110000000.0000005|1.43|9815810|-37.55|0||
2024-08-10 19:22:45|06967|100591|600397|1.95B|1950000000|1.97|11424702|-38.05|0||
2024-08-10 19:22:48|06968|996184|603839|1.78B|1780000000|4.58|4018859|-37.94|0||
2024-08-10 19:22:52|06969|950054|603020|2.51B|2510000000|6.68|2608696|-28.33|0||
2024-08-10 19:22:58|06970|1141895|688007|6.82B|6820000000|14.79|4805822|-30.63|0||
2024-08-10 19:23:01|06971|942805|600629|4.25B|4250000000|4.38|13051136|-38.31|0||
2024-08-10 19:23:08|06972|1141911|688088|9.91B|9910000000|24.74|3549896|-33.08|0||
2024-08-10 19:23:15|06973|1162068|603790|1.77B|1770000000|9.24|2428804|-31.5|0||
2024-08-10 19:23:19|06974|994531|603017|2.25B|2250000000|8.26|11208239|-25.52|0||
2024-08-10 19:23:23|06975|1052663|603378|3.28B|3280000000|7.67|7453631|-27.91|0||
2024-08-10 19:23:27|06976|101131|601890|6.72B|6720000000|7|14532592|-30.9|0||
2024-08-10 19:23:31|06977|100704|600558|3.15B|3150000000|3.51|8692478|-8.36|0||
2024-08-10 19:23:35|06978|100545|600336|3.93B|3930000000|4.93|12845812|-13.05|0||
2024-08-10 19:23:40|06979|1162077|603551|3.82B|3820000000|9.85|2567728|-15.01|0||
2024-08-10 19:23:44|06980|994583|603658|24.04B|24040000000|41.41|3601926|-18.48|0||
2024-08-10 19:23:48|06981|942816|600862|32.76B|32759999999.999996|19.5|12642239|-18.51|0||
2024-08-10 19:23:52|06982|100822|600705|20.39B|20390000000|2.31|44187946|-43.93|0||
2024-08-10 19:23:56|06983|100875|600765|27.7B|27700000000|18.7|24812494|-25.11|0||
2024-08-10 19:24:03|06984|100871|600760|111.91B|111910000000|40.61|10678990|-5.45|0||
2024-08-10 19:24:07|06985|100305|600038|32.96B|32960000000|40.2|5684958|1.13|0||
2024-08-10 19:24:12|06986|1162052|603489|4.43B|4430000000|18.83|1624253|-68.8|0||
2024-08-10 19:24:16|06987|1156730|600733|44.7B|44700000000|8.02|318953072|42.45|0||
2024-08-10 19:24:19|06988|100958|600865|2.56B|2560000000|6.81|1926145|-26.3|0||
2024-08-10 19:24:23|06989|996178|601212|19.62B|19620000000|2.65|75864265|-11.37|0||
2024-08-10 19:24:27|06990|994565|603398|6.11B|6110000000|14.1|2067366|-36.46|0||
2024-08-10 19:24:30|06991|1162089|601577|29.96B|29960000000|7.45|17184893|-9.59|0||
2024-08-10 19:24:35|06992|1062255|601838|54.01B|54010000000|14.16|19192946|1.36|0||
2024-08-10 19:24:39|06993|994526|601997|18.83B|18830000000|5.15|30381521|-9.97|0||
2024-08-10 19:24:44|06994|994505|600926|76.5B|76500000000|12.9|24220662|9.32|0||
2024-08-10 19:24:49|06995|994504|600919|137.82B|137820000000|7.51|113884309|5.33|0||
2024-08-10 19:24:53|06996|101029|601009|102.51B|102510000000|9.91|27192172|16.04|0||
2024-08-10 19:24:58|06997|994517|601229|103.14B|103140000000|7.26|42821704|18.05|0||
2024-08-10 19:25:01|06998|1162086|600928|14.13B|14130000000|3.18|19908211|-17.4|0||
2024-08-10 19:25:08|06999|100700|600550|9.24B|9240000000|5.02|35186425|-3.46|0||
2024-08-10 19:25:14|07000|100618|600456|11.76B|11760000000|24.62|4669033|-26.13|0||
2024-08-10 19:25:22|07001|101000|600973|4.76B|4760000000|3.47|11957932|-31.56|0||
2024-08-10 19:25:28|07002|101031|601011|3.14B|3140000000|1.64|33367764|-56.15|0||
2024-08-10 19:25:32|07003|100426|600191|2.41B|2410000000|4.96|3325920|-33.42|0||
2024-08-10 19:25:37|07004|101141|601992|12.82B|12820000000|1.39|36285813|-41.84|0||
2024-08-10 19:25:41|07005|101106|601678|7.04B|7040000000|3.52|13194678|-26.67|0||
2024-08-10 19:25:48|07006|100897|600791|1.57B|1570000000|3.47|11473818|-33.27|0||
2024-08-10 19:25:55|07007|100691|600538|1.75B|1750000000|3.33|7458996|-24.15|0||
2024-08-10 19:26:00|07008|100627|600463|2.64B|2640000000|8.8|6618583|-4.76|0||
2024-08-10 19:26:04|07009|100706|600560|2.73B|2730000000|12.19|2636230|-6.8|0||
2024-08-10 19:26:08|07010|100581|600386|2.86B|2860000000|3.55|27195368|-13.83|0||
2024-08-10 19:26:14|07011|100281|600008|21.29B|21290000000|2.9|55580892|-3.01|0||
2024-08-10 19:26:18|07012|100574|600376|5.93B|5930000000|2.3|17596618|-52.38|0||
2024-08-10 19:26:23|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|0||
2024-08-10 19:26:26|07014|994575|603569|4.1B|4099999999.9999995|6.8|7565797|-47.2|0||
2024-08-10 19:26:30|07015|101157|603123|4.63B|4630000000|6.14|9638769|-43.15|0||
2024-08-10 19:26:35|07016|951032|603025|13.14B|13140000000|11.85|6824741|-7.64|0||
2024-08-10 19:26:39|07017|100394|600159|1.86B|1860000000|2.24|27010253|-33.92|0||
2024-08-10 19:26:43|07018|100597|600405|1.94B|1940000000|3.51|6708917|-38.53|0||
2024-08-10 19:26:47|07019|100784|600658|3.62B|3620000000|3.24|9387443|-45.82|0||
2024-08-10 19:26:52|07020|100304|600037|8.31B|8310000000.000001|5.97|9113586|-29.52|0||
2024-08-10 19:26:56|07021|994578|603588|7.49B|7490000000|4.88|13594356|-51.39|0||
2024-08-10 19:27:00|07022|954959|603616|1.14B|1140000000|2.92|12462188|-54.02|0||
2024-08-10 19:27:03|07023|101044|601101|11.62B|11620000000|8.07|14056624|32.73|0||
2024-08-10 19:27:06|07024|100562|600361|16.61B|16610000000|3.83|43129644|-35.3|0||
2024-08-10 19:27:11|07025|100721|600578|21.56B|21560000000|3.22|33097997|-10.8|0||
2024-08-10 19:27:15|07026|101134|601908|5.82B|5820000000|2.41|18617623|-55.54|0||
2024-08-10 19:27:20|07027|1162083|603590|3.82B|3820000000|24.04|892975|-28.2|0||
2024-08-10 19:27:23|07028|101095|601588|4.33B|4330000000|1.47|26502163|-39.51|0||
2024-08-10 19:27:28|07029|1141910|688066|4.06B|4059999999.9999995|15.55|8536942|-75.67|0||
2024-08-10 19:27:31|07030|994596|603778|1.81B|1810000000|2.84|18175525|-47.99|0||
2024-08-10 19:27:36|07031|100612|600429|5.96B|5960000000|3.95|4151969|-27.26|0||
2024-08-10 19:27:40|07032|101051|601126|14.64B|14640000000|17.59|15874706|17.03|0||
2024-08-10 19:27:45|07033|100601|600410|4.13B|4130000000|3.77|11805594|-48.5|0||
2024-08-10 19:27:50|07034|100395|600161|47.36B|47360000000|23.95|10857553|-3.27|0||
2024-08-10 19:27:54|07035|1141909|688033|3.04B|3040000000|5.41|10732086|-70.53|0||
2024-08-10 19:27:58|07036|100336|600085|50.47B|50470000000|36.8|11060800|-35.27|0||
2024-08-10 19:28:01|07037|1072210|603516|5.96B|5960000000|29.51|10133336|72.17|0||
2024-08-10 19:28:05|07038|1162049|603613|13.73B|13730000000|19.1|14679534|-53.38|0||
2024-08-10 19:28:10|07039|100484|600266|9.38B|9380000000|4.52|81544263|-38.25|0||
2024-08-10 19:28:14|07040|100956|600861|8.81B|8810000000|15.56|2561415|-38.76|0||
2024-08-10 19:28:18|07041|100470|600246|12.04B|12040000000|6.67|38519893|12.67|0||
2024-08-10 19:28:22|07042|997532|603138|2.83B|2830000000|9.76|3377806|-53.92|0||
2024-08-10 19:28:26|07043|942795|600055|8.89B|8890000000|12.65|3234321|-32.93|0||
2024-08-10 19:28:30|07044|1162055|603392|85.13B|85130000000|67.13|3100443|2.5|0||
2024-08-10 19:28:35|07045|1141907|688028|2.21B|2210000000|14.55|1567905|-28.92|0||
2024-08-10 19:28:41|07046|1162058|603267|8.56B|8560000000.000001|37.12|6910209|-39.63|0||
2024-08-10 19:28:46|07047|1156679|601816|278.92B|278920000000|5.68|123684807|4.8|0||
2024-08-10 19:28:51|07048|100399|600166|19.71B|19710000000|2.49|98266404|-30.06|0||
2024-08-10 19:28:56|07049|1162056|603068|3.06B|3060000000|20.36|9110303|-27.34|0||
2024-08-10 19:28:59|07050|1156734|603719|4.49B|4490000000|11.28|3600474|-56.18|0||
2024-08-10 19:29:04|07051|102958|600681|4.55B|4550000000|3.39|4995185|-28.93|0||
2024-08-10 19:29:09|07052|1081714|603596|22.41B|22410000000|36.95|6078139|-39.62|0||
2024-08-10 19:29:15|07053|101008|600980|2.47B|2470000000|13.03|1670149|-14.84|0||
2024-08-10 19:29:20|07054|100663|600510|3.87B|3870000000|3.75|8368912|-43.69|0||
2024-08-10 19:29:25|07055|100513|600299|29.31B|29310000000|10.93|9180308|33.62|0||
2024-08-10 19:29:30|07056|1159375|601696|25.5B|25500000000|9.18|15894435|-25.67|0||
2024-08-10 19:29:34|07057|101162|603167|3.64B|3640000000|7.76|6585832|7.33|0||
2024-08-10 19:29:38|07058|994592|603727|3.04B|3040000000|10.95|3756342|-18.77|0||
2024-08-10 19:29:41|07059|994621|603936|4.48B|4480000000|7.27|27465407|-38.13|0||
2024-08-10 19:29:47|07060|100738|600597|11.47B|11470000000|8.32|7288278|-24.16|0||
2024-08-10 19:29:51|07061|102960|600708|4.21B|4210000000|1.89|36678386|-30.51|0||
2024-08-10 19:29:55|07062|101074|601339|6.64B|6640000000|4.48|3493710|-19.86|0||
2024-08-10 19:30:00|07063|100479|600258|13.78B|13780000000|12.34|11209676|-39.18|0||
2024-08-10 19:30:06|07064|100622|600455|915.01M|915010000|14.65|1541434|-34.69|0||
2024-08-10 19:30:10|07065|100826|600707|22.1B|22100000000|6.16|27405472|-2.99|0||
2024-08-10 19:30:16|07066|1054840|601108|30.79B|30790000000|6.63|26089029|-25.51|0||
2024-08-10 19:30:20|07067|101071|601311|8.4B|8400000000|7.16|7955406|-16.84|0||
2024-08-10 19:30:25|07068|100474|600230|4.28B|4280000000.0000005|10.35|6819147|-32.35|0||
2024-08-10 19:30:32|07069|1052655|603106|2.29B|2290000000|4.39|14292450|-53.54|0||
2024-08-10 19:30:36|07070|100412|600180|4.12B|4120000000|3.82|5474850|-37.89|0||
2024-08-10 19:30:40|07071|942820|601016|18.84B|18840000000|2.91|49783332|-19.17|0||
2024-08-10 19:30:44|07072|994544|603098|4.09B|4090000000|7.59|6682717|-65.89|0||
2024-08-10 19:30:49|07073|996063|601375|13.42B|13420000000|3.55|25699244|-22.32|0||
2024-08-10 19:30:53|07074|942815|600850|11.46B|11460000000|16.61|4175545|-27.53|0||
2024-08-10 19:30:57|07075|996182|603615|2.88B|2880000000|11.91|2990534|27.79|0||
2024-08-10 19:31:00|07076|100815|600697|1.64B|1640000000|10.3|3605394|-20.71|0||
2024-08-10 19:31:05|07077|942824|603099|6.26B|6260000000|23.48|11779846|77.74|0||
2024-08-10 19:31:09|07078|100856|600742|5.8B|5800000000|7.8|6410892|-11.46|0||
2024-08-10 19:31:14|07079|100543|600333|2.31B|2310000000|3.79|4264930|-27.39|0||
2024-08-10 19:31:18|07080|100389|600148|1.79B|1790000000|12.62|1594574|-17.35|0||
2024-08-10 19:31:22|07081|100652|600496|4.94B|4940000000|2.48|12260483|-35.92|0||
2024-08-10 19:31:27|07082|100869|600757|9.5B|9500000000|7.83|15700095|-7.34|0||
2024-08-10 19:31:30|07083|996067|603035|4.61B|4610000000|12.12|3981642|-40.3|0||
2024-08-10 19:31:34|07084|100684|600525|4.89B|4890000000|3.72|7160353|-27.91|0||
2024-08-10 19:31:38|07085|945174|603698|6.87B|6870000000|12.82|2654390|-15.16|0||
2024-08-10 19:31:42|07086|1162042|605288|2.19B|2190000000|31.15|399924|-22.03|0||
2024-08-10 19:31:47|07087|1057308|603655|1.47B|1470000000|13.89|1410834|-40.49|0||
2024-08-10 19:31:54|07088|994550|603203|5.02B|5020000000|20.15|2088125|-24.16|0||
2024-08-10 19:31:57|07089|994602|603819|2.02B|2020000000|9.3|1154457|-40.5|0||
2024-08-10 19:32:02|07090|948391|603158|3.34B|3340000000|6.8|9293491|-6.21|0||
2024-08-10 19:32:07|07091|101118|601799|34.56B|34560000000|120.98|1207427|-14.42|0||
2024-08-10 19:32:11|07092|1043310|603776|2.41B|2410000000|10.63|7217240|-27.93|0||
2024-08-10 19:32:16|07093|100973|600880|3.99B|3990000000|3.65|10732290|-31.13|0||
2024-08-10 19:32:21|07094|1162079|603053|8.28B|8279999999.999999|9.32|2305190|-14.1|0||
2024-08-10 19:32:26|07095|1056012|603809|4.38B|4380000000|7.53|12225983|-26.25|0||
2024-08-10 19:32:30|07096|100556|600353|4.57B|4570000000|5.49|13213697|-23.43|0||
2024-08-10 19:32:34|07097|100828|600711|12.55B|12550000000|4.02|147305693|-22.09|0||
2024-08-10 19:32:38|07098|100329|600078|3.45B|3450000000|5.21|6507379|-42.56|0||
2024-08-10 19:32:42|07099|101016|600988|29.28B|29280000000|17.76|41007629|14.65|0||
2024-08-10 19:32:46|07100|100972|600879|25.77B|25770000000|7.81|53294871|3.44|0||
2024-08-10 19:32:52|07101|1095973|601068|11.43B|11430000000|4.19|9536193|-22.41|0||
2024-08-10 19:32:56|07102|101139|601965|15.78B|15780000000|15.71|5915056|-29.74|0||
2024-08-10 19:33:00|07103|100572|600372|60.2B|60200000000|12.44|30450895|-16.51|0||
2024-08-10 19:33:04|07104|1162066|603220|8.15B|8150000000|18.92|12814120|14.25|0||
2024-08-10 19:33:10|07105|994540|603060|4.61B|4610000000|5.74|1859452|-47.58|0||
2024-08-10 19:33:15|07106|101132|601898|144.5B|144500000000|12.45|21185963|47.16|0||
2024-08-10 19:33:18|07107|101144|601918|21.63B|21630000000|8.35|26691699|91.95|0||
2024-08-10 19:33:22|07108|100414|600150|170.18B|170180000000|38.05|40407096|29.47|0||
2024-08-10 19:33:29|07109|100384|600138|7.12B|7120000000|9.84|9409219|-27.06|0||
2024-08-10 19:33:35|07110|942599|603018|5.8B|5800000000|8.57|27342357|-2.5|0||
2024-08-10 19:33:39|07111|100362|600115|76.47B|76470000000|3.89|41323584|-20.12|0||
2024-08-10 19:33:45|07112|100803|600675|16.14B|16140000000|2.67|38079665|-33.08|0||
2024-08-10 19:33:49|07113|994508|600977|19.85B|19850000000|10.63|6278122|-32.64|0||
2024-08-10 19:33:52|07114|101045|601106|16.32B|16320000000|2.38|17643189|-28.31|0||
2024-08-10 19:33:58|07115|100549|600340|4.24B|4240000000|1.09|69673420|-56.57|0||
2024-08-10 19:34:03|07116|996065|601881|91.37B|91370000000|10.73|53272191|-19.69|0||
2024-08-10 19:34:07|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|0||
2024-08-10 19:34:12|07118|100511|600297|6.36B|6360000000|0.78|306955067|-63.38|0||
2024-08-10 19:34:18|07119|101050|601118|19.39B|19390000000|4.53|37999093|-2.79|0||
2024-08-10 19:34:23|07120|942810|600730|2.48B|2480000000|4.22|8889253|-30.71|0||
2024-08-10 19:34:27|07121|100429|600195|6.75B|6750000000|6.61|9501018|-45.15|0||
2024-08-10 19:34:31|07122|101130|601888|132.4B|132400000000|64.83|21187533|-47.13|0||
2024-08-10 19:34:35|07123|100408|600176|40.79B|40790000000|10.19|21875565|-30.49|0||
2024-08-10 19:34:38|07124|1009372|603505|15.32B|15320000000|25.45|3395709|3.16|0||
2024-08-10 19:34:43|07125|100874|600764|13.63B|13630000000|19.18|5206843|-21.65|0||
2024-08-10 19:34:49|07126|1162087|603967|3.02B|3020000000|8.71|4156797|-7.73|0||
2024-08-10 19:34:53|07127|100670|600511|25.43B|25430000000|33.7|4487923|3.53|0||
2024-08-10 19:34:56|07128|100325|600056|15.77B|15770000000|10.54|7438213|-20.39|0||
2024-08-10 19:35:00|07129|101128|601872|61.57B|61570000000|7.56|44262637|15.95|0||
2024-08-10 19:35:04|07130|101021|600999|115.94B|115940000000|14.66|14098551|-5.48|0||
2024-08-10 19:35:09|07131|101168|603993|145.1B|145100000000|7.06|179898592|15.93|0||
2024-08-10 19:35:13|07132|101049|601117|43.74B|43740000000|7.16|65012247|-14.86|0||
2024-08-10 19:35:17|07133|954957|601985|203.75B|203750000000|10.79|136895290|46.8|0||
2024-08-10 19:35:22|07134|100681|600536|24.83B|24830000000|29.21|18656126|-45.09|0||
2024-08-10 19:35:26|07135|100366|600111|61.2B|61200000000|16.93|22404423|-31.73|0||
2024-08-10 19:35:30|07136|994520|601611|23.54B|23540000000|7.8|22856037|-3.23|0||
2024-08-10 19:35:35|07137|101121|601808|54.92B|54920000000|14.74|7563311|-4.78|0||
2024-08-10 19:35:39|07138|100548|600339|18.15B|18150000000|3.25|30606003|-20.54|0||
2024-08-10 19:35:43|07139|1043298|601949|11.02B|11020000000|5.79|12046882|-43.79|0||
2024-08-10 19:35:48|07140|100685|600528|16.42B|16420000000.000002|7.39|10102829|-24.82|0||
2024-08-10 19:35:52|07141|100373|600125|7.91B|7910000000|6.06|17575105|-0.49|0||
2024-08-10 19:35:57|07142|100768|600636|3.28B|3280000000|7.47|6914799|-33.42|0||
2024-08-10 19:36:02|07143|102088|600217|6.22B|6220000000|4.48|10241178|-9.31|0||
2024-08-10 19:36:08|07144|102084|600062|19.15B|19150000000|18.76|10018260|13.49|0||
2024-08-10 19:36:11|07145|1162035|601698|67.72B|67720000000|16.03|22432443|-7.34|0||
2024-08-10 19:36:17|07146|996064|601858|13.89B|13890000000|17.57|5362936|-36.98|0||
2024-08-10 19:36:21|07147|1082120|601066|131.55B|131550000000.00002|19.29|8876590|-30.91|0||
2024-08-10 19:36:24|07148|101140|601989|124.5B|124500000000|5.46|117592793|21.06|0||
2024-08-10 19:36:29|07149|100638|600482|49.12B|49120000000|22.34|21421048|12.71|0||
2024-08-10 19:36:32|07150|101041|601098|21.01B|21010000000|11.7|10401902|1.74|0||
2024-08-10 19:36:36|07151|100298|600029|90.56B|90560000000|5.8|39514948|-17.38|0||
2024-08-10 19:36:42|07152|100367|600118|26.57B|26570000000|22.47|11121803|-17.39|0||
2024-08-10 19:36:46|07153|100393|600158|7.06B|7060000000|7.36|14451207|-25.81|0||
2024-08-10 19:36:49|07154|1164175|600956|22.23B|22230000000|7.1|6447367|-21.11|0||
2024-08-10 19:36:54|07155|100339|600088|5.75B|5750000000|14.46|6872123|4.03|0||
2024-08-10 19:36:59|07156|101154|603005|12.45B|12450000000|19.09|47211842|-9.74|0||
2024-08-10 19:37:03|07157|100280|600007|21.71B|21710000000|21.55|2075836|8.78|0||
2024-08-10 19:37:07|07158|101063|601179|35.57B|35570000000|6.94|125348215|29|0||
2024-08-10 19:37:13|07159|1155894|601916|71.06B|71060000000|2.77|92923646|2.59|0||
2024-08-10 19:37:17|07160|1162076|601512|11.45B|11450000000|7.64|4259374|-20.99|0||
2024-08-10 19:37:21|07161|102956|600373|17.59B|17590000000|12.91|10523599|4.37|0||
2024-08-10 19:37:26|07162|100755|600618|7.61B|7610000000|8.22|4436581|-9.57|0||
2024-08-10 19:37:32|07163|100380|600132|29.84B|29840000000|61.66|3784921|-31.53|0||
2024-08-10 19:37:37|07164|942825|603100|8.8B|8800000000|17.31|4108425|-48.62|0||
2024-08-10 19:37:41|07165|996555|600939|4.34B|4340000000|2.28|10655315|-38.71|0||
2024-08-10 19:37:46|07166|100851|600729|8.34B|8340000000|18.85|3322557|-44.36|0||
2024-08-10 19:37:50|07167|100710|600565|2.12B|2120000000|0.85|66523761|-55.03|0||
2024-08-10 19:37:54|07168|100621|600452|15.6B|15600000000|10.15|10118177|-39.87|0||
2024-08-10 19:37:59|07169|100496|600279|4.37B|4370000000|3.68|3804826|-15.01|0||
2024-08-10 19:38:03|07170|942818|600917|8.69B|8690000000|5.53|3124166|-23.93|0||
2024-08-10 19:38:08|07171|101025|601005|9.27B|9270000000|1.08|58801361|-36.84|0||
2024-08-10 19:38:12|07172|1010705|603758|3.03B|3030000000|7|3448149|-28.93|0||
2024-08-10 19:38:16|07173|100355|600106|5.12B|5120000000|3.85|21380609|-20.12|0||
2024-08-10 19:38:21|07174|1155475|601077|52.87B|52870000000|4.99|58206012|27.95|0||
2024-08-10 19:38:25|07175|1162153|601827|14.73B|14730000000|8.78|6911019|17.85|0||
2024-08-10 19:38:29|07176|994511|601127|114.45B|114450000000|76|40633614|91.53|0||
2024-08-10 19:38:33|07177|100378|600129|13.14B|13140000000|23.59|11442033|-52.03|0||
2024-08-10 19:38:37|07178|100352|600116|13.09B|13090000000|6.91|13232594|-20.48|0||
2024-08-10 19:38:42|07179|100945|600847|1.06B|1060000000|6.93|4159629|-43.84|0||
2024-08-10 19:38:46|07180|101039|601158|23.86B|23860000000|4.97|10037395|-9.47|0||
2024-08-10 19:38:52|07181|945168|603601|2.76B|2760000000|2.7|9348177|-42.8|0||
2024-08-10 19:38:56|07182|1043311|603976|2.16B|2160000000|14.28|928190|-28.96|0||
2024-08-10 19:39:01|07183|1056003|603083|7.36B|7360000000|27.44|12052757|-43.29|0||
2024-08-10 19:39:05|07184|100788|600657|8.58B|8580000000|3.01|23910240|-37.94|0||
2024-08-10 19:39:10|07185|1052662|603367|6.07B|6070000000|13.41|3136071|-5.16|0||
2024-08-10 19:39:16|07186|101093|601608|16.67B|16670000000.000002|3.64|24977544|-10.78|0||
2024-08-10 19:39:20|07187|100307|600067|2.67B|2670000000|1.93|21419937|-35.23|0||
2024-08-10 19:39:25|07188|996084|603628|3.6B|3600000000|13.16|16875217|-10.42|0||
2024-08-10 19:39:30|07189|100894|600787|10.55B|10550000000|4.84|12080832|-15.68|0||
2024-08-10 19:39:34|07190|1162067|600968|39.03B|39030000000|3.84|40067718|23.47|0||
2024-08-10 19:39:39|07191|100852|600737|18.44B|18440000000|8.62|33690573|2.86|0||
2024-08-10 19:39:43|07192|997534|603908|1.91B|1910000000|20.51|898244|-52.17|0||
2024-08-10 19:39:47|07193|101145|601919|187.7B|187700000000|12.31|164761246|24.09|0||
2024-08-10 19:39:51|07194|101124|601866|26.57B|26570000000|2.38|81621471|-5.56|0||
2024-08-10 19:39:54|07195|100295|600026|60.58B|60580000000|14.49|21797048|-0.82|0||
2024-08-10 19:39:58|07196|100611|600428|11.89B|11890000000|5.54|31136128|-11.78|0||
2024-08-10 19:40:01|07197|102097|600890|208.51M|208510000|0.36|17415380|0|0||
2024-08-10 19:40:08|07198|997891|603903|1.55B|1550000000|6.06|3114531|-33.63|0||
2024-08-10 19:40:15|07199|942809|600685|30.01B|30010000000|26.83|11200522|5.42|0||
2024-08-10 19:40:19|07200|100315|600072|18.97B|18970000000|12.59|9438925|-44.12|0||
2024-08-10 19:40:23|07201|101161|603128|7.17B|7170000000|5.48|13955280|-41.08|0||
2024-08-10 19:40:27|07202|100836|600715|3.23B|3230000000|1.74|30074418|-24.68|0||
2024-08-10 19:40:31|07203|1162045|603212|4.55B|4550000000|10.41|10630546|-43.91|0||
2024-08-10 19:40:35|07204|100504|600288|2.84B|2840000000|6.51|5246799|-39.22|0||
2024-08-10 19:40:41|07205|100478|600257|2.16B|2160000000|4.49|18454813|-27.7|0||
2024-08-10 19:40:45|07206|1052671|603963|832.66M|832660000|3.79|7821643|-69.34|0||
2024-08-10 19:40:49|07207|996080|603360|5.45B|5450000000|11.02|6514342|1.1|0||
2024-08-10 19:40:53|07208|101125|601880|26.62B|26620000000|1.26|47811507|-22.7|0||
2024-08-10 19:40:58|07209|100734|600593|2.23B|2230000000|17.35|4868778|8.57|0||
2024-08-10 19:41:03|07210|100833|600719|2.88B|2880000000|7.11|39432739|-11.35|0||
2024-08-10 19:41:07|07211|100942|600844|2.25B|2250000000|2.56|13782982|-12.03|0||
2024-08-10 19:41:12|07212|101181|900921|313.82M|313820000|0.103|488012|-33.97|0||
2024-08-10 19:41:17|07213|997892|603955|1.15B|1150000000|8.51|2732635|-47.53|0||
2024-08-10 19:41:23|07214|101026|601006|124.45B|124450000000|6.86|76675863|-3.79|0||
2024-08-10 19:41:27|07215|100813|600694|5.06B|5060000000|16.21|2621512|-15.57|0||
2024-08-10 19:41:32|07216|1031219|603233|15.07B|15070000000|13.23|9891653|-53.5|0||
2024-08-10 19:41:37|07217|100858|600744|6.3B|6300000000|3.1|60076312|-13.41|0||
2024-08-10 19:41:41|07218|101148|601991|43.75B|43750000000|2.84|106825724|-6.27|0||
2024-08-10 19:41:46|07219|100432|600198|6.65B|6650000000|5.08|6281010|-22.21|0||
2024-08-10 19:41:50|07220|942602|603019|57.05B|57050000000|38.99|39976220|-7.61|0||
2024-08-10 19:41:53|07221|100748|600611|15.92B|15920000000|9.5|148721352|189.63|0||
2024-08-10 19:42:04|07222|101760|900903|2.22B|2220000000|0.186|2917606|-14.68|0||
2024-08-10 19:42:11|07223|1082138|603587|5.02B|5020000000|10.55|1537891|-29.57|0||
2024-08-10 19:42:17|07224|996066|603032|3.1B|3100000000|13.22|6643481|-52.45|0||
2024-08-10 19:42:23|07225|100666|600503|2.9B|2900000000|1.81|18029968|-39.06|0||
2024-08-10 19:42:27|07226|1057234|603056|13.05B|13050000000|12.8|4148731|-25.8|0||
2024-08-10 19:42:32|07227|100926|600826|3.89B|3890000000|5.38|2446576|-54.98|0||
2024-08-10 19:42:37|07228|100969|600875|46.34B|46340000000|15.55|19083290|-14.51|0||
2024-08-10 19:42:41|07229|100279|600006|13.56B|13560000000|6.78|53348144|12.62|0||
2024-08-10 19:42:46|07230|100332|600081|4.74B|4740000000|8.57|2891293|-20.28|0||
2024-08-10 19:42:50|07231|955758|601198|26.83B|26830000000|8.3|25254455|-12.82|0||
2024-08-10 19:42:53|07232|100907|600804|2.3B|2300000000|1.39|37638855|-67.67|0||
2024-08-10 19:42:57|07233|994572|603528|4.21B|4210000000|5.98|26743843|-20.9|0||
2024-08-10 19:43:02|07234|994628|603999|2.75B|2750000000|4.77|5381586|-23.06|0||
2024-08-10 19:43:07|07235|1081677|601330|6.76B|6760000000|5.79|3607375|-22.9|0||
2024-08-10 19:43:12|07236|100883|600776|9.57B|9570000000|9.25|7987558|-22.14|0||
2024-08-10 19:43:16|07237|101755|900941|1.33B|1330000000|0.336|531334|-21.86|0||
2024-08-10 19:43:20|07238|994562|603377|1.14B|1140000000|1.6|25758058|-78.2|0||
2024-08-10 19:43:24|07239|100340|600093|561.22M|561220000|0.5|22106643|0|0||
2024-08-10 19:43:28|07240|1079938|603486|21.59B|21590000000|37.66|7466641|-50.46|0||
2024-08-10 19:43:34|07241|100690|600537|2.93B|2930000000|2.47|28357719|-62.23|0||
2024-08-10 19:43:40|07242|1024775|603496|6.71B|6710000000|20.95|8283988|13.92|0||
2024-08-10 19:43:44|07243|950057|603869|2.25B|2250000000|4.53|4439219|-57.18|0||
2024-08-10 19:43:48|07244|100906|600803|56.38B|56380000000|18.31|7358403|-4.88|0||
2024-08-10 19:43:52|07245|101152|603002|5.32B|5320000000|4.69|38572479|-15.95|0||
2024-08-10 19:43:55|07246|100510|600295|21.44B|21440000000|8.39|10003177|-11.68|0||
2024-08-10 19:44:00|07247|101193|900936|2.99B|2990000000|0.825|1076270|-25.88|0||
2024-08-10 19:44:04|07248|1141903|688018|11.56B|11560000000|104.01|2222690|-7.96|0||
2024-08-10 19:44:08|07249|996095|603966|2.32B|2320000000|6.46|6028067|-31.28|0||
2024-08-10 19:44:13|07250|100764|600622|2.88B|2880000000|1.92|26555058|-40.37|0||
2024-08-10 19:44:17|07251|101115|601788|60.66B|60660000000|14.68|22953070|-24.72|0||
2024-08-10 19:44:22|07252|100674|600516|17.66B|17660000000|4.44|19357041|-28.27|0||
2024-08-10 19:44:27|07253|100669|600507|9.16B|9160000000|3.96|11228650|-20.32|0||
2024-08-10 19:44:31|07254|100962|600869|7.61B|7610000000|3.43|44489238|-36.83|0||
2024-08-10 19:44:36|07255|101109|601700|4.47B|4470000000|3.91|9260050|-26.09|0||
2024-08-10 19:44:40|07256|100654|600498|17.33B|17330000000|14.62|14091279|-16.17|0||
2024-08-10 19:44:44|07257|101035|601038|13.18B|13180000000|14.56|5903401|26.5|0||
2024-08-10 19:44:47|07258|1162059|601865|40.25B|40250000000|18.66|14653749|-47.66|0||
2024-08-10 19:44:51|07259|994527|603007|2.23B|2230000000|5.47|3065612|14.92|0||
2024-08-10 19:44:57|07260|1010704|603488|2.42B|2420000000|8.28|2952060|11.74|0||
2024-08-10 19:45:01|07261|100994|600965|3.02B|3020000000|3.69|4395556|-45.01|0||
2024-08-10 19:45:07|07262|101127|601901|60.18B|60180000000|7.31|83868106|-7.93|0||
2024-08-10 19:45:15|07263|100741|600601|11.38B|11380000000|2.73|106558253|-26.02|0||
2024-08-10 19:45:19|07264|1077010|603045|1.28B|1280000000|9.46|3238462|-41.53|0||
2024-08-10 19:45:24|07265|996557|603345|23.66B|23660000000|80.96|3682593|-45.37|0||
2024-08-10 19:45:28|07266|1052661|603363|3.28B|3280000000|3.77|25807516|-60.27|0||
2024-08-10 19:45:33|07267|1010849|603383|6.04B|6040000000|29.42|5225017|-58.33|0||
2024-08-10 19:45:37|07268|100905|600802|1.31B|1310000000|2.85|5459498|-48.92|0||
2024-08-10 19:45:40|07269|102095|600693|2.61B|2610000000|3|8071731|-27.88|0||
2024-08-10 19:45:44|07270|100301|600033|9.93B|9930000000|3.62|26142077|13.48|0||
2024-08-10 19:45:47|07271|1141898|688010|2.22B|2220000000|13.9|656716|-31.93|0||
2024-08-10 19:45:51|07272|100639|600483|26.51B|26510000000|10.25|15881122|23.2|0||
2024-08-10 19:45:55|07273|942796|600203|3.47B|3470000000|5.86|33932179|-1.01|0||
2024-08-10 19:46:00|07274|100650|600493|1.18B|1180000000|4.34|4913473|-27.06|0||
2024-08-10 19:46:04|07275|996559|603817|2.51B|2510000000|4.69|3922762|-26.83|0||
2024-08-10 19:46:08|07276|1008685|603826|17.7B|17700000000|27.02|2420180|-48.81|0||
2024-08-10 19:46:12|07277|100583|600388|12.23B|12230000000|11.36|4617586|-34.07|0||
2024-08-10 19:46:16|07278|945169|603686|3.6B|3600000000|8.66|11947328|-14.76|0||
2024-08-10 19:46:21|07279|102094|600592|3.46B|3460000000|8.66|9209804|-7.38|0||
2024-08-10 19:46:26|07280|942811|600753|1.29B|1290000000|5.62|4598354|-45.33|0||
2024-08-10 19:46:30|07281|100359|600103|3.89B|3890000000|1.76|16433892|-41.72|0||
2024-08-10 19:46:34|07282|1024774|603933|2.47B|2470000000|11.92|4035453|-29.68|0||
2024-08-10 19:46:39|07283|996088|603668|5.59B|5590000000|11.13|5184306|-27.3|0||
2024-08-10 19:46:42|07284|945170|603678|10.97B|10970000000|24.06|5663953|-31.84|0||
2024-08-10 19:46:48|07285|100718|600573|2.4B|2400000000|9.61|3410859|-13.58|0||
2024-08-10 19:46:53|07286|100789|600660|115.01B|115010000000|45.46|13161624|20.97|0||
2024-08-10 19:46:56|07287|1162043|603893|23.37B|23370000000|56.35|4558482|-23.46|0||
2024-08-10 19:47:00|07288|996082|603444|13.3B|13300000000|184.6|1094382|-58.43|0||
2024-08-10 19:47:04|07289|1164174|603087|25.5B|25500000000|42.71|7730004|1.55|0||
2024-08-10 19:47:08|07290|994613|603886|3.42B|3420000000|14.27|1239299|-28.29|0||
2024-08-10 19:47:12|07291|1052653|601086|2.47B|2470000000|3.73|7024667|-41.99|0||
2024-08-10 19:47:18|07292|100694|600543|1.35B|1350000000|4.24|7526274|-22.2|0||
2024-08-10 19:47:23|07293|100839|600720|18.53B|18530000000|8.99|9701800|-21.69|0||
2024-08-10 19:47:27|07294|100364|600108|4.81B|4810000000|2.47|13430377|-24.46|0||
2024-08-10 19:47:32|07295|100889|600795|97.74B|97740000000|5.48|130392548|48.51|0||
2024-08-10 19:47:35|07296|101023|601002|2.9B|2900000000|3.04|6830015|-37.83|0||
2024-08-10 19:47:40|07297|100580|600383|15.8B|15800000000|3.5|190579269|-57.63|0||
2024-08-10 19:47:43|07298|100870|600759|10.12B|10120000000|2.44|15149992|-8.96|0||
2024-08-10 19:47:47|07299|1031221|603387|3.94B|3940000000|7.76|2551561|-36.18|0||
2024-08-10 19:47:51|07300|997894|603986|52.02B|52020000000|78.12|16269452|-24.63|0||
2024-08-10 19:47:56|07301|100413|600182|4.58B|4580000000|13.47|979372|-15.07|0||
2024-08-10 19:48:00|07302|100708|600562|16.62B|16620000000.000002|13.38|7303468|-16.37|0||
2024-08-10 19:48:06|07303|100433|600199|8.01B|8010000000|12.18|9819901|-55.34|0||
2024-08-10 19:48:10|07304|1162041|603195|88.61B|88610000000|68.56|1999696|-32.92|0||
2024-08-10 19:48:14|07305|1162090|603256|5.69B|5690000000|6.47|11497319|-16.08|0||
2024-08-10 19:48:18|07306|100534|600323|17.41B|17410000000|21.35|6984686|13.44|0||
2024-08-10 19:48:22|07307|101100|601633|159.32B|159320000000|22.28|17858672|-22.42|0||
2024-08-10 19:48:26|07308|994560|603336|1.85B|1850000000|3.24|13075194|-44.9|0||
2024-08-10 19:48:31|07309|100342|600094|7.57B|7570000000|3.43|37335815|-6.28|0||
2024-08-10 19:48:35|07310|101197|900940|1.06B|1060000000|0.198|232020|-30.28|0||
2024-08-10 19:48:39|07311|100420|600185|9.5B|9500000000|5.04|24316460|-24.21|0||
2024-08-10 19:48:42|07312|100745|600606|20.94B|20940000000|1.49|100660093|-52.7|0||
2024-08-10 19:48:46|07313|100437|600206|7.54B|7540000000|8.91|9135094|-31.46|0||
2024-08-10 19:48:51|07314|101007|600979|4.08B|4080000000|3.23|57007730|-7.18|0||
2024-08-10 19:48:55|07315|1052664|603386|3.54B|3540000000|10.86|16978709|1.69|0||
2024-08-10 19:48:59|07316|1024788|603335|1.73B|1730000000|4.03|4957842|-32.61|0||
2024-08-10 19:49:04|07317|102967|603328|6.99B|6990000000|7|27737965|-9.91|0||
2024-08-10 19:49:10|07318|1052669|603813|987.33M|987330000|9.47|1274628|-35.97|0||
2024-08-10 19:49:14|07319|100614|600433|4.69B|4690000000|2.76|7619232|-22.25|0||
2024-08-10 19:49:18|07320|100796|600673|19.3B|19300000000|6.5|9776103|-8.06|0||
2024-08-10 19:49:23|07321|1057309|603848|5.17B|5170000000|12.78|2407284|-16.09|0||
2024-08-10 19:49:27|07322|1141914|688388|3.84B|3840000000|9.06|6795258|-62.67|0||
2024-08-10 19:49:31|07323|1008684|603797|1.89B|1890000000|3.28|5348514|-43.84|0||
2024-08-10 19:49:35|07324|1159376|603983|9.43B|9430000000|23.51|1791167|-18.42|0||
2024-08-10 19:49:39|07325|100961|600868|3.28B|3280000000|1.73|25029196|-38.65|0||
2024-08-10 19:49:43|07326|100579|600382|2.45B|2450000000|3.48|2687859|-27.8|0||
2024-08-10 19:49:47|07327|100732|600589|3.9B|3900000000|2.64|13070716|21.71|0||
2024-08-10 19:49:52|07328|955765|603838|1.37B|1370000000|4.29|7516624|-32.86|0||
2024-08-10 19:49:57|07329|994553|603268|1.58B|1580000000|12.7|1366531|-43.88|0||
2024-08-10 19:50:01|07330|1162097|603863|5.32B|5320000000|25.99|10047974|19.94|0||
2024-08-10 19:50:05|07331|994558|603322|3.94B|3940000000|25.15|5044450|5.23|0||
2024-08-10 19:50:12|07332|1052668|603725|1.84B|1840000000|6.03|5759602|-29.64|0||
2024-08-10 19:50:17|07333|1081729|603348|6.88B|6880000000|22.31|3857076|-52.88|0||
2024-08-10 19:50:21|07334|102090|600256|39.04B|39040000000|6.01|65643626|-15.83|0||
2024-08-10 19:50:25|07335|100743|600603|8.22B|8220000000.000001|5.03|19076988|-21.53|0||
2024-08-10 19:50:29|07336|101080|601333|22.96B|22960000000|3.54|54066285|6.31|0||
2024-08-10 19:50:32|07337|101142|||||||0||
2024-08-10 19:50:36|07338|100523|600310|5.67B|5670000000|3.87|51529340|-9.58|0||
2024-08-10 19:50:41|07339|100459|600236|53.44B|53440000000|6.78|15681332|21.51|0||
2024-08-10 19:50:46|07340|942831|603368|6.84B|6840000000|17.16|5242336|-15.01|0||
2024-08-10 19:50:50|07341|954955|601368|3.76B|3760000000|4.26|5899806|-21.98|0||
2024-08-10 19:50:55|07342|994506|600936|3.44B|3440000000|2.06|8206922|-53.18|0||
2024-08-10 19:51:00|07343|100568|600368|6.28B|6280000000|3.9|16798876|3.17|0||
2024-08-10 19:51:04|07344|100472|600252|7.99B|7990000000|2.32|24293826|-9.38|0||
2024-08-10 19:51:12|07345|100880|600771|8.84B|8840000000|18.06|5043783|-43.05|0||
2024-08-10 19:51:16|07346|101068|601238|63.58B|63580000000|7.6|21236217|-33.27|0||
2024-08-10 19:51:20|07347|100277|600004|22.2B|22200000000|9.38|12660901|-34.82|0||
2024-08-10 19:51:24|07348|994609|603861|3.34B|3340000000|7.68|6321889|-13.61|0||
2024-08-10 19:51:30|07349|100542|600332|45.28B|45280000000|29.36|6915524|-5.78|0||
2024-08-10 19:51:33|07350|100348|600098|21.53B|21530000000|6.14|18897768|-1.92|0||
2024-08-10 19:51:41|07351|1141905|688020|2.43B|2430000000|30.24|1986245|-34.77|0||
2024-08-10 19:51:45|07352|100984|600894|9.92B|9920000000|11.35|9818248|47.79|0||
2024-08-10 19:51:49|07353|945719|603898|2.33B|2330000000|7.5|2242286|-28.23|0||
2024-08-10 19:51:57|07354|1043306|603535|3.45B|3450000000|14.8|2145612|-12.58|0||
2024-08-10 19:52:01|07355|1052670|603882|13.46B|13460000000|28.97|7876716|-54.81|0||
2024-08-10 19:52:05|07356|100799|600684|2.46B|2460000000|2.88|26245131|-34.84|0||
2024-08-10 19:52:09|07357|1031313|601228|23.84B|23840000000|3.16|20413928|-5.95|0||
2024-08-10 19:52:14|07358|1024793|603043|8.95B|8950000000|15.73|1917655|-38.89|0||
2024-08-10 19:52:19|07359|1162061|603390|3.35B|3350000000|9.58|18032587|21.57|0||
2024-08-10 19:52:23|07360|100588|600393|938.41M|938410000|0.37|19397228|0|0||
2024-08-10 19:52:28|07361|942828|603166|3.02B|3020000000|4.78|11863507|-26.12|0||
2024-08-10 19:52:33|07362|994509|600996|9.32B|9320000000|7.7|20527609|-31.43|0||
2024-08-10 19:52:36|07363|100455|600227|2.61B|2610000000|1.54|27792679|-46.34|0||
2024-08-10 19:52:42|07364|1055999|600903|7.29B|7290000000|6.34|5315398|-31.9|0||
2024-08-10 19:52:45|07365|100676|600523|4.19B|4190000000.0000005|10.37|4834660|-21.97|0||
2024-08-10 19:52:50|07366|100589|600395|12.45B|12450000000|5.8|14098367|-10.77|0||
2024-08-10 19:52:57|07367|100567|600367|3.23B|3230000000|9.48|9839878|-31.99|0||
2024-08-10 19:53:01|07368|1162039|603439|4.76B|4760000000|11.66|4991221|-26.99|0||
2024-08-10 19:53:06|07369|1043304|603458|1.79B|1790000000|5.76|10841828|-42.86|0||
2024-08-10 19:53:11|07370|101018|600992|3.54B|3540000000|14.45|12370953|-22.69|0||
2024-08-10 19:53:15|07371|100735|600594|2.57B|2570000000|3.25|10218267|-39.81|0||
2024-08-10 19:53:20|07372|100486|600268|5.52B|5520000000|5.43|21578564|-24.69|0||
2024-08-10 19:53:25|07373|996087|603639|3.86B|3860000000|11.36|1491266|-36.99|0||
2024-08-10 19:53:30|07374|100449|600221|48.03B|48030000000|1.11|131761648|-34.32|0||
2024-08-10 19:53:34|07375|101758|900945|6.7B|6700000000|0.178|507092|-17.59|0||
2024-08-10 19:53:37|07376|994542|603069|5.31B|5310000000|16.8|5948614|-10.64|0||
2024-08-10 19:53:41|07377|100671|600515|39.42B|39420000000|3.45|30329802|-18.05|0||
2024-08-10 19:53:45|07378|943643|601969|11.34B|11340000000|5.7|9012427|-18.34|0||
2024-08-10 19:53:49|07379|100939|600837|92.15B|92150000000|8.48|40767110|-22.13|0||
2024-08-10 19:53:53|07380|100647|600477|5.47B|5470000000|2.32|13499500|-42.86|0||
2024-08-10 19:53:57|07381|100374|600126|12.12B|12120000000|3.59|20570106|-22.96|0||
2024-08-10 19:54:03|07382|994554|603298|21.15B|21150000000|16.15|8479497|-35.73|0||
2024-08-10 19:54:08|07383|101053|601177|2.94B|2940000000|7.2|3920641|-28.85|0||
2024-08-10 19:54:13|07384|945720|603618|3.09B|3090000000|4.47|13589197|-25.87|0||
2024-08-10 19:54:18|07385|994552|603258|3.73B|3730000000|15.5|3941530|-52.89|0||
2024-08-10 19:54:22|07386|942835|603806|41.45B|41450000000|15.91|20896891|-54|0||
2024-08-10 19:54:27|07387|1043308|603602|2.7B|2700000000|13.12|6477885|7.89|0||
2024-08-10 19:54:36|07388|100915|600814|4.5B|4500000000|6.12|6891029|-30.61|0||
2024-08-10 19:54:41|07389|1164176|605166|2.92B|2920000000|9.25|3534841|-3.34|0||
2024-08-10 19:54:45|07390|996556|603238|1.67B|1670000000|9.39|1247108|-24.7|0||
2024-08-10 19:54:48|07391|100619|600460|34.75B|34750000000|20.88|40222359|-29.79|0||
2024-08-10 19:54:51|07392|996179|603040|2.46B|2460000000|18.22|810861|-25.48|0||
2024-08-10 19:54:56|07393|953926|603901|3.11B|3110000000|6.42|5514170|-54.98|0||
2024-08-10 19:55:00|07394|100573|600375|2.83B|2830000000|4.33|4447861|-39.78|0||
2024-08-10 19:55:04|07395|100576|600378|31.28B|31280000000|28.21|2026577|-26.29|0||
2024-08-10 19:55:12|07396|100436|600202|1.42B|1420000000|3.7|7193511|-33.33|0||
2024-08-10 19:55:18|07397|100410|600178|3.98B|3980000000|8.38|14305624|31.76|0||
2024-08-10 19:55:22|07398|942817|600864|10.4B|10400000000|5|22338400|-25.37|0||
2024-08-10 19:55:26|07399|100791|600664|8.21B|8210000000.000001|3.26|37568583|-2.69|0||
2024-08-10 19:55:29|07400|953913|603023|1.11B|1110000000|1.97|13294687|-53.86|0||
2024-08-10 19:55:34|07401|1141899|688011|1.3B|1300000000|13.07|770295|-42.3|0||
2024-08-10 19:55:38|07402|994622|603958|1.79B|1790000000|8.16|5396748|8.22|0||
2024-08-10 19:55:42|07403|994556|603313|3.65B|3650000000|6.39|6279261|-42.43|0||
2024-08-10 19:55:46|07404|100705|600559|16.83B|16829999999.999998|18.4|17297244|-33.07|0||
2024-08-10 19:55:51|07405|100830|600722|2.56B|2560000000|3.76|7697982|-25.25|0||
2024-08-10 19:55:57|07406|1072208|603156|27.08B|27080000000|21.42|2866886|-17.01|0||
2024-08-10 19:56:02|07407|1031324|603768|2.24B|2240000000|10.97|2130190|-29|0||
2024-08-10 19:56:06|07408|942823|603011|2.81B|2810000000|5.68|11835336|-14.71|0||
2024-08-10 19:56:10|07409|998091|603656|1.81B|1810000000|9.96|2223065|-19.29|0||
2024-08-10 19:56:15|07410|100739|600598|23.82B|23820000000|13.4|10582151|-6.49|0||
2024-08-10 19:56:19|07411|100422|600187|4.32B|4320000000|2.68|75095174|-5.63|0||
2024-08-10 19:56:22|07412|101054|601188|4.16B|4160000000|3.19|33198832|-4.78|0||
2024-08-10 19:56:28|07413|951035|603567|10.44B|10440000000|11.12|3628113|-19.19|0||
2024-08-10 19:56:31|07414|100438|600207|4.04B|4040000000|3.71|31676885|-30.39|0||
2024-08-10 19:56:37|07415|100596|600403|6.02B|6020000000|2.52|9380662|-41.67|0||
2024-08-10 19:56:41|07416|100405|600172|2.91B|2910000000|2.02|16972262|-50.49|0||
2024-08-10 19:56:46|07417|100502|600285|13.04B|13040000000|23.13|7540670|47.98|0||
2024-08-10 19:56:50|07418|101105|601677|14.59B|14590000000|11.73|17291959|-21.43|0||
2024-08-10 19:56:54|07419|100525|600312|26.5B|26500000000|19.53|31996066|66.07|0||
2024-08-10 19:56:58|07420|100628|600439|2.45B|2450000000|2.16|12355453|-17.87|0||
2024-08-10 19:57:05|07421|100451|600222|2.58B|2580000000|4.63|10807009|-18.77|0||
2024-08-10 19:57:11|07422|994568|603508|7.32B|7320000000|19.2|8777469|18.45|0||
2024-08-10 19:57:16|07423|100687|600531|6.14B|6140000000|5.63|50957889|-25.33|0||
2024-08-10 19:57:20|07424|100291|600020|8.43B|8430000000|3.75|11523139|0.27|0||
2024-08-10 19:57:27|07425|1054841|603103|8.15B|8150000000|12.85|2941902|-36.48|0||
2024-08-10 19:57:31|07426|1031316|603303|5.8B|5800000000|12.17|1307251|-7.03|0||
2024-08-10 19:57:37|07427|942797|600346|93.9B|93900000000|13.34|15857549|-12.98|0||
2024-08-10 19:57:41|07428|955763|603223|5.82B|5820000000|8.25|4074962|-39.25|0||
2024-08-10 19:57:45|07429|100648|600487|34.23B|34229999999.999996|14.13|42738800|-3.48|0||
2024-08-10 19:57:49|07430|994573|603556|19.88B|19880000000|40.89|4200821|67.58|0||
2024-08-10 19:57:53|07431|100311|600060|22.65B|22650000000|17.67|8011577|-21.68|0||
2024-08-10 19:57:57|07432|100592|600398|30.11B|30110000000|6.27|28077363|-10.56|0||
2024-08-10 19:58:00|07433|942830|603306|5.82B|5820000000|17.86|5363560|-36.37|0||
2024-08-10 19:58:05|07434|100865|600751|5.73B|5730000000|2.11|19208713|-21.56|0||
2024-08-10 19:58:09|07435|994618|603909|1.96B|1960000000|7.52|1481677|-45.7|0||
2024-08-10 19:58:16|07436|100541|600331|11.01B|11010000000|5.42|28331652|27.23|0||
2024-08-10 19:58:21|07437|100976|600885|29.21B|29210000000|28.01|6604472|-20.76|0||
2024-08-10 19:58:26|07438|1142282|601236|31.7B|31700000000|6.72|18495384|-32.6|0||
2024-08-10 19:58:31|07439|100520|600307|7.33B|7330000000|1.17|18970585|-31.18|0||
2024-08-10 19:58:35|07440|1054843|603260|54.07B|54070000000|46.04|2172380|-33.37|0||
2024-08-10 19:58:39|07441|100929|600829|3.28B|3280000000|5.66|3763581|-21.39|0||
2024-08-10 19:58:43|07442|100286|600015|98.35B|98350000000|6.18|33563248|7.48|0||
2024-08-10 19:58:47|07443|100857|600743|2.91B|2910000000|1.24|26578685|-40.95|0||
2024-08-10 19:58:49|07444|994503|||||||0||
2024-08-10 19:58:53|07445|996079|603358|12.85B|12850000000|29.27|2724704|70.27|0||
2024-08-10 19:58:58|07446|101194|900937|2.25B|2250000000|0.153|2661380|-10|0||
2024-08-10 19:59:02|07447|100841|600726|16.1B|16100000000.000002|2.09|22989734|-16.06|0||
2024-08-10 19:59:06|07448|994516|601226|5.55B|5550000000|4.76|5562554|-30.51|0||
2024-08-10 19:59:11|07449|100296|600027|53.21B|53210000000|5.5|90291624|-2.31|0||
2024-08-10 19:59:15|07450|100535|600325|16.6B|16600000000.000002|6.03|51045294|-44.22|0||
2024-08-10 19:59:18|07451|100631|600448|1.28B|1280000000|2.03|11523079|-35.35|0||
2024-08-10 19:59:23|07452|101013|600985|39.16B|39160000000|14.54|18307667|19.28|0||
2024-08-10 19:59:27|07453|100719|600575|14.01B|14010000000|3.64|49099185|37.88|0||
2024-08-10 19:59:31|07454|996069|603038|1.94B|1940000000|7.21|2900260|-26.2|0||
2024-08-10 19:59:37|07455|1057304|600025|204.84B|204840000000|11.38|30733634|59.38|0||
2024-08-10 19:59:41|07456|100284|600011|101.2B|101200000000|7.39|61583303|-16.4|0||
2024-08-10 19:59:47|07457|100324|600054|6.86B|6860000000|11.14|5037462|-15.8|0||
2024-08-10 19:59:51|07458|101756|900942|957.25M|957250000|0.738|287352|-5.26|0||
2024-08-10 19:59:56|07459|101107|601688|106.68B|106680000000|12.89|49625411|-28.31|0||
2024-08-10 20:00:00|07460|100904|600801|23.37B|23370000000|13.72|6452480|-1.58|0||
2024-08-10 20:00:04|07461|101191|900933|3.26B|3260000000|1.883|2127579|0|0||
2024-08-10 20:00:08|07462|100855|600741|47.13B|47130000000|14.95|11733684|-22.82|0||
2024-08-10 20:00:20|07463|100302|600035|6.99B|6990000000|4.34|12945549|8.23|0||
2024-08-10 20:00:24|07464|100711|600566|29.85B|29850000000|32.38|8858197|30.72|0||
2024-08-10 20:00:28|07465|100481|600260|467.6M|467600000|0.47|58810985|0|0||
2024-08-10 20:00:33|07466|100356|600107|1.34B|1340000000|3.73|6730319|-31.31|0||
2024-08-10 20:00:38|07467|100509|600293|2.84B|2840000000|2.45|9832504|-11.55|0||
2024-08-10 20:00:42|07468|994594|603738|4.87B|4870000000|12.84|8535606|-14.4|0||
2024-08-10 20:00:46|07469|100386|600141|19.85B|19850000000|17.99|11493440|-22.42|0||
2024-08-10 20:00:51|07470|994541|603067|6.27B|6270000000|12.31|11684324|7.7|0||
2024-08-10 20:00:56|07471|1006195|603385|2.15B|2150000000|5.63|3110252|-30.49|0||
2024-08-10 20:01:00|07472|100330|600079|32.24B|32240000000.000004|20.04|13094509|-10.66|0||
2024-08-10 20:01:04|07473|953929|603989|5.06B|5060000000|12.7|3483599|-42.92|0||
2024-08-10 20:01:09|07474|994623|603959|956.08M|956080000|1.95|14359434|-80.67|0||
2024-08-10 20:01:17|07475|100997|600969|2.06B|2060000000|5.58|19022046|-19.94|0||
2024-08-10 20:01:20|07476|100646|600476|1.97B|1970000000|12.26|6461917|-25.47|0||
2024-08-10 20:01:26|07477|100634|600478|5.91B|5910000000|3.55|18903457|-45.64|0||
2024-08-10 20:01:30|07478|942836|603998|4.85B|4850000000|11.03|4574853|17.72|0||
2024-08-10 20:01:34|07479|100844|600731|2.48B|2480000000|4.43|2813029|-40.93|0||
2024-08-10 20:01:38|07480|1162046|603353|2.09B|2089999999.9999998|12.24|2566499|-41.29|0||
2024-08-10 20:01:47|07481|100392|600156|1.27B|1270000000|3.17|5748649|-30.79|0||
2024-08-10 20:01:51|07482|101001|600975|7.92B|7920000000|6.28|36572031|-32.4|0||
2024-08-10 20:01:56|07483|994557|603319|3.07B|3070000000|14.85|5822787|-10.81|0||
2024-08-10 20:02:01|07484|100715|600570|32.14B|32140000000|16.97|17491125|-58.48|0||
2024-08-10 20:02:07|07485|100582|600387|1.22B|1220000000|2.6|7657049|-52.38|0||
2024-08-10 20:02:11|07486|1031226|603825|2.04B|2040000000|8.05|11665747|-37.65|0||
2024-08-10 20:02:15|07487|1056000|600933|12.42B|12420000000|12.71|5961695|-44.74|0||
2024-08-10 20:02:19|07488|101082|601377|45.34B|45340000000|5.25|34379597|-27.79|0||
2024-08-10 20:02:23|07489|100742|600602|11.78B|11780000000|10.04|14528564|-25.07|0||
2024-08-10 20:02:29|07490|101759|900901|1.64B|1640000000|0.472|811314|-21.59|0||
2024-08-10 20:02:34|07491|953922|603598|3.2B|3200000000|11.95|12559531|18.32|0||
2024-08-10 20:02:38|07492|942801|600556|6.53B|6530000000|3.61|18039466|-49.37|0||
2024-08-10 20:02:42|07493|100283|600010|65.38B|65379999999.99999|1.44|141633448|-23.4|0||
2024-08-10 20:02:46|07494|100996|600967|12.87B|12870000000|7.56|9780171|-19.66|0||
2024-08-10 20:02:52|07495|101200|900948|5.22B|5220000000|1.783|1964651|21.62|0||
2024-08-10 20:02:56|07496|100901|600797|4.59B|4590000000|4.58|9960995|-33.82|0||
2024-08-10 20:02:59|07497|100868|600756|3.32B|3320000000|10.23|6072732|-33.14|0||
2024-08-10 20:03:03|07498|100953|600858|2.15B|2150000000|4.13|6923808|-33.49|0||
2024-08-10 20:03:08|07499|1052666|603533|7.22B|7220000000|16.46|12037172|-29.05|0||
2024-08-10 20:03:13|07500|996078|603337|12.46B|12460000000|26.79|3078060|31.32|0||
2024-08-10 20:03:17|07501|101126|601886|5.34B|5340000000|4.71|9440932|-47.67|0||
2024-08-10 20:03:21|07502|994601|603816|21.6B|21600000000|26.55|6554340|-36.92|0||
2024-08-10 20:03:29|07503|100726|600584|55.2B|55200000000|30.85|45279191|-5.25|0||
2024-08-10 20:03:34|07504|955766|603979|24.85B|24850000000|40.23|6814728|17.6|0||
2024-08-10 20:03:38|07505|942793|603088|3.12B|3120000000|7.12|5079084|-20.18|0||
2024-08-10 20:03:43|07506|994589|603708|5.3B|5300000000|8.39|3548760|-35.01|0||
2024-08-10 20:03:47|07507|994612|603878|3.34B|3340000000|5.95|4579294|-27.79|0||
2024-08-10 20:03:51|07508|996180|603208|3.05B|3050000000|17.34|2047197|-55.96|0||
2024-08-10 20:03:56|07509|994512|601128|20.2B|20200000000|6.7|27599663|-6.82|0||
2024-08-10 20:04:00|07510|100949|600854|2B|2000000000|3.85|8099826|-21.27|0||
2024-08-10 20:04:04|07511|1081732|603876|7.65B|7650000000|8.59|8232458|-50.94|0||
2024-08-10 20:04:09|07512|1043303|603359|1.59B|1590000000|3.56|7644669|-66.32|0||
2024-08-10 20:04:13|07513|100354|600105|5.22B|5220000000|3.75|19893421|-44.03|0||
2024-08-10 20:04:17|07514|100575|600377|58.97B|58970000000|13.18|8401345|42.95|0||
2024-08-10 20:04:21|07515|1162091|603810|1.34B|1340000000|8.09|2853720|-39.54|0||
2024-08-10 20:04:25|07516|1073383|600901|21.06B|21060000000|4.82|29334938|5.24|0||
2024-08-10 20:04:29|07517|994518|601500|7.09B|7090000000|4.46|31608620|5.69|0||
2024-08-10 20:04:35|07518|1162098|603915|5.65B|5650000000|8.58|5710348|-52.99|0||
2024-08-10 20:04:39|07519|101043|601100|59.87B|59870000000|44.65|5552974|-34.92|0||
2024-08-10 20:04:43|07520|100519|600305|8.16B|8160000000|7.4|3990009|-33.45|0||
2024-08-10 20:04:48|07521|101009|600981|3.83B|3830000000|1.71|12909032|-45.89|0||
2024-08-10 20:04:52|07522|100376|600128|1.61B|1610000000|6.52|3433001|-25.06|0||
2024-08-10 20:04:56|07523|100594|600400|5.1B|5100000000|2.22|11041033|-33.73|0||
2024-08-10 20:05:00|07524|994507|600959|14.15B|14150000000|2.83|22659101|-18.91|0||
2024-08-10 20:05:07|07525|100678|600527|2.46B|2460000000|1.42|15617908|-30.39|0||
2024-08-10 20:05:13|07526|101055|601199|4.72B|4720000000|5.05|9723295|-20.47|0||
2024-08-10 20:05:17|07527|994555|603299|7.38B|7380000000|9.44|7457211|-2.68|0||
2024-08-10 20:05:21|07528|100703|600557|7.95B|7950000000|13.8|8421398|-26.24|0||
2024-08-10 20:05:25|07529|942832|603369|56.78B|56780000000|45.54|4777442|-24.07|0||
2024-08-10 20:05:33|07530|1116233|603629|4.04B|4040000000|15.7|5431283|-29.88|0||
2024-08-10 20:05:37|07531|100665|600513|2.4B|2400000000|8.41|4478482|-11.94|0||
2024-08-10 20:05:44|07532|101028|601008|4.42B|4420000000|3.56|7199764|-20.54|0||
2024-08-10 20:05:50|07533|994570|603519|2.41B|2410000000|9.12|2696100|-34.86|0||
2024-08-10 20:05:54|07534|1054855|603937|1.6B|1600000000|7.66|2397748|-37.06|0||
2024-08-10 20:05:58|07535|101057|601222|12.7B|12700000000|6.22|15820401|-17.83|0||
2024-08-10 20:06:02|07536|1008686|603906|3.93B|3930000000|6.96|5602595|-54.98|0||
2024-08-10 20:06:08|07537|1054852|603829|1.87B|1870000000|11.71|3539496|-20.45|0||
2024-08-10 20:06:12|07538|1031325|603041|1.74B|1740000000|9.58|1866127|-19.63|0||
2024-08-10 20:06:16|07539|1031228|603880|1.06B|1060000000|3.67|4407618|-18.44|0||
2024-08-10 20:06:22|07540|1088092|603693|9.65B|9650000000|10.82|9255853|-14.67|0||
2024-08-10 20:06:26|07541|942600|603688|14.61B|14610000000|27|8637653|-55.85|0||
2024-08-10 20:06:36|07542|100837|600716|2.51B|2510000000|2.68|9185838|-36.79|0||
2024-08-10 20:06:40|07543|101135|601928|24.76B|24760000000|9.73|13504094|-6.26|0||
2024-08-10 20:06:44|07544|1010702|601952|13.34B|13340000000|9.68|6473816|-23.9|0||
2024-08-10 20:06:50|07545|1024792|603286|1.84B|1840000000|15.76|7015126|-10.3|0||
2024-08-10 20:06:54|07546|994538|603036|1.97B|1970000000|9.58|1901663|-9.28|0||
2024-08-10 20:06:58|07547|994533|603028|1.71B|1710000000|6.04|3769493|-47.98|0||
2024-08-10 20:07:03|07548|100503|600287|1.26B|1260000000|2.88|10609212|-47.83|0||
2024-08-10 20:07:08|07549|100570|600370|5.03B|5030000000|1.29|12577334|-52.92|0||
2024-08-10 20:07:26|07550|1010703|603269|1.72B|1720000000|7.82|5397175|-41.42|0||
2024-08-10 20:07:30|07551|1162051|603530|9.36B|9360000000|22|8375635|43.32|0||
2024-08-10 20:07:34|07552|101056|601218|2.77B|2770000000|2.86|21217438|-25.91|0||
2024-08-10 20:07:40|07553|100860|600746|7.17B|7170000000|6.22|3792209|-11.4|0||
2024-08-10 20:07:44|07554|100448|600220|659.84M|659840000|0.37|1789039|-84.45|0||
2024-08-10 20:07:48|07555|1052656|603136|2.79B|2790000000|10.32|3307556|-57.25|0||
2024-08-10 20:07:54|07556|955762|603117|2.8B|2800000000|4.43|4111664|29.91|0||
2024-08-10 20:07:58|07557|994559|603323|8.35B|8350000000|4.55|24989001|-0.44|0||
2024-08-10 20:08:03|07558|100434|600200|6.06B|6060000000|8.61|18389144|11.67|0||
2024-08-10 20:08:08|07559|998089|603179|18.86B|18860000000|38.7|3106916|-26.57|0||
2024-08-10 20:08:12|07560|1031317|603787|2.15B|2150000000|9.34|4263809|-43.12|0||
2024-08-10 20:08:17|07561|100641|600486|21.61B|21610000000|53.13|1667892|-26.94|0||
2024-08-10 20:08:21|07562|100908|600805|3.12B|3120000000|3.67|9027297|-19.87|0||
2024-08-10 20:08:25|07563|1056006|603507|3.78B|3780000000|20.49|4647063|-28.51|0||
2024-08-10 20:08:29|07564|100683|600522|46.19B|46190000000|13.6|52063443|-7.92|0||
2024-08-10 20:08:33|07565|1117756|601860|9.23B|9230000000|2.52|41633734|-13.1|0||
2024-08-10 20:08:37|07566|100885|600770|3.13B|3130000000|2.41|15459266|-57.04|0||
2024-08-10 20:08:41|07567|100707|600561|1.3B|1300000000|4.56|16790544|-19.15|0||
2024-08-10 20:08:45|07568|100563|600362|58.73B|58730000000|20.25|21268090|1.76|0||
2024-08-10 20:08:49|07569|100487|600269|11.47B|11470000000|4.91|17205201|28.2|0||
2024-08-10 20:08:54|07570|994624|603977|6.08B|6080000000|9.78|7642198|11.64|0||
2024-08-10 20:08:57|07571|100625|600461|14.27B|14270000000|11.61|10807593|43.87|0||
2024-08-10 20:09:02|07572|100527|600316|14.2B|14200000000|19.8|14818104|-11.33|0||
2024-08-10 20:09:06|07573|100564|600363|11.72B|11720000000|25.76|4646667|-27.76|0||
2024-08-10 20:09:10|07574|1031319|603985|4.51B|4510000000|10.22|7283497|-56.25|0||
2024-08-10 20:09:17|07575|1008682|603078|5.11B|5110000000|13.25|11724685|-16.51|0||
2024-08-10 20:09:20|07576|100864|600750|14.03B|14030000000|22.52|6641271|19.47|0||
2024-08-10 20:09:26|07577|101002|600976|7.33B|7330000000|48.22|2056484|-24.91|0||
2024-08-10 20:09:30|07578|1072214|603871|17.43B|17430000000|17.89|7644311|-0.89|0||
2024-08-10 20:09:34|07579|101111|601718|10.98B|10980000000|2.5|22313102|-17.22|0||
2024-08-10 20:09:38|07580|101086|601518|4.78B|4780000000|2.53|15919043|1.61|0||
2024-08-10 20:09:42|07581|100424|600189|5.41B|5410000000|7.57|8625449|6.77|0||
2024-08-10 20:09:47|07582|100561|600360|3.43B|3430000000|3.57|46875629|-47.81|0||
2024-08-10 20:09:51|07583|100974|600881|3.51B|3510000000|1.08|67635839|-54.04|0||
2024-08-10 20:09:55|07584|100910|600807|2.46B|2460000000|2.78|11555617|-24.66|0||
2024-08-10 20:09:59|07585|101138|601958|32.49B|32490000000.000004|10.07|18862719|-16.15|0||
2024-08-10 20:10:02|07586|1162088|603279|10.35B|10350000000|18.22|3187987|-41.17|0||
2024-08-10 20:10:12|07587|942833|603518|2.47B|2470000000|7.13|5507505|-25.73|0||
2024-08-10 20:10:18|07588|1093913|603657|1.48B|1480000000|10.9|3691752|-31.7|0||
2024-08-10 20:10:22|07589|994619|603919|9.4B|9400000000|18.54|2934440|-30.69|0||
2024-08-10 20:10:27|07590|100375|600127|3.88B|3880000000|6.04|7862022|-36.62|0||
2024-08-10 20:10:34|07591|1161401|601778|8.22B|8220000000.000001|2.17|38916579|-54.03|0||
2024-08-10 20:10:39|07592|101027|601007|2.52B|2520000000|6.47|4193404|-30.8|0||
2024-08-10 20:10:42|07593|101022|601001|24.85B|24850000000|14.85|14605643|61.06|0||
2024-08-10 20:10:46|07594|1031312|603113|4.26B|4260000000|5.02|6132934|-40.94|0||
2024-08-10 20:10:51|07595|100651|600495|3.93B|3930000000|3.25|7426386|-22.8|0||
2024-08-10 20:10:55|07596|100435|600201|7.56B|7560000000|6.77|18755439|-33.3|0||
2024-08-10 20:10:59|07597|101160|603399|3.15B|3150000000|6.18|7917579|-45.93|0||
2024-08-10 20:11:03|07598|100425|600190|2.88B|2880000000|1.52|33973468|-53.23|0||
2024-08-10 20:11:10|07599|101203|900952|401.22M|401220000|0.107|874644|-53.48|0||
2024-08-10 20:11:14|07600|101136|601929|3.87B|3870000000|1.11|127120631|-44.22|0||
2024-08-10 20:11:18|07601|101090|601566|4.61B|4610000000|8.02|1778746|-23.25|0||
2024-08-10 20:11:23|07602|100578|600380|19.72B|19720000000|10.52|11906175|-8.84|0||
2024-08-10 20:11:28|07603|1043300|603127|10.54B|10540000000|15.43|11879058|-45.44|0||
2024-08-10 20:11:32|07604|101005|600998|22.79B|22790000000|4.64|23267748|-32.89|0||
2024-08-10 20:11:37|07605|100966|600872|14.68B|14680000000|19.2|11937933|-45.08|0||
2024-08-10 20:11:40|07606|998090|603517|9.52B|9520000000|15.25|9191287|-58.95|0||
2024-08-10 20:11:45|07607|953925|603885|25.61B|25610000000|11.62|12971708|-34.72|0||
2024-08-10 20:11:53|07608|1024782|603617|2.01B|2009999999.9999998|5.3|12165506|-47.89|0||
2024-08-10 20:11:59|07609|101066|601216|31.56B|31560000000|3.74|29563497|-15.38|0||
2024-08-10 20:12:06|07610|101020|600997|9.64B|9640000000|6.07|7755903|-5.75|0||
2024-08-10 20:12:13|07611|101204|900953|19.20M|19200000|0.03|3689399|-92.59|0||
2024-08-10 20:12:17|07612|100327|600076|2B|2000000000|1.49|18840514|-46.01|0||
2024-08-10 20:12:25|07613|1162085|603786|18.91B|18910000000|47.13|1446714|-42.83|0||
2024-08-10 20:12:30|07614|100657|600499|13.04B|13040000000|7.02|14310037|-36.53|0||
2024-08-10 20:12:34|07615|1162064|603610|3.27B|3270000000|9.25|3057169|-20.4|0||
2024-08-10 20:12:39|07616|1062257|603161|1.77B|1770000000|9.21|2379131|-39.49|0||
2024-08-10 20:12:44|07617|1162092|603662|6.47B|6470000000|22.9|6852117|-17.18|0||
2024-08-10 20:12:48|07618|953122|603355|12.43B|12430000000|21.67|2356766|-22.19|0||
2024-08-10 20:12:52|07619|100387|600143|18.21B|18210000000|6.82|11554529|-23.28|0||
2024-08-10 20:12:56|07620|100668|600506|2.23B|2230000000|11.59|7396842|9.75|0||
2024-08-10 20:12:59|07621|100607|600422|11.39B|11390000000|15.04|9756010|-8.24|0||
2024-08-10 20:13:06|07622|102093|600579|2.64B|2640000000|5.32|9766720|-25.7|0||
2024-08-10 20:13:11|07623|1072211|603680|5.44B|5440000000|6.94|6340166|-25.85|0||
2024-08-10 20:13:14|07624|942821|601579|4.83B|4830000000|10.21|7866253|-16.79|0||
2024-08-10 20:13:20|07625|996183|603626|2.76B|2760000000|5.01|13371584|-25.34|0||
2024-08-10 20:13:24|07626|100323|600053|5.5B|5500000000|12.68|6428061|-11.88|0||
2024-08-10 20:13:29|07627|996094|603929|4.89B|4890000000|22.92|3901312|43.7|0||
2024-08-10 20:13:36|07628|997888|603630|2.24B|2240000000|10.07|1710766|-35.53|0||
2024-08-10 20:13:41|07629|100986|600896|1.14B|1140000000|1.12|21810813|0|0||
2024-08-10 20:13:45|07630|101117|601798|1.83B|1830000000|5.15|6862928|-28.37|0||
2024-08-10 20:13:49|07631|100538|600328|11.35B|11350000000|7.71|10410344|-16.47|0||
2024-08-10 20:13:56|07632|100427|600192|2.18B|2180000000|4.94|14726885|-11.15|0||
2024-08-10 20:14:00|07633|942597|603169|5.8B|5800000000|4.44|7818001|-35.09|0||
2024-08-10 20:14:04|07634|100850|600738|2.76B|2760000000|3.75|8232873|-32.55|0||
2024-08-10 20:14:08|07635|100749|600612|21.28B|21280000000|50.71|1976947|-15.85|0||
2024-08-10 20:14:13|07636|101761|900905|2.97B|2970000000|3.52|421683|-3.77|0||
2024-08-10 20:14:17|07637|951040|603883|10.33B|10330000000|13.59|11523548|-52.43|0||
2024-08-10 20:14:20|07638|100775|600644|3.13B|3130000000|5.81|23429682|-18.17|0||
2024-08-10 20:14:23|07639|1057307|603477|10.47B|10470000000|20.52|7377168|-30.93|0||
2024-08-10 20:14:29|07640|100853|600739|12.53B|12530000000|8.23|7717940|-43.48|0||
2024-08-10 20:14:33|07641|951033|603315|3.12B|3120000000|9.75|2830761|-14.77|0||
2024-08-10 20:14:37|07642|942812|600758|3.82B|3820000000|2.88|10045604|-38.06|0||
2024-08-10 20:14:42|07643|100517|600303|1.82B|1820000000|2.69|8528661|-46.84|0||
2024-08-10 20:14:49|07644|100781|600653|2.55B|2550000000|1.31|44953478|-33.84|0||
2024-08-10 20:14:56|07645|942834|603609|6.3B|6300000000|7.01|5010144|-26.29|0||
2024-08-10 20:15:01|07646|101114|601777|18.9B|18900000000|4.18|47448893|2.2|0||
2024-08-10 20:15:08|07647|994604|603823|3.97B|3970000000|9.5|15520528|-13|0||
2024-08-10 20:15:14|07648|994582|603636|4.35B|4350000000|7.49|9823767|-45.72|0||
2024-08-10 20:15:17|07649|100462|600231|3.99B|3990000000|1.4|12710531|-41.42|0||
2024-08-10 20:15:22|07650|100636|600480|7.98B|7980000000|8.49|14463027|-6.7|0||
2024-08-10 20:15:27|07651|100349|600099|1.54B|1540000000|7.02|5231768|-22.35|0||
2024-08-10 20:15:33|07652|953923|603669|3.19B|3190000000|4.54|3230704|-8.28|0||
2024-08-10 20:15:37|07653|101024|601003|6.84B|6840000000|2.67|7529100|-39.18|0||
2024-08-10 20:15:40|07654|100457|600249|2.12B|2120000000|3.85|5621582|-28.31|0||
2024-08-10 20:15:45|07655|101167|603766|13.04B|13040000000|6.35|33893674|18.69|0||
2024-08-10 20:15:49|07656|100656|600491|4.01B|4010000000|2.62|24087078|-45.3|0||
2024-08-10 20:15:53|07657|100948|600853|3.16B|3160000000|3.11|14145348|-28.67|0||
2024-08-10 20:15:58|07658|101153|603003|1.87B|1870000000|4.81|12159332|-47.55|0||
2024-08-10 20:16:02|07659|100421|600186|5.89B|5890000000|3.32|31715076|-1.78|0||
2024-08-10 20:16:06|07660|100382|600135|2.79B|2790000000|5.05|7559016|-31.94|0||
2024-08-10 20:16:09|07661|100400|600167|12.7B|12700000000|5.62|8203751|-15.99|0||
2024-08-10 20:16:16|07662|100970|600876|4.49B|4490000000|8.91|3208183|-44.9|0||
2024-08-10 20:16:20|07663|100452|600223|6.75B|6750000000|6.64|9170365|-34.97|0||
2024-08-10 20:16:26|07664|100891|600783|7.02B|7020000000|9.43|3218064|-29.73|0||
2024-08-10 20:16:30|07665|100892|600784|3.21B|3210000000|4.75|3931251|-30.66|0||
2024-08-10 20:16:34|07666|100911|600808|13.63B|13630000000|1.99|28381935|-29.43|0||
2024-08-10 20:16:38|07667|100928|600828|4.35B|4350000000|2.51|8052034|-39.95|0||
2024-08-10 20:16:42|07668|100546|600337|2.27B|2270000000|1.57|16708015|-50.16|0||
2024-08-10 20:16:46|07669|101004|600993|11.77B|11770000000|27.3|4891056|9.2|0||
2024-08-10 20:16:52|07670|100967|600873|28.58B|28580000000|10.02|17611966|10.11|0||
2024-08-10 20:16:55|07671|100957|600863|26.96B|26960000000|4.13|77094004|18|0||
2024-08-10 20:17:00|07672|101098|601618|60.46B|60460000000|3.17|85606972|-21.14|0||
2024-08-10 20:17:04|07673|100798|600683|2.83B|2830000000|3.82|19367181|-43.15|0||
2024-08-10 20:17:10|07674|1141908|688029|11.6B|11600000000|61.75|1387313|-16.77|0||
2024-08-10 20:17:15|07675|1141902|688016|14.6B|14600000000|97.89|1680895|-9.86|0||
2024-08-10 20:17:18|07676|1088708|603713|7.33B|7330000000|45.31|1829088|-50.35|0||
2024-08-10 20:17:22|07677|100466|600235|1.64B|1640000000|4.66|5419235|-17.52|0||
2024-08-10 20:17:27|07678|1118180|601615|20.41B|20410000000|9.49|32048239|-46.66|0||
2024-08-10 20:17:32|07679|100585|600390|18.94B|18940000000|4.21|22759164|-32.42|0||
2024-08-10 20:17:37|07680|100326|600058|6.71B|6710000000|6.26|4091438|-37.71|0||
2024-08-10 20:17:41|07681|1141896|688008|59.93B|59930000000|53|18789360|-6.8|0||
2024-08-10 20:17:44|07682|100559|600356|1.83B|1830000000|6.13|2248757|-21.51|0||
2024-08-10 20:17:50|07683|1072209|603506|1.47B|1470000000|7.82|10015001|-40.94|0||
2024-08-10 20:17:55|07684|994608|603859|4.18B|4179999999.9999995|17.1|3364383|-58.35|0||
2024-08-10 20:17:58|07685|1162071|||||||0||
2024-08-10 20:18:03|07686|1054853|603912|3.14B|3140000000|5.79|8223911|-38.01|0||
2024-08-10 20:18:07|07687|100980|600889|2B|2000000000|5.46|33457112|6.64|0||
2024-08-10 20:18:11|07688|1162044|603982|2.01B|2009999999.9999998|7.68|3334695|-48.32|0||
2024-08-10 20:18:15|07689|100680|600533|2B|2000000000|1.9|14333824|-47.8|0||
2024-08-10 20:18:19|07690|100318|600064|10.47B|10470000000|6.05|16067432|-10.5|0||
2024-08-10 20:18:24|07691|1024773|603042|1.53B|1530000000|9.51|11624964|-40.15|0||
2024-08-10 20:18:28|07692|954958|603066|2.59B|2590000000|8.82|4043303|-17.26|0||
2024-08-10 20:18:33|07693|100499|600282|27.37B|27370000000|4.44|33376610|23.33|0||
2024-08-10 20:18:37|07694|942826|603111|4.96B|4960000000|5.53|14662601|17.66|0||
2024-08-10 20:18:41|07695|1031224|603707|19.56B|19560000000|12.15|5305011|-10.46|0||
2024-08-10 20:18:45|07696|1024786|603326|1.79B|1790000000|5.55|5315098|-31.4|0||
2024-08-10 20:18:49|07697|942813|600775|5.82B|5820000000|7.89|24904903|-14.98|0||
2024-08-10 20:18:54|07698|100824|600713|5.88B|5880000000|4.49|6445059|-15.6|0||
2024-08-10 20:19:00|07699|1081737|601990|28.35B|28350000000|7.69|14272690|-17.31|0||
2024-08-10 20:19:04|07700|1162075|601975|14.79B|14790000000|3.08|76019389|-11.75|0||
2024-08-10 20:19:12|07701|100458|600250|2.6B|2600000000|8.38|24171144|29.72|0||
2024-08-10 20:19:17|07702|1121156|603351|2.76B|2760000000|20.39|555102|-27.44|0||
2024-08-10 20:19:22|07703|942808|600682|7.02B|7020000000|5.24|21439661|-37.47|0||
2024-08-10 20:19:26|07704|100823|600712|1.98B|1980000000|3.63|12580375|-13.16|0||
2024-08-10 20:19:30|07705|953928|603968|1.91B|1910000000|9.2|2277627|-45.04|0||
2024-08-10 20:19:34|07706|1162094|603115|2.38B|2380000000|9.96|1239882|-29.46|0||
2024-08-10 20:19:38|07707|100584|600389|5.35B|5350000000|12.42|5298131|-49.29|0||
2024-08-10 20:19:42|07708|994561|603339|2.98B|2980000000|9.65|2264510|-32.14|0||
2024-08-10 20:19:46|07709|100598|600406|189.01B|189010000000|23.53|31735869|-3.53|0||
2024-08-10 20:19:54|07710|100351|600114|9.36B|9360000000|15.18|19916390|73.49|0||
2024-08-10 20:19:59|07711|100838|600718|9.18B|9180000000|7.74|13432649|-26.57|0||
2024-08-10 20:20:05|07712|1054842|603110|1.88B|1880000000|9.32|5217004|-67.4|0||
2024-08-10 20:20:10|07713|100771|600640|7.93B|7930000000|9.97|5690401|-12.7|0||
2024-08-10 20:20:14|07714|101166|603699|13.41B|13410000000|17.63|5762702|21.09|0||
2024-08-10 20:20:20|07715|100377|600130|2.43B|2430000000|3.24|12332818|-22.3|0||
2024-08-10 20:20:25|07716|101038|601137|10.3B|10300000000|13.2|17024921|-10.02|0||
2024-08-10 20:20:29|07717|101116|601789|3.98B|3980000000|3.66|12836370|-24.22|0||
2024-08-10 20:20:36|07718|100878|600768|950.94M|950940000|7.11|2399323|-33.92|0||
2024-08-10 20:20:43|07719|100834|600724|5.42B|5420000000|3.75|13826204|-9.42|0||
2024-08-10 20:20:46|07720|994598|603788|2.52B|2520000000|11.31|2495919|-7.97|0||
2024-08-10 20:20:51|07721|994523|601882|11.19B|11190000000|21.43|2764437|-29.99|0||
2024-08-10 20:20:56|07722|1057311|603917|2.19B|2190000000|10.74|2112107|-50.32|0||
2024-08-10 20:20:59|07723|945938|603997|14.23B|14230000000|11.27|6515477|-24.16|0||
2024-08-10 20:21:03|07724|1162036|601609|7.42B|7420000000|5.08|8044906|-23.26|0||
2024-08-10 20:21:08|07725|100817|600699|19.85B|19850000000|14.11|16627636|-24.87|0||
2024-08-10 20:21:14|07726|1056002|603076|2.39B|2390000000|19.76|946342|-50.89|0||
2024-08-10 20:21:18|07727|100902|600798|3.35B|3350000000|2.78|8474662|-23.63|0||
2024-08-10 20:21:22|07728|1008683|603538|2.6B|2600000000|11.9|2565064|-32.65|0||
2024-08-10 20:21:28|07729|942596|603606|33.3B|33299999999.999996|48.42|7222276|14.31|0||
2024-08-10 20:21:32|07730|996092|603877|6.6B|6600000000|13.93|1767961|-28.86|0||
2024-08-10 20:21:35|07731|1141893|688005|10.72B|10720000000|22.2|6882362|-59.86|0||
2024-08-10 20:21:40|07732|101091|601567|40.84B|40840000000|28.94|10204344|90.27|0||
2024-08-10 20:21:44|07733|100975|600884|16.27B|16270000000|7.42|15277412|-50.93|0||
2024-08-10 20:21:47|07734|999086|603178|4.69B|4690000000|19.83|4617175|77.85|0||
2024-08-10 20:21:51|07735|994529|603015|2.7B|2700000000|6.69|5761875|-23.8|0||
2024-08-10 20:21:56|07736|101010|600982|3.98B|3980000000|3.56|8596770|-21.76|0||
2024-08-10 20:22:00|07737|996077|603266|3.08B|3080000000|15.5|4453957|14.73|0||
2024-08-10 20:22:05|07738|994521|601689|57.49B|57490000000|34.1|11537477|-52.5|0||
2024-08-10 20:22:09|07739|100321|600051|1.64B|1640000000|5.28|2167502|-30.71|0||
2024-08-10 20:22:16|07740|1118182|603700|1.83B|1830000000|9.22|1823332|-33.86|0||
2024-08-10 20:22:20|07741|1024778|603305|8.88B|8880000000|9.52|9911765|-60.58|0||
2024-08-10 20:22:24|07742|1162069|603297|6.34B|6340000000|57.05|879188|-34.88|0||
2024-08-10 20:22:28|07743|100566|600366|6.01B|6010000000|5.45|8660248|-33.37|0||
2024-08-10 20:22:33|07744|100952|600857|1.27B|1270000000|5.66|2851789|-44.07|0||
2024-08-10 20:22:37|07745|101033|601018|69.26B|69260000000|3.56|19752837|1.71|0||
2024-08-10 20:22:42|07746|1162074|600989|112.19B|112190000000|15.34|18070596|9.34|0||
2024-08-10 20:22:46|07747|100620|600449|5.17B|5170000000|10.82|4666283|-33.5|0||
2024-08-10 20:22:50|07748|1031217|601619|7.28B|7280000000|2.99|20113357|-31.11|0||
2024-08-10 20:22:54|07749|100398|600165|1.34B|1340000000|1.95|47102203|-54.33|0||
2024-08-10 20:22:58|07750|945173|603611|3.97B|3970000000|15.41|3328614|-35.55|0||
2024-08-10 20:23:03|07751|100914|600812|8.41B|8410000000|4.9|10778603|-16.24|0||
2024-08-10 20:23:06|07752|100419|600184|4.51B|4510000000|8.86|4010623|-29.96|0||
2024-08-10 20:23:12|07753|100483|600262|3.15B|3150000000|18.5|6586593|-2.58|0||
2024-08-10 20:23:15|07754|100615|600435|12.89B|12890000000|8.58|28942015|-18.29|0||
2024-08-10 20:23:19|07755|101149|601999|2.94B|2940000000|5.34|4043302|-27.15|0||
2024-08-10 20:23:23|07756|100365|600110|5.34B|5340000000|3.08|18405041|-55.81|0||
2024-08-10 20:23:28|07757|100725|600583|24.01B|24010000000|5.43|23454603|-12.28|0||
2024-08-10 20:23:32|07758|1008997|603920|12.39B|12390000000|18.81|22316493|8.35|0||
2024-08-10 20:23:38|07759|999088|603833|30.65B|30650000000|50.6|3220321|-49.19|0||
2024-08-10 20:23:41|07760|994569|603515|11.47B|11470000000|15.59|1834991|-20.7|0||
2024-08-10 20:23:45|07761|100913|600811|5.01B|5010000000|1.37|223149358|-43.62|0||
2024-08-10 20:23:49|07762|100495|600278|4.98B|4980000000|5.64|3974988|-25.2|0||
2024-08-10 20:23:53|07763|948390|600958|65.95B|65950000000|8.46|30088406|-24.53|0||
2024-08-10 20:23:57|07764|101042|601099|21.88B|21880000000|3.21|211692793|-34.89|0||
2024-08-10 20:24:01|07765|100843|600728|7.87B|7870000000|3.7|16960769|-38.44|0||
2024-08-10 20:24:05|07766|942794|600490|5.02B|5020000000|2.27|54088904|-36.06|0||
2024-08-10 20:24:09|07767|1152811|601319|214B|214000000000|5.44|64965483|-13.65|0||
2024-08-10 20:24:13|07768|101150|603000|20.76B|20760000000|18.78|15399715|-37.19|0||
2024-08-10 20:24:18|07769|1073384|603059|2.16B|2160000000|21.51|582431|-5.08|0||
2024-08-10 20:24:23|07770|102949|600071|4.35B|4350000000|15.45|2460948|-20.89|0||
2024-08-10 20:24:31|07771|101102|601666|26.08B|26080000000|10.53|27349259|32.29|0||
2024-08-10 20:24:35|07772|996091|603690|7.79B|7790000000|20.18|5519057|-27.02|0||
2024-08-10 20:24:41|07773|100391|600155|13.51B|13510000000|6.19|29007217|-26.31|0||
2024-08-10 20:24:45|07774|1155962|601658|450.55B|450550000000|4.73|134669131|-5.21|0||
2024-08-10 20:24:49|07775|996558|603603|377.71M|377710000|0.39|27619156|-88.22|0||
2024-08-10 20:24:53|07776|101104|601669|93.54B|93540000000|5.43|131934968|-7.97|0||
2024-08-10 20:24:57|07777|1056007|603605|34.63B|34630000000|87.77|2152387|-20.31|0||
2024-08-10 20:25:03|07778|953920|603566|4.32B|4320000000|12.53|5041913|-45.14|0||
2024-08-10 20:25:10|07779|100500|600283|4.12B|4120000000|11.67|4189772|-20.12|0||
2024-08-10 20:25:15|07780|994532|603027|14.35B|14350000000|13.96|8077334|-25.19|0||
2024-08-10 20:25:19|07781|1043307|603557|1.02B|1020000000|1.89|2918880|-25.3|0||
2024-08-10 20:25:22|07782|996089|603677|2.1B|2100000000|10.92|1593025|-18.02|0||
2024-08-10 20:25:26|07783|100473|600229|4.22B|4219999999.9999995|6.39|5321948|-21.88|0||
2024-08-10 20:25:31|07784|994599|603798|1.99B|1990000000|7.77|2849040|-25.07|0||
2024-08-10 20:25:35|07785|100810|600690|221.61B|221610000000|25.42|32894974|5.08|0||
2024-08-10 20:25:38|07786|1114560|||||||0||
2024-08-10 20:25:42|07787|994576|603577|2.27B|2270000000|6.7|6190787|-26.86|0||
2024-08-10 20:25:47|07788|1008680|601366|4.38B|4380000000|5.04|2266984|-13.1|0||
2024-08-10 20:25:51|07789|1118181|601298|53.65B|53650000000|8.85|13723255|38.5|0||
2024-08-10 20:25:55|07790|1162073|603755|2.19B|2190000000|22.52|669497|-30.04|0||
2024-08-10 20:26:01|07791|994567|603421|2.78B|2780000000|4.26|9042891|-59.04|0||
2024-08-10 20:26:05|07792|1162048|605001|2B|2000000000|5.09|8521229|-34.58|0||
2024-08-10 20:26:08|07793|1117999|603739|3.21B|3210000000|12.68|16968560|-5.3|0||
2024-08-10 20:26:12|07794|100835|600714|2.1B|2100000000|7.29|7106977|-19.8|0||
2024-08-10 20:26:16|07795|942798|600381|1.81B|1810000000|3.08|18185259|-65.59|0||
2024-08-10 20:26:20|07796|1043297|601326|17.96B|17960000000|3.45|18464428|2.68|0||
2024-08-10 20:26:24|07797|1161399|603236|11.07B|11070000000|40.31|6264984|-23.89|0||
2024-08-10 20:26:27|07798|951039|603818|1.69B|1690000000|2.47|8573996|-56.28|0||
2024-08-10 20:26:31|07799|1141897|688009|55.95B|55950000000|5.8|32662108|-2.68|0||
2024-08-10 20:26:35|07800|1008743|603803|2.46B|2460000000|5.73|10973949|-26.73|0||
2024-08-10 20:26:40|07801|1141891|688002|11.43B|11430000000|25.81|6172650|-47.92|0||
2024-08-10 20:26:44|07802|1084854|603650|15.71B|15710000000|26.24|11196994|-13.66|0||
2024-08-10 20:26:48|07803|1062254|601828|9.96B|9960000000|2.52|15956561|-50.78|0||
2024-08-10 20:26:52|07804|1011026|603196|1.6B|1600000000|6.76|3286780|-65.46|0||
2024-08-10 20:26:56|07805|100532|600321|754.44M|754440000|0.5|34254163|-73.26|0||
2024-08-10 20:27:01|07806|100480|600259|8.46B|8460000000.000001|25.15|2690976|-33.2|0||
2024-08-10 20:27:06|07807|994551|603218|10.16B|10160000000|9.92|9027363|-42.46|0||
2024-08-10 20:27:10|07808|100288|600017|8.67B|8670000000|2.82|28008409|-7.84|0||
2024-08-10 20:27:15|07809|1031227|603860|1.81B|1810000000|27.1|4563723|-3.35|0||
2024-08-10 20:27:19|07810|100558|600355|1.56B|1560000000|3.17|35462186|-8.91|0||
2024-08-10 20:27:23|07811|101036|601058|39.35B|39350000000|12.48|37543254|7.87|0||
2024-08-10 20:27:29|07812|100820|600703|56.34B|56340000000|11.38|26606674|-31.9|0||
2024-08-10 20:27:33|07813|101037|601116|4.4B|4400000000|8.03|3883047|-36.37|0||
2024-08-10 20:27:39|07814|994585|603663|5.61B|5610000000|13.24|14792026|23.51|0||
2024-08-10 20:27:42|07815|100300|600031|130.21B|130210000000.00002|15.41|48077145|-6.61|0||
2024-08-10 20:27:48|07816|100695|600545|2.56B|2560000000|1.43|18318943|-42.8|0||
2024-08-10 20:27:52|07817|100312|600061|36.92B|36920000000|5.75|17439026|-29.79|0||
2024-08-10 20:27:56|07818|100977|600886|122.02B|122020000000|16.37|26844847|25.15|0||
2024-08-10 20:28:00|07819|100992|600962|3.35B|3350000000|12.79|4214154|10.07|0||
2024-08-10 20:28:05|07820|994513|601155|23.12B|23120000000|10.25|28329417|-34.17|0||
2024-08-10 20:28:09|07821|942601|603988|2.29B|2290000000|9.75|8929007|-4.51|0||
2024-08-10 20:28:15|07822|1162047|603109|2.64B|2640000000|12.63|1907031|-23.41|0||
2024-08-10 20:28:18|07823|100404|600171|17.11B|17110000000|24.2|96999694|39.8|0||
2024-08-10 20:28:22|07824|100550|600343|5.37B|5370000000|8.42|11668226|-19.12|0||
2024-08-10 20:28:26|07825|100577|600379|2.67B|2670000000|8.08|3598293|-20.86|0||
2024-08-10 20:28:30|07826|101058|601225|219.2B|219200000000|22.61|27482346|35.63|0||
2024-08-10 20:28:34|07827|101012|600984|3.02B|3020000000|2.4|15113681|-50.21|0||
2024-08-10 20:28:40|07828|942819|601015|6B|6000000000|2.94|11424095|-34.52|0||
2024-08-10 20:28:45|07829|1031323|603139|1.38B|1380000000|13.83|1902521|-20.7|0||
2024-08-10 20:28:50|07830|100931|600831|1.51B|1510000000|2.13|17360553|-64.74|0||
2024-08-10 20:28:54|07831|100456|600248|13.53B|13530000000|3.59|14917616|-27.33|0||
2024-08-10 20:28:59|07832|100552|600348|26.15B|26150000000|7.25|36696685|-8.92|0||
2024-08-10 20:29:02|07833|100990|600960|2.6B|2600000000|2.74|13239840|-27.51|0||
2024-08-10 20:29:07|07834|100995|600966|5.49B|5490000000|4.44|9164820|-31.69|0||
2024-08-10 20:29:11|07835|994607|603858|16.84B|16840000000|15.37|4008085|-18.07|0||
2024-08-10 20:29:15|07836|1031321|603086|1.68B|1680000000|3.86|5463299|-42.3|0||
2024-08-10 20:29:20|07837|1056004|603278|1.9B|1900000000|5.56|9580045|-54.8|0||
2024-08-10 20:29:24|07838|1056013|603856|2.58B|2580000000|10.05|1554227|-22.57|0||
2024-08-10 20:29:28|07839|100697|600547|117.12B|117120000000|28.98|24824496|15.5|0||
2024-08-10 20:29:32|07840|1031320|603586|2.33B|2330000000|11.88|7086224|-17.73|0||
2024-08-10 20:29:36|07841|100553|600350|42.41B|42410000000|8.74|11200777|35.71|0||
2024-08-10 20:29:40|07842|100848|600735|1.6B|1600000000|3.73|5974966|-37.94|0||
2024-08-10 20:29:45|07843|100632|600467|2.25B|2250000000|1.54|18629982|-40.31|0||
2024-08-10 20:29:50|07844|100610|600426|49.86B|49860000000|23.48|11585672|-28.72|0||
2024-08-10 20:29:55|07845|951031|603021|870.26M|870260000|2.72|6643316|-49.44|0||
2024-08-10 20:29:59|07846|100521|600308|4.92B|4920000000|3.27|6596335|-15.94|0||
2024-08-10 20:30:04|07847|1024776|603536|1.88B|1880000000|7.67|6288665|-18.92|0||
2024-08-10 20:30:07|07848|100293|600022|13.89B|13890000000|1.3|41234103|-16.13|0||
2024-08-10 20:30:13|07849|100728|600586|8.08B|8080000000|5.7|12611264|-25.49|0||
2024-08-10 20:30:22|07850|994525|601966|24.46B|24460000000|16.71|14049861|-30.32|0||
2024-08-10 20:30:27|07851|100842|600727|3.76B|3760000000|7.12|31120419|17.88|0||
2024-08-10 20:30:34|07852|100895|600789|6.88B|6880000000|7.67|93292814|13.97|0||
2024-08-10 20:30:38|07853|100447|600219|41.33B|41330000000|3.53|104941265|9.97|0||
2024-08-10 20:30:42|07854|100686|600529|16.2B|16200000000|24.41|6193392|-4.46|0||
2024-08-10 20:30:47|07855|1056001|601019|22.29B|22290000000|10.68|10547542|18.4|0||
2024-08-10 20:30:51|07856|953914|603026|6.07B|6070000000|29.96|2194394|-50.64|0||
2024-08-10 20:30:56|07857|994534|603029|1.71B|1710000000|14.09|2634395|-32.94|0||
2024-08-10 20:31:00|07858|100884|600777|11.9B|11900000000|1.75|75984810|-35.19|0||
2024-08-10 20:31:04|07859|101034|601028|10.95B|10950000000|14.07|33345110|29.08|0||
2024-08-10 20:31:09|07860|100941|600843|4.29B|4290000000|8.1|71832222|49.72|0||
2024-08-10 20:31:13|07861|101184|900924|598.51M|598510000|0.293|1509051|-12.28|0||
2024-08-10 20:31:17|07862|100812|600692|1.94B|1940000000|5.52|23143468|-11.11|0||
2024-08-10 20:31:22|07863|1057306|603329|1.72B|1720000000|10.85|1924901|-13.06|0||
2024-08-10 20:31:27|07864|1073388|603214|1.51B|1510000000|10.91|1587128|-34.2|0||
2024-08-10 20:31:30|07865|100774|600643|6.42B|6420000000|3.99|9142046|-34.16|0||
2024-08-10 20:31:35|07866|996093|603881|7.5B|7500000000|12.53|4021431|-45.38|0||
2024-08-10 20:31:39|07867|100927|600827|13.43B|13430000000|8.02|8238525|-40.77|0||
2024-08-10 20:31:43|07868|101183|900923|1.87B|1870000000|0.436|258156|-35.69|0||
2024-08-10 20:31:46|07869|1010848|603197|6.13B|6130000000|28.91|3917735|-49.7|0||
2024-08-10 20:31:50|07870|100943|600845|74.48B|74480000000|30.68|6073182|-38.62|0||
2024-08-10 20:31:54|07871|101185|900926|10.39B|10390000000|1.58|1053033|-39.21|0||
2024-08-10 20:31:58|07872|954956|601968|5.28B|5280000000|4.67|4659278|-31.73|0||
2024-08-10 20:32:02|07873|942822|603009|5.88B|5880000000|16.39|15463115|137.54|0||
2024-08-10 20:32:06|07874|996068|603037|2.48B|2480000000|13.23|7828838|-13.42|0||
2024-08-10 20:32:10|07875|994614|603887|2.47B|2470000000|5.31|11249911|-34.85|0||
2024-08-10 20:32:14|07876|100763|600621|13.98B|13980000000|13.18|21604954|0.23|0||
2024-08-10 20:32:19|07877|101171|900908|1.06B|1060000000|0.498|792069|-4.41|0||
2024-08-10 20:32:23|07878|994528|603012|2.9B|2900000000|4.46|5915147|-24.92|0||
2024-08-10 20:32:28|07879|100403|600170|20.08B|20080000000|2.26|64689308|-21.53|0||
2024-08-10 20:32:32|07880|1031225|603730|14.36B|14360000000|8.69|4959311|-53.28|0||
2024-08-10 20:32:37|07881|100661|600508|8.62B|8620000000|11.93|5261769|-16.92|0||
2024-08-10 20:32:41|07882|100767|600635|8.46B|8460000000.000001|3.2|42732326|-9.09|0||
2024-08-10 20:32:46|07883|100937|600841|4.6B|4600000000|4.05|25274767|-36.02|0||
2024-08-10 20:32:49|07884|101180|900920|642.47M|642470000|0.154|1028596|-48.67|0||
2024-08-10 20:32:53|07885|100760|600630|3.38B|3380000000|7.95|24371406|39.47|0||
2024-08-10 20:32:58|07886|101087|601519|11.44B|11440000000|5.71|14676391|-38.34|0||
2024-08-10 20:33:03|07887|101112|601727|51.55B|51550000000|3.75|26444469|-20.21|0||
2024-08-10 20:33:07|07888|100292|600021|25.1B|25100000000|8.91|43372853|-11.25|0||
2024-08-10 20:33:13|07889|1024783|603200|3.1B|3100000000|17.7|3043325|-4.27|0||
2024-08-10 20:33:18|07890|1006194|601200|9.95B|9950000000|7.39|3923196|-24.75|0||
2024-08-10 20:33:22|07891|100752|600615|1.86B|1860000000|9.88|2553784|10.14|0||
2024-08-10 20:33:25|07892|1054846|603466|4.26B|4260000000|7.16|6622294|-46.37|0||
2024-08-10 20:33:29|07893|994519|601595|8.35B|8350000000|18.63|9992127|-24.61|0||
2024-08-10 20:33:33|07894|994611|603868|16.1B|16100000000.000002|36.97|1241398|-51.45|0||
2024-08-10 20:33:37|07895|100430|600196|56.4B|56400000000|23.46|8686212|-21.3|0||
2024-08-10 20:33:41|07896|100766|600624|2.09B|2089999999.9999998|3.07|20047287|-50.24|0||
2024-08-10 20:33:45|07897|953927|603918|3.32B|3320000000|9.09|10826580|-63.46|0||
2024-08-10 20:33:49|07898|1162040|603682|1.83B|1830000000|3.87|11343796|-42.5|0||
2024-08-10 20:33:53|07899|102096|600695|357.01M|357010000|0.51|17605342|0|0||
2024-08-10 20:33:57|07900|102098|900919|36.29M|36290000|0.028|4603444|0|0||
2024-08-10 20:34:01|07901|101094|601616|2.42B|2420000000|2.83|15646037|-18.44|0||
2024-08-10 20:34:05|07902|100947|600851|4.69B|4690000000|5.36|5259647|-31.11|0||
2024-08-10 20:34:10|07903|101174|900917|654.25M|654250000|0.218|1259987|-36.44|0||
2024-08-10 20:34:17|07904|100756|600619|4.71B|4710000000|5.4|8309486|-12.76|0||
2024-08-10 20:34:21|07905|101175|900910|656.99M|656990000|0.236|285065|-37.73|0||
2024-08-10 20:34:25|07906|953924|603718|4.33B|4330000000|6.58|6093912|-32.3|0||
2024-08-10 20:34:29|07907|100688|600532|371.57M|371570000|0.72|16389744|0|0||
2024-08-10 20:34:34|07908|100765|600623|12.28B|12280000000|6.1|12450471|-7.99|0||
2024-08-10 20:34:39|07909|101172|900909|1.71B|1710000000|0.439|356486|-2.23|0||
2024-08-10 20:34:46|07910|994546|603131|4.54B|4540000000|14.29|21103573|10.78|0||
2024-08-10 20:34:50|07911|1162072|603192|1.78B|1780000000|12.82|1422490|-35.8|0||
2024-08-10 20:34:54|07912|101196|900939|61.35M|61350000|0.338|1250574|-23.87|0||
2024-08-10 20:34:57|07913|100744|600605|5.92B|5920000000|28.68|2649494|39.83|0||
2024-08-10 20:35:01|07914|100862|600748|4.89B|4890000000|2.65|15354064|-43.97|0||
2024-08-10 20:35:06|07915|100282|600009|84.61B|84610000000|34|8363567|-28.91|0||
2024-08-10 20:35:13|07916|100518|600315|12.14B|12140000000|17.96|5059506|-36.56|0||
2024-08-10 20:35:18|07917|100804|600676|3.68B|3680000000|3.58|25096653|-18.08|0||
2024-08-10 20:35:23|07918|100866|600754|23.32B|23320000000|23.68|10882581|-50.77|0||
2024-08-10 20:35:27|07919|101754|900934|3.25B|3250000000|1.497|298782|-22.56|0||
2024-08-10 20:35:32|07920|100779|600650|4.72B|4720000000|10.8|20639563|12.03|0||
2024-08-10 20:35:37|07921|101762|900914|659.2M|659200000|0.439|844486|-22.02|0||
2024-08-10 20:35:41|07922|100753|600616|3.18B|3180000000|4.75|3739939|-33.75|0||
2024-08-10 20:35:45|07923|101188|900929|136.27M|136270000|1.028|136313|-32.37|0||
2024-08-10 20:35:49|07924|100770|600639|10.26B|10260000000|10.15|8565870|-22.7|0||
2024-08-10 20:35:53|07925|101176|900911|1.43B|1430000000|0.836|345928|-15.04|0||
2024-08-10 20:35:57|07926|100936|600838|2.35B|2350000000|5.87|5414101|-15.05|0||
2024-08-10 20:36:01|07927|100490|600272|1.91B|1910000000|10.25|9922487|-4.38|0||
2024-08-10 20:36:05|07928|101757|900943|266.3M|266300000|0.415|277009|-24.13|0||
2024-08-10 20:36:09|07929|100346|600097|1.93B|1930000000|8.03|3119224|-18.72|0||
2024-08-10 20:36:14|07930|997893|603960|5.08B|5080000000|19.31|14336830|17.67|0||
2024-08-10 20:36:17|07931|994625|603987|2.78B|2780000000|6.37|4395221|-41.45|0||
2024-08-10 20:36:22|07932|1031322|603232|2.28B|2280000000|9.85|8092784|-31.07|0||
2024-08-10 20:36:27|07933|994581|603633|2.99B|2990000000|7.01|9115677|-23.03|0||
2024-08-10 20:36:31|07934|994595|603777|2.98B|2980000000|8.94|2183264|-38.6|0||
2024-08-10 20:36:37|07935|102965|603006|2.29B|2290000000|9.01|4331921|-18.68|0||
2024-08-10 20:36:41|07936|100946|600848|23.15B|23150000000|9.46|5758168|-24.5|0||
2024-08-10 20:36:46|07937|101187|900928|3.23B|3230000000|0.55|124819|-26.47|0||
2024-08-10 20:36:49|07938|101206|900957|81.67M|81670000|0.234|2566780|-54.12|0||
2024-08-10 20:36:55|07939|948392|603729|1.16B|1160000000|12.6|3999252|-18.08|0||
2024-08-10 20:36:58|07940|100790|600663|38.14B|38140000000|8.78|7150610|-18.55|0||
2024-08-10 20:37:03|07941|101190|900932|5.32B|5320000000|0.456|2321908|-30.8|0||
2024-08-10 20:37:07|07942|945172|603899|26.79B|26790000000|29|2981401|-35.48|0||
2024-08-10 20:37:14|07943|100309|600073|5.45B|5450000000|5.81|7447719|-25.8|0||
2024-08-10 20:37:18|07944|100922|600822|3.37B|3370000000|7.93|7970992|-37.66|0||
2024-08-10 20:37:22|07945|101186|900927|469.64M|469640000|0.314|292642|-30.99|0||
2024-08-10 20:37:27|07946|100935|600835|10.71B|10710000000|11.62|7700659|-26.18|0||
2024-08-10 20:37:30|07947|101763|900925|1.49B|1490000000|0.864|263304|-18.26|0||
2024-08-10 20:37:35|07948|100964|600882|7.05B|7050000000|14.05|4323171|-36.91|0||
2024-08-10 20:37:39|07949|1010634|603728|15.34B|15340000000|36.51|5656966|-41.18|0||
2024-08-10 20:37:43|07950|100762|600638|2.75B|2750000000|4.08|15337645|-39.2|0||
2024-08-10 20:37:49|07951|100759|600628|3.87B|3870000000|5.99|2800200|-20.77|0||
2024-08-10 20:37:52|07952|100933|600833|2.51B|2510000000|11.24|1816244|-7.18|0||
2024-08-10 20:37:56|07953|100769|600637|21.15B|21150000000|6.29|15842969|-21.77|0||
2024-08-10 20:37:59|07954|101092|601607|62.7B|62700000000|19|11655464|-1.71|0||
2024-08-10 20:38:05|07955|100807|600679|3.57B|3570000000|9.29|5922968|6.29|0||
2024-08-10 20:38:09|07956|101173|900916|497.47M|497470000|0.303|419495|-3.5|0||
2024-08-10 20:38:14|07957|100501|600284|5.39B|5390000000|5.56|10025415|-17.51|0||
2024-08-10 20:38:17|07958|1054849|603659|25.69B|25690000000|12.07|21237002|-68.95|0||
2024-08-10 20:38:21|07959|100786|600662|10.05B|10050000000|4.4|11799928|-27.75|0||
2024-08-10 20:38:25|07960|996083|603579|2.31B|2310000000|13.3|1852544|-41.28|0||
2024-08-10 20:38:30|07961|953915|603108|7.88B|7880000000|13.15|14487058|-9.56|0||
2024-08-10 20:38:36|07962|100802|600689|1.2B|1200000000|7.03|5654642|-27.15|0||
2024-08-10 20:38:40|07963|101182|900922|167.82M|167820000|0.38|133944|-21|0||
2024-08-10 20:38:44|07964|100758|600626|3.87B|3870000000|2.93|15577612|-19.51|0||
2024-08-10 20:38:47|07965|100750|600613|2.93B|2930000000|5.7|4311001|-34.48|0||
2024-08-10 20:38:53|07966|101169|900904|409.11M|409110000|0.51|213075|-23.77|0||
2024-08-10 20:38:58|07967|100934|600834|3.51B|3510000000|7.36|9708702|-14.12|0||
2024-08-10 20:39:02|07968|942803|600604|5.76B|5760000000|3.79|13724075|-28.36|0||
2024-08-10 20:39:06|07969|942837|900902|803.4M|803400000|0.127|984035|-41.2|0||
2024-08-10 20:39:17|07970|100923|600823|1.56B|1560000000|0.43|13227167|-71.52|0||
2024-08-10 20:39:22|07971|1052667|603648|2.96B|2960000000|8.16|4795326|-12.26|0||
2024-08-10 20:39:27|07972|1056005|603365|3.62B|3620000000|13.78|2154631|-7.02|0||
2024-08-10 20:39:29|07973|100605|||||||0||
2024-08-10 20:39:34|07974|1117911|603121|2.52B|2520000000|7.45|8059723|-8.7|0||
2024-08-10 20:39:38|07975|100778|600649|8.99B|8990000000|3.59|58749068|-23.13|0||
2024-08-10 20:39:42|07976|1054850|603683|1.96B|1960000000|7.64|4884910|-28.4|0||
2024-08-10 20:39:46|07977|1054847|603499|3.31B|3310000000|15.3|4782538|64.87|0||
2024-08-10 20:39:51|07978|100757|600620|3.27B|3270000000|4.76|10901877|-60.98|0||
2024-08-10 20:39:55|07979|996181|603330|2.03B|2029999999.9999998|4.74|5567162|-46.01|0||
2024-08-10 20:40:01|07980|1062259|603895|1.75B|1750000000|16.18|948544|-32.36|0||
2024-08-10 20:40:10|07981|100776|600647|211.50M|211500000|1.52|3307078|-89.71|0||
2024-08-10 20:40:15|07982|100944|600846|4.42B|4420000000|7.07|4535186|-27.86|0||
2024-08-10 20:40:21|07983|994535|603030|2.61B|2610000000|1.98|11114592|-22.6|0||
2024-08-10 20:40:27|07984|100920|600820|22.17B|22170000000|7.05|23214134|13.53|0||
2024-08-10 20:40:32|07985|1024784|603226|1.17B|1170000000|3.3|5138471|-41.07|0||
2024-08-10 20:40:37|07986|100777|600648|9.46B|9460000000|9.03|4973814|-25.56|0||
2024-08-10 20:40:42|07987|101177|900912|1.32B|1320000000|0.709|168125|-15.6|0||
2024-08-10 20:40:49|07988|100772|600641|9.83B|9830000000|10.63|9771662|-38.59|0||
2024-08-10 20:40:53|07989|996070|603039|7.13B|7130000000|27.82|1410964|-61.41|0||
2024-08-10 20:40:59|07990|994549|603189|2.85B|2850000000|10.67|5660942|-25.33|0||
2024-08-10 20:41:03|07991|100785|600661|2.98B|2980000000|11.11|14855212|20.63|0||
2024-08-10 20:41:09|07992|100925|600825|4.02B|4019999999.9999995|3.85|11568185|-20.62|0||
2024-08-10 20:41:15|07993|100845|600732|16.29B|16290000000|8.91|36174594|-63.94|0||
2024-08-10 20:41:20|07994|953912|603022|1.32B|1320000000|6.59|3096531|-33.1|0||
2024-08-10 20:41:23|07995|994547|603159|1.38B|1380000000|9.87|1323740|-29.75|0||
2024-08-10 20:41:30|07996|100924|600824|3.28B|3280000000|3.11|5785576|-19.22|0||
2024-08-10 20:41:34|07997|1162070|603681|2.02B|2020000000|11|2787273|-19.24|0||
2024-08-10 20:41:37|07998|100783|600655|21.47B|21470000000|5.51|9616232|-26.92|0||
2024-08-10 20:41:42|07999|100985|600895|28.17B|28170000000|18.19|50108185|14.55|0||
2024-08-10 20:41:45|08000|100531|600320|15.59B|15590000000|3.81|28069591|0|0||
2024-08-10 20:41:50|08001|101199|900947|2.17B|2170000000|0.21|1605787|-12.86|0||
2024-08-10 20:41:55|08002|100441|600210|7.42B|7420000000|4.89|18075439|-6.32|0||
2024-08-10 20:41:59|08003|101085|601515|4.94B|4940000000|2.68|19303841|-39.09|0||
2024-08-10 20:42:03|08004|100696|600546|25.45B|25450000000|12.84|21114032|-17.05|0||
2024-08-10 20:42:08|08005|100854|600740|9.53B|9530000000|3.72|12458666|-29.01|0||
2024-08-10 20:42:13|08006|100754|600617|4.47B|4470000000|2.38|12916919|-48.71|0||
2024-08-10 20:42:18|08007|101178|900913|624.31M|624310000|0.226|1693134|-39.41|0||
2024-08-10 20:42:24|08008|100498|600281|1.36B|1360000000|2.65|9461473|-38.94|0||
2024-08-10 20:42:27|08009|100372|600123|12B|12000000000|8.08|14020170|-9.52|0||
2024-08-10 20:42:31|08010|101108|601699|44.78B|44780000000|14.97|18619244|-8.1|0||
2024-08-10 20:42:36|08011|100890|600809|236.06B|236060000000|193.5|5152212|-16.58|0||
2024-08-10 20:42:39|08012|100912|600810|6.33B|6330000000|6.06|4928516|-14.04|0||
2024-08-10 20:42:47|08013|100773|600642|39.08B|39080000000|7.99|29077396|18.55|0||
2024-08-10 20:42:52|08014|100587|600392|13.92B|13920000000|7.94|16207142|-37.63|0||
2024-08-10 20:42:57|08015|100418|600183|45.31B|45310000000|18.65|24938189|18.26|0||
2024-08-10 20:43:00|08016|100747|600609|5.01B|5010000000|3.82|14409619|-24.06|0||
2024-08-10 20:43:04|08017|100590|600396|3.65B|3650000000|2.48|34140339|-2.36|0||
2024-08-10 20:43:10|08018|994610|603866|9.17B|9170000000|5.73|10138537|-45.48|0||
2024-08-10 20:43:14|08019|951038|603808|2.29B|2290000000|6.29|2036341|-48.44|0||
2024-08-10 20:43:21|08020|100698|600548|20.48B|20480000000|10.54|4641353|10.95|0||
2024-08-10 20:43:26|08021|101052|601139|19.25B|19250000000|6.69|9781148|-11.16|0||
2024-08-10 20:43:33|08022|945935|603118|4.47B|4470000000|5.68|12407440|-48.78|0||
2024-08-10 20:43:38|08023|994548|603160|26.81B|26810000000|58.71|5200043|5.97|0||
2024-08-10 20:43:43|08024|100396|600162|4.51B|4510000000|1.38|27522324|-39.47|0||
2024-08-10 20:43:46|08025|1031218|603063|6.17B|6170000000|13.92|7246872|-52.67|0||
2024-08-10 20:43:50|08026|100630|600446|8.87B|8870000000|9.47|8942548|-36.78|0||
2024-08-10 20:43:54|08027|996075|603228|21.7B|21700000000|23.78|19409645|3.21|0||
2024-08-10 20:43:58|08028|997535|603991|2.8B|2800000000|37.57|1734962|0.86|0||
2024-08-10 20:44:02|08029|1031229|603978|1.83B|1830000000|11.15|2651221|-38.3|0||
2024-08-10 20:44:06|08030|1008681|603050|7.31B|7310000000|26.81|5833497|75|0||
2024-08-10 20:44:10|08031|100729|600587|10.22B|10220000000|16.85|6746675|-35.93|0||
2024-08-10 20:44:18|08032|100637|600481|7.87B|7870000000|4.23|21932409|-62.67|0||
2024-08-10 20:44:21|08033|951034|603318|2.66B|2660000000|5.79|3915767|-33.37|0||
2024-08-10 20:44:26|08034|100940|600839|19.62B|19620000000|4.25|75205369|0.95|0||
2024-08-10 20:44:31|08035|100797|600674|89.69B|89690000000|18.4|16844207|23.24|0||
2024-08-10 20:44:36|08036|101065|601208|5.99B|5990000000|6.59|15463015|-49.07|0||
2024-08-10 20:44:44|08037|101046|601107|13.17B|13170000000|4.91|7186526|14.99|0||
2024-08-10 20:44:48|08038|1162078|603327|8.61B|8610000000|11.55|17963207|-8.41|0||
2024-08-10 20:44:52|08039|100806|600678|1.82B|1820000000|5.21|18245079|-7.95|0||
2024-08-10 20:44:56|08040|101156|603077|14.21B|14210000000|1.72|57367503|-32.28|0||
2024-08-10 20:45:02|08041|1024789|603679|1.93B|1930000000|11.84|13031401|-18.9|0||
2024-08-10 20:45:06|08042|100383|600137|1.14B|1140000000|11.69|1004873|-28.76|0||
2024-08-10 20:45:13|08043|100642|600466|1.21B|1210000000|0.4|214619461|0|0||
2024-08-10 20:45:18|08044|100353|600101|4.72B|4720000000|8.62|75799909|-2.05|0||
2024-08-10 20:45:21|08045|100306|600039|54.28B|54280000000|6.23|20669876|-34.7|0||
2024-08-10 20:45:28|08046|101159|603333|2.03B|2029999999.9999998|3.26|10812961|-34.8|0||
2024-08-10 20:45:31|08047|100887|600779|17.61B|17610000000|36.18|3232371|-48.65|0||
2024-08-10 20:45:35|08048|1162050|603317|11.02B|11020000000|10.55|4432193|-30.68|0||
2024-08-10 20:45:42|08049|100819|600702|18.34B|18340000000|55.39|5776571|-61.4|0||
2024-08-10 20:45:49|08050|100385|600139|489.8M|489800000|0.74|39185806|0|0||
2024-08-10 20:45:53|08051|100667|600505|3.2B|3200000000|8.78|33510131|6.81|0||
2024-08-10 20:45:58|08052|945936|603969|3.63B|3630000000|4.27|10165612|-9.15|0||
2024-08-10 20:46:02|08053|1056015|603970|3.41B|3410000000|12.67|2504682|-30.19|0||
2024-08-10 20:46:08|08054|100624|600459|9.84B|9840000000|12.94|7289316|-15.37|0||
2024-08-10 20:46:12|08055|100658|600500|13.65B|13650000000|3.81|13552132|-31.6|0||
2024-08-10 20:46:17|08056|100360|600109|27.86B|27860000000|7.55|18535729|-28.5|0||
2024-08-10 20:46:22|08057|942827|603126|3.25B|3250000000|5.32|5462025|-29.91|0||
2024-08-10 20:46:26|08058|100998|600970|26.98B|26980000000|10.21|12141644|-23.75|0||
2024-08-10 20:46:30|08059|100544|600335|9.03B|9030000000|6.04|15833844|-26.96|0||
2024-08-10 20:46:34|08060|100629|600444|1.81B|1810000000|12.33|4590294|-6.66|0||
2024-08-10 20:46:38|08061|100963|600871|27.92B|27920000000|1.87|48832103|-15.38|0||
2024-08-10 20:46:42|08062|20144|600688|23.49B|23490000000|2.76|21846686|-14.81|0||
2024-08-10 20:46:46|08063|1162082|603927|13.38B|13380000000|16.1|7202870|-34.93|0||
2024-08-10 20:46:50|08064|1122728|601598|30.29B|30290000000|4.55|24447174|-3.19|0||
2024-08-10 20:46:54|08065|994593|603737|16.64B|16640000000|31.57|5684119|-60.27|0||
2024-08-10 20:46:57|08066|1073385|600929|9.14B|9140000000|5.51|7946039|-27.88|0||
2024-08-10 20:47:01|08067|1056014|603916|2.91B|2910000000|6.72|4638608|-50.81|0||
2024-08-10 20:47:06|08068|101164|603366|2.94B|2940000000|3.71|6014857|-41.48|0||
2024-08-10 20:47:14|08069|101088|601555|30.51B|30510000000|6.14|29540031|-36.17|0||
2024-08-10 20:47:18|08070|994524|601900|10.32B|10320000000|11.7|9915374|-36.31|0||
2024-08-10 20:47:24|08071|100569|600369|25.32B|25320000000|3.81|29572677|-20.29|0||
2024-08-10 20:47:28|08072|100508|600292|3.86B|3860000000|4.94|6661924|-17.53|0||
2024-08-10 20:47:32|08073|945166|601021|52.57B|52570000000|53.8|3607560|-12.38|0||
2024-08-10 20:47:37|08074|100959|600866|8.81B|8810000000|5.3|74593548|-4.85|0||
2024-08-10 20:47:41|08075|1162037|603290|19.99B|19990000000|83.51|4706614|-44.32|0||
2024-08-10 20:47:47|08076|100379|600131|20.51B|20510000000|17.07|15661159|6.09|0||
2024-08-10 20:47:50|08077|100675|600517|23.79B|23790000000|4.16|13800381|-25.05|0||
2024-08-10 20:47:55|08078|994577|603585|1.81B|1810000000|10.08|716777|-33.02|0||
2024-08-10 20:47:58|08079|100827|600710|10.28B|10280000000|7.87|8713921|-2.6|0||
2024-08-10 20:48:02|08080|100328|600077|516.98M|516980000|0.41|14777732|0|0||
2024-08-10 20:48:06|08081|100930|600830|3.53B|3530000000|7.76|28650523|12.3|0||
2024-08-10 20:48:10|08082|1031222|603612|5.98B|5980000000|11.05|6631970|-40.94|0||
2024-08-10 20:48:14|08083|100716|600571|4.24B|4240000000|9.1|18717875|-13.99|0||
2024-08-10 20:48:18|08084|1057310|603890|3.47B|3470000000|8.07|23123331|0.37|0||
2024-08-10 20:48:22|08085|994600|603800|3.79B|3790000000|18.6|1337470|-41.44|0||
2024-08-10 20:48:26|08086|1024790|603380|2.85B|2850000000|18|1413927|-21.88|0||
2024-08-10 20:48:30|08087|1141906|688022|2B|2000000000|11.71|2957966|-63.86|0||
2024-08-10 20:48:35|08088|1141890|688001|9.51B|9510000000|21.57|1326437|-32.93|0||
2024-08-10 20:48:42|08089|1052658|603183|1.64B|1640000000|3.28|7204132|-35.69|0||
2024-08-10 20:48:45|08090|1054854|603922|2.72B|2720000000|15.18|623935|-29.53|0||
2024-08-10 20:48:49|08091|994584|603660|2.46B|2460000000|4.92|19333749|-24.77|0||
2024-08-10 20:48:53|08092|994605|603828|995.25M|995250000|1.67|9991651|-58.56|0||
2024-08-10 20:48:57|08093|1118183|603332|1.58B|1580000000|7.33|7693776|-13.25|0||
2024-08-10 20:49:01|08094|994626|603990|2.39B|2390000000|7.87|6388160|-49.97|0||
2024-08-10 20:49:06|08095|100849|600736|5.03B|5030000000|4.37|12153413|-19.37|0||
2024-08-10 20:49:13|08096|1057305|603283|11.53B|11530000000|59.41|7485410|46.33|0||
2024-08-10 20:49:17|08097|1141892|688003|6.05B|6050000000|31.53|1119481|-24.68|0||
2024-08-10 20:49:21|08098|994620|603928|1.97B|1970000000|7.52|3188212|-37.07|0||
2024-08-10 20:49:25|08099|100402|600169|6.31B|6310000000|1.88|15028976|-25.4|0||
2024-08-10 20:49:28|08100|100792|600665|2.06B|2060000000|2.38|30707306|-47.58|0||
2024-08-10 20:49:34|08101|101006|601000|29.69B|29690000000|5.01|42512421|40.73|0||
2024-08-10 20:49:38|08102|100600|600409|11.52B|11520000000|5.58|20203307|-7.77|0||
2024-08-10 20:49:42|08103|1024794|603938|3.94B|3940000000|10.3|1650654|-51.42|0||
2024-08-10 20:49:45|08104|998088|603133|60.66M|60660000|0.29|11360793|-96.08|0||
2024-08-10 20:49:49|08105|100689|600535|20.69B|20690000000|13.85|14975152|2.74|0||
2024-08-10 20:49:53|08106|100343|600089|66.77B|66769999999.99999|13.3|34051853|-19.3|0||
2024-08-10 20:49:58|08107|100540|600330|7.71B|7710000000|6.29|15654698|-38.81|0||
2024-08-10 20:50:02|08108|1054844|603289|2.27B|2270000000|7.78|4150558|-21.33|0||
2024-08-10 20:50:07|08109|100733|600590|3.04B|3040000000|3.57|8898438|-45.5|0||
2024-08-10 20:50:11|08110|100664|600512|3.23B|3230000000|2.02|16079591|-29.37|0||
2024-08-10 20:50:15|08111|994617|603900|2.02B|2020000000|5.96|25238446|-10.91|0||
2024-08-10 20:50:21|08112|951037|603789|1.86B|1860000000|7.13|8791160|-22.25|0||
2024-08-10 20:50:25|08113|1008996|603096|2.45B|2450000000|15.77|1418711|-18.84|0||
2024-08-10 20:50:30|08114|1162099|605168|5.29B|5290000000|24.7|2596312|-68.08|0||
2024-08-10 20:50:35|08115|100724|600582|23.63B|23630000000|5.71|24133643|0.88|0||
2024-08-10 20:50:42|08116|100903|600800|2.26B|2260000000|2.04|6816934|-44.86|0||
2024-08-10 20:50:47|08117|1162034|601162|21.32B|21320000000|2.2|151372084|-44.3|0||
2024-08-10 20:50:52|08118|1072213|603712|13.67B|13670000000|17.71|10700307|-35.51|0||
2024-08-10 20:50:55|08119|100633|600468|4.47B|4470000000|4.11|13237811|-36.67|0||
2024-08-10 20:51:00|08120|100968|600874|7.98B|7980000000|5.71|7887415|-5.31|0||
2024-08-10 20:51:04|08121|100333|600082|1.32B|1320000000|2.05|9925288|-41.76|0||
2024-08-10 20:51:13|08122|100832|600717|13.2B|13200000000|4.56|19011172|-2.36|0||
2024-08-10 20:51:17|08123|100533|600322|1.53B|1530000000|1.38|31470649|-46.92|0||
2024-08-10 20:51:22|08124|101195|900938|799.59M|799590000|0.129|570404|-31.75|0||
2024-08-10 20:51:28|08125|100649|600488|4.12B|4120000000|3.77|5798911|-26.8|0||
2024-08-10 20:51:34|08126|100539|600329|22.05B|22050000000|32.91|5112553|-15.85|0||
2024-08-10 20:51:38|08127|999087|603717|1.68B|1680000000|5.8|5669476|-14.83|0||
2024-08-10 20:51:41|08128|994510|601020|9.32B|9320000000|11.37|69377131|22|0||
2024-08-10 20:51:45|08129|100442|600211|10.91B|10910000000|33.85|2677573|-31.19|0||
2024-08-10 20:51:49|08130|100547|600338|8.04B|8039999999.999999|8.79|16858208|-50.37|0||
2024-08-10 20:51:52|08131|100536|600326|5.98B|5980000000|4.65|61831496|-1.69|0||
2024-08-10 20:51:56|08132|100863|600749|2.41B|2410000000|10.86|11594341|-17.35|0||
2024-08-10 20:52:00|08133|100881|600773|10.71B|10710000000|11.26|8063261|-17.81|0||
2024-08-10 20:52:03|08134|1031223|603676|3.61B|3610000000|8.3|3031535|-23.43|0||
2024-08-10 20:52:07|08135|100701|600551|5.13B|5130000000|7.57|4590642|-32.17|0||
2024-08-10 20:52:12|08136|100960|600867|15.83B|15830000000|8.03|16342414|-19.38|0||
2024-08-10 20:52:16|08137|100565|600365|1.02B|1020000000|2.39|2859287|-38.24|0||
2024-08-10 20:52:21|08138|101067|601233|30.76B|30760000000|12.87|26716712|-14.09|0||
2024-08-10 20:52:25|08139|100720|600577|9.32B|9320000000|4.48|42555902|-0.88|0||
2024-08-10 20:52:29|08140|100617|600438|84.05B|84050000000|18.67|31823415|-46.96|0||
2024-08-10 20:52:32|08141|100873|600763|19.62B|19620000000|43.86|5691122|-60.77|0||
2024-08-10 20:52:38|08142|102961|600780|6.04B|6040000000|5.27|6646262|-45.16|0||
2024-08-10 20:52:42|08143|994580|603608|1.05B|1050000000|2.74|4830320|-40.82|0||
2024-08-10 20:52:50|08144|1141901|688015|3.32B|3320000000|17.57|3595134|3.17|0||
2024-08-10 20:52:55|08145|994514|601163|12.01B|12010000000|15.01|5835136|-6.01|0||
2024-08-10 20:53:02|08146|100702|600552|9.56B|9560000000|10.12|12083687|-8.58|0||
2024-08-10 20:53:07|08147|100363|600100|16.25B|16250000000|4.85|30828487|-33.47|0||
2024-08-10 20:53:15|08148|100730|600600|78.31B|78310000000|67.71|5714969|-30.09|0||
2024-08-10 20:53:19|08149|1043309|603721|2.72B|2720000000|20.93|8110147|20.29|0||
2024-08-10 20:53:24|08150|994579|603600|2.96B|2960000000|9.04|3158844|-5.14|0||
2024-08-10 20:53:30|08151|101059|601231|33.12B|33119999999.999996|15.14|16258380|2.92|0||
2024-08-10 20:53:34|08152|100514|600300|3.95B|3950000000|2.44|16811640|-24.22|0||
2024-08-10 20:53:40|08153|100274|600645|7.98B|7980000000|17.28|6589520|-0.4|0||
2024-08-10 20:53:43|08154|100416|600152|2.64B|2640000000|4.99|7703700|-36.03|0||
2024-08-10 20:53:47|08155|100954|600859|16B|16000000000|14.1|26145148|-38.8|0||
2024-08-10 20:53:52|08156|100522|600309|237.4B|237400000000|75.61|11398197|-21.85|0||
2024-08-10 20:53:57|08157|100313|600063|7.38B|7380000000|3.42|12287018|-36.78|0||
2024-08-10 20:54:00|08158|100571|600371|2.1B|2100000000|7.18|2984645|-40.81|0||
2024-08-10 20:54:05|08159|1031315|603855|6.24B|6240000000|18.86|1279027|-22.74|0||
2024-08-10 20:54:09|08160|945937|603309|3.37B|3370000000|11.49|3488634|-10.09|0||
2024-08-10 20:54:13|08161|101030|601010|3.31B|3310000000|1.83|8224830|-33.21|0||
2024-08-10 20:54:18|08162|102957|600520|2.43B|2430000000|15.36|11717242|12.36|0||
2024-08-10 20:54:22|08163|1008995|601168|36.7B|36700000000|15.4|33666037|23.69|0||
2024-08-10 20:54:26|08164|945167|601069|10.63B|10630000000|11.58|16916502|-21.49|0||
2024-08-10 20:54:30|08165|1141912|688122|23.49B|23490000000|36.15|5011992|-26.97|0||
2024-08-10 20:54:35|08166|1081731|603773|4.23B|4230000000.0000005|18.97|10069478|-35.91|0||
2024-08-10 20:54:41|08167|101011|600983|5.32B|5320000000|6.94|3338676|-12.92|0||
2024-08-10 20:54:44|08168|1009371|603501|110.34B|110340000000|92.17|10203956|-10.84|0||
2024-08-10 20:54:50|08169|100859|600745|33.81B|33810000000.000004|27.3|17568829|-42.32|0||
2024-08-10 20:54:53|08170|102952|600157|27.99B|27990000000|1.26|283287134|-16.56|0||
2024-08-10 20:55:03|08171|100722|600580|14.9B|14900000000|11.44|38079049|-8.7|0||
2024-08-10 20:55:14|08172|100406|600173|2.7B|2700000000|3.91|8952504|-31.52|0||
2024-08-10 20:55:18|08173|1162084|603956|2.36B|2360000000|4.78|2798032|-37.92|0||
2024-08-10 20:55:21|08174|100821|600704|22.8B|22800000000|4.39|33449352|-13.07|0||
2024-08-10 20:55:26|08175|102951|600136|2.86B|2860000000|1.4|4596024|-51.22|0||
2024-08-10 20:55:32|08176|100381|600133|8.48B|8480000000|7.95|25963234|9.35|0||
2024-08-10 20:55:37|08177|100882|600774|2.11B|2109999999.9999998|7.31|13663522|-33.61|0||
2024-08-10 20:55:42|08178|100401|600168|3.9B|3900000000|3.93|4897670|-38.88|0||
2024-08-10 20:55:47|08179|994590|603716|1.28B|1280000000|6.78|12602879|-48.68|0||
2024-08-10 20:55:51|08180|100879|600769|2.31B|2310000000|6.17|4762993|-30.28|0||
2024-08-10 20:55:54|08181|100551|600345|5.75B|5750000000|17.45|7951609|-10.97|0||
2024-08-10 20:56:01|08182|1054851|603722|3.25B|3250000000|36.96|723719|-12.46|0||
2024-08-10 20:56:04|08183|1076610|603259|117.11B|117110000000|41.5|52077526|-47.4|0||
2024-08-10 20:56:10|08184|100537|600327|2.97B|2970000000|3.4|8137947|-26.72|0||
2024-08-10 20:56:18|08185|994543|603090|1.55B|1550000000|15.5|1332934|-28.57|0||
2024-08-10 20:56:22|08186|100645|600475|7.99B|7990000000|8.61|5992877|-19.91|0||
2024-08-10 20:56:28|08187|994530|603016|2.18B|2180000000|14.71|1210703|-29.82|0||
2024-08-10 20:56:32|08188|994502|600908|11.11B|11110000000|5.06|17503063|-9.48|0||
2024-08-10 20:56:36|08189|1116315|603185|10.14B|10140000000|14.95|7115965|-70.03|0||
2024-08-10 20:56:39|08190|100794|600667|11.27B|11270000000|5.35|26328262|-22.58|0||
2024-08-10 20:56:45|08191|994566|603416|4.36B|4360000000|31.01|2112409|-19.37|0||
2024-08-10 20:56:50|08192|1141913|688333|13.58B|13580000000|49.96|2320831|-58.36|0||
2024-08-10 20:56:55|08193|100987|600897|5.42B|5420000000|13.01|1902573|-10.83|0||
2024-08-10 20:56:59|08194|102087|600153|22.63B|22630000000|7.68|24170509|-30.69|0||
2024-08-10 20:57:04|08195|100709|600563|18.59B|18590000000|82.62|2361101|-39.07|0||
2024-08-10 20:57:08|08196|1031318|603180|2.67B|2670000000|17.47|1363061|-43.26|0||
2024-08-10 20:57:13|08197|100867|600755|13.89B|13890000000|6.3|14488068|-19.02|0||
2024-08-10 20:57:17|08198|100800|600686|11.48B|11480000000|16.01|68690062|119.32|0||
2024-08-10 20:57:20|08199|1162093|603992|6.54B|6540000000|16.3|1590893|14.31|0||
2024-08-10 20:57:24|08200|100699|600549|23.36B|23360000000|16.47|14841019|-13.54|0||
2024-08-10 20:57:30|08201|100316|600057|11.76B|11760000000|5.18|18269417|-35.73|0||
2024-08-10 20:57:35|08202|101032|601012|104.65B|104650000000|13.81|100787446|-54.29|0||
2024-08-10 20:57:39|08203|100825|600706|2.4B|2400000000|9.39|7566128|-45.09|0||
2024-08-10 20:57:43|08204|101081|601369|13.2B|13200000000|7.65|8926738|-11.25|0||
2024-08-10 20:57:48|08205|100516|600302|1.24B|1240000000|3.59|5662491|-31.75|0||
2024-08-10 20:57:53|08206|100345|600095|18.16B|18160000000|6.35|23382140|-34.94|0||
2024-08-10 20:57:56|08207|1056011|603711|4.85B|4850000000|11.8|2364198|-35.8|0||
2024-08-10 20:58:00|08208|1162038|603950|4.19B|4190000000.0000005|12.93|7172884|-4.08|0||
2024-08-10 20:58:04|08209|1081730|603733|11.69B|11690000000|16.56|3719621|-21.7|0||
2024-08-10 20:58:10|08210|101155|603008|5.91B|5910000000|15.59|3669651|-36.11|0||
2024-08-10 20:58:13|08211|1008742|603225|18.69B|18690000000|12.41|13375447|-2.21|0||
2024-08-10 20:58:18|08212|100439|600208|14.64B|14640000000|1.72|76484078|-36.06|0||
2024-08-10 20:58:22|08213|994522|601811|17.09B|17090000000|13.83|3795641|-0.29|0||
2024-08-10 20:58:25|08214|994615|603888|10.2B|10200000000|19.66|5777250|-31.02|0||
2024-08-10 20:58:29|08215|100358|600117|7.16B|7160000000|2.2|4875143|-26.91|0||
2024-08-10 20:58:37|08216|100723|600581|4.02B|4019999999.9999995|2.62|10241715|-40.05|0||
2024-08-10 20:58:41|08217|1088210|603706|2.82B|2820000000|14.9|2406111|-6.11|0||
2024-08-10 20:58:45|08218|102089|600251|5.57B|5570000000|7.17|5551047|-26.23|0||
2024-08-10 20:58:49|08219|100979|600888|9.17B|9170000000|6.66|11664937|-19.27|0||
2024-08-10 20:58:54|08220|100609|600425|5.02B|5020000000|3.13|10596262|-32.25|0||
2024-08-10 20:58:57|08221|100693|600540|2.08B|2080000000|3.57|6361845|-32.64|0||
2024-08-10 20:59:00|08222|100560|||||||0||
2024-08-10 20:59:04|08223|100662|600509|6.66B|6660000000|4.83|16878767|-34.11|0||
2024-08-10 20:59:09|08224|100604|600419|2.43B|2430000000|7.7|2307454|-51.42|0||
2024-08-10 20:59:16|08225|102085|600075|6.49B|6490000000|3.8|10381982|-21.81|0||
2024-08-10 20:59:19|08226|1062256|603080|1.92B|1920000000|13.56|2114545|-7.12|0||
2024-08-10 20:59:23|08227|994545|603101|2.2B|2200000000|4.68|3295375|-27.67|0||
2024-08-10 20:59:26|08228|994564|603393|13.97B|13970000000|33.07|3217143|22.26|0||
2024-08-10 20:59:31|08229|953917|603227|7.78B|7780000000|7.26|10961867|-16.07|0||
2024-08-10 20:59:35|08230|100431|600197|7.76B|7760000000|16.44|4041962|-34.84|0||
2024-08-10 20:59:39|08231|100886|600778|1.31B|1310000000|4.22|4520872|-43.43|0||
2024-08-10 20:59:44|08232|102962|600782|10.19B|10190000000|3.24|21157010|-24.48|0||
2024-08-10 20:59:48|08233|100507|600291|972.83M|972830000|0.89|22865939|0|0||
2024-08-10 20:59:52|08234|1062258|603356|1.61B|1610000000|12.28|3126849|-7.81|0||
2024-08-10 20:59:56|08235|1162053|603949|2.15B|2150000000|10.24|1432489|-39.87|0||
2024-08-10 21:00:01|08236|100554|600351|4.14B|4139999999.9999995|5.75|9295257|-19.8|0||
2024-08-10 21:00:14|08237|100811|600691|3.78B|3780000000|1.59|21272715|-51.52|0||
2024-08-10 21:00:19|08238|1089445|601869|12.78B|12780000000|25|2140088|-24.38|0||
2024-08-10 21:00:25|08239|100444|600213|1.67B|1670000000|5.84|3622407|-43.25|0||
2024-08-10 21:00:31|08240|996086|603638|11.67B|11670000000|13.92|1860504|-22.23|0||
2024-08-10 21:00:35|08241|100876|600766|94.18M|94180000|0.42|11482650|-96.56|0||
2024-08-10 21:00:40|08242|100423|600188|119.78B|119780000000|14.16|24713887|-21.77|0||
2024-08-10 21:00:44|08243|942814|600819|3.79B|3790000000|4.59|9482851|-10|0||
2024-08-10 21:00:51|08244|942838|900918|528.7M|528700000.00000006|0.267|163693|-21.93|0||
2024-08-10 21:00:55|08245|1076663|603013|6.47B|6470000000|12.63|2645614|-13.2|0||
2024-08-10 21:01:00|08246|101075|601388|4.86B|4860000000|2.21|34114499|-27.3|0||
2024-08-10 21:01:05|08247|102963|600793|1.57B|1570000000|8.88|1402826|-28.16|0||
2024-08-10 21:01:11|08248|945718|603939|26.44B|26440000000|21.81|11420756|-44.02|0||
2024-08-10 21:01:15|08249|1081718|603666|2.76B|2760000000|13.6|2819828|-62.1|0||
2024-08-10 21:01:19|08250|100893|600785|2.29B|2290000000|10.15|5203264|-31.92|0||
2024-08-10 21:01:24|08251|1052659|603277|10.17B|10170000000|23.93|1066555|-3.47|0||
2024-08-10 21:01:29|08252|1054845|603396|3.71B|3710000000|26.75|3108411|-54.75|0||
2024-08-10 21:01:32|08253|101163|603308|7.97B|7970000000|11.74|7558252|-25.18|0||
2024-08-10 21:01:37|08254|101146|601933|24.1B|24100000000|2.7|152764714|-22.86|0||
2024-08-10 21:01:43|08255|994539|603058|3.13B|3130000000|7.45|10734811|-17.13|0||
2024-08-10 21:01:48|08256|1024772|603879|1.01B|1010000000|2.81|17365488|-68.39|0||
2024-08-10 21:01:52|08257|100731|600588|30.56B|30560000000|8.94|20028749|-53.73|0||
2024-08-10 21:01:56|08258|100409|600177|34.03B|34030000000|7.36|15657592|4.69|0||
2024-08-10 21:01:59|08259|1155867|603697|2.51B|2510000000|5.88|2405620|-39.63|0||
2024-08-10 21:02:03|08260|100464|600233|50.26B|50260000000|14.7|11041556|-6.07|0||
2024-08-10 21:02:08|08261|1162096|603217|2.84B|2840000000|13.79|1727857|-42.2|0||
2024-08-10 21:02:12|08262|100993|600963|6.13B|6130000000|3.46|19068221|-49.71|0||
2024-08-10 21:02:16|08263|100965|600883|1.34B|1340000000|5.69|2918890|-30.01|0||
2024-08-10 21:02:22|08264|100653|600497|26.32B|26320000000|5.17|95771530|-6.68|0||
2024-08-10 21:02:26|08265|100898|600792|3.52B|3520000000|3.17|7875271|-10.45|0||
2024-08-10 21:02:33|08266|100460|600239|3.13B|3130000000|1.95|29333826|-30.85|0||
2024-08-10 21:02:36|08267|101019|600995|30.04B|30040000000|9.4|11681943|-14.39|0||
2024-08-10 21:02:41|08268|100347|600096|36.15B|36150000000|19.71|25253535|8.36|0||
2024-08-10 21:02:44|08269|1024795|603801|4.94B|4940000000|11.4|6404645|-52.64|0||
2024-08-10 21:02:49|08270|1162057|603221|2.2B|2200000000|9.01|6243495|0.56|0||
2024-08-10 21:02:53|08271|100899|600794|3.65B|3650000000|3.04|9299716|-23.04|0||
2024-08-10 21:02:58|08272|100616|600436|126.25B|126250000000|209.26|1730436|-28.77|0||
2024-08-10 21:03:03|08273|100357|600113|3.3B|3300000000|7.84|3252082|5.09|0||
2024-08-10 21:03:08|08274|101151|603001|1.76B|1760000000|4.38|2004014|-24.09|0||
2024-08-10 21:03:12|08275|1010633|603229|6.22B|6220000000|7.49|4832300|-47.07|0||
2024-08-10 21:03:16|08276|1024777|603331|1.75B|1750000000|8.65|1983810|-35.54|0||
2024-08-10 21:03:19|08277|1043301|603129|21.52B|21520000000|142.09|1508721|-6.5|0||
2024-08-10 21:03:24|08278|1056010|603685|1.85B|1850000000|10.93|2129167|-28.42|0||
2024-08-10 21:03:27|08279|997890|603811|2.1B|2100000000|6.41|3893725|-43.87|0||
2024-08-10 21:03:31|08280|1024787|603316|985.7M|985700000|3.73|5209665|-46.94|0||
2024-08-10 21:03:36|08281|945721|603222|3.07B|3070000000|5.81|9750919|-39.73|0||
2024-08-10 21:03:40|08282|100896|600790|4.49B|4490000000|3.31|4693661|-24.94|0||
2024-08-10 21:03:44|08283|101129|601877|40.27B|40270000000|18.74|10846842|-31.43|0||
2024-08-10 21:03:49|08284|100602|600415|41.3B|41300000000|7.53|29016894|-9.06|0||
2024-08-10 21:03:53|08285|100717|600572|11.2B|11200000000|4.4|34789706|-17.45|0||
2024-08-10 21:03:57|08286|1008741|603081|3.83B|3830000000|9.37|2264174|-41.66|0||
2024-08-10 21:04:01|08287|100761|600633|10.59B|10590000000|8.37|8826843|-40.81|0||
2024-08-10 21:04:06|08288|1024779|603757|3.01B|3010000000|18.16|751129|-30.29|0||
2024-08-10 21:04:12|08289|994588|603701|2.7B|2700000000|10.34|2754837|-19.6|0||
2024-08-10 21:04:17|08290|1009370|603320|1.73B|1730000000|13.09|5262811|-5.14|0||
2024-08-10 21:04:21|08291|950056|603338|26.02B|26020000000|51.38|4097515|-9.92|0||
2024-08-10 21:04:25|08292|100677|600526|3.29B|3290000000|3.7|5030612|-27.88|0||
2024-08-10 21:04:29|08293|100308|600070|679.94M|679940000|1.34|9146303|-53.79|0||
2024-08-10 21:04:32|08294|100463|600232|1.62B|1620000000|4.45|3582261|-19.82|0||
2024-08-10 21:04:38|08295|953919|603311|2.01B|2009999999.9999998|8.5|2226156|-23.35|0||
2024-08-10 21:04:41|08296|1081733|603897|3.6B|3600000000|17.43|3225398|-7.68|0||
2024-08-10 21:04:46|08297|1162063|603687|3.69B|3690000000|6.7|6464181|-32.8|0||
2024-08-10 21:04:52|08298|100322|600052|3.06B|3060000000|3.79|12803346|-22.34|0||
2024-08-10 21:04:55|08299|100317|600059|7.53B|7530000000|8.26|5924875|-24.91|0||
2024-08-10 21:05:00|08300|1141894|688006|9.88B|9880000000|16.37|2370522|-44|0||
2024-08-10 21:05:04|08301|101015|600987|7.28B|7280000000|6.93|6125088|-12.72|0||
2024-08-10 21:05:08|08302|1056009|603661|4.38B|4380000000|32.06|823845|-1.2|0||
2024-08-10 21:05:13|08303|100485|600267|9.15B|9150000000|7.77|8476274|-28.32|0||
2024-08-10 21:05:17|08304|100682|600521|25.5B|25500000000|17.6|12554906|-4.71|0||
2024-08-10 21:05:21|08305|1043302|603181|4.72B|4720000000|8.4|1792921|-24.73|0||
2024-08-10 21:05:25|08306|953918|603300|9.36B|9360000000|4.77|19765199|-21.16|0||
2024-08-10 21:05:29|08307|945175|603799|37.88B|37880000000|22.32|27029579|-56.63|0||
2024-08-10 21:05:35|08308|945171|603558|3.22B|3220000000|8.79|4639119|6.16|0||
2024-08-10 21:05:39|08309|994603|603822|1.59B|1590000000|20.8|773698|-38.32|0||
2024-08-10 21:05:42|08310|100491|600273|10.39B|10390000000|7.57|10325609|-19.12|0||
2024-08-10 21:05:46|08311|100795|600668|3.11B|3110000000|9.04|2848117|-23.32|0||
2024-08-10 21:05:50|08312|1162065|603948|2.48B|2480000000|15.25|664175|-39.19|0||
2024-08-10 21:05:54|08313|1162060|603583|6.33B|6330000000|16.5|6908284|-16.37|0||
2024-08-10 21:05:57|08314|1024785|603980|2.41B|2410000000|3.44|6064229|-23.56|0||
2024-08-10 21:06:02|08315|1054848|603607|2.22B|2220000000|12.45|4459150|-14.73|0||
2024-08-10 21:06:06|08316|942595|603456|12.57B|12570000000|13.97|10923897|-51.58|0||
2024-08-10 21:06:12|08317|100417|600160|50.35B|50350000000|18.65|25055707|14.07|0||
2024-08-10 21:06:16|08318|997889|603665|2.36B|2360000000|14.59|2356470|-47.89|0||
2024-08-10 21:06:20|08319|994591|603726|2.45B|2450000000|13.33|4220811|5.79|0||
2024-08-10 21:06:23|08320|100555|600352|27.77B|27770000000|8.8|11473819|-9.93|0||
2024-08-10 21:06:27|08321|100446|600216|15.46B|15460000000|16.19|30919113|46.65|0||
2024-08-10 21:06:31|08322|1052660|603321|1.88B|1880000000|6.26|3748220|-16.42|0||
2024-08-10 21:06:36|08323|100369|600120|11.89B|11890000000|3.51|11464511|-16.82|0||
2024-08-10 21:06:43|08324|100900|600796|3.73B|3730000000|4.31|5594891|-21.06|0||
2024-08-10 21:06:46|08325|955761|||||||0||
2024-08-10 21:06:50|08326|996072|603165|2.73B|2730000000|10.08|2011908|-35.96|0||
2024-08-10 21:06:53|08327|1162095|603379|18.79B|18790000000|30.78|5166332|2.74|0||
2024-08-10 21:06:57|08328|994537|603033|10.51B|10510000000|10.19|2489063|-32.38|0||
2024-08-10 21:07:01|08329|102966|603168|2.58B|2580000000|6.81|5358113|-24.16|0||
2024-08-10 21:07:06|08330|1043299|603079|2.07B|2069999999.9999998|12.22|8005127|-3.09|0||
2024-08-10 21:07:12|08331|951036|603703|3.72B|3720000000|9.13|5205552|-7.22|0||
2024-08-10 21:07:15|08332|1010635|603896|4.54B|4540000000|22.89|2329429|-43.4|0||
2024-08-10 21:07:19|08333|994571|603520|4.06B|4059999999.9999995|9.26|3992661|-38.51|0||
2024-08-10 21:07:25|08334|1052654|603055|8.93B|8930000000|10.72|7460317|-1.47|0||
2024-08-10 21:07:30|08335|997533|603578|2.05B|2049999999.9999998|11.35|651639|-25.28|0||
2024-08-10 21:07:33|08336|955760|603085|3.18B|3180000000|8.01|6323293|-19.34|0||
2024-08-10 21:07:38|08337|1043305|603500|2.19B|2190000000|6.45|4414567|-26.76|0||
2024-08-10 21:07:42|08338|1010636|603926|1.87B|1870000000|7.95|1746046|-18.63|0||
2024-08-10 21:07:46|08339|1024780|603595|3.76B|3760000000|16.19|4462868|-55.03|0||
2024-08-10 21:07:51|08340|996073|603177|1.48B|1480000000|7.08|3371871|-47.01|0||
2024-08-10 21:07:56|08341|942598|603010|5.2B|5200000000|8.98|3165233|-19.53|0||
2024-08-10 21:08:00|08342|996074|603186|2.78B|2780000000|19.58|3838867|-43.44|0||
2024-08-10 21:08:04|08343|953921|603568|30.83B|30830000000|18.2|3774015|1.79|0||
2024-08-10 21:08:09|08344|942802|600576|5.21B|5210000000|4.88|11089833|-38.31|0||
2024-08-10 21:08:13|08345|994586|603667|5.26B|5260000000|14.28|13537311|6.89|0||
2024-08-10 21:08:17|08346|996076|603239|3.41B|3410000000|12.6|2733293|-11.33|0||
2024-08-10 21:08:21|08347|100737|600596|10.43B|10430000000|7.73|8809696|-31.53|0||
2024-08-10 21:08:24|08348|994616|603889|4.63B|4630000000|6.34|3785396|-20.35|0||
2024-08-10 21:08:28|08349|1162080|603867|3.95B|3950000000|21.3|1272306|-40.34|0||
2024-08-10 21:08:32|08350|1088199|603105|3.92B|3920000000|7.84|19841974|-48.66|0||
2024-08-10 21:08:36|08351|100482|600261|3.63B|3630000000|2.71|5905205|-25.34|0||
2024-08-10 21:08:41|08352|1162081|603995|6.28B|6280000000|17.17|3936397|-30.09|0||
2024-08-10 21:08:44|08353|1031314|||||||0||
2024-08-10 21:08:49|08354|1162054|603095|2.88B|2880000000|15.6|1654591|5.55|0||
2024-08-10 21:08:52|08355|100294|600023|86.49B|86490000000|6.45|57087634|37.53|0||
2024-08-10 21:08:56|08356|1024781|603767|3.26B|3260000000|10.55|6742628|-12.74|0||
2024-08-10 21:09:01|08357|1081728|603301|5.5B|5500000000|20.65|1004840|-28.35|0||
2024-08-10 21:09:05|08358|994606|603843|1.92B|1920000000|2.74|18839624|-30.81|0||
2024-08-10 21:09:12|08359|100370|600121|3.85B|3850000000|3.16|15093183|-30.55|0||
2024-08-10 21:09:16|08360|101110|601717|20.04B|20040000000|11.78|16687882|-0.67|0||
2024-08-10 21:09:21|08361|102948|600066|45.14B|45140000000|20.39|27060683|54.94|0||
2024-08-10 21:09:25|08362|996085|603637|1.4B|1400000000|5.85|1615444|-31.34|0||
2024-08-10 21:09:28|08363|1024791|601878|42.35B|42350000000|11.02|67933109|-4.92|0||
2024-08-10 21:09:32|08364|101014|600986|6.04B|6040000000|4.06|19717729|-33.11|0||
2024-08-10 21:09:36|08365|102964|601599|3.28B|3280000000|2.83|10554067|-23.51|0||
2024-08-10 21:09:39|08366|100655|600489|72.81B|72810000000|15.02|56771277|38.69|0||
2024-08-10 21:09:44|08367|100919|600818|3.05B|3050000000|11.77|10350086|-27.84|0||
2024-08-10 21:09:47|08368|101179|900915|425.66M|425660000|0.418|367309|-24|0||
2024-08-10 21:09:53|08369|1056008|603619|8.08B|8080000000|20.39|8426568|-1.5|0||
2024-08-10 21:09:57|08370|100397|600163|10.33B|10330000000|5.43|18396184|3.43|0||
2024-08-10 21:10:01|08371|100526|600313|6.29B|6290000000|5.81|10651965|-39.48|0||
2024-08-10 21:10:06|08372|1162148|600918|40.28B|40280000000|5.78|17577420|-29.77|0||
2024-08-10 21:10:13|08373|994574|603559|782.49M|782490000|5.46|1214333|-20.52|0||
2024-08-10 21:10:18|08374|101101|601636|15.76B|15760000000|5.93|27080113|-32|0||
2024-08-10 21:10:21|08375|100635|600479|4.45B|4450000000|10.5|5640526|1.25|0||
2024-08-10 21:10:25|08376|100991|600961|8.19B|8189999999.999999|7.63|20058128|-15.13|0||
2024-08-10 21:10:29|08377|100623|600458|7.85B|7850000000|9.52|5784713|-11.11|0||
2024-08-10 21:10:33|08378|101133|601899|398.95B|398950000000|15.34|162745688|20.5|0||
2024-08-10 21:10:37|08379|1072212|603709|1.15B|1150000000|9.12|2242320|-43.28|0||
2024-08-10 21:10:41|08380|41398|ABGJ|125.63B|125630000000|15153|3608400|-17.95|0||
2024-08-10 21:10:46|08381|41384|ARIJ|38.41B|38410000000|19590|458079|1.09|0||
2024-08-10 21:10:50|08382|41383|||||||0||
2024-08-10 21:11:00|08383|41386|APNJ|103.71B|103710000000|23308|960980|16.87|0||
2024-08-10 21:11:02|08384|8990|||||||0||
2024-08-10 21:11:05|08385|41393|BVTJ|90.89B|90890000000|26741|1143782|-2.88|0||
2024-08-10 21:11:10|08386|41367|BATS|1.45T|1450000000000|65453|693531|6.24|0||
2024-08-10 21:11:14|08387|50081|SHCS|62.07B|62070000000|3354|228613|13.93|0||
2024-08-10 21:11:18|08388|41379|DSYJ|93.05B|93050000000|14054|1879625|-9.56|0||
2024-08-10 21:11:23|08389|41391|EXXJ|44.48B|44480000000|18414|620956|20.96|0||
2024-08-10 21:11:26|08390|41358|FSRJ|446.93B|446930000000|7975|15219379|9.19|0||
2024-08-10 21:11:31|08391|41399|GRTJ|44.02B|44020000000|1300|10157828|-0.91|0||
2024-08-10 21:11:35|08392|41390|IMPJ|74.25B|74250000000|8250|4132127|-28.4|0||
2024-08-10 21:11:39|08393|41387|IPLJ|12.63B|12630000000|6595|411039|0|0||
2024-08-10 21:11:42|08394|41370|INVP|126.7B|126700000000|13374|1056747|17.31|0||
2024-08-10 21:11:47|08395|41359|INLJ|126.7B|126700000000|13450|717004|19.72|0||
2024-08-10 21:11:50|08396|41392|KIOJ|123.74B|123740000000|38553|305147|-13.15|0||
2024-08-10 21:11:54|08397|50185|LHCJ|18.68B|18680000000|1297|4248248|-3.1|0||
2024-08-10 21:11:57|08398|41371|MNDI|147.33B|147330000000|33705|622309|9.56|0||
2024-08-10 21:12:02|08399|41382|MTNJ|150.05B|150050000000|8306|5119738|-36.07|0||
2024-08-10 21:12:05|08400|1123065|MCGJ|45.69B|45690000000|10750|567517|25|0||
2024-08-10 21:12:09|08401|41376|NPNJn|620.81B|620810000000|358840|535487|3.07|0||
2024-08-10 21:12:13|08402|41360|NEDJ|130.64B|130639999999.99998|27972|1650318|20.57|0||
2024-08-10 21:12:17|08403|41373|OMU|51.97B|51970000000|1193|13940066|-9.96|0||
2024-08-10 21:12:20|08404|50078|||||||0||
2024-08-10 21:12:24|08405|41381|REMJ|74.48B|74480000000|13391|1612974|-16.45|0||
2024-08-10 21:12:28|08406|41365|||||||0||
2024-08-10 21:12:32|08407|41380|RMHJ|542.92M|542920000|41|1790683|58.88|0||
2024-08-10 21:12:37|08408|41361|SLMJ|163.26B|163260000000|7923|4702572|21.8|0||
2024-08-10 21:12:40|08409|41374|SOLJ|82.8B|82800000000|13023|2440054|-50.82|0||
2024-08-10 21:12:43|08410|41363|SHPJ|157.7B|157700000000|28988|1312650|11.92|0||
2024-08-10 21:12:47|08411|41362|SBKJ|359.05B|359050000000|21667|3350008|10.38|0||
2024-08-10 21:12:51|08412|41388|TBSJ|34.56B|34560000000|22178|265081|40.93|0||
2024-08-10 21:12:57|08413|41394|VODJ|193.25B|193250000000|9985|1596808|-12.81|0||
2024-08-10 21:13:01|08414|41385|WHLJ|55.01B|55010000000|6082|3997508|-24.07|0||
2024-08-10 21:13:05|08415|11719|4001|10.12B|10120000000|11.24|1585739|-22.38|0||
2024-08-10 21:13:13|08416|997122|4191|523M|523000000|26.15|122006|-18.28|0||
2024-08-10 21:13:16|08417|11711|3010|2.5B|2500000000|24.98|157030|-32.85|0||
2024-08-10 21:13:21|08418|11705|2330|9.87B|9870000000|38.2|488661|-12.59|0||
2024-08-10 21:13:24|08419|11629|8160|757.9M|757900000|14.3|562930|3.92|0||
2024-08-10 21:13:28|08420|11641|8280|720M|720000000|18|290214|5.39|0||
2024-08-10 21:13:32|08421|962550|4320|2.04B|2040000000|21.9|84053|-10.17|0||
2024-08-10 21:13:36|08422|1025124|4012|1.59B|1590000000|3.98|1166517|-26.3|0||
2024-08-10 21:13:40|08423|11731|4130|356.4M|356400000|0.12|12626536|-25|0||
2024-08-10 21:13:43|08424|11630|8170|875M|875000000|17.5|405367|-4.22|0||
2024-08-10 21:13:48|08425|11650|6020|524.4M|524400000|17.48|158883|-17.23|0||
2024-08-10 21:13:52|08426|940928|4007|6.72B|6720000000|42|689806|-23.77|0||
2024-08-10 21:13:55|08427|103950|1820|771.75M|771750000|2.45|1403784|7.93|0||
2024-08-10 21:14:05|08428|1025125|3008|567.37M|567370000|2.51|2236433|-16.05|0||
2024-08-10 21:14:09|08429|1053058|4334|545.58M|545580000|8.89|54717|-0.78|0||
2024-08-10 21:14:13|08430|1062590|4337|240.41M|240410000|4.2|133861|-21.64|0||
2024-08-10 21:14:16|08431|1129465|7200|4.92B|4920000000|164.4|139605|2.62|0||
2024-08-10 21:14:20|08432|997124|4141|410.4M|410400000|34.2|117751|-21.91|0||
2024-08-10 21:14:23|08433|11665|1120|343.2B|343200000000|85.8|4739366|19.17|0||
2024-08-10 21:14:27|08434|1090528|4340|2.35B|2350000000|8.53|288114|-5.33|0||
2024-08-10 21:14:32|08435|980213|1304|1.6B|1600000000|31.45|345252|27.85|0||
2024-08-10 21:14:36|08436|11704|2320|2.31B|2310000000|36.2|725226|76.87|0||
2024-08-10 21:14:40|08437|11706|2340|1.24B|1240000000|15.32|456527|-9.78|0||
2024-08-10 21:14:45|08438|1057695|4338|1.04B|1040000000|7.57|72005|-17.09|0||
2024-08-10 21:14:49|08439|11666|1140|46.75B|46750000000|37.4|1540531|8.72|0||
2024-08-10 21:14:53|08440|11738|4200|10.58B|10580000000|105.8|390055|15.82|0||
2024-08-10 21:14:57|08441|11742|4240|915.84M|915840000|7.98|545087|-53.06|0||
2024-08-10 21:15:00|08442|11667|1150|77.13B|77130000000|30.85|4405447|5.8|0||
2024-08-10 21:15:04|08443|40411|8312|384.00M|384000000|12.8|1080974|-5.19|0||
2024-08-10 21:15:10|08444|996548|4331|182.43M|182430000|15.46|104068|-28.43|0||
2024-08-10 21:15:14|08445|48638|8012|1.08B|1080000000|16.4|497757|4.13|0||
2024-08-10 21:15:18|08446|11654|6070|1.7B|1700000000|56.6|493934|15.39|0||
2024-08-10 21:15:24|08447|1141641|4348|878.49M|878490000|6.23|113395|-8.52|0||
2024-08-10 21:15:27|08448|11747|4290|1.7B|1700000000|26.15|454254|22.65|0||
2024-08-10 21:15:31|08449|1171243|2081|6.02B|6020000000|172|102059|59.26|0||
2024-08-10 21:15:35|08450|11617|8040|896.5M|896500000|15|186972|-13.59|0||
2024-08-10 21:15:39|08451|11628|8150|433.59M|433590000|14.9|563079|7.04|0||
2024-08-10 21:15:43|08452|11645|2280|57.3B|57300000000|57.3|644545|-11.85|0||
2024-08-10 21:15:46|08453|11636|8230|7.37B|7370000000|184|478862|206.67|0||
2024-08-10 21:15:50|08454|11671|1213|766.08M|766080000|70.3|178802|67.58|0||
2024-08-10 21:15:56|08455|11691|2170|2.7B|2700000000|38.95|344808|-20.75|0||
2024-08-10 21:15:59|08456|19027|8310|451.5M|451500000|10.5|629681|-12.5|0||
2024-08-10 21:16:03|08457|11690|2160|1.12B|1120000000|25.15|1684164|81.43|0||
2024-08-10 21:16:07|08458|1163395|1182|1.09B|1090000000|10.74|231901|-15.98|0||
2024-08-10 21:16:10|08459|11646|4061|636.3M|636300000|1.01|24024545|-9.01|0||
2024-08-10 21:16:14|08460|11694|2200|2.07B|2069999999.9999998|137.8|200942|203.97|0||
2024-08-10 21:16:17|08461|997127|7201|621M|621000000|6.21|972429|-17.53|0||
2024-08-10 21:16:21|08462|1131253|4321|9.55B|9550000000|20.1|1547730|-12.15|0||
2024-08-10 21:16:27|08463|1177730|7202|33.77B|33770000000.000004|283.8|242459|-13.26|0||
2024-08-10 21:16:30|08464|11620|8070|1.51B|1510000000|18.96|534940|-5.86|0||
2024-08-10 21:16:35|08465|11733|4150|4.33B|4330000000|24.36|334687|23.65|0||
2024-08-10 21:16:39|08466|11663|1080|40B|40000000000|20|1381704|4.99|0||
2024-08-10 21:16:45|08467|11727|4080|1.66B|1660000000|13.1|337273|8.8|0||
2024-08-10 21:16:50|08468|19029|1301|725.87M|725870000|25.85|158639|-10.86|0||
2024-08-10 21:16:53|08469|11670|1212|12.1B|12100000000|151.2|145408|73.79|0||
2024-08-10 21:16:57|08470|1142328|4292|3.08B|3080000000|73.2|146571|-3.05|0||
2024-08-10 21:17:01|08471|11626|8130|566.67M|566670000|34|263305|0|0||
2024-08-10 21:17:04|08472|11753|7040|2.92B|2920000000|86|1474802|269.06|0||
2024-08-10 21:17:10|08473|11638|8250|1.55B|1550000000|29.6|223138|-5.1|0||
2024-08-10 21:17:15|08474|11688|2140|1.58B|1580000000|15.7|840027|-4.85|0||
2024-08-10 21:17:19|08475|997125|4051|726.98M|726980000|7.18|708349|8.3|0||
2024-08-10 21:17:25|08476|11723|4030|21.11B|21110000000|28.6|520863|31.31|0||
2024-08-10 21:17:29|08477|11730|4110|1.84B|1840000000|3.07|5939757|34.65|0||
2024-08-10 21:17:33|08478|103949|1302|2.27B|2270000000|37.75|212968|7.4|0||
2024-08-10 21:17:37|08479|11668|1210|783.75M|783750000|28.5|100246|-20.06|0||
2024-08-10 21:17:41|08480|1167201|4161|7.69B|7690000000|6.73|1232574|3.38|0||
2024-08-10 21:17:44|08481|11658|1020|16.77B|16770000000|16.36|2958684|12.49|0||
2024-08-10 21:17:48|08482|1141640|4347|1.59B|1590000000|9.74|95795|4.17|0||
2024-08-10 21:17:53|08483|11661|1050|40.33B|40330000000|33.7|1005222|-13.37|0||
2024-08-10 21:17:58|08484|11744|4260|6.52B|6520000000|83.4|186094|21.75|0||
2024-08-10 21:18:01|08485|11634|8210|32.54B|32540000000|217.2|134004|20.4|0||
2024-08-10 21:18:05|08486|11640|8270|543.6M|543600000|18.12|278416|-7.55|0||
2024-08-10 21:18:09|08487|40966|4005|8.91B|8910000000|198.6|106222|71.5|0||
2024-08-10 21:18:13|08488|40409|6004|8.82B|8820000000|107.6|139110|2.48|0||
2024-08-10 21:18:17|08489|11675|2001|971.29M|971290000|14.4|328373|-38.67|0||
2024-08-10 21:18:21|08490|11637|8240|778.5M|778500000|25.95|234550|20.03|0||
2024-08-10 21:18:25|08491|40408|3003|2.38B|2380000000|17.02|200471|-21.64|0||
2024-08-10 21:18:28|08492|40965|4004|15.79B|15790000000|161.6|77199|8.46|0||
2024-08-10 21:18:32|08493|11748|4300|14.75B|14750000000|13.66|2712951|-24.11|0||
2024-08-10 21:18:36|08494|1073180|4339|670.84M|670840000|6.24|124690|-29.89|0||
2024-08-10 21:18:40|08495|1159097|4013|97.65B|97650000000|279|222224|4.65|0||
2024-08-10 21:18:44|08496|11721|4010|2.70B|2700000000|27|113154|-3.74|0||
2024-08-10 21:18:49|08497|943613|1303|7.05B|7050000000|6.34|8402960|233.68|0||
2024-08-10 21:18:53|08498|11740|4220|9.33B|9330000000|8.23|1810900|-7.94|0||
2024-08-10 21:18:56|08499|40410|8311|308.66M|308660000|13.42|476776|19.61|0||
2024-08-10 21:19:00|08500|11717|3080|2.67B|2670000000|31|74919|-29.71|0||
2024-08-10 21:19:04|08501|11751|7020|38.08B|38080000000|49.45|1118815|11.12|0||
2024-08-10 21:19:09|08502|19031|4003|6.79B|6790000000|89.1|292736|15.56|0||
2024-08-10 21:19:13|08503|11692|2180|500.83M|500830000|43.55|165017|4.81|0||
2024-08-10 21:19:16|08504|11736|4180|973.5M|973500000|3.54|2021574|1.72|0||
2024-08-10 21:19:20|08505|11683|2080|8.39B|8390000000.000001|111.8|180907|75.79|0||
2024-08-10 21:19:24|08506|11639|8260|343.2M|343200000|11.44|361439|-15.47|0||
2024-08-10 21:19:28|08507|11625|8120|682.92M|682920000|14.88|596725|9.09|0||
2024-08-10 21:19:32|08508|11647|6001|1.84B|1840000000|51.9|42410|-10.52|0||
2024-08-10 21:19:35|08509|19032|3001|1.12B|1120000000|11.6|254014|-5.23|0||
2024-08-10 21:19:39|08510|11648|6002|1.52B|1520000000|23.48|181646|-32.72|0||
2024-08-10 21:19:45|08511|1178933|2082|279.84B|279840000000|382|514615|108.02|0||
2024-08-10 21:19:48|08512|11743|4250|28.1B|28100000000|24.34|2278114|-4.36|0||
2024-08-10 21:19:52|08513|1010626|4332|381.48M|381480000|5.78|109369|-21.47|0||
2024-08-10 21:19:56|08514|1127827|4342|2.25B|2250000000|12.04|145717|-4.9|0||
2024-08-10 21:19:59|08515|11737|4190|15.17B|15170000000|12.64|1912046|-18.35|0||
2024-08-10 21:20:03|08516|11656|6090|683M|683000000|13.66|254252|-1.87|0||
2024-08-10 21:20:08|08517|19023|3091|1.17B|1170000000|10.78|120886|-11.06|0||
2024-08-10 21:20:12|08518|19030|4310|4.62B|4620000000|13.62|376257|-6.71|0||
2024-08-10 21:20:16|08519|11746|4280|28.54B|28540000000|7.7|883628|0.52|0||
2024-08-10 21:20:20|08520|985835|4011|809.55M|809550000|14.12|387372|-0.98|0||
2024-08-10 21:20:24|08521|1097263|1830|10.39B|10390000000|198.4|165553|29.67|0||
2024-08-10 21:20:28|08522|11669|1211|147.23B|147230000000|39.9|2018278|-2.8|0||
2024-08-10 21:20:32|08523|11696|2220|525.34M|525340000.00000006|14.84|202497|-23.58|0||
2024-08-10 21:20:35|08524|11615|8020|768M|768000000|15.36|475898|-38.68|0||
2024-08-10 21:20:42|08525|11729|4100|18.62B|18620000000|113|127302|53.12|0||
2024-08-10 21:20:45|08526|11616|8030|2.53B|2530000000|24.1|1469608|66.67|0||
2024-08-10 21:20:49|08527|1141642|4346|318.02M|318020000|4.34|99529|-12.85|0||
2024-08-10 21:20:53|08528|11709|2370|1.27B|1270000000|31.65|762332|90.66|0||
2024-08-10 21:20:59|08529|969107|4009|5.67B|5670000000|61.6|275901|2.16|0||
2024-08-10 21:21:02|08530|953109|1202|3.29B|3290000000|37.95|286241|15|0||
2024-08-10 21:21:07|08531|11720|4002|20.68B|20680000000|103.4|299491|-1.52|0||
2024-08-10 21:21:12|08532|1054997|4336|565.52M|565520000|5.45|95886|-19.38|0||
2024-08-10 21:21:16|08533|1054998|4335|435.6M|435600000|4.95|112018|-34.09|0||
2024-08-10 21:21:20|08534|11649|6010|8.19B|8189999999.999999|27.15|1108462|13.96|0||
2024-08-10 21:21:24|08535|40407|3002|1.4B|1400000000|8.22|404306|-37.54|0||
2024-08-10 21:21:29|08536|11695|2210|572.01M|572010000|24.32|74638|-24.12|0||
2024-08-10 21:21:33|08537|942783|1180|206.29B|206290000000|34.7|5667417|-3.61|0||
2024-08-10 21:21:37|08538|1116144|4291|7.4B|7400000000|172|69140|68.3|0||
2024-08-10 21:21:41|08539|11684|2090|729.6M|729600000|23.04|169924|-8.21|0||
2024-08-10 21:21:45|08540|48637|3004|1.6B|1600000000|8.9|200184|-22.47|0||
2024-08-10 21:21:48|08541|11710|2380|13.92B|13920000000|8.33|2211287|-19.75|0||
2024-08-10 21:21:52|08542|11676|2002|21.82B|21820000000|45.45|309299|0|0||
2024-08-10 21:21:56|08543|11714|3040|5.74B|5740000000|51.9|100481|-24.78|0||
2024-08-10 21:22:00|08544|997128|6012|423.67M|423670000|26.8|167171|1.52|0||
2024-08-10 21:22:05|08545|11741|4230|813.31M|813310000|26.9|120285|14.37|0||
2024-08-10 21:22:09|08546|11657|1010|75.77B|75770000000|25.3|2602166|-16.78|0||
2024-08-10 21:22:13|08547|994496|4330|1.15B|1150000000|6.7|232496|-25.8|0||
2024-08-10 21:22:17|08548|11662|1060|74.49B|74490000000|36.25|1296530|-0.96|0||
2024-08-10 21:22:20|08549|11621|8080|391M|391000000|11.5|289590|0|0||
2024-08-10 21:22:23|08550|11677|2010|225B|225000000000|75|1821137|-14.09|0||
2024-08-10 21:22:30|08551|11678|2020|53.7B|53700000000|112.8|539175|-18.73|0||
2024-08-10 21:22:34|08552|11644|2270|10.92B|10920000000|341.4|37216|0.41|0||
2024-08-10 21:22:38|08553|997126|1832|553M|553000000|3.16|2676608|-9.2|0||
2024-08-10 21:22:42|08554|11631|8180|544.8M|544800000|18.16|1070809|71.75|0||
2024-08-10 21:22:46|08555|11703|2310|20.09B|20090000000|27.7|1693240|-25.34|0||
2024-08-10 21:22:50|08556|11659|1030|15.23B|15230000000|12.18|1009156|-9.16|0||
2024-08-10 21:22:54|08557|11686|2120|2.14B|2140000000.0000002|36.3|1437501|21.2|0||
2024-08-10 21:22:58|08558|11623|8100|441M|441000000|14.7|198828|10.19|0||
2024-08-10 21:23:02|08559|11618|8050|464M|464000000|23.2|241412|49.32|0||
2024-08-10 21:23:15|08560|11724|4040|2.14B|2140000000.0000002|17.1|662898|-4.15|0||
2024-08-10 21:23:19|08561|11679|2030|1.08B|1080000000|71.7|71203|-18.52|0||
2024-08-10 21:23:24|08562|11725|4050|4.21B|4210000000|60.1|493584|-3.99|0||
2024-08-10 21:23:27|08563|1153650|2222|6.71T|6710000000000|27.75|46870345|-18.38|0||
2024-08-10 21:23:31|08564|11685|2110|433.74M|433740000|65|133961|13.64|0||
2024-08-10 21:23:36|08565|11713|3030|6.25B|6250000000|40.85|130560|-26.66|0||
2024-08-10 21:23:39|08566|11680|2040|2.59B|2590000000|25.95|768913|10.33|0||
2024-08-10 21:23:44|08567|11697|2230|8.79B|8790000000|10.42|5985024|130.53|0||
2024-08-10 21:23:47|08568|953110|4008|1.09B|1090000000|30.5|238674|-3.63|0||
2024-08-10 21:23:51|08569|11749|5110|70B|70000000000|16.8|1691161|-20.53|0||
2024-08-10 21:23:55|08570|954945|4031|8.78B|8780000000|46.7|973127|39.4|0||
2024-08-10 21:24:00|08571|11707|2350|12.59B|12590000000|8.39|2104494|-30.66|0||
2024-08-10 21:24:04|08572|103952|4006|1B|1000000000|22.26|220388|-13.05|0||
2024-08-10 21:24:09|08573|11633|8200|2.69B|2690000000|30.15|1302792|62.62|0||
2024-08-10 21:24:14|08574|11642|2050|22.02B|22020000000|41.4|627191|13.89|0||
2024-08-10 21:24:20|08575|1097260|4344|1.39B|1390000000|7.43|148397|-14.1|0||
2024-08-10 21:24:24|08576|40406|1810|6.13B|6130000000|22.74|1365675|-19.07|0||
2024-08-10 21:24:29|08577|11652|6050|912M|912000000|22.8|227633|-21.92|0||
2024-08-10 21:24:32|08578|11672|1214|1.58B|1580000000|28.45|471194|33.07|0||
2024-08-10 21:24:36|08579|11653|6060|552M|552000000|18.4|310566|-6.5|0||
2024-08-10 21:24:41|08580|11687|2130|338.8M|338800000|8.47|546839|-30.8|0||
2024-08-10 21:24:45|08581|11732|4140|417.57M|417570000|21.48|222240|-30.49|0||
2024-08-10 21:24:49|08582|11699|2250|13.81B|13810000000|18.3|825563|-27.24|0||
2024-08-10 21:24:54|08583|11693|2190|2.78B|2780000000|34.1|333505|17.38|0||
2024-08-10 21:24:58|08584|11715|3050|4.91B|4910000000|35.05|84482|-27.36|0||
2024-08-10 21:25:02|08585|11682|2070|3.25B|3250000000|27.1|1253549|-28.68|0||
2024-08-10 21:25:13|08586|11702|2300|2.41B|2410000000|65.1|164577|129.15|0||
2024-08-10 21:25:20|08587|11745|4270|753.6M|753600000|12.56|97019|-28.31|0||
2024-08-10 21:25:27|08588|11722|4020|7.16B|7160000000|19.08|572553|47.22|0||
2024-08-10 21:25:31|08589|11739|4210|18.46B|18460000000|230.8|66447|33.26|0||
2024-08-10 21:25:34|08590|11674|1320|3.17B|3170000000|62.8|696915|100.64|0||
2024-08-10 21:25:37|08591|11750|7010|189.75B|189750000000|38.05|3876272|-8.09|0||
2024-08-10 21:25:43|08592|11708|2360|636M|636000000|42.4|99384|-7.22|0||
2024-08-10 21:25:47|08593|1141643|4345|572.3M|572300000|4.85|122976|-3|0||
2024-08-10 21:25:51|08594|11651|6040|643.28M|643280000|16.42|186983|-3.64|0||
2024-08-10 21:25:55|08595|11728|4090|11.66B|11660000000|44.75|194047|46.24|0||
2024-08-10 21:25:59|08596|40405|1201|810.52M|810520000|10.6|430594|-18.52|0||
2024-08-10 21:26:04|08597|1011863|4333|564.06M|564060000|11.06|65184|-0.36|0||
2024-08-10 21:26:09|08598|1176205|2281|2.5B|2500000000|125|146407|7.94|0||
2024-08-10 21:26:16|08599|11726|4070|613.6M|613600000|15.34|165918|-14.49|0||
2024-08-10 21:26:20|08600|11681|2060|7.47B|7470000000|11.16|1485957|-18.54|0||
2024-08-10 21:26:24|08601|11614|8010|23.22B|23220000000|154.8|421615|34.03|0||
2024-08-10 21:26:30|08602|11718|3090|1.12B|1120000000|12.48|103690|-19.69|0||
2024-08-10 21:26:34|08603|11735|4170|867.35M|867350000|0.75|13370911|-3.85|0||
2024-08-10 21:26:38|08604|1172117|4261|2.92B|2920000000|67.9|111232|-13.17|0||
2024-08-10 21:26:42|08605|11734|4160|241.15M|241150000|37.1|284576|-50.09|0||
2024-08-10 21:26:46|08606|11632|8190|390.4M|390400000|9.76|550292|-2.01|0||
2024-08-10 21:26:50|08607|103951|3005|855.8M|855800000|15.56|133416|-12.58|0||
2024-08-10 21:26:54|08608|11624|8110|95.00M|95000000|9.5|533163|0|0||
2024-08-10 21:26:58|08609|11643|2100|987.39M|987390000|42.65|341784|29.44|0||
2024-08-10 21:27:02|08610|11619|8060|1.69B|1690000000|19.92|910853|3.75|0||
2024-08-10 21:27:06|08611|19025|8300|1.08B|1080000000|27|348605|45.16|0||
2024-08-10 21:27:10|08612|11701|2290|21.63B|21630000000|38.45|833342|-12.81|0||
2024-08-10 21:27:15|08613|11716|3060|3.78B|3780000000|23.98|195671|-35.88|0||
2024-08-10 21:27:20|08614|11712|3020|6.29B|6290000000|31.05|209938|-10.26|0||
2024-08-10 21:27:24|08615|1050725|3007|777.38M|777380000|34.55|393804|-5.6|0||
2024-08-10 21:27:28|08616|11752|7030|9.54B|9540000000|10.62|3124747|-18.06|0||
2024-08-10 21:27:32|08617|11698|2240|1.27B|1270000000|21.1|905457|-14.85|0||
2024-08-10 21:27:36|08618|11689|2150|1.51B|1510000000|46|903153|1139.89|0||
2024-08-10 21:27:39|08619|9179|STEL|48.22B|48220000000|2.92|38182762|18.22|0||
2024-08-10 21:27:44|08620|9184|TBEV|12.56B|12560000000|0.5|30799564|-12.28|0||
2024-08-10 21:27:47|08621|9098|GENS|9.84B|9840000000|0.815|27400385|-11.41|0||
2024-08-10 21:27:51|08622|8968|CMLT|14.01B|14010000000|2.08|20687940|6.12|0||
2024-08-10 21:27:54|08623|8969|DBSM|95.48B|95480000000|33.57|4670912|7.88|0||
2024-08-10 21:27:58|08624|8959|CTDM|4.6B|4600000000|5.15|3819999|-25.88|0||
2024-08-10 21:28:02|08625|8966|OCBC|63.97B|63970000000|14.23|5713883|7.4|0||
2024-08-10 21:28:06|08626|942528|CAPD|11.65B|11650000000|2.65|11931876|-5.02|0||
2024-08-10 21:28:10|08627|8963|CMDG|3.03B|3030000000|1.4|6360531|11.11|0||
2024-08-10 21:28:14|08628|8962|WLIL|19.17B|19170000000|3.07|5320918|-20.05|0||
2024-08-10 21:28:18|08629|8979|STEG|13.16B|13160000000|4.22|4764030|12.83|0||
2024-08-10 21:28:22|08630|8960|SCIL|8.47B|8470000000.000001|4.75|3250615|-19.08|0||
2024-08-10 21:28:31|08631|8955|KPLM|10.71B|10710000000|5.93|3762250|-14.33|0||
2024-08-10 21:28:35|08632|991280|KEPE|3.52B|3520000000|2.04|5043295|-5.12|0||
2024-08-10 21:28:40|08633|9196|UOBH|50.2B|50200000000|30|2657509|2.81|0||
2024-08-10 21:28:46|08634|9207|YAZG|9.8B|9800000000|2.48|23228691|45.88|0||
2024-08-10 21:28:50|08635|942530|UTOS|4.5B|4500000000|5.32|1083743|-22.68|0||
2024-08-10 21:28:54|08636|1177475|CAPN|12.49B|12490000000|2.5|8350225|-22.6|0||
2024-08-10 21:28:58|08637|991283|MAPI|6.10B|6100000000|2.24|6406191|-0.44|0||
2024-08-10 21:29:03|08638|8972|SGXL|10.49B|10490000000|9.82|1844703|1.87|0||
2024-08-10 21:29:10|08639|955508|VENM|4.03B|4030000000.0000005|13.88|788244|-1.42|0||
2024-08-10 21:29:14|08640|991284|MAPL|6.37B|6370000000|1.27|29739167|-24.4|0||
2024-08-10 21:29:17|08641|953093|DFIR|2.38B|2380000000|1.76|598792|-33.08|0||
2024-08-10 21:29:21|08642|8956|HKLD|7.37B|7370000000|3.34|2012813|-7.99|0||
2024-08-10 21:29:25|08643|985814|FRAE|3.76B|3760000000|1|10387228|-18.7|0||
2024-08-10 21:29:28|08644|991282|MACT|6.47B|6470000000|1.23|20703291|-22.64|0||
2024-08-10 21:29:31|08645|8961|SIAL|20.97B|20970000000|5.88|6370812|-20.54|0||
2024-08-10 21:29:35|08646|955406|SATS|4.57B|4570000000|3.06|5345303|12.92|0||
2024-08-10 21:29:40|08647|8957|JCYC|10.17B|10170000000|25.72|944140|-23.27|0||
2024-08-10 21:29:44|08648|8967|JARD|10.35B|10350000000|35.6|248255|-25.9|0||
2024-08-10 21:29:47|08649|955053|BANY|316.66M|316660000|0.365|144954|-18.89|0||
2024-08-10 21:29:50|08650|24050|AFRE|2.85B|2850000000|22540|12729|19.64|0||
2024-08-10 21:29:54|08651|10875|ARPT|6.54B|6540000000|5610|225026|-1.65|0||
2024-08-10 21:29:58|08652|24044|ALLT|435.41M|435410000|1158|17019|28.38|0||
2024-08-10 21:30:02|08653|10870|ALHE|4.87B|4870000000|2710|427824|-12.1|0||
2024-08-10 21:30:08|08654|1142179|ALTF|903.12M|903120000|456.6|353206|-33.56|0||
2024-08-10 21:30:17|08655|10873|AMOT|7.76B|7760000000|1645|675700|-14.86|0||
2024-08-10 21:30:21|08656|11886|APLP|256.06M|256060000|541.9|55412|-63.95|0||
2024-08-10 21:30:25|08657|1168294|AQUA|47.27M|47270000|160.7|218787|-7.38|0||
2024-08-10 21:30:29|08658|942781|ARAD|530.22M|530220000|8283|5769|12.96|0||
2024-08-10 21:30:33|08659|1173410|ARGO|1.52B|1520000000|8423|7514|58.42|0||
2024-08-10 21:30:36|08660|940927|ASHG|4.78B|4780000000|4710|84162|-13.64|0||
2024-08-10 21:30:40|08661|10973|AUDC|1.2B|1200000000|4002|53248|-6.28|0||
2024-08-10 21:30:44|08662|11884|AUGN|35.62M|35620000|165.6|94756|-55.36|0||
2024-08-10 21:30:48|08663|10878|AZRM|3.61B|3610000000|1709|209805|43.25|0||
2024-08-10 21:30:51|08664|11316|AZRG|29.37B|29370000000|24220|87339|15.94|0||
2024-08-10 21:30:55|08665|10952|POLI|46.78B|46780000000|3497|3287057|7.4|0||
2024-08-10 21:30:59|08666|1152803|BVC|435.18M|435180000|96.3|65017|-17.55|0||
2024-08-10 21:31:06|08667|10946|ORL|2.73B|2730000000|87.2|6924740|-29.28|0||
2024-08-10 21:31:11|08668|10880|BEZQ|11.8B|11800000000|426.4|5834485|-21.46|0||
2024-08-10 21:31:15|08669|11802|BIG|9.7B|9700000000|39680|36070|17.15|0||
2024-08-10 21:31:19|08670|10881|BLSR|3.35B|3350000000|27440|7561|21.36|0||
2024-08-10 21:31:24|08671|11970|BONS|164.68M|164680000|14.1|1206954|-10.76|0||
2024-08-10 21:31:29|08672|27521|BCNV|2.31B|2310000000|29900|5|-25.58|0||
2024-08-10 21:31:32|08673|10987|CAMT|15.69B|15690000000|33190|91918|87.94|0||
2024-08-10 21:31:36|08674|40402|CRSM|1.63B|1630000000|1875|99994|12.07|0||
2024-08-10 21:31:40|08675|10886|CEL|2.53B|2530000000|1524|138247|18.51|0||
2024-08-10 21:31:44|08676|10888|CLIS|4.68B|4680000000|5918|116273|5.85|0||
2024-08-10 21:31:48|08677|10991|CGEN|583.79M|583790000|627.7|87835|63|0||
2024-08-10 21:31:52|08678|10993|DANE|1.62B|1620000000|30200|7883|-1.18|0||
2024-08-10 21:31:55|08679|10998|DNYA|2.6B|2600000000|8300|17370|-18.55|0||
2024-08-10 21:31:58|08680|10893|DLEA|1.99B|1990000000|2049|95552|-21.31|0||
2024-08-10 21:32:02|08681|10890|NWMDp|10.98B|10980000000|935|1085985|-14.3|0||
2024-08-10 21:32:06|08682|10891|DLEKG|7.39B|7390000000|39770|47236|-27.08|0||
2024-08-10 21:32:10|08683|10994|DELG|4.34B|4340000000|16740|14303|12.5|0||
2024-08-10 21:32:14|08684|1171353|DLTI|1.5B|1500000000|6002|17351|41.19|0||
2024-08-10 21:32:19|08685|10996|DIMRI|5.88B|5880000000|30220|14331|19.4|0||
2024-08-10 21:32:23|08686|1171352|DIPL|886.77M|886770000|3232|11739|-7.05|0||
2024-08-10 21:32:27|08687|10995|DIFI|1.62B|1620000000|54860|4141|20.23|0||
2024-08-10 21:32:31|08688|10899|DSCT|24.39B|24390000000|1972|3464945|5.23|0||
2024-08-10 21:32:35|08689|1162384|DORL|2B|2000000000|1127|269212|44.43|0||
2024-08-10 21:32:38|08690|10906|ESLT|32.19B|32189999999.999996|72370|58645|-7.37|0||
2024-08-10 21:32:42|08691|10901|ELCO|2.09B|2089999999.9999998|10720|16805|-22.6|0||
2024-08-10 21:32:45|08692|10904|ELTR|5.38B|5380000000|140050|4369|-12.44|0||
2024-08-10 21:32:49|08693|24052|ECP|1.55B|1550000000|7317|27242|-19.97|0||
2024-08-10 21:32:52|08694|10902|ELCRE|2.23B|2230000000|3955|73832|-8.49|0||
2024-08-10 21:32:56|08695|10979|ELWS|1.92B|1920000000|15250|50872|14.49|0||
2024-08-10 21:32:59|08696|102937|ELLO|629.22M|629220000|4879|5025|-21.62|0||
2024-08-10 21:33:03|08697|1117812|ENOG|8.04B|8039999999.999999|4437|276244|-20.84|0||
2024-08-10 21:33:08|08698|942758|ENRG|7.59B|7590000000|1382|776494|8.31|0||
2024-08-10 21:33:12|08699|102939|ENLT|7.31B|7310000000|6170|298935|-4.65|0||
2024-08-10 21:33:15|08700|11004|EQTL|4.28B|4280000000.0000005|11780|21558|-3.28|0||
2024-08-10 21:33:19|08701|1072172|FTAL|6.83B|6830000000|41590|16801|7.5|0||
2024-08-10 21:33:23|08702|1152802|FIBIH|5.42B|5420000000|15300|41031|-8.22|0||
2024-08-10 21:33:27|08703|10909|FIBI|14.96B|14960000000|14910|186482|-6.05|0||
2024-08-10 21:33:30|08704|11007|FORTY|4.36B|4360000000|28440|13364|-2.17|0||
2024-08-10 21:33:35|08705|11854|FOX|3.35B|3350000000|24340|25574|-19.19|0||
2024-08-10 21:33:39|08706|1136087|FRSM|2B|2000000000|1307|77449|0|0||
2024-08-10 21:33:43|08707|10915|GCT|1.98B|1980000000|1088|393930|-13.99|0||
2024-08-10 21:33:46|08708|1167677|GNCL|61.77M|61770000|57.1|373776|-61.29|0||
2024-08-10 21:33:50|08709|1129335|GNRS|712.17M|712170000|56.3|2633676|-14.31|0||
2024-08-10 21:33:54|08710|10913|GILT|998.44M|998440000|1741|129772|-33.22|0||
2024-08-10 21:33:57|08711|10919|INFN|2.35B|2350000000|36220|8240|0|0||
2024-08-10 21:34:01|08712|10920|HARL|7B|7000000000|3402|308497|16.71|0||
2024-08-10 21:34:06|08713|11016|HLAN|4.62B|4620000000|20160|32993|8.8|0||
2024-08-10 21:34:10|08714|10923|ICL|19.07B|19070000000|1478|1787281|-39.85|0||
2024-08-10 21:34:13|08715|102941|IDIN|1.59B|1590000000|10790|15644|34.87|0||
2024-08-10 21:34:17|08716|11019|IES|1.19B|1190000000|20720|3585|-21.75|0||
2024-08-10 21:34:21|08717|942782|INRM|1.52B|1520000000|1045|216330|-24.38|0||
2024-08-10 21:34:24|08718|1128859|ISCD|2.64B|2640000000|1316|447547|-13.59|0||
2024-08-10 21:34:34|08719|11058|ISCN|4.29B|4290000000|1331|381720|46.42|0||
2024-08-10 21:34:39|08720|10925|ILCO|5.69B|5690000000|75210|7671|-33.5|0||
2024-08-10 21:34:44|08721|11020|ILDC|1.16B|1160000000|2868|47774|-13.01|0||
2024-08-10 21:34:48|08722|1166585|ISHI|1.52B|1520000000|6096|7373|-34.98|0||
2024-08-10 21:34:52|08723|10926|ISRAp|3.95B|3950000000|152.4|3017488|-4.33|0||
2024-08-10 21:34:56|08724|11883|ISRS|3.63B|3630000000|72220|4555|-2.93|0||
2024-08-10 21:35:00|08725|945143|KEN|4.82B|4820000000|9125|41955|-5.24|0||
2024-08-10 21:35:05|08726|11029|||||||0||
2024-08-10 21:35:08|08727|10932|LUMI|50.06B|50060000000|3306|4133288|13.8|0||
2024-08-10 21:35:13|08728|11910|LVPR|875.48M|875480000|6079|5159|-17.62|0||
2024-08-10 21:35:17|08729|24045|LPSN|407.95M|407950000|449.6|582433|-77.04|0||
2024-08-10 21:35:21|08730|11037|MGIC|1.89B|1890000000|3884|38887|-20.07|0||
2024-08-10 21:35:25|08731|11038|MLTM|1.24B|1240000000|5676|10372|-4.96|0||
2024-08-10 21:35:29|08732|10938|MTRX|4.59B|4590000000|7230|74754|-3.74|0||
2024-08-10 21:35:33|08733|1166586|MAXO|1.19B|1190000000|850.8|181364|8.38|0||
2024-08-10 21:35:36|08734|11041|MTRN|1.5B|1500000000|1365|418181|-73.67|0||
2024-08-10 21:35:40|08735|102938|MDTR|1.17B|1170000000|775.5|108183|-6.71|0||
2024-08-10 21:35:45|08736|11942|MGOR|3.55B|3550000000|9689|33520|23.35|0||
2024-08-10 21:35:49|08737|10936|MLSR|12.93B|12930000000|27200|56994|15.3|0||
2024-08-10 21:35:52|08738|1008671|MNRT|1.21B|1210000000|162.6|1191628|0.56|0||
2024-08-10 21:35:56|08739|10937|MMHD|6.08B|6080000000|9808|43690|24.96|0||
2024-08-10 21:36:00|08740|10934|MGDL|4.71B|4710000000|447|1009293|-1.54|0||
2024-08-10 21:36:04|08741|10922|MVNE|6.92B|6920000000|924.5|1839511|-2.49|0||
2024-08-10 21:36:10|08742|10939|MZTF|35.29B|35290000000|13660|478434|3.02|0||
2024-08-10 21:36:14|08743|10940|NFTA|2.1B|2100000000|2227|60626|12.3|0||
2024-08-10 21:36:18|08744|1173275|NYAX|3.01B|3010000000|8290|42841|-6|0||
2024-08-10 21:36:21|08745|12104|NTML|1.13B|1130000000|5687|13275|-13.98|0||
2024-08-10 21:36:26|08746|10941|NICE|40.36B|40360000000|63600|121409|-22.23|0||
2024-08-10 21:36:31|08747|11047|NVMI|24.4B|24400000000|78230|63257|72.09|0||
2024-08-10 21:36:35|08748|997120|NVLG|711.94M|711940000|139.4|266601|-30.02|0||
2024-08-10 21:36:39|08749|11973|ONE|3.48B|3480000000|4860|66747|-3.38|0||
2024-08-10 21:36:42|08750|1043291|OPCE|6.81B|6810000000|2662|322598|3.9|0||
2024-08-10 21:36:45|08751|41400|OPK|3.9B|3900000000|540.9|302454|-21.62|0||
2024-08-10 21:36:49|08752|945707|ORA|16.33B|16329999999.999998|27440|63463|-4.89|0||
2024-08-10 21:36:53|08753|1168509|NOFR|3.04B|3040000000|8540|35217|-2.03|0||
2024-08-10 21:36:57|08754|10954|PTNR|2.96B|2960000000|1592|159241|-0.81|0||
2024-08-10 21:37:00|08755|10955|PZOL|3.88B|3880000000|36360|16925|18.91|0||
2024-08-10 21:37:04|08756|24046|PERI|1.51B|1510000000|3140|127757|-75.83|0||
2024-08-10 21:37:10|08757|10953|PRGO|13.68B|13680000000|11870|288067|0|0||
2024-08-10 21:37:14|08758|10950|PHOE|9.13B|9130000000|3631|462629|-4.8|0||
2024-08-10 21:37:18|08759|10951|PLSN|1.24B|1240000000|13020|5566|-22.96|0||
2024-08-10 21:37:22|08760|11994|PTBL|1.37B|1370000000|18620|13497|20.13|0||
2024-08-10 21:37:26|08761|1169904|DRS|8.59B|8590000000|3352|47067|0|0||
2024-08-10 21:37:30|08762|10956|RMLI|2.9B|2900000000|21040|25337|-7.72|0||
2024-08-10 21:37:34|08763|11062|RATIp|3.17B|3170000000|282.4|1446705|-10.91|0||
2024-08-10 21:37:38|08764|11064|RIT1|2.91B|2910000000|1496|321562|-8.78|0||
2024-08-10 21:37:42|08765|1173540|RTLS|2.67B|2670000000|5496|35108|-30.74|0||
2024-08-10 21:37:45|08766|11090|SPNS|7.36B|7360000000|13330|50858|17.96|0||
2024-08-10 21:37:50|08767|11072|SLARL|1.58B|1580000000|711.6|574645|-12.15|0||
2024-08-10 21:37:54|08768|945144|SPEN|7.52B|7520000000|2106|389660|-18.05|0||
2024-08-10 21:37:57|08769|10960|SKBN|4.54B|4540000000|840.1|779351|-14.8|0||
2024-08-10 21:38:01|08770|10958|SAE|7.08B|7080000000|2666|617572|38.57|0||
2024-08-10 21:38:05|08771|10961|STRS|6.57B|6570000000|5638|151156|-35.02|0||
2024-08-10 21:38:08|08772|11074|SMT|3.32B|3320000000|4794|39871|-6.2|0||
2024-08-10 21:38:12|08773|942777|TDRN|1.71B|1710000000|19960|13294|-30.33|0||
2024-08-10 21:38:16|08774|1142298|TASE|2.86B|2860000000|3097|208177|61.47|0||
2024-08-10 21:38:20|08775|10963|TEVA|73.58B|73580000000|6483|1278314|78.89|0||
2024-08-10 21:38:24|08776|10964|TSEM|15.67B|15670000000|14310|204612|10.93|0||
2024-08-10 21:38:28|08777|1173975|VRDS|2.63B|2630000000|1815|31338|-10.24|0||
2024-08-10 21:38:32|08778|1155712|YHNF|2.69B|2690000000|18560|7214|10.94|0||
2024-08-10 21:38:35|08779|41603|AMMB|14.64B|14640000000|4.43|6189121|16.58|0||
2024-08-10 21:38:39|08780|41692|AXIA|21.49B|21490000000|2.34|7510171|-13.01|0||
2024-08-10 21:38:43|08781|41604|CIMB|78.11B|78110000000|7.3|21192058|30.34|0||
2024-08-10 21:38:47|08782|41698|DIAL|13.66B|13660000000|2.42|7390250|7.08|0||
2024-08-10 21:38:50|08783|41693|CELC|42.82B|42820000000|3.65|4222247|-17.05|0||
2024-08-10 21:38:54|08784|41626|GENT|16.94B|16940000000.000002|4.4|7296866|1.62|0||
2024-08-10 21:38:57|08785|41655|GENM|14.23B|14230000000|2.51|11672613|-3.83|0||
2024-08-10 21:39:00|08786|41625|HAPS|10.21B|10210000000|4.1|212687|26.93|0||
2024-08-10 21:39:04|08787|41667|HTHB|9.25B|9250000000|2.71|9216502|30.29|0||
2024-08-10 21:39:08|08788|41685|HLBB|39.23B|39230000000|19.14|752406|-3.63|0||
2024-08-10 21:39:19|08789|41606|HLCB|19.28B|19280000000|17|168694|-8.5|0||
2024-08-10 21:39:23|08790|41678|IHHH|54.78B|54780000000|6.22|5294677|3.67|0||
2024-08-10 21:39:27|08791|41615|IOIB|23.14B|23140000000|3.73|2845039|-8.8|0||
2024-08-10 21:39:30|08792|41620|KLKK|22.87B|22870000000|20.86|1201752|-10.01|0||
2024-08-10 21:39:35|08793|41607|MBBM|122.6B|122600000000|10.16|11477421|12.89|0||
2024-08-10 21:39:38|08794|41657|MAHB|16.67B|16670000000.000002|9.99|3790715|43.74|0||
2024-08-10 21:39:43|08795|41688|MXSC|26.79B|26790000000|3.42|2392085|-13.64|0||
2024-08-10 21:39:47|08796|41632|MISC|37.94B|37940000000|8.5|5043915|18.55|0||
2024-08-10 21:39:51|08797|950439|NESM|25.68B|25680000000|109.5|94765|-17.36|0||
2024-08-10 21:39:55|08798|41669|PCGB|43.76B|43760000000|5.47|3480958|-20.26|0||
2024-08-10 21:39:58|08799|41684|PETR|17.54B|17540000000|17.66|657869|-22.54|0||
2024-08-10 21:40:02|08800|41689|PGAS|35.38B|35380000000|17.88|502834|3.83|0||
2024-08-10 21:40:06|08801|41635|PEPT|21.05B|21050000000|14.8|765181|-11.9|0||
2024-08-10 21:40:10|08802|953641|PMET|41.2B|41200000000|5|10427190|0.2|0||
2024-08-10 21:40:14|08803|41609|PUBM|82.3B|82300000000|4.24|21897082|2.17|0||
2024-08-10 21:40:17|08804|41605|RHBC|24.63B|24630000000|5.65|6920802|0|0||
2024-08-10 21:40:21|08805|41637|SIME|17.38B|17380000000|2.55|14558679|18.6|0||
2024-08-10 21:40:25|08806|1056019|SDGU|30.98B|30980000000|4.48|4004711|0.83|0||
2024-08-10 21:40:28|08807|41648|TENA|81.03B|81030000000|13.94|10480363|43.27|0||
2024-08-10 21:40:32|08808|41651|TPGC|7.69B|7690000000|0.96|55087653|10.98|0||
2024-08-10 21:40:36|08809|24454|ARE|1.1B|1100000000|17.54|294779|63.16|0||
2024-08-10 21:40:39|08810|24698|||||||0||
2024-08-10 21:40:42|08811|24448|AGI|10.01B|10010000000|23.85|653588|52.79|0||
2024-08-10 21:40:46|08812|24458|ATD|76.43B|76430000000|79.89|1536508|15.93|0||
2024-08-10 21:40:50|08813|24451|ALA|9.83B|9830000000|33.04|933917|26.69|0||
2024-08-10 21:40:54|08814|40471|AIF|31.62K|31620|51|71261|16.44|0||
2024-08-10 21:40:59|08815|24455|ARX|14.05B|14050000000|23.51|2036320|13.3|0||
2024-08-10 21:41:03|08816|991199|ATZ|4.78B|4780000000|42.46|334971|76.18|0||
2024-08-10 21:41:07|08817|977762|AX_pa|694.83M|694830000|25.09|9357|0|0||
2024-08-10 21:41:14|08818|24445|ACOx|4.92B|4920000000|43.55|210762|16.07|0||
2024-08-10 21:41:18|08819|24735|ATS|20.03M|20030000|37.43|227047|-36.17|0||
2024-08-10 21:41:22|08820|978804|ACB|484.29M|484290000|8.86|925750|26.57|0||
2024-08-10 21:41:26|08821|24750|BDGI|1.26B|1260000000|36.64|68209|5.32|0||
2024-08-10 21:41:31|08822|24477|BNS|78.29B|78290000000|63.67|3980519|-0.83|0||
2024-08-10 21:41:34|08823|24472|BIR|1.51B|1510000000|5.62|1078475|-32.04|0||
2024-08-10 21:41:40|08824|24467|BBDb|8.44B|8439999999.999999|85.41|499208|54|0||
2024-08-10 21:41:44|08825|42741|BLX|3.54B|3540000000|34.46|292718|8.74|0||
2024-08-10 21:41:47|08826|24466|||||||0||
2024-08-10 21:41:51|08827|24481|CAE|7.28B|7280000000|22.83|677008|-27.39|0||
2024-08-10 21:41:55|08828|24795|CF|709.97M|709970000|7.71|127251|-7.22|0||
2024-08-10 21:41:59|08829|24497|CM|65.96B|65959999999.99999|69.94|3847259|24.89|0||
2024-08-10 21:42:03|08830|42760|CTC|8.5B|8500000000|202|353|-30.34|0||
2024-08-10 21:42:07|08831|24509|CU|8.78B|8780000000|32.35|495724|0.9|0||
2024-08-10 21:42:11|08832|24513|CWB|4.54B|4540000000|46.92|513795|77.19|0||
2024-08-10 21:42:14|08833|24486|CFP|1.72B|1720000000|14.51|177209|-25.67|0||
2024-08-10 21:42:18|08834|24503|CPX|5.64B|5640000000|43.37|529832|6.93|0||
2024-08-10 21:42:22|08835|24505|CS|6.32B|6320000000|8.32|2460597|28.99|0||
2024-08-10 21:42:26|08836|42771|CJT|1.95B|1950000000|118.47|72396|28.58|0||
2024-08-10 21:42:29|08837|24781|CAS|899.8M|899800000|8.91|192816|-30.39|0||
2024-08-10 21:42:33|08838|24484|CCLb|13.22B|13220000000|73.92|239899|18.37|0||
2024-08-10 21:42:37|08839|24495|CLS|7.75B|7750000000|65.46|711725|133.54|0||
2024-08-10 21:42:41|08840|24512|CVE|46.92B|46920000000|25.28|5726236|-3.03|0||
2024-08-10 21:42:45|08841|24488|CG|1.89B|1890000000|8.9|944618|10.42|0||
2024-08-10 21:42:49|08842|42759|CGI|794.6M|794600000|38.09|6655|7.05|0||
2024-08-10 21:42:54|08843|24506|CSH_u|3.85B|3850000000|14.22|430546|45.85|0||
2024-08-10 21:42:59|08844|24483|CCA|2.73B|2730000000|64.92|70409|-2.45|0||
2024-08-10 21:43:04|08845|24541|CIGI|9.23B|9230000000|183.64|71111|26.09|0||
2024-08-10 21:43:13|08846|24510|CUF_u|2.14B|2140000000.0000002|11.74|1179860|0|0||
2024-08-10 21:43:17|08847|40463|CSU|86.36B|86360000000|4075|35220|47|0||
2024-08-10 21:43:21|08848|1123081|CTS|814.01M|814010000|4.17|461666|61|0||
2024-08-10 21:43:26|08849|24493|CJRb|22.94M|22940000|0.12|1241482|-90.84|0||
2024-08-10 21:43:29|08850|24502|VRN|5.94B|5940000000|9.61|2567759|-14.8|0||
2024-08-10 21:43:33|08851|977870|CRT_u|3.39B|3390000000|14.42|147005|-5.01|0||
2024-08-10 21:43:37|08852|24856|DSG|11.33B|11330000000|132.69|120001|35.05|0||
2024-08-10 21:43:41|08853|1162029|DCBO|1.73B|1730000000|57.25|50832|16.17|0||
2024-08-10 21:43:44|08854|24521|DOL|35.8B|35800000000|127.06|653317|48.57|0||
2024-08-10 21:43:48|08855|42826|DIR_u|3.59B|3590000000|13|414932|-8.19|0||
2024-08-10 21:43:55|08856|24515|D_u|289.9M|289900000|17.75|27791|-31.57|0||
2024-08-10 21:44:00|08857|24522|DPM|2.21B|2210000000|12.32|484015|44.77|0||
2024-08-10 21:44:05|08858|991134|ECN|593.16M|593160000|2.11|371135|-21.85|0||
2024-08-10 21:44:12|08859|40485|EFN|10.24B|10240000000|25.38|602846|21.03|0||
2024-08-10 21:44:16|08860|24528|EMA|14.17B|14170000000|49.15|1303727|-5.24|0||
2024-08-10 21:44:20|08861|24529|EMPa|8.78B|8780000000|36.6|445292|-0.44|0||
2024-08-10 21:44:24|08862|24524|EDR|1.04B|1040000000|4.22|841488|5.5|0||
2024-08-10 21:44:27|08863|24531|ERF|5.47B|5470000000|26.78|621363|20.09|0||
2024-08-10 21:44:30|08864|951615|EQX|2.93B|2930000000|6.83|619402|4.27|0||
2024-08-10 21:44:34|08865|42842|EQB|3.64B|3640000000|94.81|60148|13.03|0||
2024-08-10 21:44:38|08866|1096521|ERO|2.63B|2630000000|25.48|299342|-10.22|0||
2024-08-10 21:44:42|08867|40486|EIF|2.2B|2200000000|46.4|70256|-7.01|0||
2024-08-10 21:44:46|08868|24543|FTT|5.4B|5400000000|38.71|375647|-11.38|0||
2024-08-10 21:44:50|08869|24537|0P6E|12.85B|12850000000|15.53|2552257|-56.96|0||
2024-08-10 21:44:54|08870|24544|FVI|1.86B|1860000000|5.93|924728|52.05|0||
2024-08-10 21:44:57|08871|24538|FNV|31.99B|31990000000|166.23|314727|-11.53|0||
2024-08-10 21:45:02|08872|24689|WN|19.51M|19510000|207.17|142539|35.23|0||
2024-08-10 21:45:07|08873|40487|GEI|3.49B|3490000000|21.47|537596|6.55|0||
2024-08-10 21:45:13|08874|24550|GIL|9.31B|9310000000|57.24|341582|38.16|0||
2024-08-10 21:45:21|08875|42830|GSY|3.15B|3150000000|187.29|54268|40.13|0||
2024-08-10 21:45:25|08876|24553|GWO|38.52B|38520000000|41.32|2943575|4.34|0||
2024-08-10 21:45:32|08877|24556|HR_u|2.54B|2540000000|9.7|392699|-8.23|0||
2024-08-10 21:45:37|08878|24555|HCG|1.69B|1690000000|44.26|139062|1.19|0||
2024-08-10 21:45:40|08879|24554|HBM|3.92B|3920000000|9.97|1870185|37.9|0||
2024-08-10 21:45:44|08880|960802|H|26.25B|26250000000|43.8|1149672|19.02|0||
2024-08-10 21:45:48|08881|24559|IAG|9.34B|9340000000|99.23|334717|12.28|0||
2024-08-10 21:45:54|08882|24562|IMG|3.88B|3880000000|5.86|1610073|84.86|0||
2024-08-10 21:45:58|08883|24561|IGM|8.69B|8690000000|36.73|241639|-6.13|0||
2024-08-10 21:46:02|08884|24956|INE|1.96B|1960000000|9.63|643404|-26.71|0||
2024-08-10 21:46:04|08885|24560|IFC|43.86B|43860000000|245.92|280833|22.93|0||
2024-08-10 21:46:09|08886|24565|IPL|8.21B|8210000000.000001|19.12|488974|0|0||
2024-08-10 21:46:13|08887|40491|ITP|2.40B|2400000000|40.48|353548|0|0||
2024-08-10 21:46:16|08888|42920|IVN|20.96B|20960000000|15.53|2196085|20.76|0||
2024-08-10 21:46:20|08889|1029161|JWEL|1.31B|1310000000|31.57|55502|18.73|0||
2024-08-10 21:46:23|08890|980227|KNT|1.64B|1640000000|6.89|582930|22.38|0||
2024-08-10 21:46:27|08891|24570|KEY|8.96B|8960000000|39.12|1170543|19.45|0||
2024-08-10 21:46:31|08892|959119|KXS|4.4B|4400000000|154.71|58046|-2.7|0||
2024-08-10 21:46:35|08893|42810|KL|13.11B|13110000000|49.71|2151260|0|0||
2024-08-10 21:46:39|08894|24573|LB|1.12B|1120000000|25.59|223351|-36.52|0||
2024-08-10 21:46:43|08895|25014|LWRK|2.24B|2240000000|32.27|336107|0|0||
2024-08-10 21:46:47|08896|24576|LNR|3.86B|3860000000|62.64|93172|-13.58|0||
2024-08-10 21:46:50|08897|42940|LAAC|536.9M|536900000|3.33|506983|-66.96|0||
2024-08-10 21:46:54|08898|24572|L|50.22B|50220000000|164.97|383139|38.7|0||
2024-08-10 21:46:58|08899|24578|LUN|9.74B|9740000000|12.54|2213364|14.1|0||
2024-08-10 21:47:01|08900|24584|MFI|2.81B|2810000000|22.79|151022|-24.79|0||
2024-08-10 21:47:12|08901|25012|MRE|787.79M|787790000|10.53|109565|-19.92|0||
2024-08-10 21:47:15|08902|24582|MEG|7.24B|7240000000|26.87|1538079|12.43|0||
2024-08-10 21:47:22|08903|24591|MX|3.9B|3900000000|57.93|101018|-4.52|0||
2024-08-10 21:47:26|08904|42985|MTY|1.05B|1050000000|44.04|50437|-32.51|0||
2024-08-10 21:47:30|08905|24590|MTL|1.24B|1240000000|14.09|181311|-7.49|0||
2024-08-10 21:47:34|08906|24592|NA|38.79B|38790000000|113.97|1798073|10.8|0||
2024-08-10 21:47:37|08907|49233|NXE|4.32B|4320000000|7.65|1820235|21.82|0||
2024-08-10 21:47:41|08908|42990|NFI|1.47B|1470000000|19|287150|63.09|0||
2024-08-10 21:47:45|08909|24600|NPI|6.05B|6050000000|23.51|858002|-3.13|0||
2024-08-10 21:47:49|08910|24606|OGC|2.35B|2350000000|3.31|1440096|16.96|0||
2024-08-10 21:47:52|08911|960813|||||||0||
2024-08-10 21:47:56|08912|42743|OSK|1.07B|1070000000.0000001|2.94|708530|7.3|0||
2024-08-10 21:48:00|08913|40498|PXT|1.69B|1690000000|16.72|588860|-33.57|0||
2024-08-10 21:48:04|08914|24618|PKI|6.29B|6290000000|36.13|539072|-1.5|0||
2024-08-10 21:48:07|08915|24623|POW|23.76B|23760000000|36.71|3200195|-5.44|0||
2024-08-10 21:48:11|08916|943642|PSK|6.39B|6390000000|26.74|443419|1.87|0||
2024-08-10 21:48:15|08917|25066|PBH|3.82B|3820000000|86.05|53387|-23.33|0||
2024-08-10 21:48:19|08918|25099|PVG|3.61B|3610000000|19.15|837488|0|0||
2024-08-10 21:48:23|08919|24632|QBRb|7.8B|7800000000|33|845209|1.57|0||
2024-08-10 21:48:28|08920|1029163|REAL|509.63M|509630000|6.94|55345|2.51|0||
2024-08-10 21:48:31|08921|43058|RCH|2.14B|2140000000.0000002|38.45|47814|-11.1|0||
2024-08-10 21:48:35|08922|24642|RUS|2.19B|2190000000|37.41|207783|1.24|0||
2024-08-10 21:48:39|08923|24645|SAP|13B|13000000000|30.64|441561|8.92|0||
2024-08-10 21:48:43|08924|25146|SEA|1.91B|1910000000|21.59|58823|36.21|0||
2024-08-10 21:48:48|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|0|0||
2024-08-10 21:48:52|08926|24988|SIA|1.15B|1150000000|15.77|250965|37.49|0||
2024-08-10 21:48:55|08927|24659|SVM|771.1M|771100000|4.34|378554|23.3|0||
2024-08-10 21:48:59|08928|978638|SIL|1.6B|1600000000|10.76|339464|64.02|0||
2024-08-10 21:49:03|08929|978227|ZZZ|1.19B|1190000000|34.97|122558|35.07|0||
2024-08-10 21:49:12|08930|24654|ATRL|9.21B|9210000000|52.52|302811|22.83|0||
2024-08-10 21:49:16|08931|958361|TOY|3.09B|3090000000|29.92|77725|-17.21|0||
2024-08-10 21:49:19|08932|24657|STN|12.51B|12510000000|109.65|230730|24.99|0||
2024-08-10 21:49:23|08933|1055997|STLC|3.62B|3620000000|65.78|368651|82.16|0||
2024-08-10 21:49:28|08934|43085|SJ|5.03B|5030000000|89.31|121975|33.26|0||
2024-08-10 21:49:31|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|0|0||
2024-08-10 21:49:35|08936|24651|SLF|38.14B|38140000000|66.01|2392551|-2.74|0||
2024-08-10 21:49:39|08937|31160|SOY|954.51M|954510000|8.17|47216|35.49|0||
2024-08-10 21:49:42|08938|24655|SPB|1.93B|1930000000|7.75|1103133|-24.24|0||
2024-08-10 21:49:46|08939|24671|TFII|16.75B|16750000000|198.01|204149|12.37|0||
2024-08-10 21:49:50|08940|24692|X|11.59B|11590000000|41.77|378156|37.81|0||
2024-08-10 21:49:52|08941|25220|TXG|1.86B|1860000000|21.6|261032|41.18|0||
2024-08-10 21:49:57|08942|24675|TIH|10.03B|10030000000|122.42|113929|6.17|0||
2024-08-10 21:50:00|08943|24668|TD|136.87B|136870000000|78.36|6691096|-8.72|0||
2024-08-10 21:50:04|08944|24678|TOU|20.54B|20540000000|58.28|2564594|-16.81|0||
2024-08-10 21:50:09|08945|43104|RNW|3.91B|3910000000|12.48|550083|-8.5|0||
2024-08-10 21:50:14|08946|1011025|TSU|1.93B|1930000000|40.49|58095|24.16|0||
2024-08-10 21:50:17|08947|24566|TRQ|8.65B|8650000000|42.99|720276|0|0||
2024-08-10 21:50:21|08948|24682|VET|2.14B|2140000000.0000002|13.61|787302|-30.84|0||
2024-08-10 21:50:24|08949|43133|||||||0||
2024-08-10 21:50:27|08950|976223|WELL|1.14B|1140000000|4.58|745731|-0.43|0||
2024-08-10 21:50:31|08951|43141|WDO|1.95B|1950000000|13.04|391548|94.63|0||
2024-08-10 21:50:35|08952|24686|WFG|9.42B|9420000000|117.23|148704|12.44|0||
2024-08-10 21:50:40|08953|25241|WCP|5.99B|5990000000|9.99|1963947|-9.59|0||
2024-08-10 21:50:44|08954|43147|WPK|2.91B|2910000000|46.15|28462|14.72|0||
2024-08-10 21:50:47|08955|978215|WIRu|1.84B|1840000000|21.77|1468606|0|0||
2024-08-10 21:50:51|08956|24919|WSP|26.43B|26430000000|211.99|198162|15.56|0||
2024-08-10 21:50:54|08957|951635|WEED|738.25M|738250000|8.7|1584206|52.63|0||
2024-08-10 21:50:58|08958|1055210|GOLD|30.52B|30520000000|17.41|20321146|4.5|0||
2024-08-10 21:51:01|08959|24589|MRU|17.78B|17780000000|79.75|437862|11.8|0||
2024-08-10 21:51:05|08960|24473|BMO|81.66B|81660000000|111.96|2941707|-5.29|0||
2024-08-10 21:51:10|08961|24453|AQN|5.69B|5690000000|7.42|2502471|-27.89|0||
2024-08-10 21:51:17|08962|24469|BCE|43.82B|43820000000|48.03|2901372|-15.57|0||
2024-08-10 21:51:21|08963|24520|DNN|1.82B|1820000000|2.04|1815931|17.24|0||
2024-08-10 21:51:25|08964|25153|SII|1.4B|1400000000|55.04|34148|19.26|0||
2024-08-10 21:51:28|08965|1055247|YRI|417.15M|417150000|7.89|2029801|0|0||
2024-08-10 21:51:32|08966|24498|CNQ|101.5B|101500000000|47.82|10379790|15.73|0||
2024-08-10 21:51:36|08967|1164007|DND|854.46M|854460000|12.77|118919|-34.04|0||
2024-08-10 21:51:40|08968|42839|ENGH|1.6B|1600000000|28.96|70034|3.47|0||
2024-08-10 21:51:44|08969|24536|FFH|33.22B|33220000000|1500.01|39035|33.13|0||
2024-08-10 21:51:48|08970|24952|IFP|902.38M|902380000|17.54|166677|-19.87|0||
2024-08-10 21:51:52|08971|24575|LIF|1.9B|1900000000|29.71|207684|-1.07|0||
2024-08-10 21:51:55|08972|1123415|LSPD|2.59B|2590000000|17.08|675300|-20.56|0||
2024-08-10 21:51:58|08973|1166355|NVEI|6.48B|6480000000|45.7|112315|96.31|0||
2024-08-10 21:52:02|08974|24605|ONEX|6.91B|6910000000|90.72|120135|10.61|0||
2024-08-10 21:52:05|08975|24608|OTEX|11B|11000000000|41.54|695747|-17.6|0||
2024-08-10 21:52:10|08976|24680|TRP|61.69B|61690000000|59.46|6362399|21.89|0||
2024-08-10 21:52:13|08977|24603|NWC|2.06B|2060000000|43.11|69962|35.44|0||
2024-08-10 21:52:16|08978|24679|TRI|99.71B|99710000000|221.72|419033|25.51|0||
2024-08-10 21:52:20|08979|43109|TCN|4.54B|4540000000|15.34|697963|32.58|0||
2024-08-10 21:52:24|08980|24691|WTE|1.46B|1460000000|23.56|90966|-18.75|0||
2024-08-10 21:52:27|08981|998086|GOOS|992.68M|992680000|10.24|838422|-39.98|0||
2024-08-10 21:52:30|08982|1055239|BB|1.76B|1760000000|2.98|2329477|-52.55|0||
2024-08-10 21:52:33|08983|24470|BEI_u|3.94B|3940000000|79.72|86656|23.31|0||
2024-08-10 21:52:37|08984|24777|BYD|4.72B|4720000000|220|72035|-11.7|0||
2024-08-10 21:52:41|08985|985736|BBU_u|5.8B|5800000000|26.52|36053|12.8|0||
2024-08-10 21:52:46|08986|42747|BIP_u|19.09B|19090000000|41.35|568211|-7.08|0||
2024-08-10 21:52:50|08987|1177000|BPYPM|||21.15|2742|1.44}|0||
2024-08-10 21:52:54|08988|977801|BEP_pg|16.27B|16270000000|23.77|11902|12.12|0||
2024-08-10 21:52:58|08989|24482|CAR_u|8.32B|8320000000|49.22|358012|-0.75|0||
2024-08-10 21:53:02|08990|1055219|CNI|95.82B|95820000000|152.21|1258451|-2.77|0||
2024-08-10 21:53:06|08991|24501|CP|99.7B|99700000000|106.85|1375674|-1.86|0||
2024-08-10 21:53:12|08992|42784|CHP_u|4.64B|4640000000|14.15|390864|4.27|0||
2024-08-10 21:53:16|08993|24822|CRR_u|2.53B|2530000000|13.86|155830|0.58|0||
2024-08-10 21:53:19|08994|24527|ELD|4.53B|4530000000|22.2|321147|81.97|0||
2024-08-10 21:53:24|08995|24534|FCR_u|3.5B|3500000000|16.47|297577|12.5|0||
2024-08-10 21:53:27|08996|953907|FSV|10.46B|10460000000|232.35|77544|12.65|0||
2024-08-10 21:53:32|08997|24564|IMO|362.58K|362580|99.36|1030462|35.18|0||
2024-08-10 21:53:36|08998|40490|IIP_u|1.84B|1840000000|12.47|333075|-2.73|0||
2024-08-10 21:53:41|08999|24969|KMP_u|2.25B|2250000000|18.92|221096|3.16|0||
2024-08-10 21:53:45|09000|1055235|MFC|61.24B|61240000000|34.44|6676441|31.3|0||
2024-08-10 21:53:48|09001|25045|NWH_u|1.24B|1240000000|5.04|424839|-28.21|0||
2024-08-10 21:53:52|09002|941685|OR|4.17B|4170000000|22.38|271628|19.55|0||
2024-08-10 21:53:55|09003|24624|PPL|30.81B|30810000000|53.1|2905242|26.49|0||
2024-08-10 21:53:59|09004|24468|PRMW|4.74B|4740000000|29.58|138014|45.28|0||
2024-08-10 21:54:04|09005|31157|RBA|19.97B|19970000000|108.37|182509|39.19|0||
2024-08-10 21:54:10|09006|24514|SRU_u|3.47B|3470000000|23.96|243866|-4.43|0||
2024-08-10 21:54:14|09007|976225|TECKa|32.4B|32400000000|62.44|2747|13.9|0||
2024-08-10 21:54:17|09008|24662|T|33.38B|33380000000.000004|22.52|3472617|-5.54|0||
2024-08-10 21:54:21|09009|24663|TA|3.3B|3300000000|11.04|1005146|-20.97|0||
2024-08-10 21:54:25|09010|24665|TCLa|1.35B|1350000000|15.85|141397|25.2|0||
2024-08-10 21:54:29|09011|24446|AEM|50.82B|50820000000|101.86|1127687|56.52|0||
2024-08-10 21:54:33|09012|24480|BTG|4.4B|4400000000|3.37|2762397|-18.2|0||
2024-08-10 21:54:36|09013|31094|BLDP|799.42M|799420000|2.67|668074|-57|0||
2024-08-10 21:54:40|09014|24683|BHC|2.73B|2730000000|7.45|420923|-34.13|0||
2024-08-10 21:54:45|09015|42751|DOOO|6.69B|6690000000|91.22|207790|-19.85|0||
2024-08-10 21:54:49|09016|1055217|CCJ|23.64B|23640000000|54.32|1161056|18.27|0||
2024-08-10 21:54:53|09017|24492|CIX|2.29B|2290000000|16.05|559700|-6.14|0||
2024-08-10 21:54:57|09018|962584|CRON|1.16B|1160000000|3.03|123078|30.6|0||
2024-08-10 21:55:00|09019|1055225|ENB|116.19B|116190000000|53.36|8335691|8.96|0||
2024-08-10 21:55:03|09020|24539|AG|2.08B|2080000000|6.89|603979|-15.77|0||
2024-08-10 21:55:13|09021|1159533|GFL|20.46B|20460000000|54.33|321760|23.09|0||
2024-08-10 21:55:17|09022|1055232|KGC|14.32B|14320000000|11.65|3203272|71.58|0||
2024-08-10 21:55:21|09023|24990|MAG|1.7B|1700000000|16.51|172110|7.56|0||
2024-08-10 21:55:24|09024|24586|||||||0||
2024-08-10 21:55:29|09025|24598|NGD|2.35B|2350000000|2.97|1548925|126.72|0||
2024-08-10 21:55:34|09026|24597|NG|1.91B|1910000000|5.7|239104|-0.7|0||
2024-08-10 21:55:38|09027|1057244|NTR|31.25B|31250000000|63.16|1467669|-29.77|0||
2024-08-10 21:55:42|09028|24609|PAAS|9.52B|9520000000|26.23|752278|25.26|0||
2024-08-10 21:55:46|09029|943641|QSR|30.69B|30690000000|96.77|957476|-1.79|0||
2024-08-10 21:55:50|09030|1055240|RY|211.88B|211880000000|149.84|4887805|17.34|0||
2024-08-10 21:55:53|09031|25177|SAND|2.11B|2109999999.9999998|7.08|238850|-0.84|0||
2024-08-10 21:55:57|09032|25152|SHOP|122.78B|122780000000|95.13|2844793|25.3|0||
2024-08-10 21:56:01|09033|24656|SSRM|1.26B|1260000000|6.22|415527|-68.57|0||
2024-08-10 21:56:07|09034|1055242|SU|69.19B|69190000000|54.48|8185241|28.46|0||
2024-08-10 21:56:11|09035|1170093|TIXT|1.12B|1120000000|4.11|284299|-66.09|0||
2024-08-10 21:56:15|09036|1173238|TLRY|2.07B|2069999999.9999998|2.47|1061815|-29.63|0||
2024-08-10 21:56:19|09037|24471|WCN|63.88B|63880000000|247.62|269817|31.71|0||
2024-08-10 21:56:23|09038|24690|WPRT|131.84M|131840000|7.65|6538|-28.84|0||
2024-08-10 21:56:26|09039|24652|WPM|34.78B|34780000000|76.65|792702|29.37|0||
2024-08-10 21:56:30|09040|24542|FTS|29.21B|29210000000|58.99|1708598|8.34|0||
2024-08-10 21:56:33|09041|24637|REI_u|5.27B|5270000000|17.53|691184|-10.33|0||
2024-08-10 21:56:37|09042|43433|005930|494.9T|494900000000000|74700|21089548|9.85|0||
2024-08-10 21:56:40|09043|43430|000660|118.02T|118020000000000|171500|4620600|44.73|0||
2024-08-10 21:56:44|09044|43493|035420|24.92T|24920000000000|163700|745372|-27.24|0||
2024-08-10 21:56:48|09045|979247|035720|16.24T|16239999999999.998|37000|1304793|-29.66|0||
2024-08-10 21:56:51|09046|43450|006400|20.58T|20580000000000|310000|343855|-50.16|0||
2024-08-10 21:56:55|09047|43424|051910|21.64T|21640000000000|286000|288276|-54.89|0||
2024-08-10 21:56:58|09048|43399|005380|53.68T|53680000000000|243000|925787|28.98|0||
2024-08-10 21:57:01|09049|979618|068270|40.34T|40340000000000|196000|777300|25.56|0||
2024-08-10 21:57:05|09050|43460|000270|40.15T|40150000000000|101900|1197173|29.15|0||
2024-08-10 21:57:16|09051|43413|105560|31.06T|31060000000000|81900|1311485|59.34|0||
2024-08-10 21:57:19|09052|43531|005490|25.04T|25040000000000|325500|359457|-45.57|0||
2024-08-10 21:57:23|09053|43398|012330|18.99T|18990000000000|212500|221689|-7|0||
2024-08-10 21:57:27|09054|43453|055550|27.51T|27510000000000|54000|1454862|55.17|0||
2024-08-10 21:57:30|09055|43348|066570|16.13T|16129999999999.998|94200|1077950|-7.56|0||
2024-08-10 21:57:34|09056|993256|207940|68.33T|68330000000000|960000|90249|19.7|0||
2024-08-10 21:57:38|09057|43404|096770|9.71T|9710000000000|101000|757032|-46.98|0||
2024-08-10 21:57:41|09058|43378|086790|17.11T|17110000000000|60300|863565|59.1|0||
2024-08-10 21:57:45|09059|43448|036570|3.72T|3720000000000|183000|101702|-30.02|0||
2024-08-10 21:57:49|09060|43477|028260|22.77T|22770000000000|141100|290660|35.54|0||
2024-08-10 21:57:53|09061|43521|051900|5.28T|5280000000000|338500|73860|-32.03|0||
2024-08-10 21:57:56|09062|1176172|259960|13.24T|13240000000000|294500|123551|82.81|0||
2024-08-10 21:58:00|09063|1166996|352820|7.17T|7170000000000|172200|241168|-32.87|0||
2024-08-10 21:58:04|09064|43365|011200|13.01T|13010000000000|17370|3272856|-1.75|0||
2024-08-10 21:58:08|09065|43350|009150|10.62T|10620000000000|143500|459526|-4.27|0||
2024-08-10 21:58:12|09066|43480|033780|11.35T|11350000000000|100600|268205|18.35|0||
2024-08-10 21:58:15|09067|43520|034730|7.36T|7360000000000|136700|407230|-9.59|0||
2024-08-10 21:58:19|09068|1031014|091990|11.91T|11910000000000|75900|394243|7.2|0||
2024-08-10 21:58:23|09069|1010663|251270|5.07T|5070000000000|61900|234182|27.89|0||
2024-08-10 21:58:26|09070|43508|003550|12.11T|12110000000000|78000|179485|-6.25|0||
2024-08-10 21:58:32|09071|43525|015760|12.22T|12220000000000|19040|1848516|0.05|0||
2024-08-10 21:58:36|09072|1131302|316140|10.89T|10890000000000|14670|2303105|28.8|0||
2024-08-10 21:58:40|09073|43370|000810|14.69T|14690000000000|351000|94626|41.53|0||
2024-08-10 21:58:45|09074|43544|034020|11.33T|11330000000000|17690|11341384|4.8|0||
2024-08-10 21:58:49|09075|43514|003490|7.63T|7630000000000|20650|891504|-16.9|0||
2024-08-10 21:58:53|09076|1175885|323410|10.28T|10280000000000|21550|879661|-22.34|0||
2024-08-10 21:58:56|09077|43507|030200|9.36T|9360000000000|38100|550661|19.44|0||
2024-08-10 21:59:00|09078|43416|090430|7.32T|7320000000000|119000|385547|-8.81|0||
2024-08-10 21:59:04|09079|43428|032830|16.16T|16160000000000|90000|332052|28.39|0||
2024-08-10 21:59:09|09080|948394|018260|10.9T|10900000000000|140900|132912|3.07|0||
2024-08-10 21:59:13|09081|1123980|247540|17.5T|17500000000000|179200|641979|-46.9|0||
2024-08-10 21:59:20|09082|43541|009540|14.28T|14280000000000|202000|365649|69.18|0||
2024-08-10 21:59:27|09083|43463|034220|5.28T|5280000000000|10560|2176262|-17.07|0||
2024-08-10 21:59:32|09084|43457|009830|4.3T|4300000000000|25050|1923371|-34.17|0||
2024-08-10 21:59:37|09085|43524|021240|4.06T|4059999999999.9995|55900|161564|34.7|0||
2024-08-10 21:59:41|09086|43381|010130|10.64T|10640000000000|514000|43178|2.8|0||
2024-08-10 21:59:45|09087|43473|010950|7.57T|7570000000000|65700|227453|-16.41|0||
2024-08-10 21:59:50|09088|979183|028300|10.71T|10710000000000|82000|3936702|162.82|0||
2024-08-10 21:59:54|09089|979031|003670|15.91T|15910000000000|205500|328613|-54.54|0||
2024-08-10 21:59:58|09090|43492|032640|4.13T|4130000000000|9610|746519|-5.97|0||
2024-08-10 22:00:02|09091|43346|018880|2.03T|2029999999999.9998|3800|2508706|-60.78|0||
2024-08-10 22:00:07|09092|979607|066970|3.06T|3060000000000|91300|290882|-59.96|0||
2024-08-10 22:00:17|09093|43371|000720|3.5T|3500000000000|30950|467810|-13.06|0||
2024-08-10 22:00:23|09094|43374|011170|3.39T|3390000000000|79800|128290|-43.8|0||
2024-08-10 22:00:27|09095|43366|010140|9.34T|9340000000000|10940|8545641|19.3|0||
2024-08-10 22:00:30|09096|43400|004020|3.36T|3360000000000|25550|359577|-27.1|0||
2024-08-10 22:00:34|09097|43540|071050|3.99T|3990000000000|70400|138931|35.65|0||
2024-08-10 22:00:40|09098|1166027|293490|1.41T|1410000000000|17250|218938|-43.35|0||
2024-08-10 22:00:45|09099|43538|011790|4.13T|4130000000000|121500|648882|25.26|0||
2024-08-10 22:00:50|09100|43435|028050|5.29T|5290000000000|27000|1043943|-27.42|0||
2024-08-10 22:00:56|09101|1050118|263750|2.62T|2620000000000|42600|450133|-24.6|0||
2024-08-10 22:01:03|09102|43422|035250|2.92T|2920000000000|14390|655244|-13.73|0||
2024-08-10 22:01:10|09103|1171784|302440|4.26T|4260000000000|55400|150678|-35.43|0||
2024-08-10 22:01:14|09104|44089|139480|1.6T|1600000000000|59600|161314|-27.76|0||
2024-08-10 22:01:19|09105|43532|000100|6.64T|6640000000000|88800|969568|22.04|0||
2024-08-10 22:01:23|09106|43465|011070|5.57T|5570000000000|235500|214110|-9.42|0||
2024-08-10 22:01:27|09107|43347|011780|3.34T|3340000000000|135100|91643|10.29|0||
2024-08-10 22:01:32|09108|43379|086280|7.96T|7960000000000|106100|369616|26.69|0||
2024-08-10 22:01:36|09109|43441|006800|4.02T|4019999999999.9995|7760|643546|11.65|0||
2024-08-10 22:01:40|09110|44101|161390|5.36T|5360000000000|43900|450671|11.85|0||
2024-08-10 22:01:44|09111|43376|097950|5.41T|5410000000000|355000|47238|14.52|0||
2024-08-10 22:01:49|09112|43856|014680|1.65T|1650000000000|152000|57866|-17.03|0||
2024-08-10 22:01:53|09113|43407|016360|3.9T|3900000000000|43650|583240|21.76|0||
2024-08-10 22:01:57|09114|979869|112040|1.06T|1060000000000|31650|258946|-14.57|0||
2024-08-10 22:02:00|09115|43542|024110|10.71T|10710000000000|13430|1084560|29.13|0||
2024-08-10 22:02:04|09116|1010641|267250|5.74T|5740000000000|81200|229713|31.39|0||
2024-08-10 22:02:08|09117|1175253|383220|1.88T|1880000000000|49350|191494|-54.68|0||
2024-08-10 22:02:12|09118|43522|006360|1.62T|1620000000000|19130|658877|34.81|0||
2024-08-10 22:02:16|09119|1163147|326030|7.23T|7230000000000|92300|111947|-7.42|0||
2024-08-10 22:02:20|09120|43455|005830|6.11T|6110000000000|101800|147532|30.51|0||
2024-08-10 22:02:24|09121|1031094|271560|3.51T|3510000000000|88700|278711|-26.08|0||
2024-08-10 22:02:29|09122|43780|008770|1.76T|1760000000000|46800|166660|-46.08|0||
2024-08-10 22:02:32|09123|44107|180640|4.24T|4240000000000|63700|59369|29.34|0||
2024-08-10 22:02:36|09124|980033|196170|16.04T|16040000000000|302000|1311363|533.12|0||
2024-08-10 22:02:40|09125|43414|138930|3.07T|3070000000000|9580|815645|43.84|0||
2024-08-10 22:02:44|09126|43469|010060|1.38T|1380000000000|70300|74465|-34.05|0||
2024-08-10 22:02:48|09127|1156618|336260|1.18T|1180000000000|18000|979926|-31.95|0||
2024-08-10 22:02:51|09128|43419|000990|1.75T|1750000000000|41950|892168|-23.73|0||
2024-08-10 22:02:56|09129|43962|047810|5.23T|5230000000000|53700|778525|14.26|0||
2024-08-10 22:03:01|09130|942445|204320|1.67T|1670000000000|35600|456161|-16.24|0||
2024-08-10 22:03:05|09131|979725|086520|11.92T|11920000000000|90500|1417190|-61.19|0||
2024-08-10 22:03:10|09132|43354|020150|1.55T|1550000000000|33550|390860|-37.99|0||
2024-08-10 22:03:14|09133|43495|012750|1.86T|1860000000000|55000|30987|-0.54|0||
2024-08-10 22:03:18|09134|43440|128940|3.56T|3560000000000|281000|43356|-13.28|0||
2024-08-10 22:03:22|09135|1060774|285130|870.91B|870910000000|47900|32301|-27.31|0||
2024-08-10 22:03:26|09136|1169264|375500|1.22T|1220000000000|30600|168104|-0.65|0||
2024-08-10 22:03:30|09137|979620|068760|3.31T|3310000000000|79900|180168|-7.71|0||
2024-08-10 22:03:34|09138|979600|067160|1.11T|1110000000000|103900|137827|23.4|0||
2024-08-10 22:03:38|09139|979248|035760|1.61T|1610000000000|77800|93189|16.99|0||
2024-08-10 22:03:42|09140|43497|078930|4.13T|4130000000000|43600|300356|12.37|0||
2024-08-10 22:03:46|09141|979800|096530|1.34T|1340000000000|29000|581367|25|0||
2024-08-10 22:03:50|09142|1094002|298050|1.28T|1280000000000|287000|20407|-36.57|0||
2024-08-10 22:03:53|09143|43545|005940|4.59T|4590000000000|13360|593119|30.09|0||
2024-08-10 22:03:58|09144|44004|081660|2.5T|2500000000000|41600|76952|2.59|0||
2024-08-10 22:04:03|09145|979520|058470|2.96T|2960000000000|195800|165842|24.4|0||
2024-08-10 22:04:07|09146|993306|241560|3.91T|3910000000000|39050|508821|-30.02|0||
2024-08-10 22:04:10|09147|43362|010620|4.42T|4420000000000|110700|336583|19.16|0||
2024-08-10 22:04:14|09148|43892|019170|728.04B|728040000000|13770|326251|-29.02|0||
2024-08-10 22:04:18|09149|43484|004170|1.35T|1350000000000|143100|35679|-32.18|0||
2024-08-10 22:04:22|09150|43838|012510|1.56T|1560000000000|55700|405182|76.55|0||
2024-08-10 22:04:27|09151|43352|030000|1.73T|1730000000000|17090|241494|-11.04|0||
2024-08-10 22:04:30|09152|1094000|298020|1.26T|1260000000000|291000|21256|-14.16|0||
2024-08-10 22:04:34|09153|50596|064350|5.05T|5050000000000|46250|2441387|59.76|0||
2024-08-10 22:04:37|09154|43377|000120|1.97T|1970000000000|98600|82339|22.48|0||
2024-08-10 22:04:41|09155|43590|001450|2.67T|2670000000000|34100|414119|12.73|0||
2024-08-10 22:04:45|09156|43527|036460|3.55T|3550000000000|41400|4476860|56.82|0||
2024-08-10 22:04:50|09157|942842|112610|2.59T|2590000000000|62500|452893|-8.89|0||
2024-08-10 22:04:54|09158|979336|041510|1.6T|1600000000000|68200|192488|-49.96|0||
2024-08-10 22:04:58|09159|43485|120110|991.89B|991890000000|33900|108155|-37.11|0||
2024-08-10 22:05:03|09160|43503|006280|1.71T|1710000000000|149900|43007|22.37|0||
2024-08-10 22:05:06|09161|43364|004000|1.11T|1110000000000|43500|55391|-28.69|0||
2024-08-10 22:05:12|09162|43775|008560|3.26T|3260000000000|6100|1430928|0|0||
2024-08-10 22:05:15|09163|43356|012450|15.35T|15350000000000|303500|654606|164.6|0||
2024-08-10 22:05:19|09164|43415|017800|1.52T|1520000000000|42150|95623|-8.47|0||
2024-08-10 22:05:23|09165|43955|039490|3.36T|3360000000000|124800|58124|28.4|0||
2024-08-10 22:05:27|09166|44087|139130|1.31T|1310000000000|7870|589290|6.93|0||
2024-08-10 22:05:30|09167|43517|000880|2.13T|2130000000000|30450|322804|5|0||
2024-08-10 22:05:34|09168|979264|036490|3.61T|3610000000000|402900|41659|0|0||
2024-08-10 22:05:39|09169|44106|175330|2.69T|2690000000000|14070|367225|62.47|0||
2024-08-10 22:05:44|09170|43537|002380|2.15T|2150000000000|292500|34843|37.65|0||
2024-08-10 22:05:47|09171|979251|035900|1.88T|1880000000000|56700|476228|-55.42|0||
2024-08-10 22:05:52|09172|43548|000060|5.39T|5390000000000|51600|236410|0|0||
2024-08-10 22:05:56|09173|43499|001040|3.69T|3690000000000|118000|145596|50.51|0||
2024-08-10 22:06:00|09174|43443|002790|2.01T|2009999999999.9998|24650|264860|-29.17|0||
2024-08-10 22:06:04|09175|1057402|282330|1.94T|1940000000000|112400|51515|-33.88|0||
2024-08-10 22:06:07|09176|979797|095700|294.29B|294290000000|7100|156362|-31.93|0||
2024-08-10 22:06:12|09177|980144|240810|1.68T|1680000000000|34600|371381|12.89|0||
2024-08-10 22:06:16|09178|43405|028670|1.96T|1960000000000|3660|2701562|-23.51|0||
2024-08-10 22:06:20|09179|979975|145020|2.87T|2870000000000|261500|84818|122.74|0||
2024-08-10 22:06:23|09180|43816|011000|336.08B|336080000000|4210|1502091|-9.66|0||
2024-08-10 22:06:28|09181|43783|008930|2.13T|2130000000000|31450|147552|-22.35|0||
2024-08-10 22:06:32|09182|44084|138040|15.08T|15080000000000|81900|347690|69.92|0||
2024-08-10 22:06:36|09183|979860|108320|1.15T|1150000000000|70900|110375|-24.65|0||
2024-08-10 22:06:40|09184|979402|048260|2.78T|2780000000000|1900000|3924|0|0||
2024-08-10 22:06:43|09185|1142473|278280|533.24B|533240000000|53700|34811|-69.31|0||
2024-08-10 22:06:48|09186|43447|011210|1.27T|1270000000000|47800|103525|-18.71|0||
2024-08-10 22:06:52|09187|1161063|336370|1T|1000000000000|13520|1209356|-19.04|0||
2024-08-10 22:06:55|09188|43536|047040|1.64T|1640000000000|3980|2216284|-15.05|0||
2024-08-10 22:06:59|09189|979610|067630|1.28T|1280000000000|10800|2491636|19.3|0||
2024-08-10 22:07:03|09190|1055288|253450|1.08T|1080000000000.0001|35800|61357|-33.33|0||
2024-08-10 22:07:15|09191|43751|007070|2.09T|2089999999999.9998|20250|255909|-17.35|0||
2024-08-10 22:07:19|09192|43486|052690|2.59T|2590000000000|68100|459416|-2.71|0||
2024-08-10 22:07:23|09193|43436|042660|9.65T|9650000000000|31500|1683515|-19.84|0||
2024-08-10 22:07:26|09194|43372|069960|993.32B|993320000000|45450|57428|-30.29|0||
2024-08-10 22:07:30|09195|43446|088350|2.16T|2160000000000.0002|2880|1768284|19.75|0||
2024-08-10 22:07:33|09196|43368|001230|246.32B|246320000000|7920|62513|-35.24|0||
2024-08-10 22:07:37|09197|979666|078340|434.02B|434020000000|38000|54730|-26.07|0||
2024-08-10 22:07:41|09198|1165861|357780|1.88T|1880000000000|242500|32443|-6.37|0||
2024-08-10 22:07:45|09199|979174|026960|1.76T|1760000000000|17860|97136|-2.93|0||
2024-08-10 22:07:50|09200|979813|098460|680.96B|680960000000|10350|788424|-22.47|0||
2024-08-10 22:07:53|09201|979202|032500|443.21B|443210000000|11130|138180|-6.47|0||
2024-08-10 22:07:57|09202|979963|140410|990.91B|990910000000|33100|111254|-23.02|0||
2024-08-10 22:08:01|09203|43509|006260|2.95T|2950000000000|107500|574665|-4.95|0||
2024-08-10 22:08:04|09204|43383|023530|1.65T|1650000000000|58400|65864|-23.96|0||
2024-08-10 22:08:09|09205|979969|141080|3.23T|3230000000000|88700|816960|136.22|0||
2024-08-10 22:08:12|09206|43458|000080|1.39T|1390000000000|20000|211814|-2.2|0||
2024-08-10 22:08:16|09207|1093998|294870|1.41T|1410000000000|21900|382037|113.87|0||
2024-08-10 22:08:20|09208|979909|122870|656.56B|656560000000|35400|129078|-55.3|0||
2024-08-10 22:08:23|09209|979037|005290|1.67T|1670000000000|32550|506354|-10.08|0||
2024-08-10 22:08:28|09210|1155483|272210|3.62T|3620000000000|19360|3095747|36.63|0||
2024-08-10 22:08:32|09211|43964|051600|1.85T|1850000000000|41000|278455|22.39|0||
2024-08-10 22:08:36|09212|940989|192820|1.5T|1500000000000|131900|160874|6.54|0||
2024-08-10 22:08:40|09213|43535|047050|8.38T|8380000000000.001|49250|2343157|-45.88|0||
2024-08-10 22:08:44|09214|44065|111770|1.67T|1670000000000|38050|128458|-37.11|0||
2024-08-10 22:08:48|09215|43476|010120|5.05T|5050000000000|172100|802140|73.66|0||
2024-08-10 22:08:51|09216|43502|093370|659.62B|659620000000|6150|469154|-48.52|0||
2024-08-10 22:08:55|09217|979307|039030|1.9T|1900000000000|157300|217204|4.73|0||
2024-08-10 22:09:01|09218|43427|029780|4.4T|4400000000000|41200|62879|41.82|0||
2024-08-10 22:09:05|09219|1156086|235980|241.78B|241780000000|7200|286341|-45.04|0||
2024-08-10 22:09:12|09220|43791|009240|914.59B|914590000000|55500|57172|1.28|0||
2024-08-10 22:09:16|09221|43501|042670|1.47T|1470000000000|7360|2375958|-30.89|0||
2024-08-10 22:09:20|09222|994082|215600|431.33B|431330000000|3140|955589|-31.33|0||
2024-08-10 22:09:24|09223|43392|003410|3.08T|3080000000000|7000|298380|28.91|0||
2024-08-10 22:09:28|09224|43506|004800|651.35B|651350000000|41250|46536|-34.32|0||
2024-08-10 22:09:32|09225|50597|185750|1.52T|1520000000000|119600|46467|46.88|0||
2024-08-10 22:09:37|09226|989514|237690|1.79T|1790000000000|90700|298807|9.67|0||
2024-08-10 22:09:41|09227|43454|004990|1.68T|1680000000000|23400|141376|-10.69|0||
2024-08-10 22:09:44|09228|979716|085660|918.49B|918490000000|16310|182282|16.33|0||
2024-08-10 22:09:50|09229|979561|064760|1.24T|1240000000000|106400|55548|7.8|0||
2024-08-10 22:09:55|09230|43494|004370|2.54T|2540000000000|440000|42315|6.41|0||
2024-08-10 22:09:58|09231|979308|039200|1.59T|1590000000000|41550|547160|23.85|0||
2024-08-10 22:10:03|09232|979532|060250|288.06B|288060000000|7450|243150|-24.21|0||
2024-08-10 22:10:10|09233|43456|||||||0||
2024-08-10 22:10:17|09234|1142481|298380|1.43T|1430000000000|29850|1145437|50.99|0||
2024-08-10 22:10:22|09235|1123978|307950|4.27T|4269999999999.9995|155600|129124|0.19|0||
2024-08-10 22:10:27|09236|43516|000150|2.19T|2190000000000|136500|178973|29.88|0||
2024-08-10 22:10:31|09237|979714|084990|197.08B|197080000000|4280|150731|-33.44|0||
2024-08-10 22:10:35|09238|43512|001120|1.04T|1040000000000|29000|435905|-18.31|0||
2024-08-10 22:10:39|09239|43351|009420|1.79T|1790000000000|35400|530179|44.49|0||
2024-08-10 22:10:43|09240|1006368|183490|129.71B|129710000000.00002|1621|388596|-2.23|0||
2024-08-10 22:10:47|09241|1153711|013890|306.64B|306640000000|15380|124258|-41.86|0||
2024-08-10 22:10:51|09242|979505|056190|768.38B|768380000000|23700|141364|-37.14|0||
2024-08-10 22:10:55|09243|43669|003690|1.2T|1200000000000|8140|248722|39.74|0||
2024-08-10 22:11:00|09244|44102|161890|1.57T|1570000000000|66300|480016|20.99|0||
2024-08-10 22:11:03|09245|43954|039130|697.05B|697050000000|45000|78865|-14.77|0||
2024-08-10 22:11:10|09246|980115|222800|703.79B|703790000000|22100|396062|-36.59|0||
2024-08-10 22:11:17|09247|979403|048410|806.34B|806340000000|20250|257337|-27.81|0||
2024-08-10 22:11:21|09248|1141769|268600|245.83B|245830000000|6680|3941079|0|0||
2024-08-10 22:11:27|09249|43957|042700|10.43T|10430000000000|108500|1801106|131.84|0||
2024-08-10 22:11:30|09250|979234|034230|936.15B|936150000000|10840|448152|-36.5|0||
2024-08-10 22:11:34|09251|1166423|323990|359.38B|359380000000|15630|595979|-34.46|0||
2024-08-10 22:11:38|09252|979022|000250|3.73T|3730000000000|163800|1208327|150.08|0||
2024-08-10 22:11:42|09253|979168|025980|458.21B|458210000000|5170|524885|-38.67|0||
2024-08-10 22:11:46|09254|43518|007310|1.4T|1400000000000|408000|7989|8.8|0||
2024-08-10 22:11:51|09255|43393|003000|367.6B|367600000000|5370|209043|-25.52|0||
2024-08-10 22:11:55|09256|43936|032350|672.81B|672810000000|8830|592014|-33.86|0||
2024-08-10 22:12:01|09257|43470|005690|324.02B|324020000000|5400|311367|-25.21|0||
2024-08-10 22:12:04|09258|979729|086900|1.28T|1280000000000|190100|114472|-14.18|0||
2024-08-10 22:12:09|09259|43711|005250|771.82B|771820000000|16940|74481|14.46|0||
2024-08-10 22:12:15|09260|43459|010780|664.82B|664820000000|22050|46816|-31.31|0||
2024-08-10 22:12:19|09261|43764|007700|526.27B|526270000000|13470|77781|-30.06|0||
2024-08-10 22:12:23|09262|43386|004490|1.15T|1150000000000|87500|97768|80.41|0||
2024-08-10 22:12:27|09263|43650|003090|899.6B|899600000000|22000|231065|50.48|0||
2024-08-10 22:12:31|09264|979836|101490|566.77B|566770000000|26950|197841|-44.94|0||
2024-08-10 22:12:35|09265|43992|079160|935.52B|935520000000|5650|452667|-38.25|0||
2024-08-10 22:12:39|09266|43353|069620|1.44T|1440000000000|125000|48442|11.71|0||
2024-08-10 22:12:44|09267|979751|089980|324.28B|324280000000|20800|150406|-16.97|0||
2024-08-10 22:12:48|09268|980024|192080|861.81B|861810000000|44200|54849|23.78|0||
2024-08-10 22:12:51|09269|43439|001740|936.64B|936640000000|4625|710909|-26.59|0||
2024-08-10 22:12:55|09270|980007|178920|770.87B|770870000000|26250|184087|-11.32|0||
2024-08-10 22:12:59|09271|43482|103140|1.45T|1450000000000|53000|501884|50.14|0||
2024-08-10 22:13:03|09272|979624|069080|509.48B|509480000000|17290|73826|12.79|0||
2024-08-10 22:13:07|09273|989513|144510|470.35B|470350000000|31300|47817|-21.75|0||
2024-08-10 22:13:12|09274|43933|031430|474.1B|474100000000|13280|49660|-26.95|0||
2024-08-10 22:13:16|09275|43490|020000|345.99B|345990000000|16110|33063|-18.6|0||
2024-08-10 22:13:20|09276|979711|084370|965.6B|965600000000|43450|220757|41.07|0||
2024-08-10 22:13:24|09277|979696|082270|416.25B|416250000000|10560|120361|-17.56|0||
2024-08-10 22:13:29|09278|979806|097520|326.47B|326470000000|18690|84029|-32.16|0||
2024-08-10 22:13:32|09279|979406|048530|215.41B|215410000000|6490|151194|3.18|0||
2024-08-10 22:13:38|09280|979231|033640|239.67B|239670000000|10540|139814|-45.1|0||
2024-08-10 22:13:42|09281|979393|046890|524.35B|524350000000|9300|175981|-20.51|0||
2024-08-10 22:13:46|09282|43504|069260|702.95B|702950000000|18320|54254|-18.21|0||
2024-08-10 22:13:49|09283|43662|003540|1.07T|1070000000000.0001|16370|80114|18.19|0||
2024-08-10 22:13:53|09284|43511|005850|1.54T|1540000000000|33400|254604|-2.34|0||
2024-08-10 22:13:57|09285|1167674|363280|134.42B|134419999999.99998|3675|54284|-49.66|0||
2024-08-10 22:14:02|09286|979965|140860|1.27T|1270000000000|183400|30972|1.89|0||
2024-08-10 22:14:06|09287|43406|025540|620.96B|620960000000|60200|44628|8.08|0||
2024-08-10 22:14:10|09288|980069|213420|766.36B|766360000000|31200|173686|-23.9|0||
2024-08-10 22:14:14|09289|979945|131970|558.08B|558080000000|33650|189056|-23.44|0||
2024-08-10 22:14:19|09290|1142478|290650|427.84B|427840000000|18860|160418|-50.5|0||
2024-08-10 22:14:24|09291|979724|086450|751.32B|751320000000|17090|282817|17.54|0||
2024-08-10 22:14:27|09292|43533|006650|621.32B|621320000000|100600|32339|-24.36|0||
2024-08-10 22:14:31|09293|43906|023590|758.16B|758160000000|17570|42589|-1.9|0||
2024-08-10 22:14:35|09294|43358|006120|662.03B|662030000000|34600|27764|-12.18|0||
2024-08-10 22:14:38|09295|980097|218410|301.21B|301210000000|11630|127992|-36.79|0||
2024-08-10 22:14:43|09296|959129|079550|4.39T|4389999999999.9995|201500|332465|169.39|0||
2024-08-10 22:14:47|09297|979266|036540|671.44B|671440000000|4095|802971|-20.49|0||
2024-08-10 22:14:51|09298|43388|005300|1.34T|1340000000000|138900|26655|2.13|0||
2024-08-10 22:14:54|09299|43717|005440|671.17B|671170000000|4305|160035|21.95|0||
2024-08-10 22:14:59|09300|44066|114090|717.53B|717530000000|11600|164150|-27.04|0||
2024-08-10 22:15:04|09301|1010643|267270|943.72B|943720000000|54800|255084|-26.44|0||
2024-08-10 22:15:09|09302|999108|178320|1.5T|1500000000000|26950|1267650|75.23|0||
2024-08-10 22:15:16|09303|43437|000640|705.08B|705080000000|112800|6336|20.26|0||
2024-08-10 22:15:21|09304|43500|001680|827.26B|827260000000|23200|423236|29.83|0||
2024-08-10 22:15:24|09305|43941|033270|336.89B|336890000000|22900|31188|-22.5|0||
2024-08-10 22:15:29|09306|955774|210980|170.37B|170370000000|8930|410940|-24.44|0||
2024-08-10 22:15:33|09307|979739|088800|59.86B|59860000000|860|452660|-65.39|0||
2024-08-10 22:15:37|09308|979755|090460|643.34B|643340000000|20500|1420515|-8.48|0||
2024-08-10 22:15:41|09309|979462|053030|643.23B|643230000000|20800|2552536|94.76|0||
2024-08-10 22:15:47|09310|43660|003520|464.55B|464550000000|2540|463277|-4.15|0||
2024-08-10 22:15:51|09311|979708|083790|189.1B|189100000000|2470|199133|-35.68|0||
2024-08-10 22:15:55|09312|979479|053800|471.64B|471640000000|54300|32622|-14.35|0||
2024-08-10 22:15:59|09313|980038|200130|454.81B|454810000000|15620|253365|-19.48|0||
2024-08-10 22:16:03|09314|43479|105630|721.49B|721490000000|18320|158845|-8.63|0||
2024-08-10 22:16:09|09315|43363|000240|1.54T|1540000000000|16270|62027|43.22|0||
2024-08-10 22:16:13|09316|960821|089590|700.97B|700970000000|8700|128563|-35.51|0||
2024-08-10 22:16:16|09317|43673|003850|716.53B|716530000000|10790|168435|17.41|0||
2024-08-10 22:16:20|09318|979524|058820|318.06B|318060000000|2290|833997|-12.09|0||
2024-08-10 22:16:25|09319|43483|064960|486.37B|486370000000|40100|20985|-13.76|0||
2024-08-10 22:16:29|09320|43605|001820|399.67B|399670000000|38950|111326|-3.11|0||
2024-08-10 22:16:35|09321|43402|108670|407.91B|407910000000|42850|32987|-13.87|0||
2024-08-10 22:16:40|09322|43421|007570|266.16B|266160000000.00003|14810|35203|-15.9|0||
2024-08-10 22:16:45|09323|43429|000070|525.42B|525419999999.99994|68500|7570|-2.14|0||
2024-08-10 22:16:49|09324|1056347|272450|511.04B|511040000000|9790|142856|-35.63|0||
2024-08-10 22:16:53|09325|1174282|383800|550.47B|550470000000|7050|93606|-10.08|0||
2024-08-10 22:17:00|09326|980070|214150|3.2T|3200000000000|50000|325235|43.27|0||
2024-08-10 22:17:04|09327|43731|005880|647.93B|647930000000|2030|13618646|6.12|0||
2024-08-10 22:17:08|09328|979166|025900|584.19B|584190000000|12770|187051|-16.43|0||
2024-08-10 22:17:13|09329|43831|011930|345.86B|345860000000|1699|2753683|-32.58|0||
2024-08-10 22:17:16|09330|43655|003230|4.47T|4470000000000|599000|162050|377.29|0||
2024-08-10 22:17:20|09331|1155106|084850|354.48B|354480000000|17080|183048|-23.24|0||
2024-08-10 22:17:24|09332|979134|022100|4.04T|4040000000000|26600|708288|-15.69|0||
2024-08-10 22:17:28|09333|43530|001800|913.18B|913180000000|15180|60041|1.2|0||
2024-08-10 22:17:33|09334|991205|241590|475.63B|475630000000|7850|425030|-13.93|0||
2024-08-10 22:17:36|09335|43420|016380|568.31B|568310000000|5680|235938|-31.65|0||
2024-08-10 22:17:41|09336|1024891|003380|529.1B|529100000000|5440|165936|-27.76|0||
2024-08-10 22:17:48|09337|1123803|192650|580.82B|580820000000|8490|286928|-33.72|0||
2024-08-10 22:17:51|09338|44000|081000|186.71B|186710000000|13150|155941|-21.91|0||
2024-08-10 22:17:56|09339|43983|071840|200.19B|200190000000|8480|16660|-19.24|0||
2024-08-10 22:18:01|09340|1031203|271980|223.53B|223530000000|15340|24779|-15.99|0||
2024-08-10 22:18:05|09341|979273|036830|1.03T|1030000000000|50000|340946|93.42|0||
2024-08-10 22:18:09|09342|103240|2330|24.22T|24220000000000|896|52863516|62.61|0||
2024-08-10 22:18:13|09343|104387|005930|362.42B|362420000000|40.6|1|0|0||
2024-08-10 22:18:16|09344|1096032|NIO|7.82B|7820000000|3.78|46883085|-71.47|0||
2024-08-10 22:18:19|09345|103325|2454|1.79T|1790000000000|1115|8119021|60.89|0||
2024-08-10 22:18:23|09346|103233|2317|2.34T|2340000000000|163.5|110551038|48.64|0||
2024-08-10 22:18:27|09347|951042|005935|494.9T|494900000000000|59500|1458712|5.68|0||
2024-08-10 22:18:30|09348|27012|AMXB|994.41B|994410000000|16.17|80792549|-6.04|0||
2024-08-10 22:18:35|09349|13195|QNBK|141.32B|141320000000|15.3|4235395|-7.61|0||
2024-08-10 22:18:40|09350|103225|2303|675.29B|675290000000|52.8|78916629|16.94|0||
2024-08-10 22:18:44|09351|993261|005380|39.31B|39310000000|89|0|0|0||
2024-08-10 22:18:48|09352|992964|YUMC|12.97B|12970000000|33.66|2718033|-40.36|0||
2024-08-10 22:18:51|09353|11111|NBKK|7.24B|7240000000|858|5481945|-7.74|0||
2024-08-10 22:18:55|09354|943202|NVTKq|34.21B|34210000000|50|343304|0|0||
2024-08-10 22:18:59|09355|941323|FAB|148.17B|148170000000|13.1|4043176|-8.39|0||
2024-08-10 22:19:02|09356|103439|2881|1.12T|1120000000000|83.1|24214658|27.06|0||
2024-08-10 22:19:07|09357|52704|WALMEX|57.73B|57730000000|3.194|79089|-19.55|0||
2024-08-10 22:19:13|09358|103227|2308|1.01T|1010000000000|377|13130500|7.25|0||
2024-08-10 22:19:16|09359|1165509|XPEV|6.48B|6480000000|6.86|11889039|-59.12|0||
2024-08-10 22:19:20|09360|1164093|LI|21.1B|21100000000|19.89|7019518|-53.58|0||
2024-08-10 22:19:24|09361|27101|GFNORTEO|392.73B|392730000000|137.01|10055852|-8.9|0||
2024-08-10 22:19:27|09362|103440|2882|887.49B|887490000000|57.8|39465876|24.03|0||
2024-08-10 22:19:31|09363|103009|1303|372.35B|372350000000|46.4|15939098|-33.43|0||
2024-08-10 22:19:34|09364|968966|BGNE|19.39B|19390000000|182.76|225359|-7.66|0||
2024-08-10 22:19:38|09365|27102|FEMSAUBD|658.85B|658850000000|210.97|2710008|10.39|0||
2024-08-10 22:19:44|09366|103449|2891|680.88B|680880000000|33.75|72138339|35.54|0||
2024-08-10 22:19:48|09367|103294|2412|946.41B|946410000000|121.5|15029597|2.97|0||
2024-08-10 22:19:52|09368|103008|1301|348.84B|348840000000|53.3|13894067|-36.92|0||
2024-08-10 22:19:56|09369|103176|2002|340.23B|340230000000|22.1|26564512|-20.79|0||
2024-08-10 22:20:00|09370|27109|GMEXICOB|816.02B|816020000000|105.04|8058706|25.14|0||
2024-08-10 22:20:03|09371|8736|OTPB|5.04T|5040000000000|18090|371625|29.72|0||
2024-08-10 22:20:07|09372|945654|GLOB|8B|8000000000|185.44|590609|9.06|0||
2024-08-10 22:20:10|09373|11109|KFH|11.96B|11960000000|722|12312387|-5.62|0||
2024-08-10 22:20:15|09374|101600|TLKM|280.35T|280350000000000.03|2830|130080630|-25.53|0||
2024-08-10 22:20:24|09375|50014|2688|59.54B|59540000000|52.95|3188873|-39.66|0||
2024-08-10 22:20:28|09376|103729|6415|151.06B|151060000000|387.5|3128803|31.8|0||
2024-08-10 22:20:33|09377|103444|2886|576.28B|576280000000|38.1|24197108|0|0||
2024-08-10 22:20:37|09378|50012|2333|173.33B|173330000000|10.1|24428453|-0.2|0||
2024-08-10 22:20:42|09379|941318|EAND|148.54B|148540000000|17.5|3463899|-20.81|0||
2024-08-10 22:20:45|09380|1073087|BILI|5.74B|5740000000|13.86|6318172|-18.23|0||
2024-08-10 22:20:49|09381|1081842|3711|628.16B|628160000000|138|17220171|24.32|0||
2024-08-10 22:20:52|09382|103663|5871|235.5B|235500000000|140|9811600|-25.13|0||
2024-08-10 22:20:56|09383|992761|ZTO|15.88B|15880000000|19.8|2957020|-24.4|0||
2024-08-10 22:21:00|09384|996195|CPALL_n|518.77B|518770000000|57.75|18304417|-3.35|0||
2024-08-10 22:21:04|09385|8560|0291|78.83B|78830000000|24.3|12709414|-49.02|0||
2024-08-10 22:21:09|09386|103442|2884|425.81B|425810000000|25.8|36529821|-0.19|0||
2024-08-10 22:21:17|09387|996213|PTT_n|949.72B|949720000000|33.25|24845510|-6.99|0||
2024-08-10 22:21:21|09388|102993|1216|464.79B|464790000000|79.2|12213745|12.02|0||
2024-08-10 22:21:24|09389|103388|2603|371.99B|371990000000|172.5|43414434|61.21|0||
2024-08-10 22:21:29|09390|1097278|1801|67.86B|67860000000|41.65|6151741|29.35|0||
2024-08-10 22:21:32|09391|27024|CEMEXCPO|173.75B|173750000000|11.99|54256091|-9.85|0||
2024-08-10 22:21:37|09392|103026|1326|273.15B|273149999999.99997|45.85|7863309|-30.42|0||
2024-08-10 22:21:40|09393|50130|CPIJ|320.44B|320440000000|276700|306586|55.34|0||
2024-08-10 22:21:46|09394|50209|SSWJ|50.67B|50670000000|1790|11875108|-43.85|0||
2024-08-10 22:21:50|09395|12548|ENBD|122.23B|122230000000|19.45|3262770|19.33|0||
2024-08-10 22:21:54|09396|103257|2357|375.09B|375090000000|502|6645722|36.23|0||
2024-08-10 22:21:58|09397|103492|3034|307.91B|307910000000|495.5|5603756|25.92|0||
2024-08-10 22:22:04|09398|996216|SCC_n|235.8B|235800000000|196.5|1453919|-38.21|0||
2024-08-10 22:22:08|09399|41491|SQMB|9.74T|9740000000000|33000|397111|-43.49|0||
2024-08-10 22:22:12|09400|32488|1288|1.71T|1710000000000|3.46|164093846|28.15|0||
2024-08-10 22:22:17|09401|996187|AOT_n|807.14B|807140000000|56.5|16508072|-20.42|0||
2024-08-10 22:22:21|09402|103443|2885|413.66B|413660000000|31.4|23276857|25.97|0||
2024-08-10 22:22:25|09403|103274|2379|256.18B|256180000000|487|4130543|22.21|0||
2024-08-10 22:22:30|09404|102981|1101|259.83B|259829999999.99997|34|19448531|-7.73|0||
2024-08-10 22:22:34|09405|21010|||||||0||
2024-08-10 22:22:39|09406|103450|2892|376.67B|376670000000|26.4|20923870|-7.04|0||
2024-08-10 22:22:42|09407|16304|HTHT|9.01B|9010000000|28.77|1831028|-38.14|0||
2024-08-10 22:22:46|09408|100019|0268|20.4B|20400000000|5.69|16659214|-57.54|0||
2024-08-10 22:22:50|09409|41378|GFIJ|260.3B|260300000000|29083|2283433|18.6|0||
2024-08-10 22:22:55|09410|943822|0586|11.76B|11760000000|6.56|12515850|-26.54|0||
2024-08-10 22:22:59|09411|32492|2601|254.73B|254730000000|18.44|14217299|-5.73|0||
2024-08-10 22:23:03|09412|103495|3037|225.53B|225530000000|144|21411485|-18.64|0||
2024-08-10 22:23:09|09413|13893|2899|434.03B|434030000000|15.2|52207587|18.01|0||
2024-08-10 22:23:17|09414|103664|5880|390.53B|390530000000|26.05|13281106|-6.29|0||
2024-08-10 22:23:22|09415|1168688|6690|241.13B|241130000000|23.9|12915920|-2.65|0||
2024-08-10 22:23:26|09416|103276|2382|963.63B|963630000000|240|33186017|14.01|0||
2024-08-10 22:23:30|09417|1163128|6969|52.73B|52730000000|8.59|13685243|5.79|0||
2024-08-10 22:23:35|09418|32500|0992|124.29B|124290000000|10.02|58593086|21.75|0||
2024-08-10 22:23:38|09419|101040|1088|808.13B|808130000000|31.8|20871780|38.86|0||
2024-08-10 22:23:43|09420|985212|BIDJ|143.22B|143220000000|42700|866857|0.2|0||
2024-08-10 22:23:48|09421|102323|SMPH|851.94B|851940000000|29.5|9759625|-7.52|0||
2024-08-10 22:23:52|09422|103469|3008|367.7B|367700000000|2745|1102619|29.18|0||
2024-08-10 22:23:56|09423|49990|0916|117.59B|117590000000|7.05|52021536|1.15|0||
2024-08-10 22:24:00|09424|13874|0384|38.81B|38810000000|7.14|11845332|-17.74|0||
2024-08-10 22:24:04|09425|996186|ADVANC_n|728.68B|728680000000|245|4640635|10.86|0||
2024-08-10 22:24:08|09426|103218|2207|334.82B|334820000000|600|375724|-14.89|0||
2024-08-10 22:24:12|09427|976844|MGNTDR|301.28B|301280000000|0|0||0||
2024-08-10 22:24:17|09428|996189|BDMS_n|441B|441000000000|27.75|31552444|-5.13|0||
2024-08-10 22:24:22|09429|103393|2609|212.32B|212320000000|61.2|103053819|34.51|0||
2024-08-10 22:24:27|09430|103445|2887|232.27B|232270000000|17.7|25856887|-2.75|0||
2024-08-10 22:24:31|09431|103441|2883|284.5B|284500000000|15|71484306|20|0||
2024-08-10 22:24:37|09432|13206|IQCD|78.47B|78470000000|12.97|2035771|-3.93|0||
2024-08-10 22:24:40|09433|1050117|ZLAB|1.61B|1610000000|16.26|595720|-36.83|0||
2024-08-10 22:24:43|09434|941316|ADCB|62.86B|62860000000|8.77|5946690|-0.79|0||
2024-08-10 22:24:47|09435|1115063|2359|127.42B|127420000000|34.65|7159458|-58.48|0||
2024-08-10 22:24:51|09436|1164709|BEKE|16.94B|16940000000.000002|14.03|7831145|-15.08|0||
2024-08-10 22:24:55|09437|13889|2328|219.09B|219090000000|9.85|26974804|12.96|0||
2024-08-10 22:24:59|09438|103293|2409|118.47B|118470000000|15.05|64190653|-20.58|0||
2024-08-10 22:25:04|09439|103438|2880|372.45B|372450000000|26.8|23959156|20.18|0||
2024-08-10 22:25:08|09440|1012812|6488|217.06B|217060000000|443|1896|-6.14|0||
2024-08-10 22:25:15|09441|103546|3481|136.89B|136889999999.99998|13.8|141163371|-11.82|0||
2024-08-10 22:25:18|09442|103459|2912|295.25B|295250000000|279|1408946|3.91|0||
2024-08-10 22:25:22|09443|103237|2327|304.75B|304750000000|701|3172212|50.11|0||
2024-08-10 22:25:25|09444|102177|ALI|442.2B|442200000000|30|12369244|2.39|0||
2024-08-10 22:25:29|09445|32497|0914|126.01B|126010000000|18.3|7853660|-17.01|0||
2024-08-10 22:25:33|09446|1177479|NPHJ|49.61B|49610000000|12725|1492317|-7.39|0||
2024-08-10 22:25:37|09447|990796|1658|490.18B|490180000000|4.13|42982303|-4.4|0||
2024-08-10 22:25:41|09448|103501|3045|325.13B|325130000000|107|12585866|13.71|0||
2024-08-10 22:25:45|09449|13194|QISB|46.2B|46200000000|19.55|1645513|-3.46|0||
2024-08-10 22:25:49|09450|50547|CEZ|482.86B|482860000000|899.5|155648|-6.01|0||
2024-08-10 22:25:53|09451|1012654|5876|194.01B|194010000000|39.3|10508511|-10.38|0||
2024-08-10 22:25:57|09452|103285|2395|293.05B|293050000000|336|1114971|-3.17|0||
2024-08-10 22:26:02|09453|103448|2890|323.91B|323910000000|25.35|24853955|41.23|0||
2024-08-10 22:26:06|09454|41375|AMSJ|162.08B|162080000000|61694|386458|-22.84|0||
2024-08-10 22:26:09|09455|50024|6030|280.85B|280850000000|11.48|11439518|-31.83|0||
2024-08-10 22:26:13|09456|1155056|6186|34.73B|34730000000|3.83|14300117|-23.25|0||
2024-08-10 22:26:17|09457|1089444|0788|164.32B|164320000000|0.94|239755782|11.9|0||
2024-08-10 22:26:22|09458|8582|3328|511.15B|511150000000|5.67|24959345|24.34|0||
2024-08-10 22:26:25|09459|26963|GAPB|146.47B|146470000000|289.88|975454|-6.72|0||
2024-08-10 22:26:30|09460|1096239|TME|20.51B|20510000000|12.96|7582279|107.69|0||
2024-08-10 22:26:35|09461|103248|2345|275.2B|275200000000|491|3312423|34.15|0||
2024-08-10 22:26:39|09462|13955|SCCO|77.9B|77900000000|99.17|1224704|21.03|0||
2024-08-10 22:26:42|09463|992966|GDS|2.18B|2180000000|11.21|1220827|-4.51|0||
2024-08-10 22:26:47|09464|102197|BDO|759.15B|759150000000|144|3405300|1.05|0||
2024-08-10 22:26:50|09465|102322|SM|1.14T|1140000000000|930|387061|4.85|0||
2024-08-10 22:26:55|09466|27010|TLEVISACPO|21.09B|21090000000|7.85|2998146|-49.96|0||
2024-08-10 22:26:59|09467|1012588|5347|194.22B|194220000000|117|20472|58.11|0||
2024-08-10 22:27:02|09468|29715|VIPS|7.52B|7520000000|13.86|4274696|-20.8|0||
2024-08-10 22:27:09|09469|1096151|1772|54.02B|54020000000|17.76|5863308|-62.13|0||
2024-08-10 22:27:13|09470|50049|0881|25.49B|25490000000|10.76|5778609|-54.79|0||
2024-08-10 22:27:18|09471|12865|COMI|250.45B|250450000000|82.3|3328377|61.72|0||
2024-08-10 22:27:22|09472|996211|PTTEP_n|593.51B|593510000000|149.5|5691742|-10.21|0||
2024-08-10 22:27:26|09473|102170|AC|377.28B|377280000000|608|323522|-1.38|0||
2024-08-10 22:27:30|09474|13191|MARK|20.85B|20850000000|2.242|10015197|-10.07|0||
2024-08-10 22:27:33|09475|13887|1919|204.21B|204210000000|10.4|37991144|30.16|0||
2024-08-10 22:27:37|09476|50000|1193|64.56B|64560000000|27.9|5077674|6.9|0||
2024-08-10 22:27:41|09477|32499|0168|85.2B|85200000000|50.3|3837578|-26.52|0||
2024-08-10 22:27:46|09478|103623|4938|265.07B|265070000000|95.8|12052063|25.89|0||
2024-08-10 22:27:49|09479|8544|0004|62.65B|62650000000|20.5|1132041|20.73|0||
2024-08-10 22:27:53|09480|27075|BIMBOA|299.57B|299570000000|68.97|2636962|-22.78|0||
2024-08-10 22:27:57|09481|50181|CLSJ|83.87B|83870000000|35231|744980|22.39|0||
2024-08-10 22:28:01|09482|9215|0836|105.35B|105350000000|21.9|15203640|36.02|0||
2024-08-10 22:28:06|09483|103223|2301|239.26B|239260000000|102|26459702|-26.62|0||
2024-08-10 22:28:10|09484|12547|EMAR|72.04B|72040000000|8.24|11392703|20.29|0||
2024-08-10 22:28:13|09485|100117|1918|9.23B|9230000000|1.07|207067777|-10.08|0||
2024-08-10 22:28:19|09486|941317|ALDAR|54.49B|54490000000|6.9|11123508|32.18|0||
2024-08-10 22:28:23|09487|13894|3323|21.09B|21090000000|2.5|31290303|-44.07|0||
2024-08-10 22:28:27|09488|41422|CHILE|11.01T|11010000000000|109.4|103194400|17.63|0||
2024-08-10 22:28:31|09489|11169|ZAIN|1.96B|1960000000|451|3459300|-12.43|0||
2024-08-10 22:28:35|09490|103446|2888|166.53B|166530000000|10.3|146859976|4.99|0||
2024-08-10 22:28:40|09491|39228|MBTm|5T|5000000000000|650|15|0|0||
2024-08-10 22:28:43|09492|103399|2615|216.63B|216630000000|78.8|51415555|57.29|0||
2024-08-10 22:28:47|09493|990779|1548|28.39B|28390000000|13.34|16447781|-33.47|0||
2024-08-10 22:28:51|09494|18288|SAMD|1.27T|1270000000000|187.74|27092109|95.97|0||
2024-08-10 22:28:55|09495|959032|0354|8.79B|8790000000|3.51|19259220|-18.94|0||
2024-08-10 22:28:59|09496|1057321|GULF_n|560.26B|560260000000|47.75|14801670|-2.55|0||
2024-08-10 22:29:05|09497|103273|2377|140.67B|140670000000|161|6098714|-14.13|0||
2024-08-10 22:29:12|09498|27014|ASURB|153.41B|153410000000|511.35|378162|9.13|0||
2024-08-10 22:29:17|09499|103739|8046|91.43B|91430000000|138.5|4712837|-41.93|0||
2024-08-10 22:29:20|09500|103077|1476|136.5B|136500000000|500|896260|0.81|0||
2024-08-10 22:29:24|09501|103341|2474|154.78B|154780000000|219|3345510|24.08|0||
2024-08-10 22:29:28|09502|32490|0151|57.52B|57520000000|4.87|7944803|-12.88|0||
2024-08-10 22:29:32|09503|32484|0322|50.99B|50990000000|9.05|10745435|-19.34|0||
2024-08-10 22:29:35|09504|42646|OTEr|5.92B|5920000000|14.41|421011|2.27|0||
2024-08-10 22:29:39|09505|20685|DQ|1.11B|1110000000|16.86|894308|-55.35|0||
2024-08-10 22:29:43|09506|103731|6505|605.85B|605850000000|62.6|4492076|-23.1|0||
2024-08-10 22:29:47|09507|102243|ICT|727.7B|727700000000|357.8|1314406|72.92|0||
2024-08-10 22:29:50|09508|996212|PTTGC_n|105.51B|105510000000|23.4|12719567|-41.13|0||
2024-08-10 22:29:54|09509|100143|3888|27.48B|27480000000|20.65|5070486|-35.27|0||
2024-08-10 22:29:59|09510|943516|2202|84.8B|84800000000|4.26|69717592|-57.49|0||
2024-08-10 22:30:03|09511|49994|1066|19.29B|19290000000|4.22|8759143|-50.35|0||
2024-08-10 22:30:08|09512|49970|0270|26.67B|26670000000|4.08|17290716|-33.98|0||
2024-08-10 22:30:13|09513|11115|AGLT|676.37M|676370000|265|5343215|-58|0||
2024-08-10 22:30:18|09514|37875|LPPP|26.3B|26300000000|14170|2844|3.81|0||
2024-08-10 22:30:23|09515|1012156|3105|51.93B|51930000000|121.5|6408|-19.27|0||
2024-08-10 22:30:27|09516|49993|0998|325.16B|325160000000|4.56|31360012|25.62|0||
2024-08-10 22:30:31|09517|102122|BIC_p1|32.36T|32360000000000|32000|520110|12.72|0||
2024-08-10 22:30:35|09518|8781|GDRB|1.87T|1870000000000|10300|207364|11.05|0||
2024-08-10 22:30:39|09519|103111|1590|160.4B|160400000000|794|642540|-16.33|0||
2024-08-10 22:30:43|09520|102253|JGS|189.53B|189530000000|25.2|2901749|-36.52|0||
2024-08-10 22:30:47|09521|996198|DELTA_n|1.27T|1270000000000|102|14519709|-3.32|0||
2024-08-10 22:30:50|09522|102109|ECO|87.78T|87780000000000|2085|4249986|-8.15|0||
2024-08-10 22:30:55|09523|103235|2324|134.42B|134419999999.99998|30.05|29204448|0.17|0||
2024-08-10 22:31:00|09524|50116|MRPJ|55.99B|55990000000|21800|1179993|44.68|0||
2024-08-10 22:31:04|09525|953532|PHORq|11.82B|11820000000|0.05|384376|0|0||
2024-08-10 22:31:07|09526|13192|COMB|16.64B|16640000000|4.111|3583303|-33.15|0||
2024-08-10 22:31:19|09527|949921|3606|125.14B|125140000000|42.95|2638011|22.89|0||
2024-08-10 22:31:22|09528|996210|MINT_n|143.17B|143170000000|25.25|14024573|-21.09|0||
2024-08-10 22:31:26|09529|50545|BKOM|142.4B|142400000000|754|135518|5.53|0||
2024-08-10 22:31:30|09530|103615|4904|315.14B|315140000000|87|11863630|20.5|0||
2024-08-10 22:31:34|09531|996197|CPN_n|243.47B|243470000000|54.25|5286028|-18.73|0||
2024-08-10 22:31:38|09532|100144|3898|66.22B|66220000000|29.1|3150237|3.19|0||
2024-08-10 22:31:42|09533|102203|BPI|622.11B|622110000000|118|1742060|1.9|0||
2024-08-10 22:31:47|09534|38047|0135|66.24B|66239999999.99999|7.65|14108710|24.19|0||
2024-08-10 22:31:51|09535|50013|2338|115.02B|115020000000|11.72|14640931|10.78|0||
2024-08-10 22:31:55|09536|102982|1102|153.57B|153570000000|42.35|12158361|5.87|0||
2024-08-10 22:32:00|09537|961686|3908|108.12B|108120000000|8.25|15110746|-54.12|0||
2024-08-10 22:32:03|09538|8755|MOLB|1.73T|1730000000000|2732|518853|1.94|0||
2024-08-10 22:32:06|09539|940792|FUNO11|94.98B|94980000000|24.56|7419747|-3.84|0||
2024-08-10 22:32:11|09540|20261|EDU|11.13B|11130000000|67.25|1797970|23.8|0||
2024-08-10 22:32:15|09541|1169344|1024|196.62B|196620000000|45.2|27181505|-34.63|0||
2024-08-10 22:32:18|09542|996199|EA_n|15.82B|15820000000|4.26|126666972|-92.72|0||
2024-08-10 22:32:21|09543|103775|9910|133.31B|133310000000|132.5|1855052|-26.39|0||
2024-08-10 22:32:25|09544|1167535|6618|68.89B|68890000000|21.6|6935746|-59.01|0||
2024-08-10 22:32:30|09545|951041|005387|53.68T|53680000000000|167000|115844|63.73|0||
2024-08-10 22:32:33|09546|13912|OPAr|5.62B|5620000000|15.57|400046|0.78|0||
2024-08-10 22:32:37|09547|103782|9921|85.27B|85270000000|224|2030624|3.23|0||
2024-08-10 22:32:41|09548|49983|0656|34.98B|34980000000|4.27|2582735|-22.64|0||
2024-08-10 22:32:44|09549|103031|1402|186.25B|186250000000|33.65|13422420|14.26|0||
2024-08-10 22:32:48|09550|103201|2049|70.23B|70230000000|195|2089692|-3.23|0||
2024-08-10 22:32:52|09551|49996|1099|62.35B|62350000000|19.98|5702089|-8.35|0||
2024-08-10 22:32:55|09552|41434|COPEC|7.97T|7970000000000|6100|633050|-7.74|0||
2024-08-10 22:32:59|09553|1057034|ADNOCDIST|43B|43000000000|3.42|8972964|-12.31|0||
2024-08-10 22:33:03|09554|19315|BIMAS|337.01B|337010000000|564.5|3674343|114.49|0||
2024-08-10 22:33:08|09555|103588|3702|140.37B|140370000000|83.3|7965341|61.75|0||
2024-08-10 22:33:12|09556|103802|9945|133.79B|133789999999.99998|46.6|24262843|34.88|0||
2024-08-10 22:33:16|09557|945817|MPHC|20.52B|20520000000|1.633|8840589|-15.34|0||
2024-08-10 22:33:19|09558|996204|HMPRO_n|103.89B|103890000000|7.9|28470336|-41.91|0||
2024-08-10 22:33:24|09559|41493|BSANTANDER|8.57T|8570000000000|44.8|209711440|5.16|0||
2024-08-10 22:33:28|09560|103247|2344|95.72B|95720000000|22.65|29818629|-15.49|0||
2024-08-10 22:33:32|09561|50010|2238|69.17B|69170000000|2.71|18189815|-41.34|0||
2024-08-10 22:33:36|09562|48389|ATHM|2.76B|2760000000|22.83|532355|-24.43|0||
2024-08-10 22:33:40|09563|985905|1579|11.35B|11350000000|11.7|2926020|-34.42|0||
2024-08-10 22:33:44|09564|943698|2408|158.03B|158030000000|49.5|18366898|-26.23|0||
2024-08-10 22:33:48|09565|40109|YY|2.01B|2009999999.9999998|33.96|366943|4.69|0||
2024-08-10 22:33:52|09566|27153|ORBIA|41.46B|41460000000|21.67|2516593|-42.07|0||
2024-08-10 22:33:56|09567|1031093|NRP|91.79B|91790000000|13890|1536872|22.7|0||
2024-08-10 22:34:00|09568|103526|3231|279.31B|279310000000|94.8|45291414|-16.48|0||
2024-08-10 22:34:04|09569|100059|0853|9.6B|9600000000|5.24|7735912|-62.62|0||
2024-08-10 22:34:09|09570|32483|0148|17.27B|17270000000|15.58|4576777|-23.28|0||
2024-08-10 22:34:12|09571|19394|EREGL|177.1B|177100000000|50.6|140561924|28.24|0||
2024-08-10 22:34:17|09572|1167533|1209|50.44B|50440000000|22.1|4573835|-39.53|0||
2024-08-10 22:34:21|09573|13896|ACBr|3.61B|3610000000|1.541|5770388|-2.25|0||
2024-08-10 22:34:24|09574|11105|BOUK|2.45B|2450000000|584|2520375|-6.41|0||
2024-08-10 22:34:29|09575|50033|0425|11.88B|11880000000|10.22|3562824|-56.88|0||
2024-08-10 22:34:33|09576|103249|2347|117.59B|117590000000|69.7|10178485|18.54|0||
2024-08-10 22:34:37|09577|103416|2801|200.88B|200880000000|18.4|20296587|3.37|0||
2024-08-10 22:34:48|09578|946400|1816|239.61B|239610000000|3.29|87980439|69.59|0||
2024-08-10 22:34:52|09579|1056489|VBBR3|27.6B|27600000000|24.75|6958717|64.05|0||
2024-08-10 22:34:56|09580|101623|UNTR|89.71T|89710000000000|24700|4445870|-10.51|0||
2024-08-10 22:34:59|09581|101899|WB|1.91B|1910000000|7.84|1728603|-39.17|0||
2024-08-10 22:35:03|09582|980706|SHINt|6.94B|6940000000|2.16|1|10.2|0||
2024-08-10 22:35:07|09583|946385|1347|38.56B|38560000000|18.08|16375799|-20.88|0||
2024-08-10 22:35:14|09584|950590|8454|92.53B|92530000000|390|822402|-26.03|0||
2024-08-10 22:35:16|09585|103711|||||||0||
2024-08-10 22:35:21|09586|103770|9904|99.9B|99900000000|33.65|15524399|9.08|0||
2024-08-10 22:35:25|09587|41445|ENELAM|10.08T|10080000000000|93.99|41008049|-10.92|0||
2024-08-10 22:35:29|09588|1131572|3692|112.06B|112060000000|18.92|4101849|80.19|0||
2024-08-10 22:35:33|09589|50190|OUTJ|71.85B|71850000000|4686|1664356|21.02|0||
2024-08-10 22:35:38|09590|1054808|0772|26.24B|26240000000|25.65|3148193|-20.22|0||
2024-08-10 22:35:42|09591|996196|CPF_n|197.83B|197830000000|24|22561932|22.45|0||
2024-08-10 22:35:46|09592|990696|55M|2.44B|2440000000|1.81|5977573|-74.83|0||
2024-08-10 22:35:50|09593|13902|EURBr|7.29B|7290000000|1.99|5877388|25.95|0||
2024-08-10 22:35:53|09594|8768|PGN|29.76B|29760000000|5.15|5240520|0|0||
2024-08-10 22:35:57|09595|32496|1171|130.31B|130310000000|9.88|35977459|7.84|0||
2024-08-10 22:36:02|09596|50004|1339|232.81B|232810000000|2.6|31934667|-6.81|0||
2024-08-10 22:36:06|09597|27069|AC|318.39B|318390000000|187.95|1784823|17.21|0||
2024-08-10 22:36:10|09598|27016|KOFUBL|348.58B|348580000000|166.37|724847|18.35|0||
2024-08-10 22:36:14|09599|103253|2353|126.26B|126260000000|42.3|48906082|17.99|0||
2024-08-10 22:36:17|09600|1169116|RLX|2.01B|2009999999.9999998|1.58|2432214|-1.25|0||
2024-08-10 22:36:22|09601|996192|BH_n|201.11B|201110000000|253|1834978|2.85|0||
2024-08-10 22:36:26|09602|27018|GPAGF|135.67B|135669999999.99998|372.82|403019|26.11|0||
2024-08-10 22:36:29|09603|19412|GARAN|464.52B|464520000000|110.6|22263950|112.19|0||
2024-08-10 22:36:33|09604|1155536|3759|36.45B|36450000000|9.49|4578946|-53.48|0||
2024-08-10 22:36:37|09605|41449|FALABELLA|7.78T|7780000000000|3125|2924143|36.17|0||
2024-08-10 22:36:39|09606|102333|||||||0||
2024-08-10 22:36:44|09607|1167078|SCGP|104.32B|104320000000|24.3|7386095|-37.69|0||
2024-08-10 22:36:48|09608|992637|051915|21.64T|21640000000000|189100|17884|-48.54|0||
2024-08-10 22:36:51|09609|13221|QFLS|14.88B|14880000000|14.97|622911|-8.89|0||
2024-08-10 22:36:56|09610|13871|0257|22.36B|22360000000|3.64|22796991|22.15|0||
2024-08-10 22:37:00|09611|968969|HCM|3.4B|3400000000|19.87|144716|39.63|0||
2024-08-10 22:37:06|09612|27142|KIMBERA|107.03B|107030000000|34.49|6723727|-12.08|0||
2024-08-10 22:37:13|09613|50075|3998|42.71B|42710000000|3.89|37667877|12.43|0||
2024-08-10 22:37:18|09614|980624|LHt|1.65B|1650000000|0.137|1|-37.73|0||
2024-08-10 22:37:21|09615|8558|0144|47.19B|47190000000|11.24|4264713|14.81|0||
2024-08-10 22:37:25|09616|103256|2356|165.56B|165560000000|44.2|42453013|-23.13|0||
2024-08-10 22:37:29|09617|13193|QIIB|16.05B|16050000000|10.6|738884|3.62|0||
2024-08-10 22:37:33|09618|996215|SCB_n|343.44B|343440000000|102|4915981|-10.13|0||
2024-08-10 22:37:37|09619|12542|DISB|42.13B|42130000000|5.83|6550871|1.22|0||
2024-08-10 22:37:41|09620|102106|BIC|32.36T|32360000000000|34600|148606|9.15|0||
2024-08-10 22:37:45|09621|996191|BEM_n|116.08B|116080000000|7.7|36256001|-12.5|0||
2024-08-10 22:37:49|09622|50145|SPPJ|23.44B|23440000000|12169|697206|13.52|0||
2024-08-10 22:37:53|09623|102329|TEL|337.26B|337260000000|1561|91419|16.93|0||
2024-08-10 22:37:57|09624|27116|GFINBURO|275.52B|275520000000|45.27|1922956|20.62|0||
2024-08-10 22:38:12|09625|1174644|DIDIY|18.11B|18110000000|3.74|7553388|15.79|0||
2024-08-10 22:38:17|09626|50003|1336|80.96B|80960000000|14.7|5809428|-29.5|0||
2024-08-10 22:38:20|09627|103254|2354|86.28B|86280000000|59.7|32026655|6.23|0||
2024-08-10 22:38:25|09628|103627|4958|120.01B|120010000000|121.5|13894721|23.35|0||
2024-08-10 22:38:28|09629|32493|1988|155.2B|155200000000|2.7|21469790|-7.22|0||
2024-08-10 22:38:33|09630|8813|CPS|8.12B|8119999999.999999|12.7|1152524|-18.85|0||
2024-08-10 22:38:37|09631|13804|PGE|14.95B|14950000000|6.66|2759654|-25.72|0||
2024-08-10 22:38:42|09632|102252|JFC|258.92B|258920000000.00003|231|701991|-7.23|0||
2024-08-10 22:38:45|09633|100134|2380|44.66B|44660000000|3.61|34210740|18.75|0||
2024-08-10 22:38:49|09634|102117|ISA|18.21T|18210000000000|16740|318488|-1.53|0||
2024-08-10 22:38:52|09635|1073098|IQ|2.99B|2990000000|3.12|9569765|-47.74|0||
2024-08-10 22:38:56|09636|49992|0966|28.03B|28030000000|7.8|7023115|-8.98|0||
2024-08-10 22:39:01|09637|1056073|6669|327.83B|327830000000|1905|1884312|21.73|0||
2024-08-10 22:39:05|09638|13876|0489|17.66B|17660000000|2.14|34697739|-36.31|0||
2024-08-10 22:39:14|09639|101622|UNVR|93.85T|93850000000000|2460|17659405|-33.15|0||
2024-08-10 22:39:20|09640|103208|2105|152.02B|152020000000|46.05|13577129|24.8|0||
2024-08-10 22:39:24|09641|1170137|OR|168B|168000000000|14|12023415|-32.04|0||
2024-08-10 22:39:28|09642|943515|2196|61.36B|61360000000|13.2|5372584|-33.4|0||
2024-08-10 22:39:32|09643|43472|017670|11.69T|11690000000000|54900|490072|17.94|0||
2024-08-10 22:39:36|09644|100060|0867|16.27B|16270000000|6.67|11692015|-41.7|0||
2024-08-10 22:39:40|09645|50026|6837|100.27B|100270000000|3.49|10447346|-35.01|0||
2024-08-10 22:39:45|09646|103421|2823|150.33B|150330000000|30.55|124145600|0|0||
2024-08-10 22:39:49|09647|1156938|CRC|156.81B|156810000000|26|10235882|-33.33|0||
2024-08-10 22:39:53|09648|9216|2600|109.91B|109910000000|4.28|41248383|11.17|0||
2024-08-10 22:39:57|09649|959057|6886|116.08B|116080000000|8.64|3777227|-25.52|0||
2024-08-10 22:40:00|09650|41419|CENCOSUD|4.98T|4980000000000|1772|4283381|-3.11|0||
2024-08-10 22:40:04|09651|100021|0285|65.68B|65680000000.00001|29.15|10766998|-1.69|0||
2024-08-10 22:40:08|09652|962447|8464|114.72B|114720000000|385|802290|22.81|0||
2024-08-10 22:40:12|09653|50105|HARJ|108.25B|108250000000|17461|1906468|136.6|0||
2024-08-10 22:40:19|09654|13890|2689|14.08B|14080000000|3|8915007|-35.06|0||
2024-08-10 22:40:22|09655|19598|TUPRS|314.65B|314650000000|163.3|25282269|73.56|0||
2024-08-10 22:40:26|09656|102172|AEV|181.05B|181050000000|32.6|5807821|-33.54|0||
2024-08-10 22:40:30|09657|19576|TCELL|224.32B|224320000000|102.8|22977753|104.44|0||
2024-08-10 22:40:34|09658|943491|1378|92.77B|92770000000|9.79|44000306|32.8|0||
2024-08-10 22:40:37|09659|1165549|9633|325.59B|325590000000|28.95|7749560|-35.02|0||
2024-08-10 22:40:40|09660|41412|BCI|6.01T|6010000000000|26449|99526|4.34|0||
2024-08-10 22:40:46|09661|996194|BTS_n|51.35B|51350000000|3.9|138443008|-45.83|0||
2024-08-10 22:40:49|09662|103354|2492|50.66B|50660000000|102.5|3802563|13.89|0||
2024-08-10 22:40:53|09663|1097872|0780|31.02B|31020000000|13.34|9183016|-26.78|0||
2024-08-10 22:40:57|09664|19263|AKBNK|275.34B|275340000000|52.95|71890763|80.21|0||
2024-08-10 22:41:01|09665|1116332|2013|3.69B|3690000000|1.2|30389296|-69.47|0||
2024-08-10 22:41:05|09666|996222|TU_n|69.82B|69820000000|15|14802875|10.29|0||
2024-08-10 22:41:15|09667|943537|6881|99.41B|99410000000|4.02|24449618|-11.45|0||
2024-08-10 22:41:19|09668|987127|1585|30.77B|30770000000|10.28|8545124|-41.59|0||
2024-08-10 22:41:23|09669|1164099|3347|47.26B|47260000000|33.1|1519720|-29.05|0||
2024-08-10 22:41:26|09670|19470|KCHOL|471.42B|471420000000|185.9|15630266|45.04|0||
2024-08-10 22:41:29|09671|100147|||||||0||
2024-08-10 22:41:33|09672|992636|005385|53.68T|53680000000000|165700|73351|63.57|0||
2024-08-10 22:41:37|09673|13213|QGTS|24.57B|24570000000|4.435|3984595|13.17|0||
2024-08-10 22:41:40|09674|13873|0358|63.9B|63900000000|13.26|8389877|0.45|0||
2024-08-10 22:41:44|09675|943151|MOMO|1.25B|1250000000|6.77|1689309|-28.49|0||
2024-08-10 22:41:48|09676|13879|0763|125.51B|125510000000|16.4|9477512|-37.76|0||
2024-08-10 22:41:51|09677|27161|PEOLES|96.31B|96310000000|242.31|300279|6.8|0||
2024-08-10 22:41:56|09678|101574|SMGR|25.45T|25450000000000|3770|40292865|-43.31|0||
2024-08-10 22:42:00|09679|1012967|8299|98.7B|98700000000|469|2947|26.42|0||
2024-08-10 22:42:04|09680|941307|ADIB|45.47B|45470000000|12.5|2827129|15.74|0||
2024-08-10 22:42:07|09681|949918|1776|88.67B|88670000000|6.54|5923752|-47.26|0||
2024-08-10 22:42:11|09682|1156244|IMAB|85.54M|85540000|1.06|231749|-58.43|0||
2024-08-10 22:42:15|09683|996220|TOP_n|111.13B|111130000000|49.75|8894216|-8.72|0||
2024-08-10 22:42:19|09684|987131|||||||0||
2024-08-10 22:42:22|09685|100112|1882|35.03B|35030000000|21.95|1962666|15.4|0||
2024-08-10 22:42:26|09686|996206|IVL_n|93.2B|93200000000|16.6|17577713|-50.08|0||
2024-08-10 22:42:30|09687|101565|TOWR|41.58T|41580000000000|835|100304228|-14.8|0||
2024-08-10 22:42:35|09688|41416|CMPC|3.93T|3930000000000|1590|3491320|-5.07|0||
2024-08-10 22:42:40|09689|100063|0884|2.86B|2860000000|0.28|195651066|-63.16|0||
2024-08-10 22:42:43|09690|49978|0392|33.71B|33710000000|26.8|2701015|-12.42|0||
2024-08-10 22:42:48|09691|986165|GPSC|113.49B|113490000000|40.25|8683044|-23.33|0||
2024-08-10 22:42:51|09692|102269|MBT|303.5B|303500000000|67.5|2533301|22.65|0||
2024-08-10 22:42:55|09693|1153017|6110|20.96B|20960000000|3.38|11477710|-51.08|0||
2024-08-10 22:42:59|09694|1012475|4743|67.51B|67510000000.00001|140.5|3112|-23.43|0||
2024-08-10 22:43:02|09695|13898|BABr|2.95B|2950000000|21.68|199238|-17.57|0||
2024-08-10 22:43:07|09696|993042|2633|164.35B|164350000000|29|4837221|-2.36|0||
2024-08-10 22:43:12|09697|990999|6865|43.79B|43790000000|12.12|7195111|-47.42|0||
2024-08-10 22:43:15|09698|100027|0371|23.91B|23910000000|2.38|27583750|27.96|0||
2024-08-10 22:43:19|09699|1097548|QFIN|3.16B|3160000000|20.35|1110291|13.06|0||
2024-08-10 22:43:23|09700|50001|1313|11.52B|11520000000|1.65|17955796|-45.54|0||
2024-08-10 22:43:28|09701|32486|0902|110.1B|110100000000|4.61|43207943|3.36|0||
2024-08-10 22:43:32|09702|27162|PINFRA|72.98B|72980000000|176.39|363954|6.45|0||
2024-08-10 22:43:38|09703|50070|3311|56.02B|56020000000|11.12|5487569|17.67|0||
2024-08-10 22:43:43|09704|1156255|9922|3.78B|3780000000|2.68|15647702|-82.71|0||
2024-08-10 22:43:46|09705|1075240|1833|12.84B|12840000000|11.48|4401965|-43.86|0||
2024-08-10 22:43:50|09706|13875|0390|149.57B|149570000000|3.62|22176112|-27.16|0||
2024-08-10 22:43:54|09707|943517|2208|32.13B|32130000000.000004|4.01|9239602|-19.96|0||
2024-08-10 22:43:57|09708|1137422|1951|7.17B|7170000000|2.61|18234061|-37.11|0||
2024-08-10 22:44:01|09709|1173226|361610|2.35T|2350000000000|33000|252132|-66.29|0||
2024-08-10 22:44:05|09710|100132|2357|29.26B|29260000000|3.67|10788174|1.1|0||
2024-08-10 22:44:09|09711|980622|KTCt|2.61B|2610000000|1.01|1|-18.55|0||
2024-08-10 22:44:12|09712|32318|BVN|3.66B|3660000000|14.4|1337702|82.51|0||
2024-08-10 22:44:16|09713|13212|QEWC|16.63B|16629999999.999998|15.12|403438|-16.83|0||
2024-08-10 22:44:20|09714|943455|0696|25.17B|25170000000|8.6|3583529|-42.97|0||
2024-08-10 22:44:25|09715|13200|BRES|10.33B|10330000000|2.654|2537821|-2.14|0||
2024-08-10 22:44:29|09716|1075456|MTC|85.86B|85860000000|40.5|8049002|4.52|0||
2024-08-10 22:44:34|09717|1052239|6060|19.28B|19280000000|13.12|5090141|-42.83|0||
2024-08-10 22:44:38|09718|943563|8083|1.88B|1880000000|0.057|55552276|-62.99|0||
2024-08-10 22:44:42|09719|29752|TAL|5.49B|5490000000|9.06|6132023|27.97|0||
2024-08-10 22:44:46|09720|50044|0754|11.26B|11260000000|2.97|1979043|-35.18|0||
2024-08-10 22:44:49|09721|102239|GLO|331.5B|331500000000|2296|67792|24.78|0||
2024-08-10 22:44:53|09722|49987|0817|8.23B|8230000000|0.61|36519588|-47.41|0||
2024-08-10 22:44:57|09723|50015|2883|59.74B|59740000000|6.77|11028803|-28.66|0||
2024-08-10 22:45:01|09724|16431|JOBS|4.11B|4110000000.0000005|60.9|833665|0|0||
2024-08-10 22:45:05|09725|100140|3360|312|312|5.46|4503735|9.9|0||
2024-08-10 22:45:09|09726|11298|MABK|1.17B|1170000000|840|1087204|0.24|0||
2024-08-10 22:45:13|09727|41641|TLMM|26.33B|26330000000|6.86|10095416|35.84|0||
2024-08-10 22:45:17|09728|102753|SAWAD|44.18B|44180000000|29.25|7506440|-39.69|0||
2024-08-10 22:45:21|09729|20886|NOAH|503.31M|503310000|7.61|257075|-40.87|0||
2024-08-10 22:45:25|09730|50060|1888|20.62B|20620000000|6.61|8280439|-13.03|0||
2024-08-10 22:45:30|09731|50062|2128|9.46B|9460000000|3.05|7768793|-35.92|0||
2024-08-10 22:45:34|09732|100076|1030|10.6B|10600000000|1.5|36610253|4.9|0||
2024-08-10 22:45:37|09733|27112|GCARSOA1|270.29B|270290000000.00003|119.82|485820|-7.47|0||
2024-08-10 22:45:41|09734|1123795|6185|7.45B|7450000000|19|839606|-34.03|0||
2024-08-10 22:45:46|09735|49976|0336|7.33B|7330000000|2.27|933857|-25.56|0||
2024-08-10 22:45:50|09736|103642|5269|110.87B|110870000000|1380|1019594|59.91|0||
2024-08-10 22:45:54|09737|49986|0813|2.88B|2880000000|0.76|140230050|-11.63|0||
2024-08-10 22:45:57|09738|996193|BJC_n|80.16B|80160000000|20|5799694|-41.18|0||
2024-08-10 22:46:01|09739|1061944|3319|3.79B|3790000000|2.67|9821451|-45.4|0||
2024-08-10 22:46:05|09740|8576|1199|16.97B|16969999999.999998|4.62|9271312|-3.35|0||
2024-08-10 22:46:09|09741|13219|ORDS|33.31B|33310000000.000004|10.4|1199039|-6.73|0||
2024-08-10 22:46:13|09742|943487|1359|23.66B|23660000000|0.62|80939846|-21.52|0||
2024-08-10 22:46:17|09743|17499|VNET|547.1M|547100000|2.05|800338|-30.27|0||
2024-08-10 22:46:21|09744|101612|TBIG|43.41T|43410000000000|1920|2945000|-2.54|0||
2024-08-10 22:46:26|09745|102115|SIS|13.08T|13080000000000|30600|19045|-16.85|0||
2024-08-10 22:46:30|09746|996200|EGCO_n|50.94B|50940000000|96.75|852945|-26.98|0||
2024-08-10 22:46:34|09747|19564|SISE|132.94B|132940000000|43.4|35518490|-12.01|0||
2024-08-10 22:46:37|09748|50023|3900|15.72B|15720000000|6.21|10503982|-25.45|0||
2024-08-10 22:46:41|09749|49985|0753|110.83B|110830000000|3.53|17323604|-45.36|0||
2024-08-10 22:46:45|09750|19410|FROTO|304.94B|304940000000|869|1058231|0.68|0||
2024-08-10 22:46:50|09751|985911|2869|10.5B|10500000000|3.32|4519689|-12.4|0||
2024-08-10 22:46:55|09752|1167322|1516|5.35B|5350000000|1.75|14199406|-16.37|0||
2024-08-10 22:46:59|09753|8747|OPL|10.5B|10500000000|8|1253484|13.64|0||
2024-08-10 22:47:02|09754|1017399|200596|97.53B|97530000000|105.46|123482|-26.76|0||
2024-08-10 22:47:08|09755|41695|QRES|16.06B|16059999999.999998|6.6|2980250|21.55|0||
2024-08-10 22:47:12|09756|990486|0839|11.91B|11910000000|4.39|8135919|-32.87|0||
2024-08-10 22:47:16|09757|41417|CCU|1.92T|1920000000000|5130|296409|-24.35|0||
2024-08-10 22:47:21|09758|102406|ABPIFu|324M|324000000|0.54|1000591|0|0||
2024-08-10 22:47:25|09759|996175|BCCLF|107.74B|107740000000|30|1712908|-35.06|0||
2024-08-10 22:47:28|09760|1163142|9668|16.34B|16340000000|0.92|4151897|-17.86|0||
2024-08-10 22:47:32|09761|1156026|BAM|19.88B|19880000000|6.15|8104335|-41.98|0||
2024-08-10 22:47:36|09762|100135|2607|68.23B|68230000000.00001|11.6|3085051|-12.91|0||
2024-08-10 22:47:40|09763|1166826|PANOx|1.9B|1900000000|8.6|500|0|0||
2024-08-10 22:47:44|09764|1159521|9926|37.92B|37920000000|43.8|9646881|28.07|0||
2024-08-10 22:47:47|09765|978768|MONET|53.66B|53660000000|105|477779|20.41|0||
2024-08-10 22:47:52|09766|946383|1060|11.29B|11290000000|0.38|54615286|-28.3|0||
2024-08-10 22:47:55|09767|50036|0576|31.17B|31170000000|5.2|6539864|-7.96|0||
2024-08-10 22:47:59|09768|943535|6818|187.97B|187970000000|2.36|13713573|3.06|0||
2024-08-10 22:48:04|09769|49966|0123|18.36B|18360000000|4.56|21188797|-53.42|0||
2024-08-10 22:48:07|09770|100093|1208|28.26B|28260000000|2.33|47569725|-19.93|0||
2024-08-10 22:48:11|09771|1096081|1787|127.44B|127440000000|15.68|7489948|1.55|0||
2024-08-10 22:48:14|09772|943529|3380|4.14B|4139999999.9999995|0.75|11994502|2.74|0||
2024-08-10 22:48:19|09773|100007|0152|15.76B|15760000000|6.54|5787741|-0.3|0||
2024-08-10 22:48:24|09774|100043|0694|11.36B|11360000000|2.48|9758825|-46.78|0||
2024-08-10 22:48:27|09775|1161535|DADA|335.96M|335960000|1.27|1476848|-77.68|0||
2024-08-10 22:48:31|09776|102271|MER|441.37B|441370000000|391.6|195250|15.86|0||
2024-08-10 22:48:34|09777|1161009|KC|559.87M|559870000|2.43|829656|-59.3|0||
2024-08-10 22:48:38|09778|959048|1530|14.6B|14600000000|6.2|5885127|-11.55|0||
2024-08-10 22:48:42|09779|100010|0177|64.16B|64160000000|7.72|4687205|13.03|0||
2024-08-10 22:48:47|09780|49967|0165|6.44B|6440000000|3.82|1185304|-24.21|0||
2024-08-10 22:48:51|09781|996209|KTB_n|248.77B|248770000000|17.8|25882223|-11.88|0||
2024-08-10 22:48:54|09782|1167066|LU|2.34B|2340000000|2.7|4007244|-58.07|0||
2024-08-10 22:48:58|09783|1115130|1995|2.7B|2700000000|1.56|4751871|-48.85|0||
2024-08-10 22:49:02|09784|962437|SITESB1|82.03B|82030000000|24.99|2459905|0|0||
2024-08-10 22:49:06|09785|13877|0493|1.09B|1090000000|0.023|76130958|-70.51|0||
2024-08-10 22:49:12|09786|942849|CBG|64B|64000000000|64|2792894|-10.8|0||
2024-08-10 22:49:18|09787|1163025|API|214.65M|214650000|2.33|142079|-21.55|0||
2024-08-10 22:49:23|09788|1156878|AWC|102.42B|102420000000|3.2|67181871|-26.61|0||
2024-08-10 22:49:26|09789|19454|ISCTR|383.27B|383270000000|13.01|344907863|93.24|0||
2024-08-10 22:49:31|09790|1056355|051905|5.28T|5280000000000|150100|6092|-26.78|0||
2024-08-10 22:49:35|09791|50038|0631|13.44B|13440000000|4.21|9299166|-66.27|0||
2024-08-10 22:49:39|09792|1166249|0909|3.09B|3090000000|1.66|7918229|-58.85|0||
2024-08-10 22:49:43|09793|50059|1813|888.91M|888910000|0.26|10527817|-77.19|0||
2024-08-10 22:49:47|09794|100035|0552|27.5B|27500000000|3.97|9143474|12.78|0||
2024-08-10 22:49:51|09795|943448|0570|18.23B|18230000000|3.62|23881341|14.56|0||
2024-08-10 22:49:55|09796|19294|ASELS|264.25B|264250000000|57.95|38345463|55.03|0||
2024-08-10 22:49:58|09797|27151|MEGACPO|36.73B|36730000000|42.78|1017488|-2.99|0||
2024-08-10 22:50:02|09798|996221|TRUEEn|352.43B|352430000000|5.1|29958084|0|0||
2024-08-10 22:50:06|09799|969093|3799|49.09B|49090000000|3.73|15026871|3.32|0||
2024-08-10 22:50:11|09800|950255|FRAS|10.78B|10780000000|29.4|237682|17.35|0||
2024-08-10 22:50:15|09801|32491|1157|56.81B|56810000000|4.33|10436806|7.18|0||
2024-08-10 22:50:18|09802|102278|MPI|148.64B|148640000000|5.18|67883795|3.81|0||
2024-08-10 22:50:21|09803|969086|2669|16.42B|16420000000.000002|5|10769577|-41.66|0||
2024-08-10 22:50:25|09804|976489|ENELCHILE|3.52T|3520000000000|48.55|76851661|-14.79|0||
2024-08-10 22:50:29|09805|953525|BZUN|134.88M|134880000|2.27|352622|-48.87|0||
2024-08-10 22:50:34|09806|102377|GTCAP|129.82B|129820000000|603|146750|15.41|0||
2024-08-10 22:50:38|09807|49969|0220|27.77B|27770000000|6.43|9273808|0.78|0||
2024-08-10 22:50:42|09808|100139|3331|28.22B|28220000000|23.45|2823207|32.49|0||
2024-08-10 22:50:45|09809|29590|YPF|11.33B|11330000000|20.58|2067927|43.02|0||
2024-08-10 22:50:49|09810|100142|3618|57.52B|57520000000|3.78|13958409|34.52|0||
2024-08-10 22:50:55|09811|1155792|2500|2.46B|2460000000|5.62|6416000|-8.17|0||
2024-08-10 22:51:00|09812|13891|2777|2.96B|2960000000|0.79|11816354|-36.29|0||
2024-08-10 22:51:03|09813|1167047|0873|1.83B|1830000000|0.74|2330724|-52.56|0||
2024-08-10 22:51:08|09814|50065|2314|10.14B|10140000000|2.36|4780333|-5.98|0||
2024-08-10 22:51:11|09815|1116649|||||||0||
2024-08-10 22:51:15|09816|969087|2799|30.09B|30090000000|0.375|21023041|-3.85|0||
2024-08-10 22:51:20|09817|50073|3808|55.16B|55160000000|19.98|6032113|34.27|0||
2024-08-10 22:51:24|09818|50020|3383|2.42B|2420000000|0.48|36335889|-50.52|0||
2024-08-10 22:51:28|09819|50025|6808|12.12B|12120000000|1.27|4286286|-45.02|0||
2024-08-10 22:51:32|09820|100079|1055|98.52B|98520000000|2.9|10126101|-38.17|0||
2024-08-10 22:51:36|09821|100098|1238|2.4B|2400000000|0.58|15376736|-34.09|0||
2024-08-10 22:51:40|09822|950534|WPHB|14.8B|14800000000|4.34|1551494|25.8|0||
2024-08-10 22:51:44|09823|21048|AGRO|1.07B|1070000000.0000001|10.31|860758|0.98|0||
2024-08-10 22:51:47|09824|100109|1818|44.3B|44300000000|13.02|14260453|22.6|0||
2024-08-10 22:51:50|09825|992989|3320|34.99B|34990000000|5.57|7729705|-2.62|0||
2024-08-10 22:51:54|09826|1166429|CD|3.10B|3100000000|8.45|2238135|3.94|0||
2024-08-10 22:51:58|09827|100120|2005|11.4B|11400000000|3.84|3268755|-5.88|0||
2024-08-10 22:52:02|09828|100041|0604|8.36B|8359999999.999999|0.94|3442958|-35.17|0||
2024-08-10 22:52:07|09829|1170094|0136|25.88B|25880000000|2.07|43653462|10.11|0||
2024-08-10 22:52:11|09830|41696|SUPM|2.2B|2200000000|0.86|17319264|4.88|0||
2024-08-10 22:52:15|09831|1155949|6049|15.05B|15050000000|27.45|1496215|-31.72|0||
2024-08-10 22:52:19|09832|1073376|HUYA|995.04M|995040000|4.37|1409813|74.86|0||
2024-08-10 22:52:23|09833|1163265|STGT|24.93B|24930000000|8.7|8144318|27.01|0||
2024-08-10 22:52:26|09834|41697|KRIB|4.95B|4950000000|1.94|7111105|45.86|0||
2024-08-10 22:52:30|09835|1058005|6158|253.33M|253330000|0.06|5714476|-41.75|0||
2024-08-10 22:52:34|09836|1162158|BNR|67.19M|67190000|6.55|5562|-58.54|0||
2024-08-10 22:52:37|09837|50017|3333|2.15B|2150000000|0.16|54399000|-90.3|0||
2024-08-10 22:52:43|09838|41432|COLBUN|2.12T|2120000000000|120|11712836|-9.9|0||
2024-08-10 22:52:47|09839|997119|6169|1.59B|1590000000|0.44|2918708|-50|0||
2024-08-10 22:52:51|09840|1152242|CENCOMALLS|2.57T|2570000000000|1386|703425|-3.82|0||
2024-08-10 22:52:55|09841|1123579|TIGR|566.99M|566990000|3.63|1027571|-6.68|0||
2024-08-10 22:52:58|09842|12986|EAST|66.15B|66150000000.00001|22.05|2099331|64.89|0||
2024-08-10 22:53:02|09843|1131570|0667|5.6B|5600000000|2.57|4413174|-15.46|0||
2024-08-10 22:53:07|09844|980689|RATCt|1.61B|1610000000|0.74|1|-19.57|0||
2024-08-10 22:53:12|09845|1152800|FWRY|21.63B|21630000000|6.35|16507994|13.8|0||
2024-08-10 22:53:16|09846|104183|HBL|202.22B|202220000000|137.86|3496942|35.82|0||
2024-08-10 22:53:19|09847|1136128|GOTU|1.14B|1140000000|4.41|1917967|30.47|0||
2024-08-10 22:53:23|09848|100103|1638|806.78M|806780000|0.12|3717748|-49.58|0||
2024-08-10 22:53:27|09849|104238|MCB|268.12B|268120000000|226.25|514900|63.23|0||
2024-08-10 22:53:31|09850|1155834|OCFT|63.02M|63020000|1.46|12079|-60.11|0||
2024-08-10 22:53:35|09851|104232|LUKC|257.68B|257680000000|879.46|208715|44.06|0||
2024-08-10 22:53:38|09852|969096|3883|509.25M|509250000|0.14|10211526|-88.14|0||
2024-08-10 22:53:42|09853|49997|1114|20.64B|20640000000|4.09|44159929|273.93|0||
2024-08-10 22:53:47|09854|42638|HDFr|318.38M|318380000|4.8|68601|0|0||
2024-08-10 22:53:51|09855|1012277|3529|166.86B|166860000000|2230|504|20.87|0||
2024-08-10 22:53:55|09856|1012512|4966|56.21B|56210000000|720|1589|-10.22|0||
2024-08-10 22:53:59|09857|1012624|5483|104.29B|104290000000|183.5|4296|15.77|0||
2024-08-10 22:54:02|09858|950582|3661|178.78B|178780000000|2190|2739236|17.43|0||
2024-08-10 22:54:07|09859|103523|3189|47.71B|47710000000|102|12085121|-2.39|0||
2024-08-10 22:54:11|09860|103726|6409|153.97B|153970000000|1745|175562|8.72|0||
2024-08-10 22:54:15|09861|103277|2383|151.43B|151430000000|442|5969081|8.73|0||
2024-08-10 22:54:18|09862|1012923|8069|323.87B|323870000000|261.5|6210|25.42|0||
2024-08-10 22:54:22|09863|103272|2376|147.16B|147160000000|222|9865032|-25|0||
2024-08-10 22:54:26|09864|50186|TFGJ|42.55B|42550000000|13096|1870002|25.8|0||
2024-08-10 22:54:30|09865|103243|2337|50.7B|50700000000|27|20710392|-11.33|0||
2024-08-10 22:54:34|09866|18333|PERS|690.29B|690290000000|4699.05|613499|94|0||
2024-08-10 22:54:39|09867|950321|INAR|13.48B|13480000000|3.57|15048771|16.67|0||
2024-08-10 22:54:43|09868|996208|KCE_n|45.51B|45510000000|38.5|7360579|-17.2|0||
2024-08-10 22:54:47|09869|100012|0189|10.85B|10850000000|6.26|14867794|-19.02|0||
2024-08-10 22:54:51|09870|103192|2027|74.82B|74820000000|34.75|11044022|-12.69|0||
2024-08-10 22:54:55|09871|103260|2360|123.72B|123720000000|282|2747698|8.88|0||
2024-08-10 22:54:59|09872|103000|1229|105.45B|105450000000|61.2|1347595|-3.01|0||
2024-08-10 22:55:03|09873|103142|1722|60.86B|60860000000|61.9|2588804|-1.12|0||
2024-08-10 22:55:07|09874|103358|2498|32.24B|32240000000.000004|39.05|6467590|-22.67|0||
2024-08-10 22:55:13|09875|1055947|TBEI|775.05B|775050000000|4007.15|315724|35.99|0||
2024-08-10 22:55:16|09876|103114|1605|133.03B|133030000000|32.3|15259140|-15.78|0||
2024-08-10 22:55:20|09877|103500|3044|99.34B|99340000000|196.5|5085222|13.58|0||
2024-08-10 22:55:24|09878|103402|2618|179.56B|179560000000|32.1|90482160|-12.3|0||
2024-08-10 22:55:28|09879|18410|SUPI|652B|652000000000|5132.75|189158|33.28|0||
2024-08-10 22:55:32|09880|103252|2352|64.12B|64120000000.00001|32.7|13886645|-25.93|0||
2024-08-10 22:55:35|09881|103329|2458|39.07B|39070000000|133|2099980|12.71|0||
2024-08-10 22:55:39|09882|103394|2610|127.34B|127340000000|20.65|65695209|-17.89|0||
2024-08-10 22:55:43|09883|103320|3714|29.19B|29190000000|39.35|2962090|-16.01|0||
2024-08-10 22:55:48|09884|18407|SNFN|423.23B|423230000000|3809.3|304019|46.42|0||
2024-08-10 22:55:52|09885|20366|JKS|1.04B|1040000000|19.53|817461|-47.81|0||
2024-08-10 22:55:56|09886|103080|1504|95.55B|95550000000|44.05|11978247|-13.12|0||
2024-08-10 22:55:59|09887|8743|MBK|23.83B|23830000000|560.8|23189|23.99|0||
2024-08-10 22:56:03|09888|50055|1368|12.24B|12240000000|4.83|8346373|-42.29|0||
2024-08-10 22:56:08|09889|103778|9914|71.01B|71010000000|246.5|1237187|22.64|0||
2024-08-10 22:56:12|09890|103424|2834|144.85B|144850000000|15.6|28943071|9.47|0||
2024-08-10 22:56:16|09891|18013|ATLP|235.01B|235010000000|7987.5|74092|16.72|0||
2024-08-10 22:56:22|09892|103689|6176|85.57B|85570000000|180|3967651|52.54|0||
2024-08-10 22:56:26|09893|103716|6271|27.39B|27390000000|126|2403300|0.8|0||
2024-08-10 22:56:29|09894|26962|OMAB|58.37B|58370000000|151.16|840472|-20.55|0||
2024-08-10 22:56:34|09895|1012679|6121|65.57B|65569999999.99999|346|1009|14.38|0||
2024-08-10 22:56:38|09896|39875|JKCE|326.69B|326690000000|4240.2|175632|27.25|0||
2024-08-10 22:56:42|09897|50184|RDFJ|29.51B|29510000000|437|14352934|17.47|0||
2024-08-10 22:56:46|09898|1096520|DGHJ|39.73B|39730000000|18050|1254345|0|0||
2024-08-10 22:56:52|09899|980583|HANAt|932.01M|932010000|1.03|1|-16.94|0||
2024-08-10 22:56:55|09900|996188|BANPU_n|46.09B|46090000000|4.6|72579444|-52.08|0||
2024-08-10 22:56:59|09901|103461|2915|80.29B|80290000000|73.6|8076143|22.46|0||
2024-08-10 22:57:03|09902|42665|MYTr|4.69B|4690000000|34|345200|-7.26|0||
2024-08-10 22:57:08|09903|946390|1302|7.41B|7410000000|1.6|10540699|-39.62|0||
2024-08-10 22:57:13|09904|1012694|6147|47.81B|47810000000|63.6|6634|-5.64|0||
2024-08-10 22:57:17|09905|103580|3665|66.36B|66360000000|367|5242619|32.97|0||
2024-08-10 22:57:22|09906|50138|AVIJ|32.51B|32509999999.999996|9832|538374|34.15|0||
2024-08-10 22:57:26|09907|42666|NBGr|6.73B|6730000000|7.38|1976244|16.37|0||
2024-08-10 22:57:34|09908|37865|KRU|8.08B|8080000000|418|23909|1.41|0||
2024-08-10 22:57:38|09909|103230|2313|84.02B|84020000000|69|27484662|53.5|0||
2024-08-10 22:57:42|09910|103321|2449|138.78B|138780000000|103.5|30084098|69.39|0||
2024-08-10 22:57:46|09911|50202|TCPJ|2.28B|2280000000|291|1179271|32.07|0||
2024-08-10 22:57:49|09912|102326|ACEN|216.24B|216240000000|5.45|23366541|7.36|0||
2024-08-10 22:57:52|09913|1012559|5274|158.09B|158090000000|4190|438|91.76|0||
2024-08-10 22:57:56|09914|103481|3023|71.41B|71410000000|288.5|968836|-8.12|0||
2024-08-10 22:58:00|09915|37712|ALRR|11.59B|11590000000|88.76|219930|49.48|0||
2024-08-10 22:58:04|09916|103279|2385|112.79B|112790000000|151.5|4976564|50|0||
2024-08-10 22:58:07|09917|103965|VOLARA|11.98B|11980000000|10.41|2601119|-45.58|0||
2024-08-10 22:58:11|09918|103735|8016|26.54B|26540000000|221.5|1088660|-5.94|0||
2024-08-10 22:58:15|09919|103185|2015|46.24B|46240000000|78.7|335447|15.23|0||
2024-08-10 22:58:19|09920|50096|SAPJ|27.72B|27720000000|4625|1315716|13.08|0||
2024-08-10 22:58:22|09921|103018|1314|37.66B|37660000000|9.93|26544984|5.53|0||
2024-08-10 22:58:26|09922|103174|1907|48.98B|48980000000|28.65|1560922|-11.98|0||
2024-08-10 22:58:30|09923|50043|0751|6.17B|6170000000|2.72|4248235|-15.53|0||
2024-08-10 22:58:35|09924|11194|BPCC|310.57M|310570000|582|943854|-17.68|0||
2024-08-10 22:58:39|09925|11210|NIND|521.7M|521700000.00000006|220|4343512|-3.93|0||
2024-08-10 22:58:44|09926|986155|COM7|47.86B|47860000000|20.2|14359527|-28.5|0||
2024-08-10 22:58:48|09927|1012212|3293|221.78B|221780000000|734|2505|28.32|0||
2024-08-10 22:58:52|09928|103447|2889|53.51B|53510000000|14.95|16514217|25.1|0||
2024-08-10 22:58:57|09929|1116301|QAMC|6.97B|6970000000|1.249|13513045|-4|0||
2024-08-10 22:59:01|09930|8807|LTSP|14.6B|14600000000|79|367439|-1|0||
2024-08-10 22:59:04|09931|9209|ACPP|5.65B|5650000000|82.9|80159|5.47|0||
2024-08-10 22:59:12|09932|1052419|IIAN|171.33B|171330000000|192.67|16328088|49.24|0||
2024-08-10 22:59:16|09933|996205|IRPC_n|27.96B|27960000000|1.37|27234623|-42.92|0||
2024-08-10 22:59:20|09934|102062|WARB|403.97M|403970000|183|4812816|-8.5|0||
2024-08-10 22:59:27|09935|41364|TRUJ|33.36B|33360000000|8985|1108880|29.88|0||
2024-08-10 22:59:31|09936|943198|SSAq|1.67B|1670000000|4.5|73970|0|0||
2024-08-10 22:59:35|09937|947096|APLA|395.89B|395890000000|1425.1|671932|-8.95|0||
2024-08-10 22:59:39|09938|1012713|6182|17.75B|17750000000|32.9|3920|-17.75|0||
2024-08-10 22:59:43|09939|103403|2637|49.71B|49710000000|66.5|6954094|46.96|0||
2024-08-10 22:59:46|09940|18352|RADC|226.66B|226660000000|1694.5|251787|25.12|0||
2024-08-10 22:59:50|09941|13796|MILP|9.89B|9890000000|8.15|955449|33.17|0||
2024-08-10 22:59:53|09942|50115|BAWJ|17.73B|17730000000|9347|461163|5.66|0||
2024-08-10 22:59:57|09943|103542|3443|138.7B|138700000000|998|3074464|-20.16|0||
2024-08-10 23:00:00|09944|18251|KAJR|230.84B|230840000000|1447.75|315643|0.65|0||
2024-08-10 23:00:05|09945|18783|SMTO3|10.12B|10120000000|29.22|1668260|-14.17|0||
2024-08-10 23:00:19|09946|50188|RBPJ|37.02B|37020000000|12750|157234|0|0||
2024-08-10 23:00:24|09947|50095|PIKJ|11B|11000000000|2279|2442912|-24.37|0||
2024-08-10 23:00:28|09948|103779|9917|58.75B|58750000000|131.5|525594|21.2|0||
2024-08-10 23:00:32|09949|102990|1210|44.82B|44820000000|52.9|1489089|-2.58|0||
2024-08-10 23:00:36|09950|18218|CYIE|186.25B|186250000000|1679.65|512003|8.91|0||
2024-08-10 23:00:41|09951|41642|TCOM|9.23B|9230000000|4.99|1710790|-3.18|0||
2024-08-10 23:00:45|09952|103555|3533|163.86B|163860000000|1390|1016930|91.2|0||
2024-08-10 23:00:49|09953|27113|GCC|52.5B|52500000000|160.61|521200|-1.48|0||
2024-08-10 23:00:53|09954|103177|2006|55.42B|55420000000|76.5|1932992|26.66|0||
2024-08-10 23:00:57|09955|41497|VAPORES|3.16T|3160000000000|61|84805202|3.92|0||
2024-08-10 23:00:59|09956|18336|PHOE|600.81B|600810000000|3362.9|649022|102.33|0||
2024-08-10 23:01:03|09957|103592|3706|48.99B|48990000000|40.05|15600011|-5.32|0||
2024-08-10 23:01:08|09958|103417|2809|58.56B|58560000000|52.6|7672186|43.91|0||
2024-08-10 23:01:12|09959|13189|DOBK|4.7B|4700000000|1.515|4996429|-11.71|0||
2024-08-10 23:01:14|09960|32371|GGAL|6.53B|6530000000|34.24|986476|113.5|0||
2024-08-10 23:01:18|09961|1011941|BBAJIOO|61.56B|61560000000|51.73|1911405|2.68|0||
2024-08-10 23:01:22|09962|103564|3576|18.22B|18220000000|11.2|17378479|-32.33|0||
2024-08-10 23:01:27|09963|103499|3042|33.3B|33299999999.999996|106|3928844|17.39|0||
2024-08-10 23:01:31|09964|103798|9941|82.78B|82780000000|146|2070648|-20|0||
2024-08-10 23:01:35|09965|103418|2812|96.3B|96300000000|16.95|7217097|14.14|0||
2024-08-10 23:01:40|09966|950437|MYEG|6.83B|6830000000|0.915|71579425|20.58|0||
2024-08-10 23:01:44|09967|1096512|AVAS|130.18B|130180000000|1644.95|284755|2.75|0||
2024-08-10 23:01:48|09968|103346|2481|18.49B|18490000000|48.3|4221235|-27.69|0||
2024-08-10 23:01:52|09969|13222|QNNC|13.52B|13520000000|11.9|953629|17.82|0||
2024-08-10 23:01:55|09970|103715|6269|26.99B|26990000000|80.4|4849519|-10.77|0||
2024-08-10 23:01:59|09971|41627|IJMS|11.22B|11220000000|3.2|16434777|105.81|0||
2024-08-10 23:02:03|09972|18316|ORCL|916.84B|916840000000|10564.1|311440|166.03|0||
2024-08-10 23:02:09|09973|18059|CRBR|290.03B|290030000000|1524.15|222077|37.54|0||
2024-08-10 23:02:13|09974|103493|3035|69.05B|69050000000|262.5|10498630|-6.25|0||
2024-08-10 23:02:17|09975|103138|1717|34.23B|34229999999.999996|28.6|2466207|-4.67|0||
2024-08-10 23:02:21|09976|103671|6116|24.38B|24380000000|8.39|11940559|-35.95|0||
2024-08-10 23:02:25|09977|12541|DINV|8.5B|8500000000|1.98|1978832|-19.51|0||
2024-08-10 23:02:29|09978|980664|NYVLt|756.39M|756390000|0.386|1|-27.85|0||
2024-08-10 23:02:34|09979|41599|VESTA|48.7B|48700000000|56.37|2398493|-3.79|0||
2024-08-10 23:02:38|09980|103290|2404|59.93B|59930000000|316|2269082|38.6|0||
2024-08-10 23:02:44|09981|42669|DEHr|3.99B|3990000000|11.17|413262|9.08|0||
2024-08-10 23:02:47|09982|103385|2548|43.06B|43060000000|144|4468956|59.29|0||
2024-08-10 23:02:51|09983|103078|1477|89.12B|89120000000|366.5|1893045|21.16|0||
2024-08-10 23:02:55|09984|1012510|4961|28.87B|28870000000|235|2122304|77.36|0||
2024-08-10 23:02:59|09985|103750|8150|27.34B|27340000000|37.15|3335566|1.23|0||
2024-08-10 23:03:02|09986|1165844|MAXE|857.97B|857970000000|883.2|1879157|64.55|0||
2024-08-10 23:03:09|09987|18408|SNFS|284.28B|284280000000|1352.9|178358|12|0||
2024-08-10 23:03:13|09988|103380|2542|97.79B|97790000000|52.7|16461484|22.84|0||
2024-08-10 23:03:17|09989|17989|AIAE|444.07B|444070000000|4708.1|98326|31.24|0||
2024-08-10 23:03:21|09990|953699|VSID|4.22B|4219999999.9999995|1.09|18724168|25.29|0||
2024-08-10 23:03:25|09991|103714|6257|32.24B|32240000000.000004|68.7|5140959|32.37|0||
2024-08-10 23:03:29|09992|979669|078600|1.66T|1660000000000|112700|459067|25.78|0||
2024-08-10 23:03:32|09993|27066|ALSEA|44.74B|44740000000|54.95|2090942|-9.67|0||
2024-08-10 23:03:36|09994|1012201|3264|30.28B|30280000000|61.8|4528|3.87|0||
2024-08-10 23:03:41|09995|1123976|METP|105.46B|105460000000|2058|240343|46.06|0||
2024-08-10 23:03:44|09996|103476|3017|217.72B|217720000000|530|13508221|68.52|0||
2024-08-10 23:03:49|09997|18359|REDI|148.65B|148650000000|190.15|1531075|22.88|0||
2024-08-10 23:03:53|09998|12530|AIRA|11.85B|11850000000|2.48|4545903|-10.47|0||
2024-08-10 23:03:57|09999|17985|ADAN|2.68T|2680000000000|695.4|9235192|146.68|0||
2024-08-10 23:04:01|10000|11130|HUMN|345.5M|345500000|2597|181812|-22.5|0||
2024-08-10 23:04:05|10001|100260|PVRL|147.3B|147300000000|1501.2|607204|-7.97|0||
2024-08-10 23:04:09|10002|103184|2014|27.13B|27130000000|18.85|4709152|-25.05|0||
2024-08-10 23:04:13|10003|19553|SAHOL|189.35B|189350000000|90.15|19558397|57.03|0||
2024-08-10 23:04:16|10004|950531|VTRX|7.62B|7620000000|4.03|2253590|2.28|0||
2024-08-10 23:04:20|10005|959125|TERRA13|30.13B|30130000000|38.32|1480383|15.95|0||
2024-08-10 23:04:23|10006|102425|BCP|46.13B|46130000000|33.5|10405939|-11.84|0||
2024-08-10 23:04:28|10007|18124|SCHE|618.06B|618060000000|3960.7|218960|31.39|0||
2024-08-10 23:04:32|10008|18390|SKFB|267.43B|267430000000|5413.05|74125|5.95|0||
2024-08-10 23:04:36|10009|103667|6005|46.35B|46350000000|21.05|13351655|40.33|0||
2024-08-10 23:04:43|10010|41614|BMYS|7.66B|7660000000|9.47|2537398|37.85|0||
2024-08-10 23:04:47|10011|959036|0855|7.98B|7980000000|4.89|4992773|-26.58|0||
2024-08-10 23:04:51|10012|27074|RA|41.81B|41810000000|127.5|696530|2.21|0||
2024-08-10 23:04:55|10013|993766|FIBRAPL14|90.1B|90100000000|68.26|2717203|16.74|0||
2024-08-10 23:05:01|10014|103478|3019|26.64B|26640000000|94|6408924|44.62|0||
2024-08-10 23:05:05|10015|13568|QINS|6.94B|6940000000|2.125|594981|-1.3|0||
2024-08-10 23:05:09|10016|18083|CGPO|1.09T|1090000000000.0001|713.2|3570541|77.68|0||
2024-08-10 23:05:14|10017|17978|TMIN|422B|422000000000|37439.8|11084|34.94|0||
2024-08-10 23:05:21|10018|103795|9938|17.34B|17340000000|58.5|2358996|13.37|0||
2024-08-10 23:05:25|10019|103162|1802|47.11B|47110000000|15.95|12343751|-24.59|0||
2024-08-10 23:05:29|10020|1155794|2400|11.07B|11070000000|23.45|4266521|36.02|0||
2024-08-10 23:05:34|10021|11108|GBKK|1.13B|1130000000|299|15241071|16.34|0||
2024-08-10 23:05:39|10022|103361|2504|58.79B|58790000000|47.7|11291196|75.37|0||
2024-08-10 23:05:43|10023|990738|8102|20.78B|20780000000|11.02|4471880|-44.51|0||
2024-08-10 23:05:46|10024|985152|6531|46.22B|46220000000|289|3182844|-11.62|0||
2024-08-10 23:05:51|10025|50187|MTMJ|35.77B|35770000000|2640|3069968|33.54|0||
2024-08-10 23:05:55|10026|41682|GAMU|20.98B|20980000000|7.56|12184405|71.82|0||
2024-08-10 23:06:00|10027|1165976|HAPP|120.16B|120160000000|776.4|1051918|-14.91|0||
2024-08-10 23:06:03|10028|50102|NTCJ|15.85B|15850000000|1270|5367221|-7.5|0||
2024-08-10 23:06:07|10029|103467|3005|62.4B|62400000000|99.1|8911752|54.6|0||
2024-08-10 23:06:12|10030|959045|1316|7.5B|7500000000|2.99|6525642|-47.17|0||
2024-08-10 23:06:15|10031|37753|CCCP|8.51B|8510000000|123.6|248093|156.33|0||
2024-08-10 23:06:19|10032|950256|FRKN|6.65B|6650000000|4.2|4332706|22.81|0||
2024-08-10 23:06:25|10033|950541|YINS|7.11B|7110000000|2.39|4090103|-6.64|0||
2024-08-10 23:06:29|10034|103316|2441|33.39B|33390000000|57.8|942859|-4.78|0||
2024-08-10 23:06:33|10035|50135|RESJ|17.1B|17100000000.000002|5114|717131|14.95|0||
2024-08-10 23:06:36|10036|103211|2108|18.66B|18660000000|37.8|1513307|5.15|0||
2024-08-10 23:06:40|10037|103429|2845|61.65B|61650000000|14.9|10125377|26.27|0||
2024-08-10 23:06:45|10038|102428|BCH|39.65B|39650000000|15.9|8250302|-13.59|0||
2024-08-10 23:06:49|10039|1006198|WLCON|73.39B|73390000000|17.9|2156076|-18.82|0||
2024-08-10 23:06:53|10040|102863|VGI|20.15B|20150000000|1.8|91750131|-34.31|0||
2024-08-10 23:06:57|10041|103129|1707|20.89B|20890000000|140.5|380275|-15.87|0||
2024-08-10 23:07:01|10042|103251|2351|21.31B|21310000000|113|5072898|14.37|0||
2024-08-10 23:07:06|10043|1056074|6670|36.92B|36920000000|290|516846|50.26|0||
2024-08-10 23:07:12|10044|102869|WHA|77.72B|77720000000|5.2|62776066|7|0||
2024-08-10 23:07:17|10045|950427|MPIM|7.4B|7400000000|37.1|300366|31.1|0||
2024-08-10 23:07:22|10046|103722|6285|58.96B|58960000000|129|4714029|11.69|0||
2024-08-10 23:07:26|10047|953677|STIK|6.27B|6270000000|4.04|673656|11.91|0||
2024-08-10 23:07:30|10048|42664|MORr|2.33B|2330000000|21.56|184018|-5.36|0||
2024-08-10 23:07:35|10049|962595|LACOMERUBC|36.19B|36190000000|33.32|582300|-15.73|0||
2024-08-10 23:07:40|10050|103189|2023|29.18B|29180000000|15|2013541|-0.66|0||
2024-08-10 23:07:44|10051|102999|1227|34.88B|34880000000|38.4|1278041|-2.17|0||
2024-08-10 23:07:48|10052|42631|BOPr|4.67B|4670000000|3.74|3962864|8.09|0||
2024-08-10 23:07:52|10053|103452|2903|40.22B|40220000000|29.1|4994804|32.88|0||
2024-08-10 23:07:56|10054|947237|KEIN|381.37B|381370000000|4224.25|268699|78.54|0||
2024-08-10 23:07:59|10055|1012912|8044|4.15B|4150000000.0000005|29.2|616|-30.81|0||
2024-08-10 23:08:03|10056|18438|CHOL|289.67B|289670000000|1542.65|384991|66.46|0||
2024-08-10 23:08:07|10057|1115204|MTHJ|18.17B|18170000000|10380|361743|-0.7|0||
2024-08-10 23:08:11|10058|943829|TNSL|125.75B|125750000000|935.2|794152|-19.64|0||
2024-08-10 23:08:15|10059|1012932|8086|19.3B|19300000000|97.4|3164|4.06|0||
2024-08-10 23:08:19|10060|103558|3545|16.87B|16870000000.000002|77.6|2577692|11.82|0||
2024-08-10 23:08:22|10061|1167309|RRRP3|13.68B|13680000000|29.48|4473832|-14.9|0||
2024-08-10 23:08:26|10062|946369|1811|9.4B|9400000000|2.19|13048801|-0.45|0||
2024-08-10 23:08:29|10063|995736|206650|414.1B|414100000000|11350|200270|47.21|0||
2024-08-10 23:08:33|10064|103468|3006|21.17B|21170000000|75.3|6656312|1.35|0||
2024-08-10 23:08:38|10065|990812|1798|14.47B|14470000000|1.99|23815784|-19.76|0||
2024-08-10 23:08:42|10066|941315|DANA|4.64B|4640000000|0.659|11671637|-28.91|0||
2024-08-10 23:08:46|10067|1012596|5371|27.6B|27600000000|68.5|10172|-9.99|0||
2024-08-10 23:08:51|10068|50136|TKGJ|11.88B|11880000000|2405|1527323|-17.13|0||
2024-08-10 23:08:55|10069|1057324|THG_n|22.25B|22250000000|26.25|192232|-60.53|0||
2024-08-10 23:08:58|10070|103048|1440|26.76B|26760000000|16.1|3553062|5.57|0||
2024-08-10 23:09:02|10071|1012192|3227|24.4B|24400000000|159.5|3011|41.15|0||
2024-08-10 23:09:07|10072|1012847|6547|14.54B|14540000000|43.9|1345|-24.18|0||
2024-08-10 23:09:14|10073|959124|FIBRAMQ12|25.36B|25360000000|31.81|1074777|4.14|0||
2024-08-10 23:09:19|10074|947130|RLXO|204.59B|204590000000|822.2|95528|-13.24|0||
2024-08-10 23:09:25|10075|103720|6282|29.52B|29520000000|33.95|7369374|-33.3|0||
2024-08-10 23:09:29|10076|50183|FFAJ|37.77B|37770000000|1535|2025969|11.07|0||
2024-08-10 23:09:33|10077|1055159|EMAARDEV|33B|33000000000|8.3|2299718|31.33|0||
2024-08-10 23:09:37|10078|103042|1434|35.58B|35580000000|20.85|1214625|-19.81|0||
2024-08-10 23:09:41|10079|1012236|3374|56.44B|56440000000|206|11909|82.3|0||
2024-08-10 23:09:45|10080|1012342|3707|17.19B|17190000000|52|2488|-31.4|0||
2024-08-10 23:09:49|10081|1013401|CENA|268.07B|268070000000|2565.25|1755310|114.08|0||
2024-08-10 23:09:53|10082|12539|DFM|10.07B|10070000000|1.24|3459362|-22.98|0||
2024-08-10 23:09:56|10083|103747|8112|40.1B|40100000000|73.1|10521994|53.31|0||
2024-08-10 23:10:00|10084|102113|ARG|13.41T|13410000000000|16620|207089|72.94|0||
2024-08-10 23:10:04|10085|990318|0512|15.83B|15830000000|4.52|3488940|3.91|0||
2024-08-10 23:10:10|10086|39851|BAYE|296.45B|296450000000|6598.6|45723|38.01|0||
2024-08-10 23:10:16|10087|41623|CBMS|5.6B|5600000000|18.3|206689|-10.29|0||
2024-08-10 23:10:20|10088|103647|5434|49.16B|49160000000|257|1204037|46.44|0||
2024-08-10 23:10:24|10089|1012355|4123|31.01B|31010000000|44.75|6361|-22.17|0||
2024-08-10 23:10:28|10090|1155529|CAN|260.89M|260890000|0.912|7050425|-67.19|0||
2024-08-10 23:10:31|10091|19581|THYAO|416.4B|416400000000|301.75|31280224|16.73|0||
2024-08-10 23:10:36|10092|18261|BIRS|159.59B|159590000000|577.7|3492142|29.73|0||
2024-08-10 23:10:39|10093|103539|3406|56.03B|56030000000|501|2923998|30.3|0||
2024-08-10 23:10:44|10094|102173|AGI|81.43B|81430000000|9.12|1729889|-27.27|0||
2024-08-10 23:10:48|10095|44108|181710|622.48B|622480000000|18910|77047|-28.51|0||
2024-08-10 23:10:52|10096|947119|UNOI|577.18B|577180000000|1006.2|1260487|70.69|0||
2024-08-10 23:10:56|10097|1012658|5904|53.62B|53620000000|519|336|1.76|0||
2024-08-10 23:11:01|10098|103010|1304|15.49B|15490000000|14.45|3348004|-39.41|0||
2024-08-10 23:11:05|10099|18236|JBCH|299.51B|299510000000|1930.35|199583|42.41|0||
2024-08-10 23:11:09|10100|102751|STA|28.42B|28420000000|18.5|16232442|28.47|0||
2024-08-10 23:11:15|10101|103016|1312|14.66B|14660000000|13.25|5231875|-28.76|0||
2024-08-10 23:11:20|10102|19535|PETKM|55.81B|55810000000|22.02|85673009|28.02|0||
2024-08-10 23:11:24|10103|103323|2451|40.19B|40190000000|92.5|2698419|28.83|0||
2024-08-10 23:11:27|10104|18219|IDFC|173.25B|173250000000|108.28|5728001|-8.51|0||
2024-08-10 23:11:31|10105|969085|2666|8.27B|8270000000|4.37|5942264|6.85|0||
2024-08-10 23:11:35|10106|103171|1904|27.76B|27760000000|24.9|1018152|-18.23|0||
2024-08-10 23:11:40|10107|992986|1610|7.19B|7190000000|1.57|16513296|-21.89|0||
2024-08-10 23:11:44|10108|943496|1448|10.9B|10900000000|4.8|3825024|-18.09|0||
2024-08-10 23:11:49|10109|103266|2368|101.23B|101230000000|209|8521578|25.53|0||
2024-08-10 23:11:52|10110|980660|NYVCt|792.51M|792510000|0.466|1|-18.96|0||
2024-08-10 23:11:57|10111|102530|GUNKUL|18.58B|18580000000|2.16|21388727|-34.55|0||
2024-08-10 23:12:00|10112|1013041|8942|12.63B|12630000000|63.6|420|-18.67|0||
2024-08-10 23:12:04|10113|103032|1409|25.66B|25660000000|15.7|5680932|-7.65|0||
2024-08-10 23:12:08|10114|103326|2455|24.41B|24410000000|128.5|5006319|-1.53|0||
2024-08-10 23:12:11|10115|18145|GILE|261.86B|261860000000|8029.95|28264|46.01|0||
2024-08-10 23:12:15|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-08-10 23:12:19|10117|1141819|IFS|2.65B|2650000000|22.97|64002|-5.4|0||
2024-08-10 23:12:23|10118|1155940|ONEW|375.65B|375650000000|1033.35|767002|102.56|0||
2024-08-10 23:12:28|10119|103796|9939|44.75B|44750000000|154.5|1217507|50.73|0||
2024-08-10 23:12:35|10120|946386|0182|4.72B|4720000000|0.59|11136943|-6.35|0||
2024-08-10 23:12:40|10121|19620|YKBNK|230.1B|230100000000|27.24|132697554|80.81|0||
2024-08-10 23:12:44|10122|985922|QUEC|105.05B|105050000000|706.8|422056|70.13|0||
2024-08-10 23:12:48|10123|103216|2204|46.45B|46450000000|82.9|4338444|-11.9|0||
2024-08-10 23:12:51|10124|18636|CESP6|8.3B|8300000000.000001|25.25|2482386|0|0||
2024-08-10 23:12:55|10125|100254|SMMN|78.13B|78130000000|160.22|6165200|9.07|0||
2024-08-10 23:12:59|10126|102467|CHG|26.62B|26620000000|2.42|27008594|-18.24|0||
2024-08-10 23:13:03|10127|100145|3899|13.75B|13750000000|6.78|2545797|-9.84|0||
2024-08-10 23:13:17|10128|1142212|AFFL|223.67B|223670000000|1595.2|753325|44.98|0||
2024-08-10 23:13:20|10129|19339|CCOLA|192.69B|192690000000|757.5|601054|129.83|0||
2024-08-10 23:13:23|10130|50199|SPGJ|10B|10000000000|2954|374302|-15.6|0||
2024-08-10 23:13:28|10131|963738|TLSV|50.95B|50950000000|3038.6|58608|30.74|0||
2024-08-10 23:13:32|10132|18781|SLCE3|8.08B|8080000000|18.37|2036909|-10.21|0||
2024-08-10 23:13:36|10133|943514|2186|11.06B|11060000000|2.94|10093855|-7.26|0||
2024-08-10 23:13:41|10134|18129|FINX|179.71B|179710000000|290.65|1363150|43.07|0||
2024-08-10 23:13:45|10135|103619|4919|34.08B|34080000000|81.2|3563441|-34.78|0||
2024-08-10 23:13:49|10136|103703|6213|26.93B|26930000000|71.9|11544054|-2.84|0||
2024-08-10 23:13:55|10137|39919|TTKL|138.63B|138630000000|1000.3|129697|27.83|0||
2024-08-10 23:13:59|10138|18067|CHMB|209.34B|209340000000|522.5|5128036|94.27|0||
2024-08-10 23:14:03|10139|18049|BLUS|329.97B|329970000000|1604.8|458154|114.12|0||
2024-08-10 23:14:07|10140|12534|ARMX|3.32B|3320000000|2.42|1748727|-13.26|0||
2024-08-10 23:14:11|10141|1130904|KPIE|476.87B|476870000000|1758.25|1189764|56.9|0||
2024-08-10 23:14:15|10142|103494|3036|115.49B|115490000000|102|6344034|39.15|0||
2024-08-10 23:14:18|10143|18065|CNTY|244.44B|244440000000|2190.95|383601|117.64|0||
2024-08-10 23:14:22|10144|1054591|TTWSF|979.11M|979110000|0.235|200|0|0||
2024-08-10 23:14:26|10145|18082|CRSL|322.93B|322930000000|4415.85|49322|13.25|0||
2024-08-10 23:14:30|10146|37978|TPE|6.05B|6050000000|3.45|3148115|-13.43|0||
2024-08-10 23:14:33|10147|50137|CMLJ|12.88B|12880000000|3684|703112|10.8|0||
2024-08-10 23:14:37|10148|8808|MTEL|976.27B|976270000000|1050|893474|137.56|0||
2024-08-10 23:14:41|10149|102315|SECB|48.38B|48380000000|64.2|246477|-21.47|0||
2024-08-10 23:14:44|10150|50103|PSGJ|4.8B|4800000000|2295|1413847|0|0||
2024-08-10 23:14:48|10151|1012358|4128|20.61B|20610000000|36.75|3256|-27.51|0||
2024-08-10 23:14:52|10152|1174912|383310|720.95B|720950000000|47300|109714|-57.62|0||
2024-08-10 23:14:56|10153|1061909|AMBE|145.58B|145580000000|4314.95|174689|73.54|0||
2024-08-10 23:15:00|10154|50207|KAPJ|7.21B|7210000000|289|2210573|7.04|0||
2024-08-10 23:15:04|10155|103206|2103|18.58B|18580000000|22.35|1899833|-7.26|0||
2024-08-10 23:15:09|10156|27076|BOLSAA|16.8B|16800000000|29.72|1942145|-16.61|0||
2024-08-10 23:15:16|10157|979560|064550|908.52B|908520000000|35200|539111|-24.63|0||
2024-08-10 23:15:19|10158|1166416|COMU|215.05B|215050000000|4369.1|25179|81.14|0||
2024-08-10 23:15:23|10159|1129147|VAMO3|9.25B|9250000000|8.48|7366906|-27.13|0||
2024-08-10 23:15:27|10160|103215|2201|57.69B|57690000000|53.4|4903660|-31.45|0||
2024-08-10 23:15:31|10161|103165|1808|49.16B|49160000000|107|2718006|33.42|0||
2024-08-10 23:15:34|10162|103209|2106|29.7B|29700000000|30.95|865260|4.74|0||
2024-08-10 23:15:38|10163|18162|GUJL|375.45B|375450000000|3417.8|120123|24.84|0||
2024-08-10 23:15:42|10164|950467|PMAS|3.17B|3170000000|4.45|1888431|-19.53|0||
2024-08-10 23:15:46|10165|103207|2104|15.71B|15710000000|16.15|1384286|-20.05|0||
2024-08-10 23:15:49|10166|37737|BDXP|14.86B|14860000000|582|25463|38.74|0||
2024-08-10 23:15:53|10167|943638|INEE|129.31B|129310000000|937.9|453230|36.35|0||
2024-08-10 23:15:57|10168|949951|EQUJ|10.37B|10370000000|1328|1704625|12.07|0||
2024-08-10 23:16:00|10169|1096132|NIU|142.01M|142010000|1.83|286086|-51.46|0||
2024-08-10 23:16:03|10170|947206|VNTI|235.62B|235620000000|2265.05|115280|21.63|0||
2024-08-10 23:16:07|10171|947307|VMAR|72.62B|72620000000|3669.9|47186|53.65|0||
2024-08-10 23:16:11|10172|103204|2101|40.65B|40650000000|48.2|10955874|27.68|0||
2024-08-10 23:16:15|10173|13226|VFQS|91.05B|91050000000|1.646|3807573|-11.41|0||
2024-08-10 23:16:18|10174|19585|TOASO|118.85B|118850000000|237.7|4413500|-11.45|0||
2024-08-10 23:16:23|10175|979066|007390|703.8B|703800000000|10970|803858|40.28|0||
2024-08-10 23:16:27|10176|103484|3026|14.61B|14610000000|86.9|357016|-9.48|0||
2024-08-10 23:16:30|10177|1030994|SRNA3|5.6B|5600000000|9|1877725|-18.92|0||
2024-08-10 23:16:34|10178|1081587|ONTE|57.78B|57780000000|270.8|645140|13.5|0||
2024-08-10 23:16:38|10179|943460|0777|5.75B|5750000000|10.82|780672|-21.65|0||
2024-08-10 23:16:42|10180|953680|SUNW|5.51B|5510000000|1.61|1951015|6.62|0||
2024-08-10 23:16:48|10181|103435|2855|38.94B|38940000000|25.85|5181962|28.93|0||
2024-08-10 23:16:51|10182|19574|TAVHL|88.53B|88530000000|243.7|2763367|112.84|0||
2024-08-10 23:16:55|10183|100056|0819|5.8B|5800000000|5.15|3673468|-38.03|0||
2024-08-10 23:17:00|10184|103288|2401|17.89B|17890000000|29.75|12499626|2.76|0||
2024-08-10 23:17:02|10185|990763|||||||0||
2024-08-10 23:17:06|10186|20982|||||||0||
2024-08-10 23:17:16|10187|40970|Q|66.83B|66830000000|168.94|843972|25.88|0||
2024-08-10 23:17:20|10188|100005|0081|5.73B|5730000000|1.61|9953210|-53.74|0||
2024-08-10 23:17:23|10189|18602|AZZA3|5.98B|5980000000|53.91|1775955|-31.64|0||
2024-08-10 23:17:27|10190|18131|FISO|195.91B|195910000000|284.35|5346127|91.55|0||
2024-08-10 23:17:31|10191|41679|IGRE|7.01B|7010000000|1.94|2353553|18.29|0||
2024-08-10 23:17:34|10192|102100|CCB|9.27T|9270000000000|8040|643061|129.06|0||
2024-08-10 23:17:38|10193|50088|AFEJ|10.92B|10920000000|10350|213200|-1.49|0||
2024-08-10 23:17:42|10194|18257|KECL|214.27B|214270000000|833.45|902338|31.12|0||
2024-08-10 23:17:46|10195|103784|9925|15.52B|15520000000|40.4|248714|0.75|0||
2024-08-10 23:17:49|10196|103571|3596|30.96B|30960000000|136|2205672|-0.73|0||
2024-08-10 23:17:53|10197|11193|ALQK|280.24M|280240000|261|790363|0|0||
2024-08-10 23:17:57|10198|103143|1723|22.98B|22980000000|97.5|842399|-11.76|0||
2024-08-10 23:18:01|10199|27105|LABB|17.74B|17740000000|18.77|3651354|27.95|0||
2024-08-10 23:18:05|10200|103488|3030|31.42B|31420000000|125|4825231|110.79|0||
2024-08-10 23:18:09|10201|1167046|3913|688.79M|688790000|0.34|2418914|-62.22|0||
2024-08-10 23:18:13|10202|41621|ALLI|6.33B|6330000000|4.09|2028881|15.54|0||
2024-08-10 23:18:16|10203|11110|KIBK|283.95M|283950000|180|8788672|9.76|0||
2024-08-10 23:18:20|10204|102311|RLC|70.62B|70620000000|14.6|2797521|-2.01|0||
2024-08-10 23:18:24|10205|18430|THMX|490.62B|490620000000|4356.4|297553|70.88|0||
2024-08-10 23:18:28|10206|13225|UDCD|3.75B|3750000000|1.06|7436741|-10.92|0||
2024-08-10 23:18:32|10207|103427|2838|59.24B|59240000000|14.4|2845248|-5.88|0||
2024-08-10 23:18:35|10208|103805|9958|49.45B|49450000000|188|9892396|29.66|0||
2024-08-10 23:18:39|10209|993249|1458|3.61B|3610000000|1.65|3516366|-46.43|0||
2024-08-10 23:18:43|10210|103390|2606|44.37B|44370000000|51.2|11431358|17.03|0||
2024-08-10 23:18:46|10211|103765|8926|31.95B|31950000000|43.15|2751530|-4.22|0||
2024-08-10 23:18:50|10212|1054797|FINV|1.42B|1420000000|5.46|625484|-5.54|0||
2024-08-10 23:18:54|10213|50034|0460|4.91B|4910000000|0.53|11537438|-26.39|0||
2024-08-10 23:18:57|10214|50506|ALUP11|9.94B|9940000000|31.36|901118|18.73|0||
2024-08-10 23:19:01|10215|18719|LIGT3|1.58B|1580000000|4.25|1185245|-40.06|0||
2024-08-10 23:19:05|10216|103229|2312|35.62B|35620000000|21.9|45075478|36.87|0||
2024-08-10 23:19:09|10217|1155841|9966|2.24B|2240000000|2.32|7425098|-71.32|0||
2024-08-10 23:19:13|10218|103718|6278|31.73B|31730000000|111.5|4903553|24.16|0||
2024-08-10 23:19:17|10219|1006205|TPIPP_n|23.86B|23860000000|2.84|1960521|-15.98|0||
2024-08-10 23:19:21|10220|41633|MAGM|1.75B|1750000000|1.22|2484903|9.91|0||
2024-08-10 23:19:26|10221|18066|CESC|232.97B|232970000000|175.75|8201222|127.66|0||
2024-08-10 23:19:30|10222|1159071|SUVH|247.58B|247580000000|972.55|540891|93.64|0||
2024-08-10 23:19:34|10223|43708|005070|3.68T|3680000000000|113100|215339|-25.93|0||
2024-08-10 23:19:37|10224|1012983|8415|34.12B|34119999999.999996|33.6|354|1.66|0||
2024-08-10 23:19:41|10225|102605|MEGA|33.78B|33780000000|38.75|1195534|-0.64|0||
2024-08-10 23:19:45|10226|1171579|AZNOULA|170.5M|170500000|155|670882|-20.1|0||
2024-08-10 23:19:49|10227|100082|1083|10.13B|10130000000|2.91|2338389|-19.17|0||
2024-08-10 23:19:53|10228|101592|SMRA|9.99T|9990000000000|605|49859425|-7.63|0||
2024-08-10 23:19:56|10229|1141292|GREA|6.35B|6350000000|5.06|1885873|10.24|0||
2024-08-10 23:19:59|10230|946387|0327|4.4B|4400000000|4.14|1041545|-35.61|0||
2024-08-10 23:20:03|10231|101638|EXCL|28.24T|28240000000000|2160|19774789|-7.3|0||
2024-08-10 23:20:08|10232|102270|MEG|55.53B|55530000000|1.77|12050492|-13.66|0||
2024-08-10 23:20:13|10233|1175317|BOURSA|401.55M|401550000|2000|189285|4.6|0||
2024-08-10 23:20:17|10234|101583|FREN|14.3T|14300000000000|30|171858803|-46.43|0||
2024-08-10 23:20:21|10235|100146|3983|8.85B|8850000000|1.92|5116103|0.52|0||
2024-08-10 23:20:26|10236|1012389|4174|17.15B|17149999999.999998|70.7|822|-15.83|0||
2024-08-10 23:20:30|10237|946567|DAMAC|8.47B|8470000000.000001|1.4|143005|0|0||
2024-08-10 23:20:34|10238|103791|9933|38.17B|38170000000|47.15|4331703|17.58|0||
2024-08-10 23:20:37|10239|41404|ANDINAB|2.47T|2470000000000|2909.9|818729|27.18|0||
2024-08-10 23:20:41|10240|103699|6202|10.68B|10680000000|46.9|1209586|-29.9|0||
2024-08-10 23:20:45|10241|1056483|1789|4.78B|4780000000|4.26|2513577|-33.33|0||
2024-08-10 23:20:49|10242|993295|DCPJ|30.75B|30750000000|3587|565508|39.36|0||
2024-08-10 23:20:53|10243|102405|AMATA|27.26B|27260000000|23.7|6457915|3.49|0||
2024-08-10 23:20:57|10244|50180|LBHJ|27.45B|27450000000|10422|442054|0|0||
2024-08-10 23:21:01|10245|18394|SOFT|166.98B|166980000000|601.6|1281500|12.66|0||
2024-08-10 23:21:05|10246|102165|BLOOM|90.45B|90450000000|7.9|8285860|-32.82|0||
2024-08-10 23:21:09|10247|103365|2511|18.42B|18420000000|11.15|4171838|-0.45|0||
2024-08-10 23:21:13|10248|50156|JSEJ|9.02B|9020000000|10550|108029|12.93|0||
2024-08-10 23:21:18|10249|50143|RLOJ|11.46B|11460000000|7185|288270|15.89|0||
2024-08-10 23:21:23|10250|41427|CONCHATORO|866.12B|866120000000|1176|710003|3.57|0||
2024-08-10 23:21:27|10251|18743|ODPV3|6.48B|6480000000|11.77|1131292|12.15|0||
2024-08-10 23:21:31|10252|18461|VIPI|63.83B|63830000000|449.75|474687|-35.19|0||
2024-08-10 23:21:35|10253|1162311|AXSR|3.15B|3150000000|1.8|1839405|0.56|0||
2024-08-10 23:21:38|10254|15728|FANH|82.79M|82790000|1.46|271345|-77.64|0||
2024-08-10 23:21:42|10255|102105|CFV|4.77T|4770000000000|13000|58628|-16.13|0||
2024-08-10 23:21:46|10256|18021|BJEL|112.67B|112670000000|978.4|110695|-9.56|0||
2024-08-10 23:21:49|10257|1050113|DESP|805.92M|805920000|10.38|1208141|27.99|0||
2024-08-10 23:21:53|10258|980029|194480|470.87B|470870000000|43700|295259|18.91|0||
2024-08-10 23:21:57|10259|1012083|1785|34.7B|34700000000|57.7|30186|55.53|0||
2024-08-10 23:22:01|10260|103473|3014|22.71B|22710000000|140|2027219|3.7|0||
2024-08-10 23:22:05|10261|20389|ARCO|2.06B|2060000000|9.8|1248385|-10.09|0||
2024-08-10 23:22:10|10262|39876|JKLC|96.74B|96740000000|821.4|270119|28.57|0||
2024-08-10 23:22:43|10263|103768|||||||0||
2024-08-10 23:22:47|10264|18809|UNIP6|8.28B|8279999999.999999|50|179214|-27.79|0||
2024-08-10 23:22:51|10265|18243|JMSH|92.9B|92900000000|97.25|4567090|27.71|0||
2024-08-10 23:22:55|10266|103261|2362|32.42B|32420000000|53.8|10023377|67.08|0||
2024-08-10 23:22:59|10267|41415|CAP|796.41B|796410000000|5410|249749|-14.35|0||
2024-08-10 23:23:03|10268|986203|SPRC|31.44B|31440000000|7.25|15970784|-23.28|0||
2024-08-10 23:23:07|10269|50142|VKEJ|18.56B|18560000000|1680|2078515|21.21|0||
2024-08-10 23:23:11|10270|41431|ITAUCL|2.22T|2220000000000|10249|216530|5.01|0||
2024-08-10 23:23:16|10271|980010|182400|172.74B|172740000000|2020|3815564|-85.43|0||
2024-08-10 23:23:20|10272|18402|STTE|68.61B|68610000000|140.62|3424458|-9.01|0||
2024-08-10 23:23:25|10273|103413|2723|14.51B|14510000000|79|462813|-32.19|0||
2024-08-10 23:23:30|10274|50019|3377|2.59B|2590000000|0.34|136476151|-13.92|0||
2024-08-10 23:23:35|10275|6379|SOHU|484.97M|484970000|14.99|74972|31.72|0||
2024-08-10 23:23:38|10276|50092|HYPJ|12.56B|12560000000|3309|902018|-0.21|0||
2024-08-10 23:23:42|10277|994066|PSH_n|17.84B|17840000000|8.15|568138|-37.79|0||
2024-08-10 23:23:47|10278|980111|222080|613.29B|613290000000|8550|576307|-22.97|0||
2024-08-10 23:23:53|10279|42658|LMDr|1.25B|1250000000|7.15|143225|3.47|0||
2024-08-10 23:23:57|10280|18289|MOFS|362.58B|362580000000|607.3|1019507|176.9|0||
2024-08-10 23:24:01|10281|50071|3339|6.12B|6120000000|1.43|7379080|2.88|0||
2024-08-10 23:24:07|10282|50035|0506|7.61B|7610000000|2.72|502906|-9.33|0||
2024-08-10 23:24:12|10283|1169503|248070|843.42B|843420000000|17270|399904|-38.98|0||
2024-08-10 23:24:17|10284|1166568|UTIA|126.54B|126540000000|993.35|210317|32.2|0||
2024-08-10 23:24:22|10285|969099|6878|59.18M|59180000|0.063|9498013|-91.49|0||
2024-08-10 23:24:26|10286|18029|BACH|99.06B|99060000000|491|2305732|24.24|0||
2024-08-10 23:24:29|10287|100078|1052|5.81B|5810000000|3.47|2845489|-16.59|0||
2024-08-10 23:24:33|10288|103284|2393|32.68B|32680000000|73.2|4816103|51.87|0||
2024-08-10 23:24:37|10289|947234|GRAN|159.76B|159760000000|658.75|2205529|118.2|0||
2024-08-10 23:24:41|10290|103175|1909|17.43B|17430000000|13.1|2474687|-17.35|0||
2024-08-10 23:24:45|10291|103617|4915|39.58B|39580000000|83|5525969|31.12|0||
2024-08-10 23:24:49|10292|1161487|353200|1.07T|1070000000000.0001|21250|468398|-27.6|0||
2024-08-10 23:24:53|10293|979186|030190|593.78B|593780000000|10040|50405|-5.73|0||
2024-08-10 23:24:58|10294|103202|2059|105.78B|105780000000|1070|1031522|35.96|0||
2024-08-10 23:25:02|10295|990832|1908|26.02B|26020000000|12.9|3267458|-38.42|0||
2024-08-10 23:25:07|10296|18693|GRND3|5.57B|5570000000|6.17|1005889|-12.74|0||
2024-08-10 23:25:11|10297|18019|LIND|655.39B|655390000000|7695.45|145566|55.2|0||
2024-08-10 23:25:17|10298|1012848|6548|33.89B|33890000000|36.35|3131|4.91|0||
2024-08-10 23:25:20|10299|20941|PAM|3.84B|3840000000|50.99|284403|18.86|0||
2024-08-10 23:25:24|10300|1123045|2616|1.59B|1590000000|1.25|1478652|-41.31|0||
2024-08-10 23:25:28|10301|39904|SHCU|147.94B|147940000000|2210.4|72029|15.02|0||
2024-08-10 23:25:32|10302|103536|3376|38.96B|38960000000|199|11611628|136.9|0||
2024-08-10 23:25:36|10303|102497|EASTW|3.99B|3990000000|2.4|676337|-47.6|0||
2024-08-10 23:25:40|10304|954965|6456|19.36B|19360000000|57.5|1700966|-15.32|0||
2024-08-10 23:25:44|10305|102602|MBK|22.49B|22490000000|16.2|1306885|-1.22|0||
2024-08-10 23:25:48|10306|103762|8422|19.71B|19710000000|180|307365|-2.44|0||
2024-08-10 23:25:52|10307|1142505|300720|1.01T|1010000000000|14540|203038|18.6|0||
2024-08-10 23:25:56|10308|943523|2386|23.77B|23770000000|5.4|4395934|58.36|0||
2024-08-10 23:26:00|10309|103132|1710|14.47B|14470000000|16.45|1499989|-23.67|0||
2024-08-10 23:26:05|10310|1142378|TITC|2.23B|2230000000|29.9|49314|56.38|0||
2024-08-10 23:26:11|10311|1165334|MINS|203.04B|203040000000|342.39|193587|10.85|0||
2024-08-10 23:26:15|10312|943511|1966|591.22M|591220000|0.14|3723881|-69.89|0||
2024-08-10 23:26:19|10313|49982|0639|13.55B|13550000000|2.75|9207622|27.91|0||
2024-08-10 23:26:24|10314|1012318|3630|4.81B|4810000000|26.15|572|-19.54|0||
2024-08-10 23:26:27|10315|1171882|JUBN|112.85B|112850000000|708.5|886493|65.79|0||
2024-08-10 23:26:31|10316|1148091|1831|2.85B|2850000000|6.33|5990954|0.8|0||
2024-08-10 23:26:34|10317|37778|EATP|4.95B|4950000000|22.75|41715|-18.75|0||
2024-08-10 23:26:38|10318|1012761|6274|41.84B|41840000000|152.5|7497|27.08|0||
2024-08-10 23:26:42|10319|27084|GENTERA|33.34B|33340000000.000004|21.11|3891839|-3.87|0||
2024-08-10 23:26:46|10320|42676|TENr|2.25B|2250000000|19.18|225435|10.1|0||
2024-08-10 23:26:51|10321|13196|AHCS|4.8B|4800000000|0.762|1128845|-11.4|0||
2024-08-10 23:26:55|10322|41700|SETI|7.19B|7190000000|1.48|14806774|112.95|0||
2024-08-10 23:26:59|10323|102456|CENTEL|44.55B|44550000000|33|2475368|-29.03|0||
2024-08-10 23:27:02|10324|943446|0535|3.61B|3610000000|0.217|25882010|-48.33|0||
2024-08-10 23:27:07|10325|1056506|LX|269.64M|269640000|1.64|498964|-33.33|0||
2024-08-10 23:27:11|10326|101595|SCMA|8.05T|8050000000000.001|127|36790674|-16.99|0||
2024-08-10 23:27:15|10327|103314|2439|28.6B|28600000000|122|3389083|39.11|0||
2024-08-10 23:27:19|10328|102433|BLA|28.17B|28170000000|16.5|2269121|-31.82|0||
2024-08-10 23:27:24|10329|19487|KRDMD|28.39B|28390000000|26.92|52281795|17.76|0||
2024-08-10 23:27:29|10330|946718|RMT|249.3B|249300000000|3555.1|53584|35.65|0||
2024-08-10 23:27:33|10331|103101|1536|17.5B|17500000000|65.5|7949872|3.31|0||
2024-08-10 23:27:36|10332|943441|0405|4.85B|4850000000|0.97|2461422|-39.37|0||
2024-08-10 23:27:39|10333|102370|PGOLD|76.22B|76220000000|26.6|888575|-4.83|0||
2024-08-10 23:27:43|10334|18048|BLDT|187.95B|187950000000|7926.9|26280|26.46|0||
2024-08-10 23:27:47|10335|100034|0546|11.16B|11160000000|4.43|4418461|9.87|0||
2024-08-10 23:27:51|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-08-10 23:27:55|10337|42641|HRMr|1.59B|1590000000|17.14|126002|23.98|0||
2024-08-10 23:27:59|10338|102835|TISCO|72.46B|72460000000|90.5|3494458|-8.59|0||
2024-08-10 23:28:03|10339|27114|CHDRAUIB|135.85B|135850000000|141.58|787271|48.89|0||
2024-08-10 23:28:07|10340|103584|3682|31.49B|31490000000|7.47|4857172|15.28|0||
2024-08-10 23:28:12|10341|19258|AEFES|150.84B|150840000000|254.75|3115787|152.25|0||
2024-08-10 23:28:16|10342|1012184|3211|14.66B|14660000000|94.6|2157|17.08|0||
2024-08-10 23:28:20|10343|961712|4968|15.51B|15510000000|170.5|4878697|10|0||
2024-08-10 23:28:25|10344|1140499|TVO_n|18.5B|18500000000|20.8|557675|-17.62|0||
2024-08-10 23:28:30|10345|990477|0826|4.34B|4340000000|1.59|5598066|-34.84|0||
2024-08-10 23:28:35|10346|1012086|1795|70.76B|70760000000|252|4490450|-11.89|0||
2024-08-10 23:28:39|10347|102268|MWC|76.94B|76940000000|26.05|1446770|34.28|0||
2024-08-10 23:28:43|10348|18053|BRIG|260.24B|260240000000|1125.4|534279|88.19|0||
2024-08-10 23:28:47|10349|945731|PLANB|29.38B|29380000000|6.85|11071411|-21.71|0||
2024-08-10 23:28:51|10350|1153712|330590|934.22B|934220000000|3845|343152|12.26|0||
2024-08-10 23:28:55|10351|103244|2338|13.12B|13120000000|60.2|3553147|-13.88|0||
2024-08-10 23:28:58|10352|18712|SIMH3|5.74B|5740000000|6.66|3418735|-39.29|0||
2024-08-10 23:29:03|10353|943498|1515|4.16B|4160000000|3.21|3313669|-47.55|0||
2024-08-10 23:29:07|10354|980619|NVA6|830.85M|830850000|0.98|1|-32.88|0||
2024-08-10 23:29:12|10355|1123044|2019|252.39M|252390000|0.09|4093286|-76.62|0||
2024-08-10 23:29:16|10356|18282|PROR|86.59B|86590000000|5221.7|8389|-0.2|0||
2024-08-10 23:29:19|10357|950752|200771|8.23B|8230000000|7|432906|-22.39|0||
2024-08-10 23:29:23|10358|1012995|8436|16.01B|16010000000.000002|138|380|-17.86|0||
2024-08-10 23:29:27|10359|1114113|6592|72B|72000000000|98|897488|-26.04|0||
2024-08-10 23:29:32|10360|950281|HEIN|6.88B|6880000000|22.78|207679|-12.25|0||
2024-08-10 23:29:35|10361|18109|EIDP|138.17B|138170000000|778.35|909262|69.61|0||
2024-08-10 23:29:40|10362|953666|SKPR|1.77B|1770000000|1.13|4548673|19.58|0||
2024-08-10 23:29:46|10363|1159098|SUPEREIFu|3.12B|3120000000|6.05|94469|-24.84|0||
2024-08-10 23:29:50|10364|100088|1117|4.99B|4990000000|0.63|5242424|-22.22|0||
2024-08-10 23:29:54|10365|990789|1589|14.85B|14850000000|4.32|46931|0|0||
2024-08-10 23:29:57|10366|1052357|TOA|35.37B|35370000000|17.7|1246692|-31.92|0||
2024-08-10 23:30:01|10367|950206|DOVT|5.29B|5290000000|3.27|989685|-16.15|0||
2024-08-10 23:30:11|10368|39886|MCEI|223.27B|223270000000|4377.95|619163|177.47|0||
2024-08-10 23:30:16|10369|1012640|5530|20.33B|20330000000|47.9|1343|31.77|0||
2024-08-10 23:30:19|10370|103265|2367|21.76B|21760000000|32.25|59679377|100.93|0||
2024-08-10 23:30:23|10371|37846|JSW|3.07B|3070000000|26.16|550895|-30.43|0||
2024-08-10 23:30:27|10372|1166725|GMAT3|17.54B|17540000000|7.94|3601772|1.48|0||
2024-08-10 23:30:31|10373|30642|STBP3|12.48B|12480000000|14.45|4673969|50.92|0||
2024-08-10 23:30:35|10374|103470|3010|30.97B|30970000000|136|2587867|59.62|0||
2024-08-10 23:30:39|10375|50164|SNTJ|36.88B|36880000000|32670|47348|16.87|0||
2024-08-10 23:30:43|10376|103017|1313|14.94B|14940000000|11.2|2120869|-28.89|0||
2024-08-10 23:30:47|10377|18046|BRLC|104.85B|104850000000|1365.1|143182|13.92|0||
2024-08-10 23:30:51|10378|41636|BATO|2.28B|2280000000|8|139152|-20.79|0||
2024-08-10 23:30:55|10379|18206|IIFL|179.43B|179430000000|423|2378112|-24.23|0||
2024-08-10 23:30:59|10380|946781|ALKY|106.8B|106800000000|2085.85|57649|-10.59|0||
2024-08-10 23:31:03|10381|1112810|1119|3.8B|3800000000|2.27|7762107|-30.37|0||
2024-08-10 23:31:06|10382|1155902|EH|806.26M|806260000|12.74|969992|-43.18|0||
2024-08-10 23:31:10|10383|1153002|VIVA3|6.23B|6230000000|26.47|3063329|-14.11|0||
2024-08-10 23:31:15|10384|37900|NEUP|3.65B|3650000000|816|584|8.08|0||
2024-08-10 23:31:20|10385|8578|2038|5.99B|5990000000|0.76|10678448|-8.43|0||
2024-08-10 23:31:24|10386|18246|JUBA|136.8B|136800000000.00002|861|533445|91.08|0||
2024-08-10 23:31:28|10387|103648|5469|25.13B|25130000000|46.7|5324025|-7.16|0||
2024-08-10 23:31:31|10388|43898|020560|715.84B|715840000000|9620|141839|-21.15|0||
2024-08-10 23:31:35|10389|1137427|293780|225B|225000000000|10090|812057|-10.79|0||
2024-08-10 23:31:39|10390|18353|REXP|87B|87000000000|294.65|997130|-43.65|0||
2024-08-10 23:31:44|10391|13799|ENAE|5.39B|5390000000|10.18|465664|14.38|0||
2024-08-10 23:31:48|10392|103649|5471|7.3B|7300000000|43.1|468128|-2.6|0||
2024-08-10 23:31:52|10393|41377|STHHF|1.27M|1270000|0.0003|10000|-85|0||
2024-08-10 23:31:55|10394|103751|8163|14.18B|14180000000|50.6|1961135|20.33|0||
2024-08-10 23:31:59|10395|41447|ENTEL|845.65B|845650000000|2740.1|306573|-19.41|0||
2024-08-10 23:32:03|10396|18106|EDEL|77.3B|77300000000|81.41|6808153|71.75|0||
2024-08-10 23:32:07|10397|103591|3705|14.6B|14600000000|53.1|635595|21.79|0||
2024-08-10 23:32:11|10398|950031|AVNT|105.28B|105280000000|771.3|2119602|86.94|0||
2024-08-10 23:32:14|10399|103139|1718|11.04B|11040000000|8.17|5749230|0.86|0||
2024-08-10 23:32:18|10400|102054|TXTP|2.09B|2089999999.9999998|81.1|73532|-39.66|0||
2024-08-10 23:32:22|10401|1088207|TCPI|36.63T|36630000000000|7325|10508725|-2.33|0||
2024-08-10 23:32:26|10402|18596|ALOS3|12.59B|12590000000|23.07|3965142|-4.63|0||
2024-08-10 23:32:29|10403|1055134|SAPR11|8.51B|8510000000|28.52|919294|44.68|0||
2024-08-10 23:32:33|10404|103369|2520|28.91B|28910000000|52.1|11685088|59.33|0||
2024-08-10 23:32:37|10405|103704|6214|28.6B|28600000000|112.5|989445|2.27|0||
2024-08-10 23:32:41|10406|1115822|0059|118.25M|118250000|0.014|11868010|-17.65|0||
2024-08-10 23:32:45|10407|102432|BLAND|9.02B|9020000000|0.52|18198908|-35|0||
2024-08-10 23:32:49|10408|41673|SWAY|22.95B|22950000000|4.06|16412505|124.31|0||
2024-08-10 23:32:52|10409|103353|2489|16.02B|16020000000|21.55|37306954|71.03|0||
2024-08-10 23:32:56|10410|1017276|ADMr|485.59M|485590000|2.095|217301|-13.07|0||
2024-08-10 23:33:00|10411|103327|2456|24.97B|24970000000|94.6|3434203|0|0||
2024-08-10 23:33:04|10412|43355|025860|322.22B|322220000000|6720|104283|-15.79|0||
2024-08-10 23:33:08|10413|103084|1513|87.7B|87700000000|161.5|21637486|41.67|0||
2024-08-10 23:33:12|10414|13198|MERS|2.95B|2950000000|14.32|189309|1.56|0||
2024-08-10 23:33:16|10415|1118184|1896|8.4B|8400000000|7.27|3383061|-29.96|0||
2024-08-10 23:33:20|10416|11304|NREK|150.9M|150900000|76|1891710|-13.96|0||
2024-08-10 23:33:23|10417|103391|2607|32.71B|32710000000|30.2|3735875|6.15|0||
2024-08-10 23:33:27|10418|1012575|5306|17.58B|17580000000|139|165542|-2.8|0||
2024-08-10 23:33:31|10419|41472|PARAUCO|1.34T|1340000000000|1490|952448|9.16|0||
2024-08-10 23:33:35|10420|43369|001440|2.47T|2470000000000|13310|8858126|12.89|0||
2024-08-10 23:33:39|10421|980663|NYVKt|327.04M|327040000|0.212|1|-25.87|0||
2024-08-10 23:33:42|10422|987132|2768|1.18B|1180000000|0.17|37562000|-1.73|0||
2024-08-10 23:33:46|10423|1153251|6855|8.84B|8840000000|28.6|1449014|3.62|0||
2024-08-10 23:33:51|10424|946746|CIEA|207.66B|207660000000|547.25|522760|17.1|0||
2024-08-10 23:33:54|10425|102518|GFPT|15.67B|15670000000|12.5|3108287|5.04|0||
2024-08-10 23:33:59|10426|994404|1357|10.48B|10480000000|2.31|39282633|-8.7|0||
2024-08-10 23:34:02|10427|102398|AEONTS|27.25B|27250000000|109|319952|-31.01|0||
2024-08-10 23:34:08|10428|18058|CNFH|107.08B|107080000000|803.15|877262|6.91|0||
2024-08-10 23:34:13|10429|979236|034830|218.68B|218680000000|1015|254091|-19.44|0||
2024-08-10 23:34:16|10430|1166735|FLOT|91.59B|91590000000|104.58|6111674|-2.48|0||
2024-08-10 23:34:20|10431|1160905|NY1J|34.44B|34440000000|3801|398615|-7.72|0||
2024-08-10 23:34:25|10432|102388|CNPF|120.44B|120440000000|34|1274130|30.82|0||
2024-08-10 23:34:29|10433|980607|JASt|556.07M|556070000|0.067|1|52.27|0||
2024-08-10 23:34:33|10434|103460|2913|16.08B|16079999999.999998|20.2|3902455|-18.88|0||
2024-08-10 23:34:37|10435|1174284|TGAJ|16.65B|16649999999.999998|12400|318073|-11.13|0||
2024-08-10 23:34:42|10436|1056020|SIPR|10B|10000000000|1.47|30235806|149.15|0||
2024-08-10 23:34:46|10437|102593|MAJOR|10.94B|10940000000|13.5|2509916|-14.01|0||
2024-08-10 23:34:51|10438|980083|215200|525.09B|525090000000.00006|47450|32443|-6.59|0||
2024-08-10 23:34:55|10439|103582|3673|15.45B|15450000000|38.4|8452740|8.47|0||
2024-08-10 23:34:59|10440|980662|NYVJt|699.56M|699560000|0.0405|1|-15.63|0||
2024-08-10 23:35:04|10441|980717|TASCt|656.4M|656400000|0.414|1|-8.81|0||
2024-08-10 23:35:08|10442|1012200|3260|27.48B|27480000000|88.2|7890|14.99|0||
2024-08-10 23:35:12|10443|979825|100120|238.73B|238730000000|26000|10975|-15.99|0||
2024-08-10 23:35:16|10444|103622|4935|7.76B|7760000000|59.2|199537|15.4|0||
2024-08-10 23:35:20|10445|41681|BIMB|5.85B|5850000000|2.58|1300032|20.56|0||
2024-08-10 23:35:24|10446|103238|2328|16.95B|16950000000|32.3|7919785|-18.23|0||
2024-08-10 23:35:29|10447|1012605|5425|14.65B|14650000000|58.8|2139|-27.5|0||
2024-08-10 23:35:33|10448|49965|0119|5.66B|5660000000|1.48|7448697|-22.51|0||
2024-08-10 23:35:37|10449|41610|SPOR|2.2B|2200000000|1.63|1246479|13.88|0||
2024-08-10 23:35:41|10450|1156757|UWCB|3.11B|3110000000|2.82|1783610|-16.57|0||
2024-08-10 23:35:45|10451|103217|2206|57.99B|57990000000|72.7|5750644|-7.97|0||
2024-08-10 23:35:49|10452|18144|GESC|190.32B|190320000000|1332.8|1865839|77.17|0||
2024-08-10 23:35:55|10453|1165978|ROUT|99.99B|99990000000|1592.45|408443|4.81|0||
2024-08-10 23:35:59|10454|49979|0410|3.54B|3540000000|0.68|2021444|-43.8|0||
2024-08-10 23:36:03|10455|49971|0272|5.3B|5300000000|0.66|6244174|-19.51|0||
2024-08-10 23:36:07|10456|102992|1215|29.24B|29240000000|99.3|794792|6.77|0||
2024-08-10 23:36:12|10457|43798|009450|828.15B|828150000000|57300|63757|2.32|0||
2024-08-10 23:36:16|10458|969072|1282|213.44M|213440000|0.136|1312495|-42.86|0||
2024-08-10 23:36:20|10459|49977|0363|12.42B|12420000000|11.42|999068|-1.55|0||
2024-08-10 23:36:25|10460|979222|033290|123.86B|123860000000|2320|171747|-44.18|0||
2024-08-10 23:36:29|10461|44104|170900|602.67B|602670000000|69700|30693|1.56|0||
2024-08-10 23:36:33|10462|12875|HRHO|28.17B|28170000000|19.3|8426045|19.88|0||
2024-08-10 23:36:37|10463|100080|1070|11.9B|11900000000|4.72|8056781|23.56|0||
2024-08-10 23:36:41|10464|50122|ARLJ|6.48B|6480000000|16849|81494|1.2|0||
2024-08-10 23:36:44|10465|958363|214320|749.2B|749200000000|18730|54648|-8.19|0||
2024-08-10 23:36:48|10466|1114561|1860|2.77B|2770000000|1.85|1953100|-50.53|0||
2024-08-10 23:36:52|10467|18204|ICMN|113.73B|113730000000|367|11018570|52.35|0||
2024-08-10 23:36:56|10468|990234|0357|3.33B|3330000000|7.04|1089904|-30.16|0||
2024-08-10 23:37:00|10469|1053087|LOMA|793.54M|793540000|6.8|425650|6.92|0||
2024-08-10 23:37:03|10470|18392|SOBH|182.72B|182720000000|1708.4|266702|203.17|0||
2024-08-10 23:37:08|10471|1064345|ATRD|202.95B|202950000000|408.05|2096820|69.33|0||
2024-08-10 23:37:12|10472|1128957|SBFG3|4B|4000000000|16.43|1737625|70.14|0||
2024-08-10 23:37:16|10473|955768|094800|394.55B|394550000000|4250|41717|5.46|0||
2024-08-10 23:37:21|10474|103283|2392|30.96B|30960000000|63.7|19846917|64.39|0||
2024-08-10 23:37:25|10475|13205|GWCS|1.84B|1840000000|3.139|647344|-6.41|0||
2024-08-10 23:37:29|10476|992665|6443|12.41B|12410000000|24.25|13738677|-19.83|0||
2024-08-10 23:37:32|10477|943505|1666|6.67B|6670000000|5.21|994105|-25.36|0||
2024-08-10 23:37:36|10478|100271|NBCC|332.46B|332460000000|184.79|31379354|287.81|0||
2024-08-10 23:37:39|10479|39872|EQUN|78.26B|78260000000|122.96|12111373|85.88|0||
2024-08-10 23:37:43|10480|1056455|ICLK|35.39M|35390000|3.49|44605|35.8|0||
2024-08-10 23:37:46|10481|943532|3836|625.66M|625660000|0.41|160085|-46.75|0||
2024-08-10 23:37:52|10482|1073767|GMMP|60.29B|60290000000|1340.6|155484|-7.54|0||
2024-08-10 23:37:55|10483|18727|MDIA3|9.93B|9930000000|29.53|808692|-30.51|0||
2024-08-10 23:37:59|10484|103683|6153|12.31B|12310000000|20.45|4265314|-9.51|0||
2024-08-10 23:38:04|10485|1012973|8358|15.66B|15660000000|60|7800|3.27|0||
2024-08-10 23:38:09|10486|103011|1305|9.73B|9730000000|16.7|2184362|-34.89|0||
2024-08-10 23:38:13|10487|1012878|6589|24.7B|24700000000|81.5|1192|-15.54|0||
2024-08-10 23:38:17|10488|103658|5534|36.15B|36150000000|121|2910895|51.06|0||
2024-08-10 23:38:20|10489|103727|6412|51.5B|51500000000|126.5|969916|16.06|0||
2024-08-10 23:38:24|10490|1012650|5820|44.84B|44840000000|11.7|6711|0|0||
2024-08-10 23:38:27|10491|103015|1310|6.92B|6920000000|12.95|1345116|-22.22|0||
2024-08-10 23:38:32|10492|943574|3613|7.45B|7450000000|8.9|1435972|-39.21|0||
2024-08-10 23:38:36|10493|50212|BTNJ|6.32B|6320000000|789|2032145|-2.59|0||
2024-08-10 23:38:40|10494|946370|1381|10.73B|10730000000|4.4|3626330|-1.79|0||
2024-08-10 23:38:43|10495|950127|BERA|2.83B|2830000000|2.42|3008810|18.35|0||
2024-08-10 23:38:47|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|0|0||
2024-08-10 23:38:52|10497|50048|0861|5.22B|5220000000|3.12|5043339|7.96|0||
2024-08-10 23:38:56|10498|979901|121800|256.3B|256300000000|3320|910419|0|0||
2024-08-10 23:39:00|10499|1031125|6069|5.06B|5060000000|5.12|1447460|0.39|0||
2024-08-10 23:39:05|10500|979322|039840|234.86B|234860000000|16170|53094|-48.91|0||
2024-08-10 23:39:09|10501|41608|MBSB|6.37B|6370000000|0.775|14391221|5.44|0||
2024-08-10 23:39:16|10502|102180|COSCO|33.27B|33270000000.000004|4.7|844159|-9.96|0||
2024-08-10 23:39:19|10503|41402|AGUASA|1.6T|1600000000000|268.35|6837661|-9.34|0||
2024-08-10 23:39:24|10504|102472|CKP|30.24B|30240000000|3.72|6268006|8.14|0||
2024-08-10 23:39:27|10505|1013385|MAVI|41.51B|41510000000|104.5|3615956|120.55|0||
2024-08-10 23:39:31|10506|992988|3306|6.41B|6410000000|12.62|764048|46.62|0||
2024-08-10 23:39:34|10507|41612|DRBM|2.4B|2400000000|1.24|2320197|-16.78|0||
2024-08-10 23:39:38|10508|1156660|BLDN|2.61B|2610000000|1.37|10282520|-10.46|0||
2024-08-10 23:39:42|10509|1129402|1873|1.07B|1070000000.0000001|0.5|2320223|-69.33|0||
2024-08-10 23:39:46|10510|1089331|1765|1.66B|1660000000|0.202|54667023|-62.59|0||
2024-08-10 23:39:50|10511|104150|EGCH|180.31B|180310000000|336|296689|26.56|0||
2024-08-10 23:39:53|10512|100044|0697|9.47B|9470000000|1.3|1507366|-20.25|0||
2024-08-10 23:39:57|10513|100022|0308|5.92B|5920000000|1.07|1979174|-33.95|0||
2024-08-10 23:40:01|10514|102234|FGEN|59.63B|59630000000|16.58|358716|-17.31|0||
2024-08-10 23:40:04|10515|103367|2515|22.04B|22040000000|14.1|26250073|41.28|0||
2024-08-10 23:40:08|10516|50100|WBOJ|9.55B|9550000000|18134|85497|61.84|0||
2024-08-10 23:40:17|10517|990901|2362|6.5B|6500000000|0.52|26507497|22.35|0||
2024-08-10 23:40:22|10518|1153343|0302|2.22B|2220000000|0.78|30797762|-53.57|0||
2024-08-10 23:40:25|10519|102738|SGP|12.41B|12410000000|6.75|518047|-18.18|0||
2024-08-10 23:40:30|10520|103374|2534|12.39B|12390000000|26.1|2898297|31.49|0||
2024-08-10 23:40:33|10521|979723|086390|207.6B|207600000000|10210|902984|-25.47|0||
2024-08-10 23:40:37|10522|1013402|ERIS|163.02B|163020000000|1198.05|223317|44.67|0||
2024-08-10 23:40:42|10523|18623|BRSR6|4.79B|4790000000|11.54|1570020|-12.38|0||
2024-08-10 23:40:46|10524|950510|TAKA|3.1B|3100000000|3.7|721026|6.94|0||
2024-08-10 23:40:50|10525|18155|GRPH|101.41B|101410000000|519.75|1023069|20.69|0||
2024-08-10 23:40:54|10526|39900|RAID|52.84B|52840000000|157.22|2307281|-0.24|0||
2024-08-10 23:40:57|10527|1167986|009900|606.55B|606550000000|11560|167557|-39.25|0||
2024-08-10 23:41:01|10528|44010|082640|1.38T|1380000000000|8830|1098806|141.26|0||
2024-08-10 23:41:05|10529|103554|3532|54.3B|54300000000|138|1160899|-5.8|0||
2024-08-10 23:41:10|10530|103740|8070|28.45B|28450000000|41.85|5731078|38.58|0||
2024-08-10 23:41:14|10531|1012345|4105|18.23B|18230000000|73.3|517|-3.3|0||
2024-08-10 23:41:20|10532|1012169|3152|11.28B|11280000000|166.5|166|-13.51|0||
2024-08-10 23:41:26|10533|102314|SCC|136.02B|136020000000.00002|32|1559313|26.39|0||
2024-08-10 23:41:30|10534|18766|RAPT4|3.45B|3450000000|11.18|2405325|-2.81|0||
2024-08-10 23:41:34|10535|43661|003530|769.81B|769810000000|3470|1655978|33.98|0||
2024-08-10 23:41:37|10536|961692|SSSJ|6.36B|6360000000|1335|666506|5.62|0||
2024-08-10 23:41:41|10537|19483|KOZAL|76.73B|76730000000|23.96|85379089|-7.06|0||
2024-08-10 23:41:45|10538|1010642|267260|10.4T|10400000000000|289000|601848|301.95|0||
2024-08-10 23:41:49|10539|18652|CSMG3|8.49B|8490000000|22.38|1450720|50.3|0||
2024-08-10 23:41:52|10540|19386|EKGYO|40.85B|40850000000|10.75|215879663|26.47|0||
2024-08-10 23:41:56|10541|1164167|LJQQ3|854.42M|854420000|4.38|3044735|-23.53|0||
2024-08-10 23:41:59|10542|50696|DRDJ|14.46B|14460000000|1680|906872|-11.49|0||
2024-08-10 23:42:05|10543|1012926|8076|9.19B|9190000000|31.05|4182|-5.91|0||
2024-08-10 23:42:11|10544|40456|PGSUS|116B|116000000000|232|8704290|21.84|0||
2024-08-10 23:42:15|10545|1090470|CRDE|199.07B|199070000000|1252.3|18347|-10.43|0||
2024-08-10 23:42:19|10546|1159369|344820|647.3B|647300000000|40600|21957|-0.37|0||
2024-08-10 23:42:23|10547|943699|EPG|10.98B|10980000000|3.92|2442308|-37.78|0||
2024-08-10 23:42:27|10548|102671|PTG|13.28B|13280000000|7.95|5210939|-23.56|0||
2024-08-10 23:42:31|10549|50039|0658|1.78B|1780000000|1.09|1219848|-54.96|0||
2024-08-10 23:42:35|10550|100069|0906|7.73B|7730000000|6.94|1051562|40.2|0||
2024-08-10 23:42:41|10551|27134|HERDEZ|17.1B|17100000000.000002|52.78|93550|13.63|0||
2024-08-10 23:42:45|10552|1072979|BTBT|375.11M|375110000|3.1|10673635|-13.41|0||
2024-08-10 23:42:48|10553|103219|2208|20.71B|20710000000|16.1|3174677|-25.64|0||
2024-08-10 23:42:53|10554|103654|5522|59.64B|59640000000|75.4|3429126|31.59|0||
2024-08-10 23:42:57|10555|1012748|6244|9.77B|9770000000|25.35|9589|-10.58|0||
2024-08-10 23:43:01|10556|103437|2867|39.31B|39310000000|7.17|38279824|38.15|0||
2024-08-10 23:43:05|10557|103021|1319|52.94B|52940000000|87|4860432|44.76|0||
2024-08-10 23:43:09|10558|947157|AEGS|263.69B|263690000000|751.25|1008805|103.89|0||
2024-08-10 23:43:12|10559|18223|IRBI|374.24B|374240000000|61.97|74886549|139.27|0||
2024-08-10 23:43:15|10560|979333|041190|584.81B|584810000000|7510|2151157|105.75|0||
2024-08-10 23:43:22|10561|18114|ENGI|125.28B|125280000000|222.9|10441674|48.8|0||
2024-08-10 23:43:26|10562|941309|AGTHIA|5.61B|5610000000|6.83|703735|36.33|0||
2024-08-10 23:43:30|10563|41694|PDNI|2.16B|2160000000|3.29|318466|-16.38|0||
2024-08-10 23:43:33|10564|103797|9940|24.09B|24090000000|32.3|821984|11.19|0||
2024-08-10 23:43:38|10565|1166358|BOAS3|4.22B|4219999999.9999995|7.95|1795213|0|0||
2024-08-10 23:43:42|10566|18165|GNFC|98.02B|98020000000|667.1|2042233|21.68|0||
2024-08-10 23:43:45|10567|102163|DNL|41.79B|41790000000|5.85|1328286|-14.06|0||
2024-08-10 23:43:49|10568|19482|KOZAA|25.88B|25880000000|66.7|12760273|20.83|0||
2024-08-10 23:43:53|10569|103646|5388|31.66B|31660000000|106.5|4098909|-4.05|0||
2024-08-10 23:43:57|10570|100126|2233|5.84B|5840000000|1.07|18340234|33.75|0||
2024-08-10 23:44:00|10571|979824|100090|739.35B|739350000000|12490|624750|-41.08|0||
2024-08-10 23:44:06|10572|1012368|4147|21.4B|21400000000|76.7|769|-20.02|0||
2024-08-10 23:44:11|10573|1012146|3081|10.1B|10100000000|107|3701|10.54|0||
2024-08-10 23:44:14|10574|996059|MOVI3|2.68B|2680000000|7.5|4715597|-43.69|0||
2024-08-10 23:44:18|10575|13209|MCGS|1.14B|1140000000|4.038|1983003|-34.34|0||
2024-08-10 23:44:22|10576|100244|JUST|109.85B|109850000000|1291.75|701205|66.73|0||
2024-08-10 23:44:26|10577|103086|1515|6.9B|6900000000|38.7|1099994|0.39|0||
2024-08-10 23:44:30|10578|41640|YTLS|35.85B|35850000000|3.24|18808515|155.12|0||
2024-08-10 23:44:33|10579|13694|MSNG|76.8B|76800000000|2.552|24272772|-17.36|0||
2024-08-10 23:44:37|10580|1161014|9996|1.63B|1630000000|2.41|7048491|-69.61|0||
2024-08-10 23:44:41|10581|42628|EYDr|575.1M|575100000|5.4|37198|-21.4|0||
2024-08-10 23:44:45|10582|103082|1507|26.48B|26480000000|64.8|95755|0|0||
2024-08-10 23:44:49|10583|42672|SRSr|696.32M|696320000|10.8|41904|30.75|0||
2024-08-10 23:44:53|10584|987128|2006|17.2B|17200000000|3.09|4979616|0|0||
2024-08-10 23:44:56|10585|103234|2323|12.64B|12640000000|11.4|16462195|-7.32|0||
2024-08-10 23:44:59|10586|997897|145720|726.99B|726990000000|84300|85331|-42.02|0||
2024-08-10 23:45:03|10587|103590|3704|13.53B|13530000000|33.5|1594858|-33.53|0||
2024-08-10 23:45:07|10588|50022|3818|1.67B|1670000000|0.285|1793317|-3.65|0||
2024-08-10 23:45:13|10589|41407|AESANDES|840.51B|840510000000|81|19732|-28.94|0||
2024-08-10 23:45:17|10590|50054|1361|7.03B|7030000000|3.4|2477424|-33.98|0||
2024-08-10 23:45:20|10591|950528|UNSM|5.58B|5580000000|3.46|1475345|5.81|0||
2024-08-10 23:45:25|10592|1073430|TENP|460.05M|460050000|83.9|14793|7.5|0||
2024-08-10 23:45:28|10593|1141275|1931|1.38B|1380000000|0.85|658935|-25.44|0||
2024-08-10 23:45:32|10594|1052835|TRAXIONA|11.97B|11970000000|21.38|1189518|-34.98|0||
2024-08-10 23:45:36|10595|953717|8341|12.19B|12190000000|91.9|193256|-29.85|0||
2024-08-10 23:45:40|10596|18256|KARU|172.96B|172960000000|214.93|2685114|74.74|0||
2024-08-10 23:45:46|10597|18403|SRID|105.08B|105080000000|1142.7|425972|161.28|0||
2024-08-10 23:45:50|10598|985148|CLHO|9.93B|9930000000|6.87|1328366|66.75|0||
2024-08-10 23:45:54|10599|1096080|1911|4.13B|4130000000|7.27|1244400|0|0||
2024-08-10 23:45:59|10600|943499|1600|3.33B|3330000000|3.44|1047549|-30.08|0||
2024-08-10 23:46:03|10601|102505|BSRC|23.19B|23190000000|6.7|4853315|-26.37|0||
2024-08-10 23:46:07|10602|19583|TKFEN|19.48B|19480000000|52.65|4513717|29.81|0||
2024-08-10 23:46:11|10603|42644|HEPr|2.16B|2160000000|7.06|283294|-14.63|0||
2024-08-10 23:46:16|10604|1093999|298000|168.75B|168750000000|44650|26124|-56.14|0||
2024-08-10 23:46:20|10605|979768|092040|275.18B|275180000000|5020|840370|-39.61|0||
2024-08-10 23:46:24|10606|1156019|9909|1.68B|1680000000|2.61|381225|-30.95|0||
2024-08-10 23:46:28|10607|50507|ANIM3|1.4B|1400000000|3.7|5669877|-21.28|0||
2024-08-10 23:46:32|10608|969094|3813|3B|3000000000|0.58|1525605|-13.43|0||
2024-08-10 23:46:37|10609|13696|NMTP|162.74B|162740000000|8.82|30760919|-40.57|0||
2024-08-10 23:46:41|10610|943449|0579|15.25B|15250000000|1.85|9714707|6.32|0||
2024-08-10 23:46:46|10611|100071|0934|10.86B|10860000000|4.37|4976798|48.64|0||
2024-08-10 23:46:50|10612|980727|TTAt|270.01M|270010000|0.147|1|-5.16|0||
2024-08-10 23:46:54|10613|13218|QANC|2.39B|2390000000|3.656|475176|-7.21|0||
2024-08-10 23:46:58|10614|12889|TMGH|116.34B|116340000000|56.38|6925028|498.51|0||
2024-08-10 23:47:02|10615|1131567|6055|10.47B|10470000000|15.14|2990176|20.16|0||
2024-08-10 23:47:06|10616|37730|ATTP|1.82B|1820000000|18.38|199385|-26.48|0||
2024-08-10 23:47:10|10617|1162598|9997|6.66B|6660000000|5.5|842911|-20.27|0||
2024-08-10 23:47:14|10618|992657|3413|30.01B|30010000000|289|1855010|59.67|0||
2024-08-10 23:47:18|10619|1062839|MPARK|78.64B|78640000000|378|673162|250|0||
2024-08-10 23:47:21|10620|999097|0581|4.09B|4090000000|1.1|2171735|1.73|0||
2024-08-10 23:47:25|10621|18033|BASF|317.16B|317160000000|7327.05|79269|187.18|0||
2024-08-10 23:47:30|10622|43922|026890|365.85B|365850000000|10010|153000|47.64|0||
2024-08-10 23:47:34|10623|100051|0743|4.62B|4620000000|2.95|4818617|-14.24|0||
2024-08-10 23:47:38|10624|103155|1736|33.78B|33780000000|108.5|1225164|43.33|0||
2024-08-10 23:47:42|10625|947275|BAMN|72.1B|72100000000|2222.35|93390|1.04|0||
2024-08-10 23:47:46|10626|19509|MGROS|93.88B|93880000000|518.5|1692568|64.52|0||
2024-08-10 23:47:50|10627|1008732|2001|3.12B|3120000000|2.01|774590|-18.29|0||
2024-08-10 23:47:54|10628|50002|1333|1.37B|1370000000|0.178|1000|0|0||
2024-08-10 23:47:57|10629|18741|MYPK3|1.75B|1750000000|11.67|1342408|-18.49|0||
2024-08-10 23:48:01|10630|12888|SWDY|118.59B|118590000000|56.22|3632140|186.84|0||
2024-08-10 23:48:05|10631|103255|2355|16.5B|16500000000|41|5456566|25.38|0||
2024-08-10 23:48:11|10632|1082079|6100|1.06B|1060000000|2.06|5474440|-75.93|0||
2024-08-10 23:48:15|10633|103389|2605|15.1B|15100000000|25.45|16572794|34.66|0||
2024-08-10 23:48:19|10634|1012379|4162|12.27B|12270000000|85.4|780|2.28|0||
2024-08-10 23:48:23|10635|1117969|1890|2.94B|2940000000|1.46|4479180|-35.96|0||
2024-08-10 23:48:26|10636|950273|GNIC|810.46M|810460000|1.2|4874052|-7.74|0||
2024-08-10 23:48:30|10637|43462|073240|1.3T|1300000000000|4520|626872|4.87|0||
2024-08-10 23:48:34|10638|1061667|166090|795.06B|795060000000|40200|192879|-8.11|0||
2024-08-10 23:48:40|10639|979582|065660|146.26B|146260000000|15030|25383|-4.75|0||
2024-08-10 23:48:43|10640|103360|2501|31.31B|31310000000|26.55|13162486|69.65|0||
2024-08-10 23:48:46|10641|103196|2031|19.24B|19240000000|60|2626411|18.58|0||
2024-08-10 23:48:50|10642|993203|PNBH|213.24B|213240000000|821|2020165|31.17|0||
2024-08-10 23:48:54|10643|18302|NCCL|203.14B|203140000000|324|8952645|105.71|0||
2024-08-10 23:48:57|10644|1166255|294090|367.05B|367050000000|12060|3303905|-53.26|0||
2024-08-10 23:49:01|10645|1169011|INTB3|7.05B|7050000000|21.52|1029648|-6.75|0||
2024-08-10 23:49:06|10646|17995|ALOK|128.2B|128199999999.99998|25.82|11180620|57.44|0||
2024-08-10 23:49:09|10647|953529|LNTAq|913.11M|913110000|1.5|2897|0|0||
2024-08-10 23:49:13|10648|41661|CAPI|3.27B|3270000000|0.76|14128232|-27.62|0||
2024-08-10 23:49:17|10649|100272|VAIB|49.76B|49760000000|299.9|637537|-22.92|0||
2024-08-10 23:49:20|10650|950325|IOIP|10.9B|10900000000|1.98|8534597|46.67|0||
2024-08-10 23:49:25|10651|990647|1176|1.08B|1080000000|0.149|221679249|-75.17|0||
2024-08-10 23:49:29|10652|37811|GPW|1.73B|1730000000|41.2|57475|11.71|0||
2024-08-10 23:49:32|10653|43575|001060|658.51B|658510000000|28200|125711|-30.94|0||
2024-08-10 23:49:36|10654|978765|THYO|42.65B|42650000000|806.35|177983|40.66|0||
2024-08-10 23:49:40|10655|1056491|ZAMP3|924.07M|924070000|3.4|777369|-17.27|0||
2024-08-10 23:49:44|10656|102384|RRHI|51.42B|51420000000|35.7|420754|-31.21|0||
2024-08-10 23:49:47|10657|39850|BACO|38.84B|38840000000|271.25|693625|19.31|0||
2024-08-10 23:49:51|10658|19431|GUBRF|54.71B|54710000000|163.8|6657246|-47.78|0||
2024-08-10 23:49:55|10659|18035|BEML|167.4B|167400000000|4023.15|965984|103.05|0||
2024-08-10 23:49:59|10660|19370|DOHOL|42.32B|42320000000|16.19|40279829|32.03|0||
2024-08-10 23:50:03|10661|979194|031390|500.58B|500580000000|38550|175935|0|0||
2024-08-10 23:50:12|10662|1166991|9993|9.79B|9790000000|2.42|7801524|-38.73|0||
2024-08-10 23:50:17|10663|979452|052400|201.78B|201780000000|15050|22200|-9.88|0||
2024-08-10 23:50:21|10664|980648|NFSt|1.29B|1290000000|1.1|1|-15.38|0||
2024-08-10 23:50:24|10665|1052402|QD|312.52M|312520000|1.65|520580|-33.2|0||
2024-08-10 23:50:27|10666|102222|DMC|147.11B|147110000000|11.08|2026097|19.08|0||
2024-08-10 23:50:31|10667|979653|074600|743.95B|743950000000|28300|582711|5.99|0||
2024-08-10 23:50:35|10668|1012843|6541|8.35B|8350000000|49.5|358023|-27.53|0||
2024-08-10 23:50:39|10669|1072173|042000|824.48B|824480000000|34100|1740510|164.14|0||
2024-08-10 23:50:43|10670|43387|012630|504.81B|504810000000|10090|113735|68.17|0||
2024-08-10 23:50:48|10671|1095935|2552|1.14B|1140000000|1.16|1172770|-40.82|0||
2024-08-10 23:50:53|10672|50069|2877|5.94B|5940000000|7.86|648802|3.15|0||
2024-08-10 23:50:56|10673|29589|TGS|4.04B|4040000000|19.09|183552|56.73|0||
2024-08-10 23:50:59|10674|1167308|AERI3|385.09M|385090000|6.29|229933|-73.57|0||
2024-08-10 23:51:04|10675|962574|AESB3|6.84B|6840000000|11.36|4559302|6.53|0||
2024-08-10 23:51:08|10676|1161013|9983|1.55B|1550000000|1.21|252919|-43.09|0||
2024-08-10 23:51:13|10677|19513|OYAKC|90.63B|90630000000|72.7|7137841|22.18|0||
2024-08-10 23:51:17|10678|979379|045390|204.37B|204370000000|2900|716089|-7.79|0||
2024-08-10 23:51:21|10679|979662|078130|901.92B|901920000000|800|47679600|0|0||
2024-08-10 23:51:25|10680|943443|0468|3.56B|3560000000|2.53|4826973|8.09|0||
2024-08-10 23:51:28|10681|18756|POMO4|7.37B|7370000000|7.1|6554675|54.15|0||
2024-08-10 23:51:32|10682|979766|091700|380.99B|380990000000|7330|208269|-7.57|0||
2024-08-10 23:51:37|10683|1163131|1477|5.06B|5060000000|7.3|1234280|-21.25|0||
2024-08-10 23:51:40|10684|950210|DUFU|1.15B|1150000000|2.17|2917913|16.04|0||
2024-08-10 23:51:44|10685|979274|036930|1.3T|1300000000000|27500|878590|11.11|0||
2024-08-10 23:51:47|10686|980078|214450|1.78T|1780000000000|172000|228892|11.4|0||
2024-08-10 23:51:52|10687|100104|1668|2.14B|2140000000.0000002|0.187|81930806|-60.63|0||
2024-08-10 23:51:56|10688|40451|BERA|11.54B|11540000000|16.89|15183000|20.26|0||
2024-08-10 23:52:00|10689|43394|049770|676.31B|676310000000|35050|103696|23.63|0||
2024-08-10 23:52:04|10690|979665|078160|206.98B|206980000000|6070|50279|-23.88|0||
2024-08-10 23:52:09|10691|979796|095610|316.44B|316440000000|18040|391488|-10.02|0||
2024-08-10 23:52:11|10692|986320|DIBL|78.96B|78960000000|540|778808|77.6|0||
2024-08-10 23:52:15|10693|19436|HEKTS|28.97B|28970000000|11.45|40269372|-59.43|0||
2024-08-10 23:52:19|10694|101633|WIKA|8.45T|8449999999999.999|212|91348457|-33.64|0||
2024-08-10 23:52:22|10695|37759|CIEP|2.79B|2790000000|53|10229|8.61|0||
2024-08-10 23:52:27|10696|1062273|ENJSA|75.12B|75120000000|63.6|5143059|40.98|0||
2024-08-10 23:52:31|10697|101631|WSKT|5.82T|5820000000000|202|27294530|0|0||
2024-08-10 23:52:34|10698|947439|CEAT|112.53B|112530000000|2784.3|265491|19.53|0||
2024-08-10 23:52:39|10699|946381|0520|1.15B|1150000000|1.06|7577589|-77.68|0||
2024-08-10 23:52:43|10700|1006224|183300|652.95B|652950000000|62900|132501|14.36|0||
2024-08-10 23:52:47|10701|1142501|319660|828.45B|828450000000|28600|345921|45.03|0||
2024-08-10 23:52:51|10702|1142482|299660|107.33B|107330000000|7890|1601291|10.5|0||
2024-08-10 23:52:54|10703|19433|HALKB|110.43B|110430000000|15.37|63382410|9.79|0||
2024-08-10 23:52:59|10704|18178|HEGL|79.46B|79460000000|2058.8|287029|20.1|0||
2024-08-10 23:53:03|10705|958368|SCOG|5.91B|5910000000|4.58|4538300|164.74|0||
2024-08-10 23:53:07|10706|992737|217270|237.46B|237460000000|5300|71874|-33.58|0||
2024-08-10 23:53:10|10707|990500|0863|3.52B|3520000000|5.62|2250820|152.02|0||
2024-08-10 23:53:14|10708|945149|AMANT|2.78B|2780000000|1.12|1923884|3.7|0||
2024-08-10 23:53:19|10709|979433|050890|284.83B|284830000000|4700|304479|-5.43|0||
2024-08-10 23:53:25|10710|1155950|9928|510.81M|510810000|0.52|650547|-17.46|0||
2024-08-10 23:53:29|10711|979110|018000|129.16B|129160000000|767|823302|-49.39|0||
2024-08-10 23:53:33|10712|103161|1789|19.73B|19730000000|24.7|1096233|-14.97|0||
2024-08-10 23:53:37|10713|103250|2349|10.61B|10610000000|15.6|22170160|79.72|0||
2024-08-10 23:53:40|10714|104349|UBL|308.32B|308320000000|251.86|1248164|69.33|0||
2024-08-10 23:53:43|10715|979343|041960|285.31B|285310000000|4080|133131|-30.16|0||
2024-08-10 23:53:49|10716|990208|0305|1.09B|1090000000|0.33|1051009|-53.52|0||
2024-08-10 23:53:53|10717|41674|PREI|5.09B|5090000000|1.39|3770574|13.93|0||
2024-08-10 23:53:58|10718|943501|1622|4.72B|4720000000|1.33|548000|0|0||
2024-08-10 23:54:01|10719|1089235|226950|231.52B|231520000000|13640|219807|-17.93|0||
2024-08-10 23:54:04|10720|1169005|INDG|67.74B|67739999999.99999|1422.45|96127|-9.26|0||
2024-08-10 23:54:09|10721|13204|GISS|6B|6000000000|3.23|5504906|53.3|0||
2024-08-10 23:54:14|10722|959123|NEMAKA|6.65B|6650000000|2.21|4130721|-41.84|0||
2024-08-10 23:54:18|10723|19601|ULKER|62.74B|62740000000|169.9|6580016|301.84|0||
2024-08-10 23:54:23|10724|945158|PLMD|180.45B|180450000000|1879.3|156049|27.38|0||
2024-08-10 23:54:27|10725|946714|JCHA|54.04B|54040000000|1986.5|136556|92.84|0||
2024-08-10 23:54:31|10726|19528|OTKAR|63.9B|63900000000|532.5|331992|62.52|0||
2024-08-10 23:54:36|10727|1162796|EBON|35.23M|35230000|5.61|11279|-26.38|0||
2024-08-10 23:54:40|10728|102564|KSL|7.94B|7940000000|1.8|3850321|-41.56|0||
2024-08-10 23:54:44|10729|18120|EPLI|68.89B|68890000000|216.39|1498355|5.45|0||
2024-08-10 23:54:48|10730|1062260|284740|464.14B|464140000000|20700|35555|-7.17|0||
2024-08-10 23:54:52|10731|43968|057050|527.74B|527740000000|46100|14840|6.96|0||
2024-08-10 23:54:56|10732|43736|006060|192.19B|192190000000|3875|225065|8.09|0||
2024-08-10 23:55:00|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-93.97|0||
2024-08-10 23:55:05|10734|21090|SOL|77.78M|77780000|1.55|215641|-53.73|0||
2024-08-10 23:55:13|10735|103052|1444|9.47B|9470000000|9.5|2458378|-8.21|0||
2024-08-10 23:55:18|10736|1010624|1257|1.34B|1340000000|0.65|680686|-46.72|0||
2024-08-10 23:55:22|10737|1166246|6988|213.47M|213470000|0.09|1708429|-87.14|0||
2024-08-10 23:55:27|10738|41639|UMWS|5.81B|5810000000|4.97|2004180|16.12|0||
2024-08-10 23:55:31|10739|1030904|LOTT|2.27B|2270000000|0.995|2268211|-14.22|0||
2024-08-10 23:55:35|10740|1166438|6998|663.51M|663510000|1.3|208257|-18.75|0||
2024-08-10 23:55:39|10741|41672|BUAB|2.96B|2960000000|0.5|22694003|-2.91|0||
2024-08-10 23:55:43|10742|43758|007460|424.85B|424850000000|1651|7443051|-27.43|0||
2024-08-10 23:55:47|10743|41450|FORUS|503.26B|503260000000|1947.1|71922|19.09|0||
2024-08-10 23:55:50|10744|996172|PARD3|2.58B|2580000000|20.35|320425|0|0||
2024-08-10 23:55:55|10745|100097|1234|4.98B|4980000000|4.16|919911|4.1|0||
2024-08-10 23:55:59|10746|103454|2905|20.99B|20990000000|19.1|2820429|32.64|0||
2024-08-10 23:56:02|10747|102349|VLL|18.41B|18410000000|1.45|695952|-7.64|0||
2024-08-10 23:56:07|10748|1061947|ZEPP|38.39M|38390000|0.64|86919|-50.77|0||
2024-08-10 23:56:13|10749|103172|1905|20.38B|20380000000|18.55|2681478|-28.79|0||
2024-08-10 23:56:19|10750|1167072|2126|602.31M|602310000|1.49|504904|-42.69|0||
2024-08-10 23:56:23|10751|13801|EUR|1.55B|1550000000|11.12|256793|-32.73|0||
2024-08-10 23:56:28|10752|50114|OCEJ|8.47B|8470000000.000001|7039|92428|2.61|0||
2024-08-10 23:56:33|10753|993741|DANHOS13|32.85B|32850000000|20.84|2711499|2.29|0||
2024-08-10 23:56:37|10754|990094|0120|713.46M|713460000|0.37|33322847|-95.14|0||
2024-08-10 23:56:40|10755|943437|0337|506.76M|506760000|0.18|3780971|-48.57|0||
2024-08-10 23:56:45|10756|942338|0095|2.7B|2700000000|0.53|19313679|-70.56|0||
2024-08-10 23:56:49|10757|103222|2231|15.43B|15430000000|105.5|545529|-27.74|0||
2024-08-10 23:56:52|10758|104193|HPWR|189.41B|189410000000|146.02|5135687|70.29|0||
2024-08-10 23:56:57|10759|103180|2009|14.74B|14740000000|40.5|8936140|30.65|0||
2024-08-10 23:57:01|10760|1087961|FINO|161.63B|161630000000|5257.85|5025|14.59|0||
2024-08-10 23:57:05|10761|1094001|298040|2.65T|2650000000000|285000|198320|52.57|0||
2024-08-10 23:57:09|10762|39840|SPJT|46.85B|46850000000|59.04|2612414|91.25|0||
2024-08-10 23:57:13|10763|43431|003240|473B|473000000000|562000|586|-7.72|0||
2024-08-10 23:57:16|10764|1008701|265520|279.37B|279370000000|18600|406398|-3.53|0||
2024-08-10 23:57:20|10765|943463|0818|937.89M|937890000|0.34|540000|-37.04|0||
2024-08-10 23:57:24|10766|1055339|SMU|893.3B|893300000000|153.69|8063574|-5.14|0||
2024-08-10 23:57:28|10767|1163127|6968|244.89M|244890000|0.15|2209429|-57.14|0||
2024-08-10 23:57:32|10768|50517|TUPY3|3.65B|3650000000|25.38|582842|-6.55|0||
2024-08-10 23:57:36|10769|101605|TINS|7.11T|7110000000000|955|31656998|6.11|0||
2024-08-10 23:57:39|10770|104160|FAUF|211.23B|211230000000|166.03|1750030|74.77|0||
2024-08-10 23:57:43|10771|1009367|TEND3|1.62B|1620000000|13.19|2052362|-4.25|0||
2024-08-10 23:57:48|10772|43938|033180|125.16B|125160000000|1326|3119967|-80|0||
2024-08-10 23:57:51|10773|18441|TVEB|80.32B|80320000000|46.85|8864905|8.07|0||
2024-08-10 23:57:55|10774|1084940|1773|8.78B|8780000000|4.15|2501505|52.01|0||
2024-08-10 23:57:58|10775|986127|ADEN|46.3B|46300000000|414.05|332430|24.55|0||
2024-08-10 23:58:03|10776|1169404|ESPA3|372.27M|372270000|1.03|628929|-30.41|0||
2024-08-10 23:58:08|10777|979287|036810|559.48B|559480000000|28550|599949|19.96|0||
2024-08-10 23:58:12|10778|41438|ECL|926.91B|926910000000|866.8|755692|0.56|0||
2024-08-10 23:58:16|10779|18718|LEVE3|4.58B|4580000000|33.79|338220|-4.58|0||
2024-08-10 23:58:19|10780|950198|ATAI|523.25M|523250000|0.435|25167313|74|0||
2024-08-10 23:58:23|10781|1162593|GTH|127.29M|127290000|4.025|52408|45.83|0||
2024-08-10 23:58:26|10782|103384|2547|9.89B|9890000000|10.25|4973557|13.89|0||
2024-08-10 23:58:30|10783|41676|SAEN|643.16M|643160000|0.035|20555914|-41.67|0||
2024-08-10 23:58:34|10784|979957|138080|112.11B|112110000000|10700|76506|-19.85|0||
2024-08-10 23:58:38|10785|19526|NUHCM|40.86B|40860000000|272|187470|67.52|0||
2024-08-10 23:58:42|10786|18763|ENAT3|5.70B|5700000000|21.64|2084062|58.3|0||
2024-08-10 23:58:46|10787|1050111|BEST|51.31M|51310000|2.725|37330|-2.68|0||
2024-08-10 23:58:51|10788|946388|0698|739.91M|739910000|0.076|11038994|-14.61|0||
2024-08-10 23:58:55|10789|1073018|018250|474.74B|474740000000|18500|162330|-22.59|0||
2024-08-10 23:58:59|10790|43373|097230|260.63B|260630000000|3130|183030|-22.81|0||
2024-08-10 23:59:03|10791|18589|ABCB4|5.59B|5590000000|23.13|651386|29.35|0||
2024-08-10 23:59:08|10792|949930|AFHJ|8.24B|8240000000|667|360715|32.68|0||
2024-08-10 23:59:11|10793|104278|PSO|75.7B|75700000000|161.25|1188672|31.1|0||
2024-08-10 23:59:15|10794|41482|RIPLEY|532.41B|532409999999.99994|265.02|2589928|34.39|0||
2024-08-10 23:59:18|10795|1054970|2858|4.89B|4890000000|0.75|4563301|-8.54|0||
2024-08-10 23:59:22|10796|1089260|1672|881.14M|881140000|0.88|1403083|-50.56|0||
2024-08-10 23:59:26|10797|1156250|3718|1.78B|1780000000|0.5|244000|-12.28|0||
2024-08-10 23:59:30|10798|42626|AGNr|954.94M|954940000|10.65|83293|-16.14|0||
2024-08-10 23:59:34|10799|43647|003060|142.29B|142290000000|1082|3387230|-76.78|0||
2024-08-10 23:59:37|10800|19612|VESTL|23.15B|23150000000|69|5135127|19.17|0||
2024-08-10 23:59:41|10801|103604|4414|3.05B|3050000000|3.47|1570026|-6.22|0||
2024-08-10 23:59:44|10802|102359|CEB|17.23B|17230000000|27.6|441059|-25.41|0||
2024-08-10 23:59:48|10803|18093|DCBA|37.21B|37210000000|118.8|2290442|1.67|0||
2024-08-10 23:59:51|10804|958338|GUAR3|4.04B|4040000000|8.1|1524328|17.66|0||
2024-08-10 23:59:55|10805|50555|TABK|41.51B|41510000000|15120|361|-11.99|0||
2024-08-10 23:59:59|10806|41613|MYRS|2.52B|2520000000|0.565|24417042|46.75|0||
2024-08-11 00:00:04|10807|1084284|245620|57.44B|57440000000|415|1618356|-70.76|0||
2024-08-11 00:00:09|10808|12874|ETEL|57.77B|57770000000|33.84|1150014|27.6|0||
2024-08-11 00:00:14|10809|104342|TRGP|30.63B|30630000000|56.17|3391192|-43.43|0||
2024-08-11 00:00:18|10810|987135|3301|225.58M|225580000|0.13|1017573|-50.94|0||
2024-08-11 00:00:22|10811|18411|SPTL|153.49B|153490000000|816.65|118337|81.74|0||
2024-08-11 00:00:26|10812|1008762|SOS|13.78M|13780000|0.75|166785|-83.94|0||
2024-08-11 00:00:30|10813|103014|1309|6.46B|6460000000|16.05|2629981|-16.41|0||
2024-08-11 00:00:34|10814|39923|VAKR|23.66B|23660000000|21.9|8633240|27.33|0||
2024-08-11 00:00:38|10815|955728|AGUA|11.66B|11660000000|24.06|316708|0.68|0||
2024-08-11 00:00:42|10816|40580|CIRA|7.87B|7870000000|13.5|672997|27.96|0||
2024-08-11 00:00:47|10817|1163132|9979|9.35B|9350000000|4.65|5320480|-26.3|0||
2024-08-11 00:00:55|10818|103301|2421|25.21B|25210000000|94.4|3904227|-23.56|0||
2024-08-11 00:00:59|10819|1123318|3316|4.44B|4440000000|16.08|166697|-20|0||
2024-08-11 00:01:05|10820|50161|ZEDJ|2.93B|2930000000|190|397796|37.55|0||
2024-08-11 00:01:09|10821|1116249|LOGG3|2.18B|2180000000|23.55|358415|21.97|0||
2024-08-11 00:01:12|10822|969126|SAPR4|8.51B|8510000000|5.8|1076697|48.24|0||
2024-08-11 00:01:18|10823|43621|002320|261.6B|261600000000.00003|18080|29562|-17.44|0||
2024-08-11 00:01:22|10824|12880|OCDI|14.34B|14340000000|40.25|301220|113.3|0||
2024-08-11 00:01:26|10825|980046|206640|428.3B|428300000000|19490|166394|9.19|0||
2024-08-11 00:01:30|10826|979843|102710|331.48B|331480000000|23200|124387|5.94|0||
2024-08-11 00:01:34|10827|959035|0686|3.47B|3470000000|0.158|22381437|-21|0||
2024-08-11 00:01:38|10828|1084939|3700|1.57B|1570000000|0.81|4698215|1.25|0||
2024-08-11 00:01:42|10829|1165887|HBSA3|2.89B|2890000000|3.8|3908166|-3.06|0||
2024-08-11 00:01:46|10830|39880|KVRI|56.46B|56460000000|1097.6|284953|88.61|0||
2024-08-11 00:01:50|10831|40604|JUFO|20.18B|20180000000|21.44|631669|52.06|0||
2024-08-11 00:01:53|10832|41699|MAHS|4.48B|4480000000|1.75|18149932|153.62|0||
2024-08-11 00:01:57|10833|943447|0564|21.8B|21800000000|8.34|1879570|25.04|0||
2024-08-11 00:02:00|10834|979807|097780|68.61B|68610000000|1013|148704|-22.97|0||
2024-08-11 00:02:04|10835|940988|027410|344.07B|344070000000|3595|77959|-0.83|0||
2024-08-11 00:02:07|10836|19591|TSKB|31.42B|31420000000|11.22|21912867|76.14|0||
2024-08-11 00:02:13|10837|1166931|348210|493.76B|493760000000|48100|102926|-40.4|0||
2024-08-11 00:02:17|10838|1166929|6989|1.59B|1590000000|1.3|671046|-46.94|0||
2024-08-11 00:02:21|10839|18012|ASTR|167.24B|167240000000|6705.05|33531|72.27|0||
2024-08-11 00:02:25|10840|41487|SECURITY|1.03T|1030000000000|257.05|677841|9.8|0||
2024-08-11 00:02:29|10841|943503|1628|458.07M|458070000|0.07|3007752|-65.85|0||
2024-08-11 00:02:33|10842|43796|009410|1.32T|1320000000000|2310|151743|-41.37|0||
2024-08-11 00:02:36|10843|950526|VELE|1.77B|1770000000|0.215|57738263|-2.27|0||
2024-08-11 00:02:40|10844|1123319|3662|337.71M|337710000|0.47|714315|-38.16|0||
2024-08-11 00:02:44|10845|947347|ADRG|47.3B|47300000000|515.1|178717|-11.55|0||
2024-08-11 00:02:53|10846|103600|4142|11.28B|11280000000|26.2|1192998|-22.37|0||
2024-08-11 00:02:55|10847|103673|||||||0||
2024-08-11 00:02:59|10848|1141282|0382|2.6B|2600000000|2.28|613482|-8.43|0||
2024-08-11 00:03:02|10849|980039|200230|77.37B|77370000000|667|399760|-27.5|0||
2024-08-11 00:03:06|10850|1155548|216080|281.28B|281280000000|15750|27216|-31.97|0||
2024-08-11 00:03:10|10851|990865|2198|1.98B|1980000000|1.66|519321|56.6|0||
2024-08-11 00:03:14|10852|43451|001430|648.03B|648030000000|18070|113344|-25.02|0||
2024-08-11 00:03:17|10853|43771|008350|192.39B|192390000000|1450|473545|-41.88|0||
2024-08-11 00:03:21|10854|13881|1133|5.75B|5750000000|2.57|1952192|-6.55|0||
2024-08-11 00:03:25|10855|104279|PKOL|162.82B|162820000000|573.59|277669|28.61|0||
2024-08-11 00:03:28|10856|990824|1858|4.71B|4710000000|8.17|417360|-36.37|0||
2024-08-11 00:03:32|10857|1082137|1763|3.46B|3460000000|10.82|148147|-20.56|0||
2024-08-11 00:03:36|10858|1142512|SPAD|42.87B|42870000000|601.2|217986|-26.8|0||
2024-08-11 00:03:40|10859|50178|AIPJ|8.42B|8420000000|5705|40923|5.16|0||
2024-08-11 00:03:43|10860|104312|SEAR|29.76B|29760000000|58.19|6451638|19.18|0||
2024-08-11 00:03:47|10861|969068|0951|1.56B|1560000000|1.41|391869|-2.08|0||
2024-08-11 00:03:51|10862|1163137|1981|1.35B|1350000000|0.83|1234810|-20.95|0||
2024-08-11 00:03:55|10863|987126|1317|736.85M|736850000|0.25|1294759|-29.58|0||
2024-08-11 00:03:59|10864|990782|1558|8.61B|8610000000|9.79|1550477|42.3|0||
2024-08-11 00:04:03|10865|1088101|SOLA|30.41B|30410000000|633.45|248004|69.84|0||
2024-08-11 00:04:08|10866|1093919|089970|230.75B|230750000000|10510|354162|-34.15|0||
2024-08-11 00:04:13|10867|1123794|1797|11.92B|11920000000|11.56|14840216|-67.93|0||
2024-08-11 00:04:17|10868|1096066|YI|90.8M|90800000|1.06|53732|-64.19|0||
2024-08-11 00:04:21|10869|989512|084110|298.24B|298240000000|24350|46820|1.67|0||
2024-08-11 00:04:25|10870|1156020|9911|3.47B|3470000000|2.97|6363248|96.69|0||
2024-08-11 00:04:29|10871|1011879|267980|281.47B|281470000000|39200|17031|-7.33|0||
2024-08-11 00:04:33|10872|969082|1970|2.66B|2660000000|7.83|197164|-17.67|0||
2024-08-11 00:04:39|10873|18803|TRIS3|872.32M|872320000|4.79|484772|-24.92|0||
2024-08-11 00:04:43|10874|27071|AXTELCPO|3.53B|3530000000|1.27|523772|93.89|0||
2024-08-11 00:04:48|10875|1129394|SY|88.99M|88990000|0.87|70176|-36.67|0||
2024-08-11 00:04:52|10876|104245|MILM|118.21B|118210000000|616.32|112875|44.85|0||
2024-08-11 00:04:56|10877|942603|DD|25.33B|25330000000|10.8|741197|35|0||
2024-08-11 00:05:01|10878|100084|1098|764.32M|764320000|1.02|324051|-63.04|0||
2024-08-11 00:05:08|10879|32312|BBAR|2.61B|2610000000|9.25|754412|111.36|0||
2024-08-11 00:05:13|10880|104099|BAFL|95.25B|95250000000|60.39|830240|49.85|0||
2024-08-11 00:05:16|10881|1153100|CEAB3|2.63B|2630000000|8.56|3168706|46.58|0||
2024-08-11 00:05:20|10882|18468|WCKH|146.74B|146740000000|956.6|653669|272.87|0||
2024-08-11 00:05:23|10883|103362|2505|9.63B|9630000000|24.85|1284617|29.77|0||
2024-08-11 00:05:27|10884|1152996|6820|1.05B|1050000000|0.495|1765608|-39.63|0||
2024-08-11 00:05:31|10885|41455|IAM|699.99B|699990000000|700|664419|1.22|0||
2024-08-11 00:05:35|10886|1142470|263050|127.68B|127680000000|3470|721440|-11.37|0||
2024-08-11 00:05:38|10887|979941|131370|164.86B|164860000000|3165|148180|-6.64|0||
2024-08-11 00:05:43|10888|1012193|3228|18.75B|18750000000|244.5|908|129.99|0||
2024-08-11 00:05:46|10889|943507|1681|4.61B|4610000000|5.58|2576564|13.86|0||
2024-08-11 00:05:50|10890|1137418|1935|1.14B|1140000000|0.71|48955|-33.02|0||
2024-08-11 00:05:54|10891|979859|108230|236.83B|236830000000|6500|110707|-15.47|0||
2024-08-11 00:05:59|10892|12883|PHDC|12.15B|12150000000|4.13|28404596|109.11|0||
2024-08-11 00:06:03|10893|1166723|SEQL3|149.49M|149490000|7.27|500246|-65.05|0||
2024-08-11 00:06:07|10894|103579|3653|151.93B|151930000000|1045|1009950|84.63|0||
2024-08-11 00:06:12|10895|41458|ILC|744.38B|744380000000|7135.9|33907|27.43|0||
2024-08-11 00:06:16|10896|1173361|9982|425.22M|425220000|0.11|492704000|-67.65|0||
2024-08-11 00:06:19|10897|1096012|QTT|458.65K|458650|0.182|209046|0|0||
2024-08-11 00:06:23|10898|996098|SERB|74.19M|74190000|0.02|102029648|0|0||
2024-08-11 00:06:28|10899|1138458|3798|1.65B|1650000000|1.29|184887|-21.34|0||
2024-08-11 00:06:32|10900|1153449|2163|507.14M|507140000|1.04|189270|-60.15|0||
2024-08-11 00:06:37|10901|18676|EVEN3|1.28B|1280000000|6.48|658162|-6.12|0||
2024-08-11 00:06:42|10902|950330|COMF|237.39M|237390000|0.41|2831624|10.81|0||
2024-08-11 00:06:46|10903|1088198|2048|146.92M|146920000|0.08|1199576|-75.76|0||
2024-08-11 00:06:50|10904|943464|0832|303.91M|303910000|0.1|3142102|-19.35|0||
2024-08-11 00:06:55|10905|950530|UTPS|10.49B|10490000000|25.3|297155|63.63|0||
2024-08-11 00:06:58|10906|1169402|CSED3|1.57B|1570000000|4.32|577728|3.05|0||
2024-08-11 00:07:02|10907|40449|JANTS|17.61B|17610000000|25.16|7842535|47.05|0||
2024-08-11 00:07:06|10908|986211|TKN|12.83B|12830000000|9.3|7234739|-18.42|0||
2024-08-11 00:07:11|10909|979344|042040|54.95B|54950000000|315|365630|-22.98|0||
2024-08-11 00:07:15|10910|102060|MRCP|418.17M|418170000|42.8|4853|2.64|0||
2024-08-11 00:07:21|10911|990855|2100|632.03M|632030000|0.22|1329810|-30.84|0||
2024-08-11 00:07:26|10912|100141|3382|3.76B|3760000000|0.61|2661796|10.91|0||
2024-08-11 00:07:29|10913|12922|HELI|12.16B|12160000000|9.11|6492499|-24.46|0||
2024-08-11 00:07:33|10914|985129|COE|75.09M|75090000|13.05|16688|50.35|0||
2024-08-11 00:07:38|10915|100107|1777|311.72M|311720000|0.054|7109744|-73|0||
2024-08-11 00:07:41|10916|12932|MASR|7.92B|7920000000|3.71|11107342|7.85|0||
2024-08-11 00:07:44|10917|990993|||||||0||
2024-08-11 00:07:47|10918|1137421|1769|2.73B|2730000000|4.85|2944639|232.19|0||
2024-08-11 00:07:51|10919|20547|AIU|26.79M|26790000|0.87|337145|-83.11|0||
2024-08-11 00:07:55|10920|946364|1778|267.75M|267750000|0.18|523471|-62.5|0||
2024-08-11 00:07:59|10921|43827|011690|100.02B|100020000000|2735|90029|-36.02|0||
2024-08-11 00:08:04|10922|12544|DSI|1.07B|1070000000.0000001|0.388|98135378|4.86|0||
2024-08-11 00:08:10|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-08-11 00:08:15|10924|100003|0067|1.22B|1220000000|25.12|27102000|1909.6|0||
2024-08-11 00:08:19|10925|102731|GLOBAL|67.1B|67099999999.99999|12.9|7142224|-21.82|0||
2024-08-11 00:08:23|10926|101590|SUGI|1.24T|1240000000000|50|131514|0|0||
2024-08-11 00:08:26|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-08-11 00:08:29|10928|958514|HPG|166.62T|166620000000000|26050|22160782|4.77|0||
2024-08-11 00:08:33|10929|1097868|KAPq|9.89B|9890000000|36.75|70019|26.94|0||
2024-08-11 00:08:37|10930|958739|VIC|153.26T|153260000000000|41200|2297789|-39.32|0||
2024-08-11 00:08:40|10931|50473|ROTLV|24.97B|24970000000|27.65|541425|35.81|0||
2024-08-11 00:08:45|10932|943374|IAM|7.39B|7390000000|8.4|438|-14.72|0||
2024-08-11 00:08:49|10933|1167001|||||||0||
2024-08-11 00:08:52|10934|13237|ATW|109.24B|109240000000|541|42935|20.25|0||
2024-08-11 00:08:56|10935|958751|VNM|153.19T|153190000000000|73300|4533262|2.32|0||
2024-08-11 00:09:00|10936|958566|MSN|108.16T|108160000000000|75200|5431788|-9.4|0||
2024-08-11 00:09:04|10937|101672|DANGCEM|9.9T|9900000000000|591.1|34704|68.93|0||
2024-08-11 00:09:08|10938|1076910|VHM|161.98T|161980000000000|37200|7527695|-38.61|0||
2024-08-11 00:09:12|10939|44430|HSBKq|4.79B|4790000000|17.58|32619|23.11|0||
2024-08-11 00:09:15|10940|13388|BKMB|1.89B|1890000000|0.252|1722215|-10|0||
2024-08-11 00:09:19|10941|988918|SQPH|209.56B|209560000000|230|343113|8.7|0||
2024-08-11 00:09:23|10942|988989|BEXI|103.84B|103840000000|115.6|1416|0|0||
2024-08-11 00:09:27|10943|994755|NVL|22.23T|22230000000000|11400|12421832|-44.66|0||
2024-08-11 00:09:30|10944|1131263|MTNN|4.19T|4190000000000.0005|199.8|1360194|-27.87|0||
2024-08-11 00:09:34|10945|50467|ROSNP|46.95B|46950000000|0.7775|15359587|46.01|0||
2024-08-11 00:09:38|10946|958731|VCB|490.16T|490160000000000|87700|1701267|-0.9|0||
2024-08-11 00:09:41|10947|101690|GTCO|977.91B|977910000000|45.9|23778642|20.79|0||
2024-08-11 00:09:44|10948|101707|NESTLE|646.01B|646010000000|815|60326|-30.64|0||
2024-08-11 00:09:48|10949|101753|ZENITHB|1.22T|1220000000000|38.85|24720202|11|0||
2024-08-11 00:09:54|10950|1168698|THD|13.47T|13470000000000|35000|3887|-6.1|0||
2024-08-11 00:09:58|10951|989136|BXPH|42.92B|42920000000|96.2|167660|-34.2|0||
2024-08-11 00:10:02|10952|50464|SNG|22.2B|22200000000|5.76|650811|-85.47|0||
2024-08-11 00:10:06|10953|50449|ROBRD|14.29B|14290000000|20.45|152649|42.41|0||
2024-08-11 00:10:14|10954|958674|SSI|47.24T|47240000000000|31300|12737848|11.39|0||
2024-08-11 00:10:18|10955|1056075|VRE|39.77T|39770000000000|17500|10135176|-41.76|0||
2024-08-11 00:10:22|10956|13240|BCP|64B|64000000000|315|108655|19.75|0||
2024-08-11 00:10:27|10957|11177|GFHB|350.62M|350620000|97.5|9094658|13.24|0||
2024-08-11 00:10:31|10958|13287|CMA|26.49B|26490000000|1835|4094|19.93|0||
2024-08-11 00:10:35|10959|12461|ARBK|2.71B|2710000000|4.23|457711|-2.31|0||
2024-08-11 00:10:38|10960|997168|VJC|54.65T|54650000000000|100000|875412|-0.7|0||
2024-08-11 00:10:42|10961|13250|CSR|17.57B|17570000000|186|10202|-11.43|0||
2024-08-11 00:10:46|10962|986125|MSA|27.52B|27520000000|375|36450|38.89|0||
2024-08-11 00:10:50|10963|13545|BEYON|856.13M|856130000|0.519|57171|1.76|0||
2024-08-11 00:10:54|10964|13266|LBV|13.02B|13020000000|4500|1879|-6.25|0||
2024-08-11 00:10:57|10965|41780|JKH|270.1B|270100000000.00003|179.75|421168|-7.35|0||
2024-08-11 00:11:02|10966|101682|FBNH|807.64B|807640000000|22.5|34200916|18.42|0||
2024-08-11 00:11:06|10967|42190|SHB|32.20T|32200000000000.004|10500|22191247|-18.92|0||
2024-08-11 00:11:12|10968|13415|OTEL|750M|750000000|0.993|187097|-0.7|0||
2024-08-11 00:11:15|10969|958676|STB|54.39T|54390000000000|28850|11505867|-5.56|0||
2024-08-11 00:11:19|10970|1059856|GEX|18.26T|18260000000000|21450|12159577|-2.72|0||
2024-08-11 00:11:23|10971|958596|PDR|15.45T|15450000000000|17700|6572586|-8.88|0||
2024-08-11 00:11:27|10972|989128|LFAR|78.74B|78740000000|64.2|525499|-5.45|0||
2024-08-11 00:11:30|10973|101654|ACCESS|674.85B|674850000000|10|18872166|0.5|0||
2024-08-11 00:11:35|10974|989044|GRAE|429.13B|429130000000|292.3|124089|1.99|0||
2024-08-11 00:11:38|10975|988974|BRAC|83B|83000000000|46.9|1307413|44.11|0||
2024-08-11 00:11:42|10976|101738|UBA|786.59B|786590000000|23|24649979|57.53|0||
2024-08-11 00:11:46|10977|958539|KBC|19.34T|19340000000000|25200|4466248|-18.18|0||
2024-08-11 00:11:50|10978|945709|ROEL|5.29B|5290000000|16|136351|82.86|0||
2024-08-11 00:11:54|10979|941195|BKNZ|232.64M|232640000|0.104|778629|8.33|0||
2024-08-11 00:11:57|10980|958541|KDH|32.42T|32420000000000|35650|3039711|12.36|0||
2024-08-11 00:12:01|10981|994073|SAB|68.75T|68750000000000|53600|1147003|-31.64|0||
2024-08-11 00:12:06|10982|980211|LTEJ|14.99B|14990000000|821|1537500|26.89|0||
2024-08-11 00:12:11|10983|12374|JOPT|476M|476000000|4.76|70781|-7.93|0||
2024-08-11 00:12:15|10984|953722|DGC|40.45T|40450000000000|106500|3145655|48.27|0||
2024-08-11 00:12:19|10985|989113|BATC|220.81B|220810000000|408.9|246035|-21.17|0||
2024-08-11 00:12:22|10986|955703|RIVP|632.41M|632410000|5.14|16752|18.98|0||
2024-08-11 00:12:27|10987|958518|HSG|12.84T|12840000000000|20850|13093321|13.82|0||
2024-08-11 00:12:31|10988|40422|ALBH|1.49B|1490000000|1.05|96896|-4.55|0||
2024-08-11 00:12:36|10989|989002|OLIS|30.91B|30910000000|140.6|50671|-2.09|0||
2024-08-11 00:12:41|10990|13389|BKSB|747.35M|747350000|0.134|1880832|25.23|0||
2024-08-11 00:12:45|10991|50472|TGN|4.24B|4240000000|23|40451|29.21|0||
2024-08-11 00:12:49|10992|1024916|VCI|20.02T|20020000000000|45300|4248015|6.59|0||
2024-08-11 00:12:54|10993|955692|TMA|12.88B|12880000000|1437|1019|15.7|0||
2024-08-11 00:12:59|10994|1166932|IGNq|||17.9|4188|-10.05}|0||
2024-08-11 00:13:03|10995|40421|ORDS|185.52M|185520000|0.285|144242|-23.59|0||
2024-08-11 00:13:07|10996|12355|JOIB|794M|794000000|3.97|33383|-1.73|0||
2024-08-11 00:13:11|10997|989144|CTBK|32.73B|32729999999.999996|24.3|900840|13.55|0||
2024-08-11 00:13:16|10998|42141|PVS|18.45T|18450000000000|38600|4137991|10.29|0||
2024-08-11 00:13:21|10999|958641|SBT|9.44T|9440000000000|12750|3229417|-22.26|0||
2024-08-11 00:13:24|11000|958398|BID|266.21T|266209999999999.97|46700|2232794|13.17|0||
2024-08-11 00:13:28|11001|958483|GAS|187.41T|187410000000000|81600|1350241|-0.53|0||
2024-08-11 00:13:32|11002|958737|VHC|15.46T|15460000000000|68900|1000362|13.2|0||
2024-08-11 00:13:36|11003|989017|NBLL|25.76B|25760000000|7.3|509945|-12.05|0||
2024-08-11 00:13:40|11004|1072442|POW|32.43T|32430000000000|13850|15002994|0.36|0||
2024-08-11 00:13:43|11005|989074|SMPL|22.64B|22640000000|19.3|219453|-43.24|0||
2024-08-11 00:13:48|11006|958469|DXG|9.59T|9590000000000|13300|7374130|-25.88|0||
2024-08-11 00:13:51|11007|965383|TAL1T|467.7M|467700000|0.609|24|-7.31|0||
2024-08-11 00:13:56|11008|1057644|HDB|73.76T|73760000000000|25500|7835056|48.26|0||
2024-08-11 00:14:00|11009|41889|SAMP|88.77B|88770000000|75.6|465986|-3.69|0||
2024-08-11 00:14:04|11010|42257|VCG|12.13T|12130000000000|18100|3907520|-30.92|0||
2024-08-11 00:14:10|11011|969581|SAB1L|467.85M|467850000|0.6|2000|7.33|0||
2024-08-11 00:14:15|11012|958540|KDC|16.08T|16079999999999.998|57500|809498|-10.25|0||
2024-08-11 00:14:19|11013|991210|TCH|11.09T|11090000000000|16600|12265333|44.68|0||
2024-08-11 00:15:22|11014|1136006|||||||0||
2024-08-11 00:15:25|11015|13260|HPS|3.84B|3840000000|519|9159|-12.77|0||
2024-08-11 00:15:32|11016|958621|PVD|14.79T|14790000000000|26600|4073647|3.7|0||
2024-08-11 00:15:36|11017|958409|BVH|32.14T|32140000000000|43300|852118|-5.64|0||
2024-08-11 00:15:40|11018|1009015|PLX|60.99T|60990000000000|48000|2358735|24.4|0||
2024-08-11 00:15:44|11019|41731|COMB|118B|118000000000|89.5|248574|-14.56|0||
2024-08-11 00:15:48|11020|13390|NBOB|430.88M|430880000|0.265|110013|-9.86|0||
2024-08-11 00:15:51|11021|1169477|APH|2.17T|2170000000000|8880|2797129|-13.79|0||
2024-08-11 00:15:55|11022|958480|FLC|2.53T|2530000000000|3570|18416200|0|0||
2024-08-11 00:15:59|11023|13555|ITHMR|75.66M|75660000|0.026|425179|-58.73|0||
2024-08-11 00:16:03|11024|11106|BURG|647.84M|647840000|179|2150685|-10.5|0||
2024-08-11 00:16:09|11025|965395|TVEAT|205.00M|205000000|10.45|1|-12.92}|0||
2024-08-11 00:16:14|11026|50602|POSR|604.41M|604410000|39|5492|61.83|0||
2024-08-11 00:16:17|11027|11133|JAZK|198.66M|198660000|915|636735|-52.17|0||
2024-08-11 00:16:21|11028|19051|ALIMK|47.98M|47980000|46.8|2790102|-30.46|0||
2024-08-11 00:16:25|11029|11253|KPRO|458.73M|458730000|100|7050873|-18.86|0||
2024-08-11 00:16:28|11030|13387|BKDB|461.44M|461440000|0.154|50255|-12|0||
2024-08-11 00:16:32|11031|50471|ROTEL|3.28B|3280000000|43.55|15553|61.3|0||
2024-08-11 00:16:36|11032|11116|ALAF|214.22M|214220000|225|566547|27.84|0||
2024-08-11 00:16:41|11033|1093993|INTG|131.05M|131050000.00000001|527|798500|30.45|0||
2024-08-11 00:16:45|11034|954944|MEZZ|287.33M|287330000|911|405778|89.79|0||
2024-08-11 00:16:48|11035|44436|PJPq|5.97B|5970000000|22|191537|66.04|0||
2024-08-11 00:16:52|11036|944073|002594|634.5B|634500000000|231.62|12726186|-11.83|0||
2024-08-11 00:16:56|11037|944522|000568|190.11B|190110000000|129.15|9473818|-45.51|0||
2024-08-11 00:17:00|11038|944536|002714|234.84B|234840000000|43.3|23301754|-0.02|0||
2024-08-11 00:17:04|11039|950765|300015|99.29B|99290000000|10.68|67650355|-43.94|0||
2024-08-11 00:17:08|11040|944129|000625|114.54B|114540000000|13.16|162610188|-12.03|0||
2024-08-11 00:17:12|11041|944961|000538|94.6B|94600000000|53.02|7985886|-2.88|0||
2024-08-11 00:17:16|11042|944012|000596|89.64B|89640000000|190.91|1662844|-29.65|0||
2024-08-11 00:17:20|11043|944239|002311|68.22B|68220000000|41.17|5993270|-15.34|0||
2024-08-11 00:17:24|11044|944340|000895|81.21B|81210000000|23.44|7886196|-7.83|0||
2024-08-11 00:17:27|11045|1166992|300999|147.09B|147090000000|27.13|5555069|-35.4|0||
2024-08-11 00:17:31|11046|1057343|002920|48.29B|48290000000|87|7439258|-42.98|0||
2024-08-11 00:17:35|11047|944845|000100|68.04B|68040000000.00001|3.71|239058314|-8.85|0||
2024-08-11 00:17:39|11048|951671|002625|36.24B|36240000000|16.86|22360315|14.07|0||
2024-08-11 00:17:43|11049|1017444|002602|23.17B|23170000000|3.15|85727411|-43.55|0||
2024-08-11 00:17:47|11050|944554|000876|43.36B|43360000000|9.6|25364095|-21.31|0||
2024-08-11 00:17:51|11051|944183|000800|36.02B|36020000000|7.79|10980067|-13.83|0||
2024-08-11 00:17:55|11052|944655|002568|19.16B|19160000000|18.38|10575437|-48.01|0||
2024-08-11 00:17:58|11053|1013770|300595|14.35B|14350000000|16|6795214|-49.35|0||
2024-08-11 00:18:02|11054|944741|000069|16.8B|16800000000|2.09|69253703|-56.28|0||
2024-08-11 00:18:06|11055|944957|000998|13.26B|13260000000|10.07|15562056|-38.41|0||
2024-08-11 00:18:13|11056|944039|002385|16.94B|16940000000.000002|4.12|40706050|-40.97|0||
2024-08-11 00:18:17|11057|944483|000799|13.04B|13040000000|40.12|5773251|-61|0||
2024-08-11 00:18:20|11058|951667|002507|14.35B|14350000000|12.44|8667991|-32.97|0||
2024-08-11 00:18:24|11059|944789|002422|48.65B|48650000000|30.58|12444790|17.98|0||
2024-08-11 00:18:28|11060|944818|002024|12B|12000000000|1.31|19096186|-36.41|0||
2024-08-11 00:18:32|11061|1017433|002558|17.46B|17460000000|9.2|31524078|-34.24|0||
2024-08-11 00:18:41|11062|951657|002044|14.32B|14320000000|3.68|33575951|-47.28|0||
2024-08-11 00:18:44|11063|1017650|300558|14.92B|14920000000|35.66|6304313|-23.16|0||
2024-08-11 00:18:49|11064|944317|002508|19.79B|19790000000|21.07|7309009|-24.21|0||
2024-08-11 00:18:53|11065|944583|002557|13.69B|13690000000|27.26|4638297|-32.59|0||
2024-08-11 00:18:57|11066|944466|000623|16.07B|16070000000|13.44|6534627|-22.67|0||
2024-08-11 00:19:00|11067|950862|300146|19.73B|19730000000|11.71|9020959|-42.54|0||
2024-08-11 00:19:04|11068|954983|002157|25.56B|25560000000|2.76|57351200|-6.44|0||
2024-08-11 00:19:10|11069|944204|002299|16.1B|16100000000.000002|12.95|8687046|-38.13|0||
2024-08-11 00:19:13|11070|944552|002405|16.9B|16899999999.999998|7.21|41056637|-36.25|0||
2024-08-11 00:19:18|11071|945025|002032|38.63B|38630000000|48.48|1870511|-2.79|0||
2024-08-11 00:19:21|11072|944117|000999|53.5B|53500000000|41.66|8272608|3.02|0||
2024-08-11 00:19:25|11073|944060|000729|27.9B|27900000000|9.9|20070516|-9.51|0||
2024-08-11 00:19:29|11074|944054|000860|12.71B|12710000000|17.13|15464204|-37.93|0||
2024-08-11 00:19:33|11075|944511|000513|29.68B|29680000000|36.92|4520960|10.8|0||
2024-08-11 00:19:36|11076|944620|000423|31.61B|31610000000|49.09|6434338|-6.28|0||
2024-08-11 00:19:41|11077|944772|002603|26.66B|26660000000|15.96|11015493|-33.58|0||
2024-08-11 00:19:44|11078|944074|002511|9.51B|9510000000|7.39|8032647|-31.95|0||
2024-08-11 00:19:48|11079|950860|300144|21.04B|21040000000|8.03|27906810|-38.7|0||
2024-08-11 00:19:51|11080|944896|002607|13.44B|13440000000|2.18|341747286|-50.9|0||
2024-08-11 00:19:57|11081|944487|002242|8.01B|8010000000|10.5|5168946|-31.55|0||
2024-08-11 00:20:01|11082|944824|002572|13.33B|13330000000|14.01|11582422|-22.68|0||
2024-08-11 00:20:05|11083|102616|MINT|143.17B|143170000000|25.25|17406963|-21.09|0||
2024-08-11 00:20:11|11084|43227|AIZ|1.85B|1850000000|0.55|952516|-23.43|0||
2024-08-11 00:20:21|11085|1096341|ANZ|91.58B|91580000000|30.01|14221|9.81|0||
2024-08-11 00:20:24|11086|1096343|ARG|910.71M|910710000|1.075|406912|-10.79|0||
2024-08-11 00:20:28|11087|1096344|ARV|1.18B|1180000000|1.62|3482619|29.6|0||
2024-08-11 00:20:33|11088|43240|CNU|3.42B|3420000000|7.89|245824|-7.88|0||
2024-08-11 00:20:36|11089|1096349|CEN|6.56B|6560000000|8.31|768143|-1.07|0||
2024-08-11 00:20:41|11090|43248|EBO|6.97B|6970000000|36.07|434498|1.61|0||
2024-08-11 00:20:44|11091|43251|FBU|2.41B|2410000000|3.1|1012211|-44.14|0||
2024-08-11 00:20:48|11092|1136172|FSF|440.39M|440390000|4.1|61810|25.99|0||
2024-08-11 00:20:52|11093|1096357|FW7|1.58B|1580000000|8.84|109039|5.87|0||
2024-08-11 00:20:56|11094|1096359|GNE|2.44B|2440000000|2.26|378561|-15.04|0||
2024-08-11 00:21:01|11095|1152826|MGP|3.17B|3170000000|2.06|997516|-8.85|0||
2024-08-11 00:21:05|11096|43257|HGH|977.09M|977090000|1.05|768857|-39.62|0||
2024-08-11 00:21:09|11097|1096364|IFT|10.29B|10290000000|10.65|1007957|7.58|0||
2024-08-11 00:21:13|11098|1096367|IPL|433.63M|433630000|1.16|167880|-17.73|0||
2024-08-11 00:21:16|11099|43262|KMD|284.67M|284670000|0.4|591215|-55.06|0||
2024-08-11 00:21:20|11100|43265|KPG|1.44B|1440000000|0.9|1250956|-3.23|0||
2024-08-11 00:21:25|11101|1096373|MFT|7.35B|7350000000|73|57784|8.63|0||
2024-08-11 00:21:30|11102|1152799|NPH|456.7M|456700000|2.29|64529|-2.55|0||
2024-08-11 00:21:34|11103|1096379|NZXZ|407.29M|407290000|1.25|260774|5.04|0||
2024-08-11 00:21:37|11104|1096380|OCA|557.66M|557660000|0.77|796146|-1.28|0||
2024-08-11 00:21:41|11105|43287|PEB|72.26M|72260000|0.089|424733|-35.51|0||
2024-08-11 00:21:45|11106|1096386|PKF1|3.72B|3720000000|5.47|195387|-9.59|0||
2024-08-11 00:21:49|11107|1096382|DOT|1.97B|1970000000|1.24|1243477|-4.62|0||
2024-08-11 00:21:52|11108|43293|PFI|1.09B|1090000000|2.175|193975|-9.75|0||
2024-08-11 00:21:56|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|0|0||
2024-08-11 00:22:00|11110|1096391|RBD|364.29M|364290000|2.92|26899|-43.95|0||
2024-08-11 00:22:04|11111|43301|SAN|385.25M|385250000|4.12|24913|-1.2|0||
2024-08-11 00:22:09|11112|1096394|S05|480.96M|480960000|3.35|63199|8.77|0||
2024-08-11 00:22:13|11113|1096397|SKO|441.26M|441260000|3.64|99429|-7.85|0||
2024-08-11 00:22:17|11114|1096396|SKL|854.87M|854870000|4.36|116797|1.87|0||
2024-08-11 00:22:21|11115|43309|SKT|371.72M|371720000|2.7|169216|8.87|0||
2024-08-11 00:22:25|11116|43308|SKC|1.18B|1180000000|1.56|1032995|-30.97|0||
2024-08-11 00:22:28|11117|1096400|SPK|7.84B|7840000000|4.32|2577267|-16.28|0||
2024-08-11 00:22:32|11118|43246|SPG|726.75M|726750000|1.3|473680|-9.72|0||
2024-08-11 00:22:36|11119|1096403|SNZ|2.58B|2580000000|10.98|185808|10.91|0||
2024-08-11 00:22:39|11120|1096398|SM1|65.57M|65569999.99999999|0.3|267001|-80.89|0||
2024-08-11 00:22:43|11121|1096407|THL|445.18M|445180000|2.04|305914|-39.1|0||
2024-08-11 00:22:47|11122|1096410|MNW|1.27B|1270000000|4.06|51461|-14.53|0||
2024-08-11 00:22:51|11123|1096413|VCT|3.67B|3670000000|3.67|126790|-8.12|0||
2024-08-11 00:22:55|11124|1096414|VGL|682.13M|682130000|2.87|1528003|55.98|0||
2024-08-11 00:22:58|11125|1096415|VHP|1.28B|1280000000|1.91|429393|-18.55|0||
2024-08-11 00:23:02|11126|1096416|WBC|105.99B|105990000000|30.5|14908|28.74|0||
2024-08-11 00:23:05|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|0||
2024-08-11 00:23:09|11128|43233|AGL|23.67M|23670000|0.7|6060|-41.67|0||
2024-08-11 00:23:13|11129|1168672|AFC|3.66M|3660000|0|298330||0||
2024-08-11 00:23:16|11130|1096336|AFP|336.62M|336620000|3.21|51980|-10.58|0||
2024-08-11 00:23:20|11131|1096337|ALF|23.05M|23050000|0.8|8061|15.94|0||
2024-08-11 00:23:24|11132|1096390|ARB|77.02M|77020000|0.152|40391|-18.28|0||
2024-08-11 00:23:29|11133|43324|BAI|61.64M|61640000|0.033|50223|-5.71|0||
2024-08-11 00:23:33|11134|43283|RTO|2.02M|2020000|0.003|56969|0|0||
2024-08-11 00:23:37|11135|1096517|BLT|19.19M|19190000|0.015|162537|-40|0||
2024-08-11 00:23:48|11136|43238|BRW|28.73M|28730000|0.41|13411|-14.58|0||
2024-08-11 00:23:52|11137|1096347|BGP|1B|1000000000|4.5|14926|-4.26|0||
2024-08-11 00:23:57|11138|1096516|BFG|10.39M|10390000|0.295|6310|351.93|0||
2024-08-11 00:24:01|11139|1152847|CBD|32.39M|32390000|0.098|204091|-54.56|0||
2024-08-11 00:24:05|11140|1096518|CDI|215.95M|215950000|0.74|15939|0|0||
2024-08-11 00:24:11|11141|43241|CMO|219.71M|219710000|6.72|3466|-26.96|0||
2024-08-11 00:24:15|11142|43242|CVT|78.65M|78650000|1.12|56101|-67.06|0||
2024-08-11 00:24:20|11143|1096350|CCC|15.38M|15380000|0.24|2779|6.67|0||
2024-08-11 00:24:24|11144|43244|DGL|495.54M|495540000|4.9|10680|-45.56|0||
2024-08-11 00:24:29|11145|1168673|ENS|6.12M|6120000|0.31|431|-46.27|0||
2024-08-11 00:24:33|11146|1096352|ERD|244.53M|244530000|1.31|215331|10.12|0||
2024-08-11 00:24:37|11147|1096353|EVO|126.73M|126730000|0.6|22533|0|0||
2024-08-11 00:24:41|11148|1115153|FWL|52.59M|52590000|0.8|4956|-37.5|0||
2024-08-11 00:24:45|11149|1152824|GEN|28.18M|28180000|0.31|3088|264.71|0||
2024-08-11 00:24:48|11150|1096522|GFL|21.64M|21640000|0.3|46560|-17.81|0||
2024-08-11 00:24:51|11151|1096360|GTK|1.02B|1020000000|9.9|124393|134.6|0||
2024-08-11 00:24:56|11152|1096358|GEO|2.20M|2200000|0.01|846961|-56.52|0||
2024-08-11 00:25:20|11153|43329|GSH|1.27M|1270000|0.022|255147|73.84|0||
2024-08-11 00:25:24|11154|1096361|GXH|114.88M|114880000|0.8|13531|-39.39|0||
2024-08-11 00:25:28|11155|1096362|HLG|339.47M|339470000|5.71|26565|-4.36|0||
2024-08-11 00:25:31|11156|1096366|IKE|101.04M|101040000|0.63|65493|-12.5|0||
2024-08-11 00:25:36|11157|1152844|JLG|18.93M|18930000|0.195|10658|-52.44|0||
2024-08-11 00:25:41|11158|1168677|MWE|28.14M|28140000|0.095|1687|-49.47|0||
2024-08-11 00:25:47|11159|1096527|MMH|138.36M|138360000|3.35|3408|-32.19|0||
2024-08-11 00:26:11|11160|1152825|MEE|3.69M|3690000|0.068|15515|-87.1|0||
2024-08-11 00:26:16|11161|1096374|MPP|18.17M|18170000|0.098|56497|-46.15|0||
2024-08-11 00:26:21|11162|43269|MHM|150.98M|150980000|1.69|56286|83.7|0||
2024-08-11 00:26:25|11163|43274|MCK|274.25M|274250000|1.8|2763|-4.26|0||
2024-08-11 00:26:29|11164|43276|MOV|38.92M|38920000|0.305|155790|-62.8|0||
2024-08-11 00:26:37|11165|1171269|MFB|39.64M|39640000|0.16|124462|-19.6|0||
2024-08-11 00:26:41|11166|43277|NTL|10.13M|10130000|0.018|268342|-15.97|0||
2024-08-11 00:26:47|11167|1096376|NZK|139.93M|139930000|0.26|64503|26.83|0||
2024-08-11 00:26:53|11168|43281|NZO|94.49M|94490000|0.38|32943|8.01|0||
2024-08-11 00:27:00|11169|1096378|NZR|571.26M|571260000|1.51|1058005|-5.24|0||
2024-08-11 00:27:04|11170|1168679|NZL|124.42M|124420000|0.89|40986|2.3|0||
2024-08-11 00:27:11|11171|1096342|NAP|79.8M|79800000|0.22|110187|-16.98|0||
2024-08-11 00:27:14|11172|43282|NWF|50.95M|50950000|0.14|115784|6.87|0||
2024-08-11 00:27:17|11173|1096377|||||||0||
2024-08-11 00:27:22|11174|43249|PYS|31.19M|31190000|0.22|16557|-2.22|0||
2024-08-11 00:27:25|11175|1096384|PGW|150.97M|150970000|2|16284|-53.27|0||
2024-08-11 00:27:28|11176|1096385|TSK|336.92M|336920000|0.88|2959846|76|0||
2024-08-11 00:27:33|11177|43302|PHL|25.52M|25520000|0.001|1956385|0|0||
2024-08-11 00:27:38|11178|1096388|QEX|16.14M|16140000|0.285|0|0|0||
2024-08-11 00:27:42|11179|1168681|RAD|62.67M|62670000|0.22|558619|12.82|0||
2024-08-11 00:27:46|11180|43296|RAK|179.9M|179900000|0.79|60124|3.95|0||
2024-08-11 00:27:51|11181|1167287|RUA|7.67M|7670000|0.05|85908|-62.41|0||
2024-08-11 00:27:55|11182|43275|SVR|14.43M|14430000|0.186|8680|-43.64|0||
2024-08-11 00:28:00|11183|1096395|RZH|178.96M|178960000|2.2|26158|-32.52|0||
2024-08-11 00:28:04|11184|43306|SEK|101.56M|101560000|2.35|8803|-9.27|0||
2024-08-11 00:28:08|11185|1118025|SMP|290.54M|290540000|1.2|73878|-25.23|0||
2024-08-11 00:28:12|11186|43230|SMW|24.9M|24900000|0.46|2116|0|0||
2024-08-11 00:28:17|11187|1096531|SDL|17.37M|17370000|1.18|1032|-39.49|0||
2024-08-11 00:28:21|11188|1096401|SPN|162.13M|162130000|6.18|3161|-15.34|0||
2024-08-11 00:28:26|11189|1096402||92.36M|92360000|1.52|41978|31.03|0||
2024-08-11 00:28:31|11190|43326|TGG|196.07M|196070000|1.6|2346|-17.95|0||
2024-08-11 00:28:35|11191|43317|VTL|11.63M|11630000|0.28|28943|14.29|0||
2024-08-11 00:28:41|11192|1096412|TWR|423.12M|423120000|1.115|380072|79.84|0||
2024-08-11 00:28:46|11193|1096411|TRU|9.39M|9390000|0.017|175058|-33.09|0||
2024-08-11 00:28:50|11194|43247|TRA|378.55M|378550000|4.26|38944|20|0||
2024-08-11 00:28:54|11195|43331|WHS|414.42M|414420000|1.2|105080|-31.82|0||
2024-08-11 00:28:58|11196|1096417|UCW|32.39M|32390000|0.075|66925|-8.54|0||
2024-08-11 00:29:02|11197|14299|ORE|6.3B|6300000000|9.18|3525583|0|0||
2024-08-11 00:29:07|11198|18502|CHN|396.81M|396810000|1.02|4000825|-81.52|0||
2024-08-11 00:29:11|11199|961859|NVX|303.03M|303030000|0.615|1427504|-33.15|0||
2024-08-11 00:29:16|11200|947885|IMU|404.21M|404210000|0.055|18834366|-38.89|0||
2024-08-11 00:29:20|11201|1123046|UWL|3.43B|3430000000|4.99|5050765|2.15|0||
2024-08-11 00:29:25|11202|14329|PNI|3.35B|3350000000|16.88|635527|71.89|0||
2024-08-11 00:29:29|11203|961883|LTR|2.12B|2120000000|0.875|14901555|-68.07|0||
2024-08-11 00:29:32|11204|32567|SFR|3.67B|3670000000|8.03|2192186|24.69|0||
2024-08-11 00:29:36|11205|7675|PDN|3.02B|3020000000|10.09|2228470|25.34|0||
2024-08-11 00:29:41|11206|14252|CNI|1.3B|1300000000|1.58|1218264|-0.63|0||
2024-08-11 00:29:46|11207|101943|LIC|1.11B|1110000000|9.13|487852|-45.83|0||
2024-08-11 00:29:50|11208|1130929|360|3.91B|3910000000|17.56|896120|122.56|0||
2024-08-11 00:29:54|11209|7560|EVT|1.81B|1810000000|11.16|149013|-7.62|0||
2024-08-11 00:29:57|11210|947483|AEF|445.49M|445490000|3.95|87388|-0.5|0||
2024-08-11 00:30:01|11211|101954|ARF|1.49B|1490000000|3.84|710193|0.52|0||
2024-08-11 00:30:06|11212|8627|CCX|41.22M|41220000|0.105|1913968|-80.21|0||
2024-08-11 00:30:14|11213|1054964|TLX|5.96B|5960000000|17.8|1609445|76.06|0||
2024-08-11 00:30:20|11214|947720|DEG|2.73B|2730000000|1.14|7943891|-14.62|0||
2024-08-11 00:30:24|11215|1164150|ASM|84.27M|84270000|0.47|372460|-72.51|0||
2024-08-11 00:30:28|11216|961813|AVN|1.95B|1950000000|3.41|1031175|0|0||
2024-08-11 00:30:32|11217|1153175|HMC|2.95B|2950000000|7.82|707032|58.3|0||
2024-08-11 00:30:38|11218|948296|WAF|1.51B|1510000000|1.33|3556751|60.24|0||
2024-08-11 00:30:42|11219|947950|LOV|3.6B|3600000000|32.82|251555|57.71|0||
2024-08-11 00:30:45|11220|947838|INR|280.49M|280490000|0.12|2657660|-55.56|0||
2024-08-11 00:30:49|11221|1155915|TYR|456.41M|456410000|0.87|2697971|-31.23|0||
2024-08-11 00:30:52|11222|7551|CQE|948.85M|948850000|2.54|649317|-6.96|0||
2024-08-11 00:30:56|11223|14278|IMD|1.11B|1110000000|2.17|1049045|15.12|0||
2024-08-11 00:31:00|11224|947739|DUB|34.05M|34050000|0.037|1740659|-58.41|0||
2024-08-11 00:31:05|11225|101944|KLS|1.32B|1320000000|4.91|503689|-27.69|0||
2024-08-11 00:31:08|11226|9146|NCK|1.26B|1260000000|14.84|287783|38.69|0||
2024-08-11 00:31:13|11227|961923|RFF|812.9M|812900000|2.09|408350|10|0||
2024-08-11 00:31:17|11228|948056|OML|808.17M|808170000|1.5|734765|4.17|0||
2024-08-11 00:31:22|11229|18564|AX1|1.18B|1180000000|2.1|1321813|14.44|0||
2024-08-11 00:31:27|11230|948202|SIQ|1.1B|1100000000|8.37|353437|-3.15|0||
2024-08-11 00:31:32|11231|101989|HSN|862.97M|862970000|4.25|360206|-19.35|0||
2024-08-11 00:31:35|11232|961949|TPW|1.1B|1100000000|9.3|304520|40.48|0||
2024-08-11 00:31:39|11233|8722|WSA|1.26B|1260000000|3.86|1683700|0|0||
2024-08-11 00:31:43|11234|1072419|JLG|1.52B|1520000000|5.46|511583|-0.91|0||
2024-08-11 00:31:47|11235|7699|KAR|1.41B|1410000000|1.76|5412461|-22.04|0||
2024-08-11 00:31:51|11236|7724|NHC|4.17B|4170000000|4.93|2733324|-14.97|0||
2024-08-11 00:31:55|11237|947668|COF|749.66M|749660000|1.255|769268|-13.15|0||
2024-08-11 00:31:59|11238|18511|DTL|1.26B|1260000000|8.16|447283|7.51|0||
2024-08-11 00:32:03|11239|7483|MMS|1.2B|1200000000|17.19|183757|-12.16|0||
2024-08-11 00:32:07|11240|1096166|CRN|2.25B|2250000000|1.345|3310674|-13.5|0||
2024-08-11 00:32:11|11241|941188|HLI|1.1B|1100000000|3.8|842220|9.01|0||
2024-08-11 00:32:15|11242|978754|ATG|109.2M|109200000|0.39|125260|-36.59|0||
2024-08-11 00:32:19|11243|947974|CMM|2.17B|2170000000|5.76|1109128|41.18|0||
2024-08-11 00:32:23|11244|39201|JIN|955.86M|955860000|15.18|151619|-0.65|0||
2024-08-11 00:32:27|11245|1080047|VUL|730.17M|730170000|3.88|724900|3.19|0||
2024-08-11 00:32:30|11246|960730|IDX|582.45M|582450000|2.49|559145|-18.89|0||
2024-08-11 00:32:34|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|0|0||
2024-08-11 00:32:39|11248|947732|BGL|1.65B|1650000000|1.29|9408660|-17.57|0||
2024-08-11 00:32:43|11249|101968|DDR|1.76B|1760000000|9.77|317790|18.14|0||
2024-08-11 00:32:47|11250|32479|SXY|883.08M|883080000|4.6|1587624|0|0||
2024-08-11 00:32:51|11251|8636|SHV|508.45M|508450000|4.2|243898|2.44|0||
2024-08-11 00:32:55|11252|994814|BET|85.9M|85900000|0.089|1001248|-34.07|0||
2024-08-11 00:32:59|11253|960724|BBN|173.43M|173430000|1.29|413043|-39.44|0||
2024-08-11 00:33:03|11254|7636|GWA|655.06M|655060000|2.47|331723|27.98|0||
2024-08-11 00:33:07|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0|0||
2024-08-11 00:33:12|11256|1167483|HDN|2.6B|2600000000|1.25|3451806|8.7|0||
2024-08-11 00:33:16|11257|102000|SVR|233.34M|233340000|1.12|283065|1.82|0||
2024-08-11 00:33:20|11258|959004|FPR|751.65M|751650000|3.26|454992|21.64|0||
2024-08-11 00:33:24|11259|948107|PPK|34.99M|34990000|0.39|165957|-70.34|0||
2024-08-11 00:33:27|11260|102008|DXI|920.08M|920080000|2.9|317506|6.23|0||
2024-08-11 00:33:32|11261|1014093|AD8|731.36M|731360000|8.8|429008|-12.44|0||
2024-08-11 00:33:35|11262|18565|RED|2.41B|2410000000|0.355|33687694|82.05|0||
2024-08-11 00:33:41|11263|947566|BRN|342.86M|342860000|0.175|6982926|-52.05|0||
2024-08-11 00:33:45|11264|961668|BWX|40.00M|40000000|0.2|379791|0|0||
2024-08-11 00:33:49|11265|993246|BVS|513.37M|513370000|1.15|1002160|125.49|0||
2024-08-11 00:33:53|11266|102027|PGH|280.6M|280600000|0.815|20932|1.87|0||
2024-08-11 00:33:56|11267|958997|ADH|351.11M|351110000|2.01|437304|17.2|0||
2024-08-11 00:34:00|11268|102007|HPI|664.61M|664610000|3.41|192255|15.99|0||
2024-08-11 00:34:05|11269|7508|API|753.76M|753760000|1.53|1545210|0|0||
2024-08-11 00:34:09|11270|10546|SXL|151.14M|151140000|0.63|456955|-30|0||
2024-08-11 00:34:14|11271|8637|SIG|1.93B|1930000000|1.23|5796339|58.31|0||
2024-08-11 00:34:18|11272|1152217|FCL|543M|543000000|1.605|194535|-40.11|0||
2024-08-11 00:34:21|11273|7296|IFM|626.16M|626160000|1.67|286024|-0.89|0||
2024-08-11 00:34:25|11274|101983|GDI|321.84M|321840000|0.6|555747|-9.77|0||
2024-08-11 00:34:28|11275|947756|EHE|805.54M|805540000|3.08|953309|-1.28|0||
2024-08-11 00:34:32|11276|953869|AFG|441.35M|441350000|1.63|354581|-10.44|0||
2024-08-11 00:34:36|11277|1167991|DBI|1.53B|1530000000|3.08|1402219|12|0||
2024-08-11 00:34:40|11278|18556|MYS|418.07M|418070000|3.78|118230|5|0||
2024-08-11 00:34:43|11279|1166382|SSR|1.39B|1390000000|6.85|8446|-69.2|0||
2024-08-11 00:34:47|11280|943406|AMI|287.57M|287570000|0.17|3118005|97.67|0||
2024-08-11 00:34:51|11281|7597|AAC|849.9M|849900000|1.41|181986|-6.93|0||
2024-08-11 00:34:56|11282|102005|MYX|314.85M|314850000|3.88|249844|-17.8|0||
2024-08-11 00:35:00|11283|8654|SSM|805.59M|805590000|1.31|1296623|52.33|0||
2024-08-11 00:35:04|11284|10536|CVN|277.31M|277310000|0.155|2954322|14.81|0||
2024-08-11 00:35:08|11285|959017|PAR|82.34M|82340000|0.24|493876|-72.58|0||
2024-08-11 00:35:15|11286|39198|PLL|261.51M|261510000|0.135|1737684|-81.38|0||
2024-08-11 00:35:19|11287|101952|AMA|189.82M|189820000|0.045|4223760|-56.06|0||
2024-08-11 00:35:23|11288|14253|COE|580.81M|580810000|0.22|6184775|62.96|0||
2024-08-11 00:35:27|11289|1142326|SEZL|651.87M|651870000|116.41|91300|1475.24|0||
2024-08-11 00:35:31|11290|18575|SPL|38.76M|38760000|0.094|588600|-43.03|0||
2024-08-11 00:35:35|11291|7265|EHL|421.19M|421190000|0.815|572881|19.85|0||
2024-08-11 00:35:38|11292|102037|VRTKOQ|705.23M|705230000|8.1|44835|0|0||
2024-08-11 00:35:44|11293|947769|EOS|305.83M|305830000|1.59|742997|41.33|0||
2024-08-11 00:35:49|11294|947655|OPT|504.75M|504750000|0.41|2938891|-13.36|0||
2024-08-11 00:35:53|11295|7751|CWP|411.27M|411270000|4.99|67605|-4.41|0||
2024-08-11 00:35:57|11296|948227|STX|515.77M|515770000|0.18|9238016|-59.09|0||
2024-08-11 00:36:01|11297|945920|ISX|1.18B|1180000000|1.07|980077|0|0||
2024-08-11 00:36:05|11298|7696|MGX|414.24M|414240000|0.34|1248341|-20.93|0||
2024-08-11 00:36:10|11299|1084956|MMM|16.18M|16180000|0.022|142993|-80.87|0||
2024-08-11 00:36:15|11300|948089|PET|15.61M|15610000|0.025|3840177|0|0||
2024-08-11 00:36:18|11301|945920|ISX|1.18B|1180000000|1.07|980077|0|0||
2024-08-11 00:36:22|11302|18476|VAH|726M|726000000|0.086|700580|0|0||
2024-08-11 00:36:26|11303|941675|SDA|189.40M|189400000|0.79|879031|0|0||
2024-08-11 00:36:29|11304|1167744|ABNB|72.78B|72780000000|115.08|4622071|-15.36|0||
2024-08-11 00:36:33|11305|996528|SNAP|15.02B|15020000000|9.05|22597205|-11.45|0||
2024-08-11 00:36:36|11306|1202548|KVUE|40.26B|40260000000|21.02|22454658|-10.06|0||
2024-08-11 00:36:40|11307|1179312|RIVN|14.07B|14070000000|13.95|43291492|-36.33|0||
2024-08-11 00:36:43|11308|1172509|APP|25.86B|25860000000|77.38|4109423|108.01|0||
2024-08-11 00:36:47|11309|1172518|PATH|6.51B|6510000000|11.37|12161160|-26.26|0||
2024-08-11 00:36:52|11310|1181717|IOT|21.06B|21060000000|38.23|3913487|60.29|0||
2024-08-11 00:36:57|11311|1174521|CFLT|6.56B|6560000000|20.32|4231027|-39.85|0||
2024-08-11 00:37:00|11312|1172292|COIN|48.77B|48770000000|196.29|8555828|135.39|0||
2024-08-11 00:37:03|11313|1168998|RBLX|23.96B|23960000000|37.02|6464926|20.94|0||
2024-08-11 00:37:08|11314|1175355|HOOD|15.85B|15850000000|17.92|19005140|67.01|0||
2024-08-11 00:37:11|11315|1177986|GTLB|6.63B|6630000000|41.7|2758369|-4.09|0||
2024-08-11 00:37:15|11316|1212387|RDDT|8.78B|8780000000|52.91|3631476||0||
2024-08-11 00:37:18|11317|1210651|||||||0||
2024-08-11 06:39:41|11317|1210651|KSPI|22.83B|22830000000|120.34|244262|24.32|0||