2024-08-31 15:54:16|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|2.64|43|2024-02-08|15/12/2023||1.72||3300000000|94.419998168945|1|2023-11-09|15/09/2023||0.8706||2080000000|94.419998168945|1
2024-08-31 15:54:24|00001|6373|ADBE|254.69B|254690000000|574.41|3003363|2.69|45|2024-09-12|15/08/2024||4.53||5370000000|574.40997314453|1|2024-06-13|15/05/2024|4.48|4.39|5310000000|5290000000|459.86999511719|1
2024-08-31 15:54:33|00002|9019|ADP|112.51B|112510000000|275.91|1582229|8.37|45|2024-10-23|15/09/2024||2.21||4780000000|275.91000366211|1|2024-07-31|15/06/2024|2.09|2.06|4770000000|4740000000|257.73999023438|1
2024-08-31 15:54:42|00003|15368|ALGN|17.72B|17720000000|237.22|854965|-35.91|45|2024-10-23|15/09/2024||2.32||994400000|237.2200012207|1|2024-07-24|15/06/2024|2.41|2.31|1030000000|1040000000|250.64999389648|1
2024-08-31 15:54:50|00004|6369|GOOGL|2.02T|2020000000000|163.38|24601985|19.98|45|2024-10-22|15/09/2024||1.83||86300000000|163.38000488281|1|2024-07-23|15/06/2024|1.89|1.83|84740000000|84160000000|181.66999816895|1
2024-08-31 15:54:58|00005|100160|GOOG|2.02T|2020000000000|165.11|17550967|20.21|43|2024-10-22|15/09/2024||1.83||86290000000|165.11000061035|1|2024-07-23|15/06/2024|1.89|1.83|84740000000|84150000000|183.35000610352|1
2024-08-31 15:55:07|00006|6435|AMZN|1.87T|1870000000000|178.5|42350541|29.34|45|2024-10-24|15/09/2024||1.13||157210000000|178.5|1|2024-08-01|15/06/2024|1.26|1.03|147980000000|148680000000|186.97999572754|1
2024-08-31 15:55:16|00007|8274|AMD|240.44B|240440000000|148.56|52568254|40.52|46|2024-10-29|15/09/2024||0.9241||6700000000|148.55999755859|1|2024-07-30|15/06/2024|0.69|0.68|5840000000|5720000000|139.75|1
2024-08-31 15:55:28|00008|8144|AEP|53.36B|53360000000|100.28|2748868|27.91|45|2024-10-24|15/09/2024||1.81||5420000000|100.2799987793|1|2024-07-30|15/06/2024|1.25|1.24|4600000000|4740000000|97.069999694824|1
2024-08-31 15:55:37|00009|6466|AMGN|179.38B|179380000000|333.83|2113803|30.23|45|2024-10-29|15/09/2024||5.13||8510000000|333.82998657227|1|2024-08-06|15/06/2024|4.97|4.98|8390000000|8350000000|325.2200012207|1
2024-08-31 15:55:47|00010|7869|ADI|116.6B|116600000000|234.84|3365535|29.19|45|2024-11-19|15/10/2024||1.64||2400000000|234.83999633789|1|2024-08-21|15/07/2024|1.58|1.51|2310000000|2270000000|223.49000549316|1
2024-08-31 15:55:57|00011|15424|ANSS|28.09B|28090000000|321.42|461438|0.8|45|2024-10-30|15/09/2024||1.78||523970000|321.42001342773|1|2024-07-31|15/06/2024|2.5|1.92|594100000|550300000|304.45001220703|1
2024-08-31 15:56:05|00012|6408|AAPL|3.48T|3480000000000|229|63357461|21.89|45|2024-10-24|15/09/2024||1.59||94420000000|229|1|2024-08-01|15/06/2024|1.4|1.35|85800000000|84450000000|222.08000183105|1
2024-08-31 15:56:16|00013|6386|AMAT|162.62B|162620000000|197.26|6406829|29.13|46|2024-11-14|15/10/2024||2.19||6950000000|197.25999450684|1|2024-08-15|15/07/2024|2.12|2.03|6780000000|6680000000|201.63000488281|1
2024-08-31 15:56:24|00014|39320|ASML|352.57B|352570000000|903.87|1333863|36.84|41|2024-10-16|15/09/2024||5.46||7900000000|903.86999511719|1|2024-07-17|15/06/2024|4.01|3.99|6240000000|6490000000|1068.1899414062|1
2024-08-31 15:56:34|00015|962333|TEAM|43.06B|43060000000|165.6|1829826|-18.85|36|2024-10-31|15/09/2024||0.54||966110000|165.60000610352|1|2024-08-01|15/06/2024|0.66|0.56|1130000000|1080000000|176.57000732422|1
2024-08-31 15:56:44|00016|6363|ADSK|55.69B|55690000000|258.4|1906204|16.43|46|2024-11-19|15/10/2024||2.12||1550000000|258.39999389648|1|2024-08-29|15/07/2024|2.15|2|1510000000|1480000000|254.61999511719|1
2024-08-31 15:56:53|00017|6378|BIDU|29.67B|29670000000|84.62|3475639|-40.75|45|2024-11-19|15/09/2024||19.01||34190000000|84.620002746582|1|2024-08-22|15/06/2024|21.02|18.54|33930000000|34140000000|89.73999786377|1
2024-08-31 15:57:03|00018|6487|BIIB|29.83B|29830000000|204.76|1009219|-23.41|45|2024-10-22|15/09/2024||3.77||2430000000|204.75999450684|1|2024-08-01|15/06/2024|5.28|4.01|2470000000|2390000000|213.19999694824|1
2024-08-31 15:57:12|00019|13072|BKNG|131.05B|131050000000.00002|3909.23|246254|25.9|46|2024-10-30|15/09/2024||76.83||7600000000|3909.2299804688|1|2024-08-01|15/06/2024|41.9|38.55|5900000000|5770000000|3715.0100097656|1
2024-08-31 15:57:21|00020|13969|AVGO|757.91B|757910000000|162.82|36830197|76.42|46|2024-12-05|15/10/2024||1.38||14100000000|162.82000732422|1|2024-09-05|15/07/2024||1.21||12970000000|162.82000732422|1
2024-08-31 15:57:31|00021|6388|CDNS|73.64B|73640000000|268.93|2011518|11.85|45|2024-10-21|15/09/2024||1.45||1180000000|268.92999267578|1|2024-07-22|15/06/2024|1.28|1.23|1060000000|1040000000|279.95001220703|1
2024-08-31 15:57:42|00022|41292|CDW|30.14B|30140000000|225.64|995078|6.86|45|2024-10-30|15/09/2024||2.87||5770000000|225.63999938965|1|2024-07-31|15/06/2024|2.5|2.53|5420000000|5460000000|232.4700012207|1
2024-08-31 15:57:50|00023|13068|CERN|27.92B|27920000000|94.92|3454897|0|36|2022-07-29|15/06/2022||0.8815||1490000000|94.919998168945|1|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000|93.819999694824|1
2024-08-31 15:57:59|00024|15722|CHTR|55.55B|55550000000|347.54|1241314|-20.67|45|2024-10-25|15/09/2024||8.7||13660000000|347.54000854492|1|2024-07-26|15/06/2024|8.49|7.99|13690000000|13590000000|315.23001098633|1
2024-08-31 15:58:10|00025|6444|CHKP|21.73B|21730000000|192.5|668331|43.03|45|2024-10-24|15/09/2024||2.25||634930000|192.5|1|2024-07-24|15/06/2024|2.17|2.16|627000000|623190000|170|1
2024-08-31 15:58:22|00026|6360|CTAS|81.13B|81130000000|805.12|405517|59.69|45|2024-09-24|15/08/2024||4.01||2490000000|805.11999511719|1|2024-07-18|15/05/2024|3.99|3.79|2470000000|2470000000|719.78002929688|1
2024-08-31 15:58:31|00027|260|CSCO|203.62B|203620000000|50.54|20325272|-11.87|46|2024-11-13|15/10/2024||0.8691||13770000000|50.540000915527|1|2024-08-14|15/07/2024|0.87|0.85|13600000000|13530000000|45.369998931885|1
2024-08-31 15:58:40|00028|6454|CTSH|38.55B|38550000000|77.77|3780103|8.6|46|2024-10-30|15/09/2024||1.16||4950000000|77.769996643066|1|2024-07-31|15/06/2024|1.17|1.12|4850000000|4800000000|75.819999694824|1
2024-08-31 15:58:50|00029|6516|CMCSA|153.23B|153230000000|39.57|19032649|-15.38|45|2024-10-24|15/09/2024||1.1||31840000000|39.569999694824|1|2024-07-23|15/06/2024|1.21|1.12|29690000000|30030000000|39.529998779297|1
2024-08-31 15:59:00|00030|39327|CPRT|50.96B|50960000000|52.96|4370127|18.14|45|2024-11-13|15/10/2024||0.378||1120000000|52.959999084473|1|2024-09-04|15/07/2024||0.3667||1070000000|52.959999084473|1
2024-08-31 15:59:11|00031|6443|COST|395.62B|395620000000|892.38|1940400|66.16|54|2024-09-26|15/08/2024||5.07||80170000000|892.38000488281|1|2024-05-30|15/05/2024|3.78|3.71|58520000000|58130000000|806.52001953125|1
2024-08-31 15:59:18|00032|1131557|CRWD|67.97B|67970000000|277.28|8843711|70.08|27|2024-11-27|15/10/2024||0.911||998940000|277.2799987793|1|2024-08-28|15/07/2024|1.04|0.97|963900000|958320000|269.82998657227|1
2024-08-31 15:59:28|00033|7906|CSX|66.44B|66440000000|34.27|11039851|13.48|46|2024-10-16|15/09/2024||0.4846||3740000000|34.270000457764|1|2024-08-05|15/06/2024|0.49|0.48|3700000000|3700000000|34.080001831055|1
2024-08-31 15:59:37|00034|15951|DXCM|27.79B|27790000000|69.34|5242072|-31.33|45|2024-10-24|15/09/2024||0.4352||989220000|69.339996337891|1|2024-07-25|15/06/2024|0.43|0.39|1000000000|1040000000|111.94000244141|1
2024-08-31 15:59:45|00035|1073599|DOCU|12.12B|12120000000|59.21|2341177|17.71|32|2024-12-05|15/10/2024||0.8097||739410000|59.209999084473|1|2024-09-05|15/07/2024||0.8055||727200000|59.209999084473|1
2024-08-31 15:59:55|00036|14776|DLTR|18.16B|18160000000|84.49|2908302|-30.95|44|2024-11-19|15/10/2024||1.33||7590000000|84.48999786377|1|2024-09-04|15/07/2024||1.04||7490000000|84.48999786377|1
2024-08-31 16:00:51|00037|256|EBAY|28.9B|28900000000|59.1|4506597|31.98|42|2024-10-23|15/09/2024||1.17||2540000000|59.099998474121|1|2024-07-31|15/06/2024|1.18|1.13|2600000000|2530000000|55.400001525879|1
2024-08-31 16:01:00|00038|6472|EA|40.11B|40110000000|151.82|2118476|26.54|45|2024-10-29|15/09/2024||1.99||2020000000|151.82000732422|1|2024-07-30|15/06/2024|1.04|0.41|1260000000|1210000000|147.85000610352|1
2024-08-31 16:01:11|00039|7949|EXC|38.11B|38110000000|38.09|6992174|-5.06|46|2024-10-31|15/09/2024||0.7002||5890000000|38.090000152588|1|2024-08-01|15/06/2024|0.47|0.41|5360000000|4640000000|37.200000762939|1
2024-08-31 16:01:20|00040|6409|FAST|39.1B|39100000000|68.28|3034887|19.33|45|2024-10-11|15/09/2024||0.5175||1920000000|68.279998779297|1|2024-07-12|15/06/2024|0.51|0.51|1920000000|1930000000|64.169998168945|1
2024-08-31 16:01:30|00041|6370|FI|100.52B|100520000000|174.6|2472096|43.83|45|2024-10-23|15/09/2024||2.26||4910000000|174.60000610352|1|2024-07-24|15/06/2024|2.13|2.1|4790000000|4810000000|157.2200012207|1
2024-08-31 16:01:38|00042|1123483|FOXA|18.35B|18350000000|41.37|2571932|25.14|29|2024-10-30|15/09/2024||1.13||3360000000|41.369998931885|1|2024-08-06|15/06/2024|0.9|0.81|3090000000|3100000000|36.360000610352|1
2024-08-31 16:01:47|00043|1123484|FOX|18.35B|18350000000|38.43|962964|25.92|29|2024-10-30|15/09/2024||1.15||3370000000|38.430000305176|1|2024-08-06|15/06/2024|0.9|0.81|3090000000|3100000000|34.040000915527|1
2024-08-31 16:01:56|00044|6365|GILD|98.35B|98350000000|79|7118959|3.29|45|2024-11-07|15/09/2024||1.57||6960000000|79|1|2024-08-08|15/06/2024|2.01|1.6|7000000000|6720000000|74|1
2024-08-31 16:02:06|00045|8272|HON|135.07B|135070000000|207.91|2842648|10.63|46|2024-10-18|15/09/2024||2.52||9920000000|207.91000366211|1|2024-07-25|15/06/2024|2.49|2.42|9580000000|9410000000|213.64999389648|1
2024-08-31 16:02:16|00046|16336|IDXX|39.62B|39620000000|481.33|528007|-5.88|45|2024-10-29|15/09/2024||2.69||981610000|481.32998657227|1|2024-08-06|15/06/2024|2.44|2.89|1000000000|1010000000|455.07998657227|1
2024-08-31 16:02:25|00047|13081|ILMN|20.90B|20900000000|131.4|2666948|-18.16|45|2024-10-31|15/09/2024||0.8747||1080000000|131.39999389648|1|2024-08-06|15/06/2024|0.36|0.11|1110000000|1090000000|115.4700012207|1
2024-08-31 16:02:35|00048|16360|INCY|12.65B|12650000000|65.66|3344444|1.75|45|2024-10-29|15/09/2024||1.28||1080000000|65.660003662109|1|2024-07-30|15/06/2024|-1.82|0.87|1040000000|1020000000|68.589996337891|1
2024-08-31 16:02:43|00049|251|INTC|94.24B|94240000000|22.04|63259596|-37.28|45|2024-10-24|15/09/2024||-0.0089||13200000000|22.040000915527|1|2024-08-01|15/06/2024|0.02|0.1|12830000000|12930000000|30.739999771118|1
2024-08-31 16:02:52|00050|6448|INTU|176.19B|176190000000|630.26|1431200|16.32|46|2024-11-21|15/10/2024||2.38||3160000000|630.26000976562|1|2024-08-22|15/07/2024|1.99|1.85|3180000000|3080000000|670.48999023438|1
2024-08-31 16:03:01|00051|6393|ISRG|175.06B|175060000000|492.63|1512671|57.55|45|2024-10-17|15/09/2024||1.64||2010000000|492.63000488281|1|2024-07-18|15/06/2024|1.78|1.54|2010000000|1970000000|426.23001098633|1
2024-08-31 16:03:10|00052|102911|JD|39.53B|39530000000|27|11981029|-18.7|41|2024-11-15|15/09/2024||7.42||259880000000|27|1|2024-08-15|15/06/2024|9.36|6.24|291400000000|291470000000|25.89999961853|1
2024-08-31 16:03:22|00053|10548|KDP|49.65B|49650000000|36.61|7668100|8.8|45|2024-10-24|15/09/2024||0.5084||3940000000|36.610000610352|1|2024-07-25|15/06/2024|0.45|0.45|3930000000|3920000000|32.770000457764|1
2024-08-31 16:03:32|00054|6462|KLAC|110.15B|110150000000|819.43|932403|63.28|45|2024-10-23|15/09/2024||7.03||2760000000|819.42999267578|1|2024-07-24|15/06/2024|6.6|6.15|2570000000|2520000000|807.65997314453|1
2024-08-31 16:03:41|00055|270|KHC|42.84B|42840000000|35.43|8033744|7.07|45|2024-10-31|15/09/2024||0.745||6450000000|35.430000305176|1|2024-07-31|15/06/2024|0.78|0.74|6480000000|6560000000|33.840000152588|1
2024-08-31 16:03:51|00056|6445|LRCX|106.63B|106630000000|821.01|1156601|16.89|45|2024-10-16|15/09/2024||8.05||4050000000|821.01000976562|1|2024-07-31|15/06/2024|8.14|7.58|3870000000|3820000000|854.85998535156|1
2024-08-31 16:04:03|00057|32383|LULU|31.86B|31860000000|259.47|2526368|-31.94|65|2024-12-05|15/10/2024||2.7||2400000000|259.4700012207|1|2024-08-29|15/07/2024|3.15|2.94|2400000000|2410000000|258.82998657227|1
2024-08-31 16:04:14|00058|8136|MAR|66.07B|66069999999.99999|234.69|1612613|15.32|46|2024-10-31|15/09/2024||2.31||6280000000|234.69000244141|1|2024-07-31|15/06/2024|2.5|2.47|6440000000|6470000000|238.77000427246|1
2024-08-31 16:04:23|00059|6520|MRVL|65.99B|65989999999.99999|76.24|11648863|30.88|48|2024-11-28|15/10/2024||0.3809||1410000000|76.23999786377|1|2024-08-29|15/07/2024|0.3|0.3|1270000000|1250000000|68.440002441406|1
2024-08-31 16:04:32|00060|961621|MTCH|9.6B|9600000000|37.21|5379624|-20.61|36|2024-10-29|15/09/2024||0.4939||903350000|37.209999084473|1|2024-07-30|15/06/2024|0.48|0.48|864070000|856500000|33.200000762939|1
2024-08-31 16:04:41|00061|16599|MELI|104.52B|104520000000|2061.66|313571|50.23|45|2024-10-31|15/09/2024||9.79||5190000000|2061.6599121094|1|2024-08-01|15/06/2024|10.48|8.53|5070000000|4640000000|1668.9000244141|1
2024-08-31 16:04:49|00062|26490|META|1.32T|1320000000000|521.31|13923746|76.18|45|2024-10-23|15/09/2024||5.17||40030000000|521.30999755859|1|2024-07-31|15/06/2024|5.16|4.7|39070000000|38260000000|463.19000244141|1
2024-08-31 16:05:00|00063|6391|MCHP|44.08B|44080000000|82.16|6650271|0.39|45|2024-10-31|15/09/2024||0.4391||1160000000|82.160003662109|1|2024-08-01|15/06/2024|0.53|0.52|1240000000|1240000000|88.779998779297|1
2024-08-31 16:05:10|00064|8092|MU|106.71B|106710000000|96.24|24647849|37.6|45|2024-09-25|15/08/2024||1.11||7680000000|96.23999786377|1|2024-06-26|15/05/2024|0.62|0.48|6810000000|6660000000|141.11999511719|1
2024-08-31 16:05:19|00065|252|MSFT|3.1T|3100000000000|417.14|19846516|27.27|45|2024-10-22|15/09/2024||3.11||64460000000|417.14001464844|1|2024-07-30|15/06/2024|2.95|2.94|64700000000|64380000000|426.73001098633|1
2024-08-31 16:05:27|00066|1114321|MRNA|29.75B|29750000000|77.37|3823394|-31.57|30|2024-10-31|15/09/2024||-1.61||1310000000|77.370002746582|1|2024-08-01|15/06/2024|-3.33|-3.35|241000000|128410000|119.2200012207|1
2024-08-31 16:05:38|00067|32372|MDLZ|95.92B|95920000000|71.81|6237779|0.77|41|2024-10-29|15/09/2024||0.8442||9100000000|71.809997558594|1|2024-07-30|15/06/2024|0.86|0.79|8340000000|8450000000|67.099998474121|1
2024-08-31 16:05:47|00068|6355|MNST|46.17B|46170000000|47.13|9531204|-17.91|46|2024-10-31|15/09/2024||0.4295||1930000000|47.130001068115|1|2024-08-07|15/06/2024|0.41|0.45|1900000000|2020000000|50.799999237061|1
2024-08-31 16:05:56|00069|6439|NTES|51.84B|51840000000|80.44|1704698|-22.27|45|2024-11-14|15/09/2024||12.7||27420000000|80.440002441406|1|2024-08-22|15/06/2024|12.05|11.97|25490000000|26110000000|92.589996337891|1
2024-08-31 16:06:05|00070|13063|NFLX|300.99B|300990000000|701.35|3227239|61.72|45|2024-10-15|15/09/2024||5.08||9760000000|701.34997558594|1|2024-07-18|15/06/2024|4.88|4.74|9560000000|9530000000|647.46002197266|1
2024-08-31 16:06:13|00071|6497|NVDA|2.93T|2930000000000|119.37|351892961|141.86|46|2024-11-14|15/10/2024||0.7373||32670000000|119.37000274658|1|2024-08-28|15/07/2024|0.68|0.64|30000000000|28680000000|128.30000305176|1
2024-08-31 16:06:23|00072|13989|NXPI|65.3B|65300000000|256.36|2208597|24.62|44|2024-11-04|15/09/2024||3.43||3270000000|256.35998535156|1|2024-07-22|15/06/2024|3.2|3.21|3130000000|3130000000|269.29000854492|1
2024-08-31 16:06:32|00073|1006169|OKTA|13.37B|13370000000|78.73|1892995|-5.72|33|2024-11-27|15/10/2024||0.5496||639140000|78.730003356934|1|2024-08-28|15/07/2024|0.72|0.61|646000000|632600000|96.980003356934|1
2024-08-31 16:06:43|00074|13074|ORLY|65.54B|65540000000.00001|1129.97|403345|20.25|45|2024-10-23|15/09/2024||11.61||4440000000|1129.9699707031|1|2024-07-24|15/06/2024|10.55|11|4270000000|4340000000|1049.0100097656|1
2024-08-31 16:06:53|00075|6430|PCAR|50.42B|50420000000|96.18|2974016|16.88|45|2024-10-22|15/09/2024||1.82||7620000000|96.180000305176|1|2024-07-23|15/06/2024|2.13|2.14|877000000000|8330000000|109.05999755859|1
2024-08-31 16:07:06|00076|6406|PAYX|47.2B|47200000000|131.2|1961153|7.34|46|2024-09-25|15/08/2024||1.14||1310000000|131.19999694824|1|2024-06-26|15/05/2024|1.12|1.1|1300000000|1290000000|125.0299987793|1
2024-08-31 16:07:15|00077|956170|PYPL|74.05B|74050000000|72.43|12648067|15.87|37|2024-10-31|15/09/2024||1.07||7890000000|72.430000305176|1|2024-07-30|15/06/2024|1.19|0.98|7900000000|7820000000|58.939998626709|1
2024-08-31 16:07:22|00078|1152791|PTON|1.75B|1750000000|4.66|15570734|-26.96|23|2024-10-31|15/09/2024||-0.1561||574310000|4.6599998474121|1|2024-08-22|15/06/2024|-0.08|-0.17|643600000|628470000|3.3599998950958|1
2024-08-31 16:07:32|00079|8358|PEP|237.46B|237460000000|172.88|5443544|-2.83|46|2024-10-01|15/09/2024||2.31||24100000000|172.88000488281|1|2024-07-11|15/06/2024|2.28|2.16|22500000000|22660000000|163.58999633789|1
2024-08-31 16:07:40|00080|1089236|PDD|133.47B|133470000000|96.11|10399102|-2.89|31|2024-11-21|15/09/2024||20.19||102300000000|96.110000610352|1|2024-08-26|15/06/2024|23.24|20.43|97060000000|99420000000|139.86999511719|1
2024-08-31 16:08:47|00081|6376|QCOM|195.28B|195280000000|175.3|9986851|53.06|6|2024-11-06|15/09/2024||2.54||9840000000|175.30000305176|1|2024-07-31|15/06/2024|2.33|2.25|9390000000|9210000000|166.94000244141|1
2024-08-31 16:08:56|00082|32391|REGN|127.87B|127870000000|1184.69|454801|43.34|46|2024-10-31|15/09/2024||11.85||3660000000|1184.6899414062|1|2024-08-01|15/06/2024|11.56|10.61|3550000000|3370000000|1079.1899414062|1
2024-08-31 16:09:06|00083|6437|ROST|50.24B|50240000000|150.61|2272214|23.64|47|2024-11-14|15/10/2024||1.41||5170000000|150.61000061035|1|2024-08-22|15/07/2024|1.59|1.5|5300000000|5240000000|153.94999694824|1
2024-08-31 16:09:24|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|11|42|2024-02-08|15/12/2023||-0.9569||685470000|228.74000549316|1|2023-11-01|15/09/2023|-1.15|-0.82|571000000|635080000|212.80999755859|1
2024-08-31 16:09:34|00085|6427|SIRI|12.67B|12670000000|3.29|39537685|-25.23|45|2024-10-29|15/09/2024||0.0776||2190000000|3.289999961853|1|2024-08-01|15/06/2024|0.08|0.08|2180000000|2200000000|3.4500000476837|1
2024-08-31 16:09:48|00086|32378|SWKS|17.5B|17500000000|109.59|2591887|0.78|45|2024-10-31|15/09/2024||1.52||1010000000|109.58999633789|1|2024-07-30|15/06/2024|1.21|1.21|905500000|900410000|117.41000366211|1
2024-08-31 16:09:56|00087|31066|SPLK|26.44B|26440000000|156.9|2043059|29.39|12|2024-05-23|15/04/2024||0.4218||866170000|156.89999389648|1|2024-02-27|15/01/2024|2.28|1.98|1490000000|1290000000|155.55000305176|1
2024-08-31 16:10:04|00088|6500|SBUX|107.17B|107170000000|94.57|14930924|-2.95|45|2024-10-31|15/09/2024||1.04||9410000000|94.569999694824|1|2024-07-30|15/06/2024|0.93|0.93|9100000000|9250000000|75.199996948242|1
2024-08-31 16:10:19|00089|39335|SNPS|79.81B|79810000000|519.58|955513|13.23|45|2024-12-04|15/10/2024||3.25||1620000000|519.58001708984|1|2024-08-21|15/07/2024|3.43|3.28|1530000000|1520000000|557.03002929688|1
2024-08-31 16:10:29|00090|19694|TMUS|231.86B|231860000000|198.72|4844707|45.85|45|2024-10-29|15/09/2024||2.45||20060000000|198.7200012207|1|2024-07-31|15/06/2024|2.49|2.28|19770000000|19580000000|175.36000061035|1
2024-08-31 16:10:37|00091|13994|TSLA|684B|684000000000|214.11|94272194|-17.04|45|2024-10-16|15/09/2024||0.6134||25680000000|214.11000061035|1|2024-07-23|15/06/2024|0.52|0.61|25500000000|24330000000|251.50999450684|1
2024-08-31 16:10:47|00092|8268|TXN|195.7B|195700000000|214.34|5320957|27.54|45|2024-10-22|15/09/2024||1.38||4120000000|214.33999633789|1|2024-07-23|15/06/2024|1.22|1.16|3820000000|3800000000|205.88000488281|1
2024-08-31 16:10:58|00093|6451|TCOM|30.69B|30690000000|47.14|3487343|19.92|45|2024-11-19|15/09/2024||6.9||15620000000|47.139999389648|1|2024-08-26|15/06/2024|7.25|5.23|12790000000|12760000000|42.180000305176|1
2024-08-31 16:11:08|00094|6407|VRSN|17.95B|17950000000|183.9|703886|-11.5|45|2024-10-24|15/09/2024||1.99||391310000|183.89999389648|1|2024-07-25|15/06/2024|2.01|1.94|387100000|386810000|174.9700012207|1
2024-08-31 16:11:19|00095|39340|VRSK|38.86B|38860000000|272.82|744256|12.63|45|2024-10-29|15/09/2024||1.6||722040000|272.82000732422|1|2024-07-31|15/06/2024|1.74|1.64|716800000|722410000|285.98999023438|1
2024-08-31 16:12:29|00096|6353|VRTX|127.99B|127990000000|495.89|1198833|42.36|24|2024-10-30|15/09/2024||4.06||2690000000|495.89001464844|1|2024-08-01|15/06/2024|-12.83|-11.7|2650000000|2660000000|495.7200012207|1
2024-08-31 16:12:38|00097|8355|WBA|7.99B|7990000000|9.25|19977008|-63.45|45|2024-10-10|15/08/2024||0.3669||35850000000|9.25|1|2024-06-27|15/05/2024|0.63|0.71|36400000000|36000000000|15.659999847412|1
2024-08-31 16:12:49|00098|32361|WDAY|69.46B|69460000000|263.19|2368117|7.64|45|2024-11-26|15/10/2024||1.75||2130000000|263.19000244141|1|2024-08-22|15/07/2024|1.75|1.65|2090000000|2070000000|233.50999450684|1
2024-08-31 16:12:59|00099|7875|XEL|34.14B|34140000000|61.23|3115617|7.18|45|2024-10-24|15/09/2024||1.32||3890000000|61.229999542236|1|2024-08-01|15/06/2024|0.54|0.56|3030000000|3240000000|58.279998779297|1
2024-08-31 16:13:09|00100|6467|XLNX|48.41B|48410000000|194.92|4081636|0|35|2022-04-27|15/03/2022||1.05||1000000000|194.91999816895|1|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000|173.16000366211|1
2024-08-31 16:13:17|00101|1127188|ZM|21.26B|21260000000|69.08|3539758|-2.75|25|2024-11-19|15/10/2024||1.3||1160000000|69.080001831055|1|2024-08-21|15/07/2024|1.39|1.21|1160000000|1150000000|59.130001068115|1
2024-08-31 16:13:28|00102|277|MMM|73.99B|73990000000|134.69|4555621|51.03|45|2024-10-22|15/09/2024||1.91||6070000000|134.69000244141|1|2024-07-26|15/06/2024|1.93|1.67|6300000000|5870000000|103.38999938965|1
2024-08-31 16:13:36|00103|238|BA|107.05B|107050000000|173.74|5937454|-22.45|46|2024-10-23|15/09/2024||-0.4628||20040000000|173.74000549316|1|2024-07-31|15/06/2024|-2.9|-1.69|16900000000|17390000000|186.86000061035|1
2024-08-31 16:13:46|00104|247|CAT|172.67B|172670000000|356.1|3002317|26.67|43|2024-10-24|15/09/2024||5.39||16410000000|356.10000610352|1|2024-08-06|15/06/2024|5.99|5.54|16700000000|16760000000|316.79998779297|1
2024-08-31 16:23:05|00104|247|CAT|172.67B|172670000000|356.1|3002317|26.67|43|2024-10-24|15/09/2024||5.39||16410000000|356.10000610352|1|2024-08-06|15/06/2024|5.99|5.54|16700000000|16760000000|316.79998779297|1
2024-08-31 16:23:15|00105|240|CVX|270.59B|270589999999.99997|147.95|7181460|-8.16|42|2024-10-25|15/09/2024||2.97||50850000000|147.94999694824|1|2024-08-02|15/06/2024|2.55|2.94|51180000000|48680000000|152.61999511719|1
2024-08-31 16:23:23|00106|271|KO|312.34B|312340000000|72.47|12668595|21.13|46|2024-10-22|15/09/2024||0.749||11680000000|72.470001220703|1|2024-07-23|15/06/2024|0.84|0.8|12400000000|11770000000|64.769996643066|1
2024-08-31 16:23:31|00107|266|GS|169.98B|169980000000|510.25|2167072|55.7|36|2024-10-15|15/09/2024||8.68||12550000000|510.25|1|2024-07-15|15/06/2024|8.62|8.36|12730000000|12350000000|479.88000488281|1
2024-08-31 16:23:42|00108|8064|HD|366.03B|366030000000|368.5|3452456|11.57|45|2024-11-12|15/10/2024||3.65||39180000000|368.5|1|2024-08-13|15/07/2024|4.67|4.54|43180000000|42600000000|345.80999755859|1
2024-08-31 16:23:53|00109|8082|IBM|186.19B|186190000000|202.13|3473486|37.66|46|2024-10-23|15/09/2024||2.23||15050000000|202.13000488281|1|2024-07-24|15/06/2024|2.43|2.17|15800000000|15620000000|184.10000610352|1
2024-08-31 16:24:03|00110|8177|JNJ|399.27B|399270000000|165.86|7010009|2.59|46|2024-10-15|15/09/2024||2.18||22130000000|165.86000061035|1|2024-07-17|15/06/2024|2.82|2.72|22450000000|22340000000|151.00999450684|1
2024-08-31 16:24:13|00111|267|JPM|639.59B|639590000000|224.8|8728841|53.63|45|2024-10-11|15/09/2024||4.02||41560000000|224.80000305176|1|2024-07-12|15/06/2024|4.4|4.14|50200000000|41720000000|207.44999694824|1
2024-08-31 16:24:24|00112|272|MCD|207.07B|207070000000|288.66|3841920|2.67|45|2024-10-23|15/09/2024||3.19||6780000000|288.66000366211|1|2024-07-29|15/06/2024|2.97|3.07|6490000000|6620000000|252|1
2024-08-31 16:24:34|00113|275|MRK|300.25B|300250000000|118.45|9516351|8.69|46|2024-10-31|15/09/2024||1.74||16520000000|118.44999694824|1|2024-07-30|15/06/2024|2.28|2.16|16110000000|15850000000|127.7799987793|1
2024-08-31 16:24:46|00114|8948|NKE|124.93B|124930000000|83.32|15081020|-18.08|45|2024-09-24|15/08/2024||0.5337||11670000000|83.319999694824|1|2024-06-27|15/05/2024|1.01|0.84|12600000000|12890000000|94.059997558594|1
2024-08-31 16:24:56|00115|8952|PG|403.07B|403070000000|171.54|6517429|11.14|46|2024-10-16|15/09/2024||1.91||22080000000|171.53999328613|1|2024-07-30|15/06/2024|1.4|1.37|20530000000|20730000000|169.92999267578|1
2024-08-31 16:25:07|00116|8294|CRM|241.77B|241770000000|252.9|7584694|14.2|47|2024-11-27|15/10/2024||2.42||9390000000|252.89999389648|1|2024-08-28|15/07/2024|2.56|2.35|9330000000|9220000000|264.20001220703|1
2024-08-31 16:25:22|00117|8359|UNH|545B|545000000000|590.2|3941758|23.84|46|2024-10-15|15/09/2024||7.06||99150000000|590.20001220703|1|2024-07-16|15/06/2024|6.8|6.67|98900000000|98720000000|515.36999511719|1
2024-08-31 16:25:36|00118|8127|VZ|175.87B|175870000000|41.78|17145650|19.44|46|2024-10-22|15/09/2024||1.18||33730000000|41.779998779297|1|2024-07-22|15/06/2024|1.15|1.15|32800000000|33050000000|41.619998931885|1
2024-08-31 16:25:47|00119|8318|V|525.76B|525760000000|276.37|8489632|12.49|46|2024-10-22|15/09/2024||2.58||9480000000|276.36999511719|1|2024-07-23|15/06/2024|2.42|2.42|8900000000|8920000000|267.70999145508|1
2024-08-31 16:25:58|00120|7997|WMT|621.2B|621200000000|77.23|15413367|42.48|46|2024-11-19|15/10/2024||0.527||167460000000|77.230003356934|1|2024-08-15|15/07/2024|0.67|0.64|169300000000|168520000000|68.660003662109|1
2024-08-31 16:26:07|00121|258|DIS|164.13B|164130000000|90.38|10886718|8.01|41|2024-11-07|15/09/2024||1.11||22400000000|90.379997253418|1|2024-08-07|15/06/2024|1.39|1.2|23200000000|23080000000|89.970001220703|1
2024-08-31 16:26:18|00122|8192|ABT|197.08B|197080000000|113.27|6371486|10.08|46|2024-10-16|15/09/2024||1.2||10530000000|113.26999664307|1|2024-07-18|15/06/2024|1.14|1.11|10380000000|10370000000|104.68000030518|1
2024-08-31 16:26:29|00123|40041|ABBV|346.75B|346750000000|196.31|5365540|33.58|45|2024-10-25|15/09/2024||2.95||14270000000|196.30999755859|1|2024-07-25|15/06/2024|2.65|2.7|14460000000|14020000000|176.21000671387|1
2024-08-31 16:26:39|00124|7884|ACN|214.19B|214190000000|341.95|3215725|5.62|45|2024-09-26|15/08/2024||2.76||16340000000|341.95001220703|1|2024-06-20|15/05/2024|3.13|3.17|16500000000|16600000000|285.35000610352|1
2024-08-31 16:26:51|00125|20846|AYI|7.74B|7740000000|254.7|250762|57.92|45|2024-10-02|15/08/2024||4.22||1020000000|254.69999694824|1|2024-06-27|15/05/2024|4.15|4.13|968000000|1010000000|239.77000427246|1
2024-08-31 16:27:02|00126|32509|AAP|2.69B|2690000000|45.31|1747325|-34.16|44|2024-11-12|15/09/2024||0.5377||2650000000|45.310001373291|1|2024-08-22|15/06/2024|0.75|0.94|2680000000|2670000000|61.919998168945|1
2024-08-31 16:27:16|00127|20280|AMG|5.18B|5180000000|173.83|276912|29.71|45|2024-10-28|15/09/2024||4.83||523250000|173.83000183105|1|2024-07-29|15/06/2024|4.67|4.6|512500000|518030000|177.02000427246|1
2024-08-31 16:27:27|00128|8256|AFL|61.8B|61800000000|110.36|2240513|48|46|2024-10-30|15/09/2024||1.67||4090000000|110.36000061035|1|2024-07-31|15/06/2024|1.83|1.6|5140000000|4100000000|95.360000610352|1
2024-08-31 16:27:37|00129|8942|A|41.06B|41060000000|142.92|2069518|18.05|47|2024-11-18|15/10/2024||1.41||1670000000|142.91999816895|1|2024-08-21|15/07/2024|1.32|1.26|1580000000|1560000000|139.75|1
2024-08-31 16:27:47|00130|8021|AIG|49.62B|49620000000|77.05|4447802|31.66|46|2024-10-31|15/09/2024||1.27||8010000000|77.050003051758|1|2024-07-31|15/06/2024|1.16|1.31|11640000000|11580000000|79.01000213623|1
2024-08-31 16:27:56|00131|8263|APD|61.99B|61990000000|278.85|1598835|-5.63|46|2024-11-05|15/09/2024||3.49||3230000000|278.85000610352|1|2024-08-01|15/06/2024|3.2|3.04|2990000000|3040000000|263.85000610352|1
2024-08-31 16:28:06|00132|6460|AKAM|15.43B|15430000000|101.84|1567642|-3.09|45|2024-10-29|15/09/2024||1.59||998700000|101.83999633789|1|2024-08-08|15/06/2024|1.58|1.53|980000000|977620000|92.639999389648|1
2024-08-31 16:28:18|00133|39218|ALK|4.56B|4560000000|36.11|2091258|-13.96|45|2024-10-17|15/09/2024||1.56||2910000000|36.110000610352|1|2024-07-18|15/06/2024|2.55|2.39|2900000000|2960000000|40.029998779297|1
2024-08-31 16:28:29|00134|32524|ALB|10.61B|10610000000|90.25|3180968|-54.58|45|2024-10-30|15/09/2024||-0.2277||1390000000|90.25|1|2024-07-31|15/06/2024|0.04|0.43|1430000000|1340000000|92.51000213623|1
2024-08-31 16:28:40|00135|29638|ARE|20.92B|20920000000|119.57|911724|2.78|46|2024-10-28|15/09/2024||0.8867||765710000|119.56999969482|1|2024-07-22|15/06/2024|0.25|0.87|766700000|775030000|125.20999908447|1
2024-08-31 16:28:52|00136|48361|ALLE|12.1B|12100000000|138.84|714426|21.99|43|2024-10-24|15/09/2024||1.97||969400000|138.83999633789|1|2024-07-24|15/06/2024|1.96|1.84|965600000|953630000|127.18000030518|1
2024-08-31 16:29:02|00137|32507|BFH|2.89B|2890000000|58.17|847814|54.79|45|2024-10-24|15/09/2024||2.03||980590000|58.169998168945|1|2024-07-25|15/06/2024|2.67|1.58|939000000|917620000|50.310001373291|1
2024-08-31 16:29:13|00138|39176|LNT|14.95B|14950000000|58.27|1408989|16.15|45|2024-11-04|15/09/2024||1.11||1100000000|58.270000457764|1|2024-08-01|15/06/2024|0.57|0.65|894000000|819360000|55.659999847412|1
2024-08-31 16:29:25|00139|8221|ALL|49.86B|49860000000|188.94|1502141|75.25|46|2024-10-30|15/09/2024||3.11||14860000000|188.94000244141|1|2024-07-31|15/06/2024|1.61|0.28|15710000000|14040000000|173.58999633789|1
2024-08-31 16:29:37|00140|8044|MO|91.74B|91740000000|53.77|8651515|21.6|46|2024-10-31|15/09/2024||1.35||5330000000|53.770000457764|1|2024-07-31|15/06/2024|1.31|1.34|5280000000|5400000000|50.549999237061|1
2024-08-31 16:29:49|00141|8288|AEE|22.02B|22020000000|82.51|1394629|4.09|46|2024-11-06|15/09/2024||1.99||2210000000|82.51000213623|1|2024-08-01|15/06/2024|0.97|0.94|1690000000|1880000000|79.269996643066|1
2024-08-31 16:29:59|00142|44412|AAL|6.97B|6970000000|10.62|33877233|-27.9|44|2024-10-17|15/09/2024||0.0261||13460000000|10.619999885559|1|2024-07-25|15/06/2024|1.09|1.07|14300000000|14390000000|10.170000076294|1
2024-08-31 16:30:08|00143|8182|AXP|183.88B|183880000000|258.65|2783435|63.71|46|2024-10-18|15/09/2024||3.27||16680000000|258.64999389648|1|2024-07-19|15/06/2024|3.49|3.23|16300000000|16590000000|249.19999694824|1
2024-08-31 16:30:19|00144|8036|AMT|104.65B|104650000000|224.06|2176100|23.57|46|2024-10-24|15/09/2024||1.6||2830000000|224.05999755859|1|2024-07-30|15/06/2024|2.79|1.58|2900000000|2820000000|214.92999267578|1
2024-08-31 16:30:29|00145|39173|AWK|27.89B|27890000000|143.12|923214|3.16|45|2024-10-30|15/09/2024||1.82||1200000000|143.11999511719|1|2024-07-31|15/06/2024|1.42|1.47|1150000000|1100000000|143.66999816895|1
2024-08-31 16:30:41|00146|8020|AMP|44.13B|44130000000|449.44|484732|33.14|46|2024-10-23|15/09/2024||8.84||4290000000|449.44000244141|1|2024-07-24|15/06/2024|8.53|8.53|4220000000|4240000000|421.39001464844|1
2024-08-31 16:30:52|00147|8060|COR|46.96B|46960000000|239.57|1440570|36.13|46|2024-11-07|15/09/2024||3.18||77420000000|239.57000732422|1|2024-07-31|15/06/2024|3.34|3.22|74240000000|73320000000|231.0299987793|1
2024-08-31 16:31:02|00148|39219|AME|39.6B|39600000000|171.05|1291881|7.23|45|2024-10-29|15/09/2024||1.63||1720000000|171.05000305176|1|2024-08-01|15/06/2024|1.66|1.64|1730000000|1780000000|173.47999572754|1
2024-08-31 16:31:14|00149|13833|APH|81.23B|81230000000|67.45|7395694|52.64|46|2024-10-23|15/09/2024||0.449||3790000000|67.449996948242|1|2024-07-24|15/06/2024|0.44|0.41|3610000000|3380000000|66.26000213623|1
2024-08-31 16:31:25|00150|8123|ELV|129.13B|129130000000|556.89|1008308|25.99|45|2024-10-16|15/09/2024||9.7||43460000000|556.89001464844|1|2024-07-17|15/06/2024|10.12|10.01|43220000000|43050000000|553.14001464844|1
2024-08-31 16:31:36|00151|39291|AOS|12.21B|12210000000|83.72|939884|15.48|45|2024-10-24|15/09/2024||0.9525||959800000|83.720001220703|1|2024-07-23|15/06/2024|1.06|1.06|1000000|998980000|88.809997558594|1
2024-08-31 16:31:47|00152|8350|AON|74.67B|74670000000|343.72|1329561|3.1|45|2024-10-25|15/09/2024||2.47||3690000000|343.7200012207|1|2024-07-26|15/06/2024|2.93|3.09|3800000000|3760000000|298.95001220703|1
2024-08-31 16:31:56|00153|8103|APA|10.54B|10540000000|28.49|5461890|-35.01|46|2024-10-30|15/09/2024||1.14||2340000000|28.489999771118|1|2024-07-31|15/06/2024|1.17|0.91|2790000000|2290000000|31.030000686646|1
2024-08-31 16:32:08|00154|8303|AIV|1.43B|1430000000|9.3|978661|22.21|46|2024-11-04|15/09/2024||-0.11||52700000|9.3000001907349|1|2024-08-07|15/06/2024|-0.43|-0.1|51150000|50840000|8.8500003814697|1
2024-08-31 16:32:18|00155|32331|APTV|19.01B|19010000000|71.53|3481770|-29.49|46|2024-10-31|15/09/2024||1.66||5170000000|71.529998779297|1|2024-08-01|15/06/2024|1.58|1.42|5100000000|5300000000|69.389999389648|1
2024-08-31 16:32:27|00156|8080|ADM|29.16B|29160000000|60.99|3422010|-23.09|46|2024-10-22|15/09/2024||1.42||21380000000|60.990001678467|1|2024-07-30|15/06/2024|1.03|1.24|22250000000|23150000000|63.299999237061|1
2024-08-31 16:32:35|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|0.1|28|2023-10-31|15/09/2023||0.64||2180000000|29.989999771118|1|2023-07-31|15/06/2023|0.58|0.5|1990000000|2030000000|29.790000915527|1
2024-08-31 16:32:45|00158|39263|AJG|64.1B|64099999999.99999|292.57|824398|26.94|45|2024-10-24|15/09/2024||2.33||2820000000|292.57000732422|1|2024-07-25|15/06/2024|2.26|2.24|2730000000|2770000000|274.32000732422|1
2024-08-31 16:32:56|00159|8061|AIZ|10.17B|10170000000|196.35|344066|40.92|45|2024-10-29|15/09/2024||3.26||2930000000|196.35000610352|1|2024-08-06|15/06/2024|4.77|3.71|2920000000|2890000000|169.28999328613|1
2024-08-31 16:33:05|00160|244|T|142.69B|142690000000|19.9|33063312|34.55|46|2024-10-23|15/09/2024||0.5736||30500000000|19.89999961853|1|2024-07-24|15/06/2024|0.57|0.57|29800000000|29980000000|18.209999084473|1
2024-08-31 16:33:18|00161|8282|AZO|54.35B|54350000000|3181.48|123790|25.68|45|2024-09-24|15/08/2024||53.89||6240000000|3181.4799804688|1|2024-05-21|15/05/2024|36.69|36.05|4240000000|4290000000|2924.0400390625|1
2024-08-31 16:33:31|00162|8135|AVB|32.06B|32060000000.000004|225.73|646243|22.8|46|2024-10-23|15/09/2024||1.37||729850000|225.72999572754|1|2024-07-31|15/06/2024|1.78|1.27|672900000|718160000|206.13999938965|1
2024-08-31 16:33:41|00163|8097|AVY|17.86B|17860000000|221.85|465336|17.77|46|2024-10-23|15/09/2024||2.33||2200000000|221.85000610352|1|2024-07-23|15/06/2024|2.42|2.25|2240000000|2180000000|224.17999267578|1
2024-08-31 16:33:51|00164|8320|BKR|34.94B|34940000000|35.17|6230411|-2.82|46|2024-10-16|15/09/2024||0.6107||7250000000|35.169998168945|1|2024-07-25|15/06/2024|0.57|0.49|7140000000|6810000000|34.900001525879|1
2024-08-31 16:34:01|00165|8048|BALL|19.37B|19370000000|63.81|1877234|17.19|45|2024-10-31|15/09/2024||0.8601||3150000000|63.810001373291|1|2024-08-01|15/06/2024|0.74|0.7|2960000000|3100000000|63.830001831055|1
2024-08-31 16:34:14|00166|243|BAC|316.2B|316200000000|40.75|39254862|42.13|46|2024-10-15|15/09/2024||0.8074||25550000000|40.75|1|2024-07-16|15/06/2024|0.83|0.8|25400000000|25240000000|41.889999389648|1
2024-08-31 16:34:24|00167|8352|BK|50.34B|50340000000|68.22|3957274|52.04|46|2024-10-11|15/09/2024||1.37||4500000000|68.220001220703|1|2024-07-12|15/06/2024|1.51|1.42|4600000000|4520000000|61.470001220703|1
2024-08-31 16:34:34|00168|8024|BBWI|6.74B|6740000000|30.76|3911774|-16.57|47|2024-11-13|15/10/2024||0.526||1590000000|30.760000228882|1|2024-08-28|15/07/2024|0.37|0.36|1560000000|1550000000|34.720001220703|1
2024-08-31 16:34:58|00169|7951|BAX|19.36B|19360000000|37.94|4755963|-6.55|46|2024-10-24|15/09/2024||0.7768||3840000000|37.939998626709|1|2024-08-06|15/06/2024|0.68|0.66|3810000000|3750000000|34.639999389648|1
2024-08-31 16:35:09|00170|8067|BDX|70.07B|70070000000|242.41|1399398|-13.25|46|2024-11-07|15/09/2024||3.77||5350000000|242.41000366211|1|2024-08-01|15/06/2024|3.5|3.31|5060000000|5080000000|241.05999755859|1
2024-08-31 16:35:18|00171|13834|BRKb|1.03T|1030000000000|475.92|3862743|32.13|47|2024-11-04|15/09/2024||4.68||92070000000|475.92001342773|1|2024-08-03|15/06/2024|5.38|4.36|93650000000|91090000000|428.35998535156|1
2024-08-31 16:35:30|00172|8077|BBY|21.66B|21660000000|100.4|3375359|31.33|46|2024-11-19|15/10/2024||1.28||9660000000|100.40000152588|1|2024-08-29|15/07/2024|1.34|1.16|9290000000|9240000000|87.790000915527|1
2024-08-31 16:35:40|00173|13078|BLK|133.58B|133580000000.00002|901.81|563481|28.73|46|2024-10-15|15/09/2024||10.19||5070000000|901.80999755859|1|2024-07-15|15/06/2024|10.36|10.04|4810000000|4850000000|827.96997070312|1
2024-08-31 16:35:50|00174|19693|BWA|7.76B|7760000000|34.07|2782839|-16.39|46|2024-10-31|15/09/2024||0.9375||3560000000|34.069999694824|1|2024-07-31|15/06/2024|1.19|1.01|3600000000|3690000000|32.450000762939|1
2024-08-31 16:36:01|00175|8116|BXP|13.32B|13320000000|75.22|1222531|12.66|46|2024-10-22|15/09/2024||0.5123||829810000|75.220001220703|1|2024-07-30|15/06/2024|0.51|0.47|850500000|820110000|71.349998474121|1
2024-08-31 16:36:12|00176|8248|BSX|120.45B|120450000000|81.79|5531848|51.63|46|2024-10-23|15/09/2024||0.5871||4040000000|81.790000915527|1|2024-07-24|15/06/2024|0.62|0.58|4120000000|4020000000|78.589996337891|1
2024-08-31 16:36:26|00177|1031336|BHF|2.79B|2790000000|45.9|423574|-7.57|31|2024-11-04|15/09/2024||4.57||2220000000|45.900001525879|1|2024-08-07|15/06/2024|5.57|4.38|2210000000|2210000000|43.959999084473|1
2024-08-31 16:36:35|00178|8142|BMY|101.27B|101270000000|49.95|15292859|-18.98|42|2024-10-31|15/09/2024||1.59||11290000000|49.950000762939|1|2024-07-26|15/06/2024|2.07|1.64|12200000000|11520000000|45.270000457764|1
2024-08-31 16:36:45|00179|8081|BFb|21.58B|21580000000|45.59|2244651|-31.06|48|2024-12-04|15/10/2024||0.4957||1070000000|45.590000152588|1|2024-08-29|15/07/2024|0.41|0.454|951000000|990820000|44.849998474121|1
2024-08-31 16:37:53|00180|7964|CPB|14.84B|14840000000|49.72|2740604|19.23|0||
2024-08-31 16:38:05|00181|8250|COF|56.11B|56110000000|146.93|2404284|43.5|46|2024-10-24|15/09/2024||3.79||9820000000|146.92999267578|1|2024-07-23|15/06/2024|3.14|3.42|9510000000|9560000000|145.11000061035|1
2024-08-31 16:38:14|00182|32321|CPRI|4.21B|4210000000|35.72|1172968|-31.95|45|2024-11-06|15/09/2024||0.7776||1190000000|35.720001220703|1|2024-08-08|15/06/2024|0.04|0.62|1070000000|1170000000|31.879999160767|1
2024-08-31 16:38:24|00183|7874|CAH|27.49B|27490000000|112.72|1970605|29.07|46|2024-11-07|15/09/2024||1.63||50800000000|112.7200012207|1|2024-08-14|15/06/2024|1.84|1.73|59900000000|58640000000|102.58000183105|1
2024-08-31 16:48:26|00183|7874|CAH|27.49B|27490000000|112.72|1970605|29.07|46|2024-11-07|15/09/2024||1.63||50800000000|112.7200012207|1|2024-08-14|15/06/2024|1.84|1.73|59900000000|58640000000|102.58000183105|1
2024-08-31 16:48:36|00184|13836|KMX|13.2B|13200000000|84.55|1824539|3.51|45|2024-09-26|15/08/2024||0.8347||6770000000|84.550003051758|1|2024-06-21|15/05/2024|0.97|0.98|7110000000|7200000000|71.360000610352|1
2024-08-31 16:48:47|00185|22696|CCL|20.68B|20680000000|16.5|29005444|4.3|40|2024-09-26|15/08/2024||1.16||7810000000|16.5|1|2024-06-25|15/05/2024|0.11|-0.02|5780000000|5680000000|16.389999389648|1
2024-08-31 16:48:57|00186|39325|CBOE|21.49B|21490000000|205.4|861713|37.2|45|2024-11-01|15/09/2024||2.15||525720000|205.39999389648|1|2024-08-02|15/06/2024|2.15|2.1|513800000|514510000|185.75|1
2024-08-31 16:49:08|00187|7980|CBRE|34.68B|34680000000|115.14|1670853|35.38|46|2024-10-24|15/09/2024||1.06||8820000000|115.13999938965|1|2024-07-25|15/06/2024|0.81|0.7|8390000000|8310000000|98.300003051758|1
2024-08-31 16:49:27|00188|32525|CNC|41.47B|41470000000|78.83|3736772|27.87|45|2024-10-25|15/09/2024||1.63||37810000000|78.830001831055|1|2024-07-26|15/06/2024|2.42|1.96|39840000000|36590000000|67.400001525879|1
2024-08-31 16:49:37|00189|7946|CNP|17.79B|17790000000|27.3|6739504|-2.12|46|2024-11-07|15/09/2024||0.4231||2010000000|27.299999237061|1|2024-07-30|15/06/2024|0.36|0.32|1910000000|1880000000|29.190000534058|1
2024-08-31 16:49:48|00190|8102|CF|14.99B|14990000000|83.09|1917961|7.81|46|2024-10-30|15/09/2024||1.08||1270000000|83.089996337891|1|2024-08-07|15/06/2024|2.3|1.85|1570000000|1530000000|73.400001525879|1
2024-08-31 16:49:58|00191|6426|CHRW|12.14B|12140000000|103.51|1490637|14.46|46|2024-10-30|15/09/2024||0.9753||4540000000|103.51000213623|1|2024-07-31|15/06/2024|1.15|0.95|4480000000|4520000000|89.339996337891|1
2024-08-31 16:50:09|00192|6491|SCHW|119.09B|119090000000|65.1|8823776|10.06|44|2024-10-14|15/09/2024||0.7431||4730000000|65.099998474121|1|2024-07-16|15/06/2024|0.73|0.72|4690000000|4690000000|75.069999694824|1
2024-08-31 16:50:19|00193|13837|CMG|76.8B|76800000000|56.08|20159774|45.54|46|2024-10-23|15/09/2024||0.2476||2810000000|56.080001831055|1|2024-07-24|15/06/2024|0.34|0.32|3000000000|2940000000|52.549999237061|1
2024-08-31 16:50:30|00194|8175|CB|114.79B|114790000000|284.18|1420421|41.47|45|2024-10-22|15/09/2024||4.9||14210000000|284.17999267578|1|2024-07-23|15/06/2024|5.38|5.15|12290000000|13040000000|262.01000976562|1
2024-08-31 16:50:40|00195|39264|CHD|24.94B|24940000000|101.88|1519405|5.28|45|2024-10-25|15/09/2024||0.6929||1500000000|101.87999725342|1|2024-08-02|15/06/2024|0.93|0.85|1510000000|1510000000|100.01000213623|1
2024-08-31 16:50:53|00196|7889|CI|101.14B|101140000000|361.81|1392912|30.97|46|2024-10-31|15/09/2024||7.34||59560000000|361.80999755859|1|2024-08-01|15/06/2024|6.72|6.43|60520000000|58300000000|348.67001342773|1
2024-08-31 16:51:04|00197|6507|CINF|21.41B|21410000000|137.03|653107|29.53|45|2024-10-24|15/09/2024||1.36||2240000000|137.0299987793|1|2024-07-25|15/06/2024|1.29|1.01|2540000000|2210000000|120.0299987793|1
2024-08-31 16:51:14|00198|241|C|119.5B|119500000000|62.64|13219836|51.71|46|2024-10-15|15/09/2024||1.38||19860000000|62.639999389648|1|2024-07-12|15/06/2024|1.52|1.4|20100000000|20100000000|65.709999084473|1
2024-08-31 16:51:24|00199|941642|CFG|19.5B|19500000000|43.05|5562582|53.04|41|2024-10-16|15/09/2024||0.8001||1950000000|43.049999237061|1|2024-07-17|15/06/2024|0.82|0.78|1960000000|1950000000|39.599998474121|1
2024-08-31 16:51:32|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|103.90000152588|1|2022-10-26|15/09/2022||1.21||800590000|103.90000152588|1
2024-08-31 16:51:42|00201|7933|CLX|19.61B|19610000000|158.31|1261111|1.19|46|2024-10-30|15/09/2024||1.4||1650000000|158.30999755859|1|2024-08-01|15/06/2024|1.82|1.55|1900000000|1950000000|131.92999267578|1
2024-08-31 16:51:56|00202|13080|CME|77.69B|77690000000|215.74|2152580|9.11|46|2024-10-23|15/09/2024||2.43||1480000000|215.74000549316|1|2024-07-24|15/06/2024|2.56|2.54|1530000000|1530000000|197.44000244141|1
2024-08-31 16:52:06|00203|8016|CMS|20.27B|20270000000|67.86|2100714|20.77|45|2024-10-24|15/09/2024||0.7745||1880000000|67.860000610352|1|2024-07-25|15/06/2024|0.66|0.62|1610000000|1700000000|62.470001220703|1
2024-08-31 16:52:17|00204|7938|CL|87.02B|87020000000|106.5|3983434|44.96|45|2024-10-25|15/09/2024||0.8841||5020000000|106.5|1|2024-07-26|15/06/2024|0.91|0.87|5060000000|5010000000|96.48999786377|1
2024-08-31 16:52:28|00205|8313|CMA|7.58B|7580000000|57.11|2542170|18.71|46|2024-10-18|15/09/2024||1.12||808010000|57.110000610352|1|2024-07-19|15/06/2024|1.53|1.19|824000000|812820000|56.330001831055|1
2024-08-31 16:52:41|00206|8225|CAG|14.95B|14950000000|31.2|4505864|4.42|45|2024-10-03|15/08/2024||0.5911||2840000000|31.200000762939|1|2024-07-11|15/05/2024|0.61|0.57|2910000000|2930000000|28.809999465942|1
2024-08-31 16:52:50|00207|7937|COP|132.14B|132139999999.99998|113.79|6106135|-4.4|46|2024-10-31|15/09/2024||2.13||14780000000|113.79000091553|1|2024-08-01|15/06/2024|1.98|1.97|14640000000|14930000000|111.19999694824|1
2024-08-31 16:53:00|00208|8297|ED|35.15B|35150000000|101.56|1807647|14.16|46|2024-10-31|15/09/2024||1.64||4060000000|101.55999755859|1|2024-08-01|15/06/2024|0.59|0.57|3220000000|3170000000|97.519996643066|1
2024-08-31 16:53:12|00209|8034|STZ|43.86B|43860000000|240.71|1141282|-7.62|46|2024-10-03|15/08/2024||4.1||3000000000|240.71000671387|1|2024-07-03|15/05/2024|3.57|3.46|2660000000|2670000000|258.94000244141|1
2024-08-31 16:53:25|00210|20624|COO|21.06B|21060000000|105.73|1219171|14.31|45|2024-12-05|15/10/2024||0.9612||1010000000|105.73000335693|1|2024-08-28|15/07/2024|0.96|0.911|1000000000|997300000|94.349998474121|1
2024-08-31 16:53:35|00211|264|GLW|35.81B|35810000000|41.85|7918560|27.51|41|2024-10-22|15/09/2024||0.527||3720000000|41.849998474121|1|2024-07-30|15/06/2024|0.47|0.46|3600000000|3550000000|42.680000305176|1
2024-08-31 16:53:44|00212|13835|CTRA|17.99B|17990000000|24.33|5881361|-13.69|45|2024-10-31|15/09/2024||0.48||1420000000|24.329999923706|1|2024-08-01|15/06/2024|0.37|0.39|1270000000|1330000000|25.799999237061|1
2024-08-31 16:53:54|00213|41258|COTY|8.14B|8140000000.000001|9.38|3903782|-18.86|45|2024-11-05|15/09/2024||0.2042||1690000000|9.3800001144409|1|2024-08-20|15/06/2024|-0.03|0.05|1360000000|1380000000|9.5500001907349|1
2024-08-31 16:54:03|00214|32337|CCI|48.68B|48680000000|112.02|2362141|11.46|45|2024-10-16|15/09/2024||0.678||1640000000|112.01999664307|1|2024-07-17|15/06/2024|0.58|0.57|1630000000|1620000000|103.90000152588|1
2024-08-31 16:54:13|00215|8218|CMI|42.88B|42880000000|312.85|874873|36|46|2024-10-29|15/09/2024||4.78||8270000000|312.85000610352|1|2024-08-01|15/06/2024|5.26|4.83|8800000000|8330000000|291.79998779297|1
2024-08-31 16:54:23|00216|8201|CVS|72.01B|72010000000|57.24|9662942|-12.17|46|2024-10-30|15/09/2024||1.75||92370000000|57.240001678467|1|2024-08-07|15/06/2024|1.83|1.73|91200000000|91430000000|58.340000152588|1
2024-08-31 16:54:33|00217|8931|DHR|194.5B|194500000000|269.31|2961988|14.65|46|2024-10-17|15/09/2024||1.56||5580000000|269.30999755859|1|2024-07-23|15/06/2024|1.72|1.57|5700000000|5590000000|250.88999938965|1
2024-08-31 16:54:45|00218|7916|DRI|18.8B|18800000000|158.15|1314852|1.7|45|2024-09-19|15/08/2024||1.84||2810000000|158.14999389648|1|2024-06-20|15/05/2024|2.65|2.61|3000000000|2980000000|151.96000671387|1
2024-08-31 16:54:55|00219|13838|DVA|12.66B|12660000000|150.92|794253|47.35|46|2024-11-05|15/09/2024||2.7||3250000000|150.91999816895|1|2024-08-06|15/06/2024|2.59|2.59|3190000000|3150000000|135.41000366211|1
2024-08-31 16:55:04|00220|261|DE|105.54B|105540000000|385.74|1614749|-6.13|45|2024-11-20|15/10/2024||4.09||9400000000|385.73999023438|1|2024-08-15|15/07/2024|6.29|5.7|11390000000|10950000000|351.2799987793|1
2024-08-31 16:55:16|00221|8944|DAL|27.25B|27250000000|42.49|8664381|-0.91|45|2024-10-10|15/09/2024||1.55||14730000000|42.490001678467|1|2024-07-11|15/06/2024|2.36|2.36|15400000000|15470000000|46.860000610352|1
2024-08-31 16:55:31|00222|6411|XRAY|5.13B|5130000000|25.29|2887609|-31.81|45|2024-10-31|15/09/2024||0.4775||940640000|25.290000915527|1|2024-07-31|15/06/2024|0.49|0.4963|984000000|993610000|26.780000686646|1
2024-08-31 16:55:42|00223|8224|DVN|28.04B|28040000000|44.78|6487597|-12.35|46|2024-10-29|15/09/2024||1.27||3890000000|44.779998779297|1|2024-08-06|15/06/2024|1.41|1.27|3920000000|3910000000|41.479999542236|1
2024-08-31 16:55:52|00224|20486|DLR|50.62B|50620000000|151.61|1536239|15.1|41|2024-10-23|15/09/2024||0.2668||1430000000|151.61000061035|1|2024-07-25|15/06/2024|0.34|0.28|1400000000|1380000000|151.66000366211|1
2024-08-31 16:56:02|00225|8188|DFS|34.83B|34830000000|138.71|1276200|54|41|2024-10-16|15/09/2024||3.47||4410000000|138.71000671387|1|2024-07-17|15/06/2024|6.06|3.08|4540000000|4180000000|141.82000732422|1
2024-08-31 16:56:13|00226|6382|WBD|19.22B|19220000000|7.84|30864427|-40.33|45|2024-10-31|15/09/2024||-0.0836||9890000000|7.8400001525879|1|2024-08-07|15/06/2024|-4.07|-0.27|9710000000|10100000000|7.5700001716614|1
2024-08-31 16:56:23|00227|15915|DISCK|19.22B|19220000000|24.42|5741549|0|36|2022-08-09|15/06/2022||0.8129||3190000000|24.420000076294|1|2022-05-10|15/03/2022||0.589||3150000000|24.420000076294|1
2024-08-31 16:56:32|00228|6364|DISH|3.08B|3080000000|5.77|10334755|-3.83|41|2024-05-03|15/03/2024||-0.1828||3890000000|5.7699999809265|1|2024-02-22|15/12/2023||-0.0147||3750000000|5.7699999809265|1
2024-08-31 16:56:41|00229|20744|DG|18.25B|18250000000|82.97|3318007|-40.09|42|2024-12-05|15/10/2024||1.1||10190000000|82.970001220703|1|2024-08-29|15/07/2024|1.7|1.8|10210000000|10380000000|123.83999633789|1
2024-08-31 16:56:51|00230|7887|D|46.9B|46900000000|55.9|3665273|15.16|42|2024-11-01|15/09/2024||0.9404||4190000000|55.900001525879|1|2024-08-01|15/06/2024|0.65|0.56|3490000000|3780000000|53.459999084473|1
2024-08-31 16:57:01|00231|7858|DOV|25.57B|25570000000|186.03|967123|25.44|46|2024-10-17|15/09/2024||2.43||2220000000|186.0299987793|1|2024-07-25|15/06/2024|2.36|2.21|2180000000|2150000000|176.33000183105|1
2024-08-31 16:57:12|00232|7876|DHI|61.51B|61510000000|188.76|2578531|58.6|46|2024-10-29|15/09/2024||4.18||10230000000|188.75999450684|1|2024-07-18|15/06/2024|4.1|3.77|10000000000|9640000000|157.50999450684|1
2024-08-31 16:57:22|00233|7868|DTE|25.88B|25880000000|125.02|975594|20.93|45|2024-10-29|15/09/2024||1.78||2720000000|125.01999664307|1|2024-07-25|15/06/2024|1.55|1.19|2290000000|2390000000|117.91000366211|1
2024-08-31 16:57:32|00234|20923|DRE|18.75B|18750000000|48.2|3012608|0|38|2023-01-25|15/12/2022||0.2146||301870000|48.200000762939|1|2022-10-26|15/09/2022||0.2066||293890000|48.200000762939|1
2024-08-31 16:57:42|00235|8104|DUK|87.99B|87990000000|113.95|2886298|28.32|41|2024-10-31|15/09/2024||1.96||8470000000|113.94999694824|1|2024-08-06|15/06/2024|1.18|1.02|7170000000|6840000000|111.01000213623|1
2024-08-31 16:57:54|00236|7981|DD|35.19B|35190000000|84.25|2088060|9.57|42|2024-10-31|15/09/2024||1.03||3200000000|84.25|1|2024-07-31|15/06/2024|0.97|0.85|3170000000|3050000000|80.410003662109|1
2024-08-31 16:59:04|00237|8054|DXC|3.74B|3740000000|20.67|2158627|-0.34|30|2024-10-31|15/09/2024||0.6585||3200000000|20.670000076294|1|2024-08-08|15/06/2024|0.74|0.58|3240000000|3130000000|17.930000305176|1
2024-08-31 17:09:31|00237|8054|DXC|3.74B|3740000000|20.67|2158627|-0.34|46|2024-10-31|15/09/2024||0.6585||3200000000|20.670000076294|1|2024-08-08|15/06/2024|0.74|0.58|3240000000|3130000000|17.930000305176|1
2024-08-31 17:09:43|00238|8126|EMN|11.96B|11960000000|102.37|869125|20.42|45|2024-10-24|15/09/2024||2.14||2380000000|102.37000274658|1|2024-07-25|15/06/2024|2.15|2.02|2360000000|2360000000|96.379997253418|1
2024-08-31 17:09:53|00239|8291|ETN|122.19B|122190000000|306.93|2506494|33.23|45|2024-10-29|15/09/2024||2.79||6370000000|306.92999267578|1|2024-08-01|15/06/2024|2.73|2.61|6350000000|6350000000|304.79000854492|1
2024-08-31 17:10:05|00240|8339|ECL|72.04B|72040000000|253.18|1106032|37.74|46|2024-10-29|15/09/2024||1.82||4060000000|253.17999267578|1|2024-07-30|15/06/2024|1.68|1.67|4000000000|4030000000|247.91999816895|1
2024-08-31 17:10:18|00241|7998|EIX|33.61B|33610000000|87.03|1837711|26.41|46|2024-10-29|15/09/2024||1.45||4730000000|87.029998779297|1|2024-07-25|15/06/2024|1.23|1.05|4340000000|4090000000|76.040000915527|1
2024-08-31 17:10:28|00242|13794|||||||46|2024-10-23|15/09/2024||0.6792||1590000000|69.959999084473|1|2024-07-24|15/06/2024|0.7|0.69|1630000000|1650000000|87.050003051758|1
2024-08-31 17:10:38|00243|273|LLY|864.43B|864430000000|960.02|3226195|73.23|45|2024-10-30|15/09/2024||4.49||12160000000|960.02001953125|1|2024-08-08|15/06/2024|3.92|2.74|11300000000|9980000000|772.14001464844|1
2024-08-31 17:10:47|00244|7931|EMR|60.29B|60290000000|105.39|2615212|7.27|46|2024-11-05|15/09/2024||1.47||4580000000|105.38999938965|1|2024-08-07|15/06/2024|1.43|1.41|4380000000|4440000000|107.7799987793|1
2024-08-31 17:10:57|00245|8015|ETR|25.81B|25810000000|120.69|1588925|26.71|46|2024-10-30|15/09/2024||3.07||3770000000|120.69000244141|1|2024-08-01|15/06/2024|1.92|1.76|3080000000|3090000000|115.9700012207|1
2024-08-31 17:11:08|00246|8342|EOG|73.25B|73250000000|128.82|2799032|1.44|46|2024-10-31|15/09/2024||3.09||6250000000|128.82000732422|1|2024-08-01|15/06/2024|3.16|2.95|6030000000|6090000000|126.80000305176|1
2024-08-31 17:11:20|00247|13841|EQT|19.91B|19910000000|33.51|8201790|-22.47|45|2024-10-23|15/09/2024||0.218||1470000000|33.509998321533|1|2024-07-23|15/06/2024|-0.08|-0.19|952510000|1100000000|35.669998168945|1
2024-08-31 17:11:29|00248|8007|EFX|38B|38000000000|307.13|772624|48.59|46|2024-10-16|15/09/2024||1.81||1440000000|307.13000488281|1|2024-07-17|15/06/2024|1.82|1.74|1430000000|1420000000|264.60000610352|1
2024-08-31 17:11:39|00249|13067|EQIX|79.22B|79220000000|834.36|450818|6.78|45|2024-10-30|15/09/2024||2.89||2200000000|834.35998535156|1|2024-08-07|15/06/2024|3.16|2.66|2160000000|2160000000|784.60998535156|1
2024-08-31 17:11:50|00250|8260|EQR|29.26B|29260000000|74.88|1769323|15.5|46|2024-10-22|15/09/2024||0.3972||742190000|74.879997253418|1|2024-07-29|15/06/2024|0.47|0.38|734160000|735140000|70.769996643066|1
2024-08-31 17:12:02|00251|20488|ESS|20.06B|20060000000|301.79|360213|26.6|45|2024-10-23|15/09/2024||1.34||441410000|301.79000854492|1|2024-07-30|15/06/2024|1.45|1.33|429550000|431600000|286|1
2024-08-31 17:12:12|00252|7929|EL|32.88B|32880000000.000004|91.66|3517753|-42.9|46|2024-10-31|15/09/2024||0.0923||3380000000|91.660003662109|1|2024-08-19|15/06/2024|0.64|0.26|3870000000|3810000000|94.970001220703|1
2024-08-31 17:12:24|00253|20717|EG|16.97B|16969999999.999998|392.24|297414|8.75|45|2024-10-23|15/09/2024||10.46||4400000000|392.23999023438|1|2024-07-31|15/06/2024|16.85|16.59|4230000000|4340000000|389.44000244141|1
2024-08-31 17:12:34|00254|13856|ES|24.13B|24130000000|67.53|2190165|5.81|46|2024-10-30|15/09/2024||1.04||3060000000|67.529998779297|1|2024-07-31|15/06/2024|0.95|0.9554|2530000000|2900000000|65.959999084473|1
2024-08-31 17:12:44|00255|6449|EXPE|18.11B|18110000000|139.09|2018886|28.32|45|2024-10-31|15/09/2024||6.03||4100000000|139.08999633789|1|2024-08-08|15/06/2024|3.51|3.14|3600000000|3530000000|113.23999786377|1
2024-08-31 17:12:54|00256|6468|EXPD|17.42B|17420000000|123.41|1339086|5.74|46|2024-11-05|15/09/2024||1.31||2430000000|123.41000366211|1|2024-08-06|15/06/2024|1.24|1.26|2440000000|2280000000|121.29000091553|1
2024-08-31 17:13:04|00257|39166|EXR|39.04B|39040000000|177|921836|37.55|45|2024-10-23|15/09/2024||1.1||831610000|177|1|2024-07-30|15/06/2024|0.88|1.03|810660000|815450000|163.99000549316|1
2024-08-31 17:13:14|00258|7888|XOM|523.99B|523990000000|117.94|14673790|6.07|46|2024-10-25|15/09/2024||2.12||95110000000|117.94000244141|1|2024-08-02|15/06/2024|2.14|2.03|93060000000|90460000000|116.94999694824|1
2024-08-31 17:13:24|00259|13763|FFIV|11.84B|11840000000|203.15|523934|24.13|45|2024-10-22|15/09/2024||3.33||717390000|203.14999389648|1|2024-07-29|15/06/2024|3.36|2.97|695500000|685760000|177.33999633789|1
2024-08-31 17:13:34|00260|20230|FRT|9.69B|9690000000|115|537855|17.42|45|2024-10-31|15/09/2024||0.7237||300660000|115|1|2024-08-01|15/06/2024|1.32|0.71|296050000|293610000|111.65000152588|1
2024-08-31 17:13:43|00261|262|FDX|73.19B|73190000000|298.77|1722440|14.46|45|2024-09-17|15/08/2024||4.98||22020000000|298.76998901367|1|2024-06-25|15/05/2024|5.41|5.34|22100000000|22050000000|256.51000976562|1
2024-08-31 17:13:53|00262|8042|FIS|44.98B|44980000000|82.45|3319025|47.6|46|2024-10-31|15/09/2024||1.29||2560000000|82.449996948242|1|2024-08-06|15/06/2024|1.36|1.23|2500000000|2490000000|72.800003051758|1
2024-08-31 17:14:03|00263|6358|FITB|28.86B|28860000000|42.69|4388500|60.79|45|2024-10-18|15/09/2024||0.8256||2150000000|42.689998626709|1|2024-07-19|15/06/2024|0.86|0.85|2090000000|2110000000|40.229999542236|1
2024-08-31 17:14:14|00264|8231|FE|25.29B|25290000000|43.92|2593740|21.76|46|2024-10-24|15/09/2024||0.9054||4050000000|43.919998168945|1|2024-07-30|15/06/2024|0.56|0.55|3300000000|3440000000|41.520000457764|1
2024-08-31 17:14:24|00265|13844|FLS|6.55B|6550000000|49.88|905680|26.06|46|2024-10-29|15/09/2024||0.6484||1120000000|49.880001068115|1|2024-07-29|15/06/2024|0.73|0.63|1160000000|1130000000|50.689998626709|1
2024-08-31 17:14:34|00266|7866|FLR|8.58B|8580000000|50.07|1587656|43.1|46|2024-11-01|15/09/2024||0.765||4740000000|50.069999694824|1|2024-08-02|15/06/2024|0.85|0.67|4200000000|4340000000|47.470001220703|1
2024-08-31 17:14:44|00267|13842|FMC|8.06B|8060000000.000001|64.58|1798391|-25.11|46|2024-10-29|15/09/2024||0.5806||1050000000|64.580001831055|1|2024-07-31|15/06/2024|0.36|0.56|1040000000|1030000000|58.470001220703|1
2024-08-31 17:14:54|00268|32358|FL|2.95B|2950000000|31.14|2766783|58.72|45|2024-11-15|15/10/2024||0.4741||2020000000|31.139999389648|1|2024-08-28|15/07/2024|-0.05|-0.08|1900000000|1890000000|32.810001373291|1
2024-08-31 17:15:04|00269|255|F|44.48B|44480000000|11.19|58378426|-6.44|45|2024-10-28|15/09/2024||0.504||45280000000|11.189999580383|1|2024-07-24|15/06/2024|0.47|0.68|47800000000|48090000000|13.829999923706|1
2024-08-31 17:15:16|00270|985775|FTV|26.07B|26070000000|74.4|1934958|-5.64|34|2024-10-24|15/09/2024||0.9308||1550000000|74.400001525879|1|2024-07-24|15/06/2024|0.93|0.92|1550000000|1570000000|76.680000305176|1
2024-08-31 17:15:26|00271|39295|FBIN|9.86B|9860000000|79.41|1503036|15.05|45|2024-10-23|15/09/2024||1.15||1240000000|79.410003662109|1|2024-07-25|15/06/2024|1.06|1.12|1240000000|1280000000|69.040000915527|1
2024-08-31 17:15:37|00272|8167|BEN|10.59B|10590000000|20.24|4278848|-24.31|45|2024-10-29|15/09/2024||0.5973||1690000000|20.239999771118|1|2024-07-26|15/06/2024|0.6|0.58|2120000000|1670000000|23.639999389648|1
2024-08-31 17:15:47|00273|8281|FCX|63.62B|63620000000|44.28|11459640|10.95|45|2024-10-17|15/09/2024||0.4304||6400000000|44.279998779297|1|2024-07-23|15/06/2024|0.46|0.39|6620000000|6000000000|46.009998321533|1
2024-08-31 17:15:57|00274|7925|GAP|8.44B|8439999999.999999|22.43|7837347|93.7|45|2024-11-20|15/10/2024||0.5902||3830000000|22.430000305176|1|2024-08-29|15/07/2024|0.54|0.4067|3720000000|3630000000|22.430000305176|1
2024-08-31 17:16:07|00275|6442|GRMN|35.23B|35230000000|183.29|726493|72.88|45|2024-10-30|15/09/2024||1.42||1430000000|183.28999328613|1|2024-07-31|15/06/2024|1.58|1.43|1510000000|1410000000|179.33999633789|1
2024-08-31 17:16:20|00276|39135|IT|37.91B|37910000000|491.96|380086|40.69|45|2024-10-29|15/09/2024||2.37||1470000000|491.95999145508|1|2024-07-30|15/06/2024|3.22|3.03|1600000000|1590000000|470.83999633789|1
2024-08-31 17:16:30|00277|7867|GD|82.13B|82130000000|299.36|1042994|32.09|45|2024-10-23|15/09/2024||3.74||12100000000|299.35998535156|1|2024-07-24|15/06/2024|3.26|3.28|11980000000|11460000000|294.45999145508|1
2024-08-31 17:16:39|00278|8193|GE|190.62B|190620000000|174.62|5509420|91.29|46|2024-10-22|15/09/2024||1.11||9290000000|174.61999511719|1|2024-07-23|15/06/2024|1.2|0.99|8220000000|8470000000|162.75999450684|1
2024-08-31 17:16:48|00279|263|GIS|40.24B|40240000000|72.29|3797192|6.84|41|2024-09-18|15/08/2024||1.06||4780000000|72.290000915527|1|2024-06-26|15/05/2024|1.01|1|4710000000|4860000000|67.26000213623|1
2024-08-31 17:16:58|00280|239|GM|55.95B|55950000000|49.78|14652679|48.55|46|2024-10-22|15/09/2024||2.35||44220000000|49.779998779297|1|2024-07-23|15/06/2024|3.06|2.71|47970000000|45000000000|49.560001373291|1
2024-08-31 17:17:07|00281|7979|GPC|19.96B|19960000000|143.26|963527|-6.81|46|2024-10-17|15/09/2024||2.44||5950000000|143.25999450684|1|2024-07-23|15/06/2024|2.44|2.59|6000000000|6050000000|138.36999511719|1
2024-08-31 17:17:18|00282|39277|GPN|28.25B|28250000000|111.01|2163021|-12.38|45|2024-10-31|15/09/2024||3.1||2390000000|111.01000213623|1|2024-08-07|15/06/2024|2.93|2.91|2320000000|2320000000|93.019996643066|1
2024-08-31 17:17:28|00283|8234|GL|9.44B|9440000000|105.05|1169668|-5.84|45|2024-10-23|15/09/2024||3.05||1470000000|105.05000305176|1|2024-07-24|15/06/2024|2.97|2.91|1440000000|1450000000|89.559997558594|1
2024-08-31 17:17:38|00284|265|GT|2.51B|2510000000|8.82|4518863|-31.68|45|2024-10-30|15/09/2024||0.291||4990000000|8.8199996948242|1|2024-07-31|15/06/2024|0.19|0.14|4570000000|4780000000|11.590000152588|1
2024-08-31 17:17:47|00285|8170|HRB|8.84B|8840000000|63.31|1189819|58.35|52|2024-10-29|15/09/2024||-1.19||186980000|63.310001373291|1|2024-08-15|15/06/2024|1.89|1.74|1060000000|1030000000|56.919998168945|1
2024-08-31 17:17:56|00286|7921|HAL|27.45B|27450000000|31.09|8738784|-19.5|45|2024-10-22|15/09/2024||0.7619||5860000000|31.090000152588|1|2024-07-19|15/06/2024|0.8|0.8|5800000000|5950000000|36.439998626709|1
2024-08-31 17:18:06|00287|39179|HBI|2.23B|2230000000|6.35|8631444|20.95|45|2024-11-07|15/09/2024||0.1353||1040000000|6.3499999046326|1|2024-08-08|15/06/2024|0.15|0.0922|995390000|1350000000|5.1999998092651|1
2024-08-31 17:18:16|00288|8259|HOG|4.93B|4930000000|37.44|1640614|10.93|46|2024-10-23|15/09/2024||0.9117||1010000000|37.439998626709|1|2024-07-25|15/06/2024|1.63|1.43|1620000000|1290000000|33.869998931885|1
2024-08-31 17:18:27|00289|8050|HIG|34.02B|34020000000.000004|116.1|1438266|61.65|46|2024-10-24|15/09/2024||2.52||6690000000|116.09999847412|1|2024-07-25|15/06/2024|2.5|2.24|6490000000|6020000000|101.94000244141|1
2024-08-31 17:18:37|00290|8351|HAS|9.5B|9500000000|68.16|1721887|-5.33|45|2024-10-22|15/09/2024||1.24||1290000000|68.160003662109|1|2024-07-25|15/06/2024|1.22|0.78|995300000|941380000|59.419998168945|1
2024-08-31 17:18:46|00291|20931|HCA|102.09B|102090000000|395.59|1200539|42.66|41|2024-10-29|15/09/2024||4.88||17470000000|395.58999633789|1|2024-07-23|15/06/2024|5.53|4.93|17490000000|17050000000|325.38000488281|1
2024-08-31 17:18:56|00292|13847|DOC|15.89B|15890000000|22.28|4500280|8.26|46|2024-10-29|15/09/2024||0.0729||685250000|22.280000686646|1|2024-07-25|15/06/2024|0.21|0.1001|695500000|665110000|20.760000228882|1
2024-08-31 17:19:05|00293|13849|HP|3.22B|3220000000|32.63|1401408|-17.3|46|2024-11-14|15/09/2024||0.7931||690390000|32.630001068115|1|2024-07-24|15/06/2024|0.88|0.77|695140000|670780000|37.740001678467|1
2024-08-31 17:19:21|00294|6405|HSIC|8.94B|8940000000|70.55|1629484|-7.83|46|2024-10-29|15/09/2024||1.21||3260000000|70.550003051758|1|2024-08-06|15/06/2024|1.23|1.22|3140000000|3270000000|69.559997558594|1
2024-08-31 17:19:32|00295|8052|HSY|39.05B|39050000000|193.06|1576803|-10.15|45|2024-10-24|15/09/2024||2.75||3120000000|193.05999755859|1|2024-08-01|15/06/2024|1.27|1.43|2070000000|2300000000|197.47999572754|1
2024-08-31 17:19:42|00296|8326|HES|42.4B|42400000000|138.06|1742539|-10.64|46|2024-10-23|15/09/2024||2.53||3230000000|138.05999755859|1|2024-07-31|15/06/2024|2.62|2.57|3250000000|3230000000|151.69000244141|1
2024-08-31 17:19:50|00297|959998|HPE|25.17B|25170000000|19.37|16226199|14.01|37|2024-11-26|15/10/2024||0.5512||8150000000|19.370000839233|1|2024-09-04|15/07/2024||0.4678||7660000000|19.370000839233|1
2024-08-31 17:20:00|00298|44408|HLT|54.13B|54130000000|219.64|1671227|47.76|43|2024-10-23|15/09/2024||1.85||2900000000|219.63999938965|1|2024-08-07|15/06/2024|1.91|1.86|2950000000|2910000000|207.11999511719|1
2024-08-31 17:20:12|00299|6515|HOLX|18.87B|18870000000|81.24|1556641|8.7|45|2024-10-28|15/09/2024||1.01||979160000|81.23999786377|1|2024-07-29|15/06/2024|1.06|1.02|1010000000|1000000000|78.629997253418|1
2024-08-31 17:20:23|00300|13850|HRL|17.85B|17850000000|32.55|2255461|-15.65|46|2024-11-26|15/10/2024||0.4448||3300000000|32.549999237061|1|2024-09-04|15/07/2024||0.3583||2960000000|32.549999237061|1
2024-08-31 17:20:47|00301|7927|HST|12.6B|12600000000|17.7|7481643|13.5|46|2024-10-30|15/09/2024||0.1047||1300000000|17.700000762939|1|2024-07-31|15/06/2024|0.34|0.31|1470000000|1470000000|17.799999237061|1
2024-08-31 17:20:57|00302|8270|HPQ|34.87B|34870000000|36.18|7767090|21.78|46|2024-11-26|15/10/2024||0.9418||14200000000|36.180000305176|1|2024-08-28|15/07/2024|0.83|0.86|13520000000|13370000000|35.599998474121|1
2024-08-31 17:21:07|00303|8169|HUM|42.68B|42680000000|354.47|1172196|-23.21|46|2024-10-30|15/09/2024||3.44||28610000000|354.4700012207|1|2024-07-31|15/06/2024|6.96|5.87|29540000000|28530000000|404.51998901367|1
2024-08-31 17:21:20|00304|6493|HBAN|21.74B|21740000000|14.97|17726020|34.99|45|2024-10-17|15/09/2024||0.3046||1870000000|14.970000267029|1|2024-07-19|15/06/2024|0.3|0.28|1820000000|1810000000|14.300000190735|1
2024-08-31 17:21:30|00305|7907|ICE|92.75B|92750000000|161.55|2685685|36.92|46|2024-10-31|15/09/2024||1.5||2330000000|161.55000305176|1|2024-08-01|15/06/2024|1.52|1.49|2300000000|2310000000|151.55999755859|1
2024-08-31 17:21:39|00306|8026|IFF|26.59B|26590000000|103.99|1354025|47.61|46|2024-11-04|15/09/2024||1.06||2820000000|103.98999786377|1|2024-08-06|15/06/2024|1.16|0.99|2890000000|2830000000|94.610000610352|1
2024-08-31 17:21:48|00307|102907|INFO|43.34B|43340000000|108.61|2495582|0|33|2022-03-29|15/02/2022||0.8033||1150000000|108.61000061035|1|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000|117.94999694824|1
2024-08-31 17:21:58|00308|7915|ITW|75.17B|75170000000|253.18|1008759|2.36|45|2024-10-25|15/09/2024||2.53||4030000000|253.17999267578|1|2024-07-30|15/06/2024|2.54|2.48|4000000000|4080000000|248.02000427246|1
2024-08-31 17:22:08|00309|8137|IR|36.9B|36900000000|91.45|2486106|31.37|46|2024-10-31|15/09/2024||0.8181||1920000000|91.449996948242|1|2024-07-31|15/06/2024|0.83|0.78|1810000000|1800000000|98.870002746582|1
2024-08-31 17:22:20|00310|7930|IP|16.82B|16820000000|48.42|5530397|38.66|45|2024-10-31|15/09/2024||0.652||4890000000|48.419998168945|1|2024-07-24|15/06/2024|0.55|0.41|4730000000|4780000000|45.919998168945|1
2024-08-31 17:22:29|00311|13851|IVZ|7.69B|7690000000|17.09|3940394|7.35|46|2024-10-22|15/09/2024||0.423||1100000000|17.090000152588|1|2024-07-23|15/06/2024|0.43|0.4|1090000000|1090000000|16.489999771118|1
2024-08-31 17:22:41|00312|7877|IPG|12.25B|12250000000|32.61|4016519|0|46|2024-10-18|15/09/2024||0.7012||2300000000|32.610000610352|1|2024-07-24|15/06/2024|0.61|0.59|2330000000|2330000000|29.930000305176|1
2024-08-31 17:22:53|00313|13981|IPGP|3.02B|3020000000|68.37|238782|-36.9|45|2024-10-29|15/09/2024||0.201||229560000|68.370002746582|1|2024-07-30|15/06/2024|0.45|0.5|257600000|259310000|87.610000610352|1
2024-08-31 17:23:03|00314|13852|IRM|33.22B|33220000000|113.26|2075503|78.25|46|2024-10-31|15/09/2024||0.4674||1550000000|113.26000213623|1|2024-08-01|15/06/2024|0.42|0.42|1530000000|1500000000|102.55999755859|1
2024-08-31 17:23:13|00315|8125|J|18.75B|18750000000|150.88|680743|11.91|46|2024-11-19|15/09/2024||2.09||4500000000|150.88000488281|1|2024-08-06|15/06/2024|1.96|1.96|4230000000|4390000000|140.13000488281|1
2024-08-31 17:23:26|00316|13082|JBHT|17.66B|17660000000|173.2|898233|-7.81|45|2024-10-15|15/09/2024||1.47||3020000000|173.19999694824|1|2024-07-16|15/06/2024|1.32|1.5|2930000000|3030000000|169.61999511719|1
2024-08-31 17:23:38|00317|8176|JEF|12.32B|12320000000|59.95|1361511|67.97|46|2024-09-25|15/08/2024||0.7767||1730000000|59.950000762939|1|2024-06-26|15/05/2024|0.64|0.63|1660000000|1590000000|46.040000915527|1
2024-08-31 17:23:48|00318|8071|SJM|12.2B|12200000000|114.68|1218168|-20.88|46|2024-11-20|15/10/2024||2.5||2260000000|114.68000030518|1|2024-08-28|15/07/2024|2.44|2.17|2130000000|2130000000|120.69999694824|1
2024-08-31 17:23:57|00319|8217|JCI|48.66B|48660000000|72.85|4537725|23.35|46|2024-11-07|15/09/2024||1.24||7350000000|72.849998474121|1|2024-07-31|15/06/2024|1.14|1.08|7200000000|7330000000|69.029998779297|1
2024-08-31 17:24:09|00320|6463|JNPR|12.8B|12800000000|38.88|2366210|33.52|46|2024-10-22|15/09/2024||0.4498||1260000000|38.880001068115|1|2024-07-25|15/06/2024|0.31|0.44|1190000000|1250000000|36.770000457764|1
2024-08-31 17:24:17|00321|32512|KSU|26.71B|26710000000|293.59|2847171|0|36|2022-04-22|15/03/2022||2.26||763100000|293.58999633789|1|2022-02-09|15/12/2021||2.16||761570000|293.58999633789|1
2024-08-31 17:24:26|00322|8334|K|27.73B|27730000000|80.61|3756658|40.79|46|2024-10-31|15/09/2024||0.8483||3160000000|80.610000610352|1|2024-08-01|15/06/2024|1.01|0.9|3190000000|3150000000|58.150001525879|1
2024-08-31 17:24:37|00323|8105|KEY|15.83B|15830000000|17.06|15038855|50.57|46|2024-10-17|15/09/2024||0.2927||1610000000|17.059999465942|1|2024-07-18|15/06/2024|0.25|0.25|1530000000|1520000000|16.209999084473|1
2024-08-31 17:24:47|00324|269|KMB|48.72B|48720000000|144.66|2150189|12.29|45|2024-10-22|15/09/2024||1.71||5080000000|144.66000366211|1|2024-07-23|15/06/2024|1.96|1.71|5000000000|5090000000|144.13999938965|1
2024-08-31 17:24:59|00325|8337|KIM|15.68B|15680000000|23.26|4052014|23.35|46|2024-10-24|15/09/2024||0.169||501660000|23.260000228882|1|2024-08-01|15/06/2024|0.17|0.1558|496220000|503520000|21.729999542236|1
2024-08-31 17:25:10|00326|32518|KMI|47.87B|47870000000|21.57|14392767|25.26|46|2024-10-16|15/09/2024||0.2721||4310000000|21.569999694824|1|2024-07-17|15/06/2024|0.25|0.26|3570000000|4140000000|20.239999771118|1
2024-08-31 17:25:20|00327|41279|KKR|109.84B|109840000000|123.77|6626078|97.05|41|2024-10-29|15/09/2024||1.21||1920000000|123.76999664307|1|2024-07-31|15/06/2024|1.09|1.06|1730000000|1680000000|119.98999786377|1
2024-08-31 17:25:30|00328|8148|KSS|2.16B|2160000000|19.39|6207629|-27.21|47|2024-11-19|15/10/2024||0.3024||3720000000|19.389999389648|1|2024-08-28|15/07/2024|0.59|0.44|3530000000|3690000000|19.60000038147|1
2024-08-31 17:25:40|00329|8062|KR|38.41B|38410000000|53.21|4981143|14.7|42|2024-11-28|15/10/2024||0.9896||34280000000|53.209999084473|1|2024-09-06|15/07/2024||0.9105||34080000000|53.209999084473|1
2024-08-31 17:25:51|00330|13846|LHX|44.9B|44900000000|236.67|814052|32.89|46|2024-10-24|15/09/2024||3.25||5270000000|236.66999816895|1|2024-07-25|15/06/2024|3.24|3.17|5300000000|5300000000|237.14999389648|1
2024-08-31 17:26:01|00331|8113|LH|19.3B|19300000000|229.89|591314|10.47|45|2024-07-25|15/06/2024||3.8||3190000000|209.49000549316|1|2024-04-25|15/03/2024|3.68|3.49|3180000000|3120000000|207.94000244141|1
2024-08-31 17:26:10|00332|8023|LEG|1.7B|1700000000|12.64|3117642|-55.18|46|2024-10-28|15/09/2024||0.3175||1120000000|12.640000343323|1|2024-08-01|15/06/2024|0.29|0.3|1130000000|1130000000|13.170000076294|1
2024-08-31 17:26:21|00333|7961|LEN|49.56B|49560000000|182.06|2272854|52.88|45|2024-09-17|15/08/2024||3.64||9160000000|182.05999755859|1|2024-06-17|15/05/2024|3.45|3.23|8770000000|8510000000|155.10000610352|1
2024-08-31 17:26:33|00334|8131|LNC|5.46B|5460000000|32.1|1412276|25.1|46|2024-10-31|15/09/2024||1.69||4620000000|32.099998474121|1|2024-08-01|15/06/2024|1.84|1.77|5150000000|4610000000|33.299999237061|1
2024-08-31 17:26:43|00335|39152|LKQ|10.95B|10950000000|41.59|1808000|-20.83|45|2024-10-24|15/09/2024||1.09||3860000000|41.590000152588|1|2024-07-25|15/06/2024|0.98|1.03|3700000000|3870000000|44.479999542236|1
2024-08-31 17:26:53|00336|7880|LMT|135.41B|135410000000|568.1|1046297|26.71|45|2024-10-22|15/09/2024||6.44||17500000000|568.09997558594|1|2024-07-23|15/06/2024|7.11|6.45|18100000000|17030000000|474.58999633789|1
2024-08-31 17:27:03|00337|13083|L|17.99B|17990000000|81.94|675941|31.97|46|2024-10-28|15/09/2024|||||81.940002441406|1|2024-07-29|15/06/2024|1.67||4270000000||80.089996337891|1
2024-08-31 17:27:15|00338|10549|LOW|140.97B|140970000000|248.5|2626706|7.82|45|2024-11-19|15/10/2024||2.82||19890000000|248.5|1|2024-08-20|15/07/2024|4.1|3.96|23590000000|23930000000|243.21000671387|1
2024-08-31 17:27:24|00339|7965|LUMN|5.34B|5340000000|5.25|34250978|230.19|46|2024-10-30|15/09/2024||-0.0914||3220000000|5.25|1|2024-08-06|15/06/2024|-0.13|-0.06|3270000000|3250000000|2.5899999141693|1
2024-08-31 17:27:35|00340|39251|LYB|32.09B|32090000000.000004|98.7|1637203|-0.07|46|2024-10-25|15/09/2024||2.28||10710000000|98.699996948242|1|2024-08-02|15/06/2024|2.24|2.26|10560000000|10440000000|98.139999389648|1
2024-08-31 17:27:45|00341|8275|MTB|28.74B|28740000000|172.11|902743|37.63|46|2024-10-17|15/09/2024||3.66||2320000000|172.11000061035|1|2024-07-18|15/06/2024|3.79|3.51|2300000000|2280000000|164.64999389648|1
2024-08-31 17:27:56|00342|32359|MAC|3.61B|3610000000|15.97|1536013|36.61|46|2024-10-31|15/09/2024||-0.0505||207650000|15.970000267029|1|2024-07-31|15/06/2024|1.16|-0.0699|215520000|199350000|16.729999542236|1
2024-08-31 17:28:06|00343|8945|M|4.3B|4300000000|15.57|6193036|27.31|48|2024-11-14|15/10/2024||-0.0111||4750000000|15.569999694824|1|2024-08-21|15/07/2024|0.53|0.3|5100000000|5060000000|17.739999771118|1
2024-08-31 17:28:19|00344|8099|MRO|16.03B|16030000000.000002|28.65|6549174|8.73|46|2024-10-30|15/09/2024||0.7585||1780000000|28.64999961853|1|2024-08-07|15/06/2024|0.63|0.69|1710000000|1700000000|26.60000038147|1
2024-08-31 17:28:29|00345|13947|MPC|59.28B|59280000000|177.12|2473056|24.06|46|2024-10-29|15/09/2024||3.17||36870000000|177.11999511719|1|2024-08-06|15/06/2024|4.12|3.22|38360000000|36830000000|162.05000305176|1
2024-08-31 17:28:38|00346|8328|MMC|111.88B|111880000000|227.51|1673213|16.68|46|2024-10-17|15/09/2024||1.62||5710000000|227.50999450684|1|2024-07-18|15/06/2024|2.41|2.4|6220000000|6310000000|220.66000366211|1
2024-08-31 17:28:48|00347|20299|MLM|32.65B|32650000000|534.16|503371|19.66|45|2024-10-29|15/09/2024||7.16||2050000000|534.15997314453|1|2024-08-08|15/06/2024|4.76|5.36|1760000000|1830000000|538.28997802734|1
2024-08-31 17:29:02|00348|8184|MAS|17.36B|17360000000|79.56|1872105|34.82|46|2024-10-23|15/09/2024||1.08||2000000000|79.559997558594|1|2024-07-25|15/06/2024|1.2|1.18|2090000000|2100000000|70.580001831055|1
2024-08-31 17:29:13|00349|7864|MA|446.53B|446530000000|483.34|2502610|17.13|46|2024-10-24|15/09/2024||3.73||7260000000|483.33999633789|1|2024-07-31|15/06/2024|3.59|3.51|7000000000|6850000000|447.45001220703|1
2024-08-31 17:29:23|00350|7917|MAT|6.45B|6450000000|18.98|3836040|-14.35|45|2024-10-23|15/09/2024||0.9436||1860000000|18.979999542236|1|2024-07-23|15/06/2024|0.19|0.18|1080000000|1100000000|18.680000305176|1
2024-08-31 17:29:33|00351|7924|MKC|21.48B|21480000000|80.03|1925596|-2.5|45|2024-10-01|15/08/2024||0.6734||1670000000|80.029998779297|1|2024-06-27|15/05/2024|0.69|0.59|1640000000|1630000000|67.669998168945|1
2024-08-31 17:29:42|00352|8014|MCK|72.76B|72760000000|561.08|779108|36.08|45|2024-10-29|15/09/2024||7.4||90070000000|561.08001708984|1|2024-08-07|15/06/2024|7.88|7.21|79280000000|82530000000|614.32000732422|1
2024-08-31 17:29:52|00353|7857|MDT|113.6B|113600000000|88.58|6361501|8.69|46|2024-11-19|15/10/2024||1.25||8270000000|88.580001831055|1|2024-08-20|15/07/2024|1.23|1.2|7900000000|7900000000|84.819999694824|1
2024-08-31 17:30:02|00354|7947|MET|54.26B|54260000000|77.48|3229921|22.32|46|2024-10-30|15/09/2024||2.28||18590000000|77.480003356934|1|2024-07-31|15/06/2024|2.28|2.1|18680000000|18550000000|76.75|1
2024-08-31 17:30:12|00355|20210|MTD|30.54B|30540000000|1439.08|133049|18.59|45|2024-11-07|15/09/2024||10.01||943780000|1439.0799560547|1|2024-08-01|15/06/2024|9.65|9.03|946750000|929130000|1521.0300292969|1
2024-08-31 17:30:23|00356|7862|MGM|11.42B|11420000000|37.59|4272317|-14.53|45|2024-10-30|15/09/2024||0.5929||4260000000|37.590000152588|1|2024-07-31|15/06/2024|0.86|0.6|4330000000|4210000000|42.779998779297|1
2024-08-31 17:30:33|00357|20151|MAA|19.48B|19480000000|162.37|667199|11.8|45|2024-10-23|15/09/2024||1.04||549070000|162.36999511719|1|2024-07-31|15/06/2024|0.86|1.01|546440000|545170000|141.30999755859|1
2024-08-31 17:30:43|00358|39172|MHK|9.79B|9790000000|155.14|761844|53.01|45|2024-10-24|15/09/2024||2.87||2700000000|155.13999938965|1|2024-07-25|15/06/2024|3|2.75|2800000000|2840000000|127.18000030518|1
2024-08-31 17:30:53|00359|8063|TAP|11.19B|11190000000|53.97|2098473|-14.99|46|2024-10-30|15/09/2024||1.7||3160000000|53.970001220703|1|2024-08-06|15/06/2024|1.92|1.68|3250000000|3190000000|51.130001068115|1
2024-08-31 17:31:03|00360|8946|MCO|88.82B|88820000000|487.74|746708|44.82|45|2024-10-23|15/09/2024||2.52||1610000000|487.73999023438|1|2024-07-23|15/06/2024|3.28|3.03|1800000000|1720000000|450.35998535156|1
2024-08-31 17:31:16|00361|8056|MS|167.63B|167630000000|103.61|6157219|21.68|46|2024-10-16|15/09/2024||1.64||14320000000|103.61000061035|1|2024-07-16|15/06/2024|1.82|1.65|15000000000|14320000000|105.26000213623|1
2024-08-31 17:31:26|00362|8278|MOS|9.1B|9100000000|28.57|3751927|-26.46|47|2024-11-05|15/09/2024||0.684||3330000000|28.569999694824|1|2024-08-06|15/06/2024|0.54|0.66|2820000000|2900000000|26.520000457764|1
2024-08-31 17:31:36|00363|276|MSI|73.75B|73750000000|442.04|667859|55.88|45|2024-10-31|15/09/2024||3.32||2720000000|442.04000854492|1|2024-08-01|15/06/2024|3.24|3.01|2630000000|2590000000|398.92001342773|1
2024-08-31 17:31:46|00364|6395|NDAQ|41.51B|41510000000|72.08|2802257|37.35|45|2024-10-16|15/09/2024||0.684||1160000000|72.080001831055|1|2024-07-25|15/06/2024|0.69|0.64|1160000000|1130000000|62.729999542236|1
2024-08-31 17:31:57|00365|101919|NAVI|1.85B|1850000000|16.93|751169|-4.08|42|2024-10-22|15/09/2024||0.2974||256160000|16.930000305176|1|2024-07-24|15/06/2024|0.29|0.43|247000000|265160000|15.539999961853|1
2024-08-31 17:32:07|00366|6440|NTAP|24.72B|24720000000|120.72|1935339|57.39|46|2024-11-26|15/10/2024||1.71||1630000000|120.7200012207|1|2024-08-28|15/07/2024|1.56|1.45|1540000000|1530000000|133.11999511719|1
2024-08-31 17:32:19|00367|8345|NWL|2.95B|2950000000|7.09|5284867|-32.99|45|2024-10-25|15/09/2024||0.1667||1950000000|7.0900001525879|1|2024-07-26|15/06/2024|0.36|0.22|2000000000|2040000000|6.3400001525879|1
2024-08-31 17:32:30|00368|8150|NEM|61.26B|61260000000|53.39|7441933|35.44|46|2024-10-30|15/09/2024||0.7952||4580000000|53.389999389648|1|2024-07-24|15/06/2024|0.72|0.64|4400000000|4170000000|47.069999694824|1
2024-08-31 17:32:39|00369|13065|NWS|16.35B|16350000000.000002|29.43|712495|33.77|45|2024-11-06|15/09/2024||0.1724||2570000000|29.430000305176|1|2024-08-08|15/06/2024|0.17|0.15|2580000000|2480000000|26.979999542236|1
2024-08-31 17:32:49|00370|13795|NWSA|16.35B|16350000000.000002|28.33|2585505|31.83|45|2024-11-06|15/09/2024||0.1724||2570000000|28.329999923706|1|2024-08-08|15/06/2024|0.17|0.15|2580000000|2480000000|26.040000915527|1
2024-08-31 17:33:00|00371|13091|NEE|165.48B|165480000000|80.51|10036729|20.52|45|2024-10-22|15/09/2024||0.9672||8070000000|80.51000213623|1|2024-07-24|15/06/2024|0.96|0.93|6070000000|7150000000|72.110000610352|1
2024-08-31 17:33:11|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|0|38|2023-03-02|15/12/2022||0.505||922050000|27.979999542236|1|2022-10-27|15/09/2022||0.48||904560000|27.979999542236|1
2024-08-31 17:33:21|00373|7896|NI|14.83B|14830000000|33.06|4277080|23.54|46|2024-10-30|15/09/2024||0.181||1220000000|33.060001373291|1|2024-08-07|15/06/2024|0.21|0.16|905260000|889170000|30.940000534058|1
2024-08-31 17:33:31|00374|8340|JWN|3.67B|3670000000|22.34|2411515|37.73|48|2024-11-19|15/10/2024||0.27||3320000000|22.340000152588|1|2024-08-27|15/07/2024|0.96|0.71|3890000000|3880000000|21.670000076294|1
2024-08-31 17:33:42|00375|8252|NSC|57.92B|57920000000|256.16|1128021|24.95|45|2024-10-23|15/09/2024||3.07||3100000000|256.16000366211|1|2024-07-25|15/06/2024|3.06|2.87|3040000000|3040000000|221.33999633789|1
2024-08-31 17:33:52|00376|6419|NTRS|18.39B|18390000000|91.21|1204156|19.9|45|2024-10-23|15/09/2024||1.72||1930000000|91.209999084473|1|2024-07-17|15/06/2024|4.34|1.75|2720000000|1840000000|90.76000213623|1
2024-08-31 17:34:02|00377|7861|NOC|76.52B|76520000000|523.21|869946|20.81|45|2024-10-24|15/09/2024||6.06||10180000000|523.21002197266|1|2024-07-25|15/06/2024|6.36|5.93|10220000000|10020000000|442.11999511719|1
2024-08-31 17:34:17|00378|6494|GEN|16.29B|16290000000|26.46|4245622|30.67|45|2024-11-05|15/09/2024||0.535||968230000|26.459999084473|1|2024-08-01|15/06/2024|0.53|0.53|965000000|965440000|25.989999771118|1
2024-08-31 17:34:27|00379|40082|NCLH|7.87B|7870000000|17.89|12199756|7.97|44|2024-10-30|15/09/2024||0.9257||2750000000|17.889999389648|1|2024-07-31|15/06/2024|0.4|0.34|2370000000|2380000000|18.559999465942|1
2024-08-31 17:34:37|00380|8134|NOV|7B|7000000000|17.77|3055601|-15.9|45|2024-10-24|15/09/2024||0.3676||2240000000|17.770000457764|1|2024-07-25|15/06/2024|0.57|0.34|2220000000|2190000000|18.25|1
2024-08-31 17:34:48|00381|13857|NRG|17.54B|17540000000|85.01|3193614|126.39|46|2024-11-07|15/09/2024||2.22||9160000000|85.01000213623|1|2024-08-08|15/06/2024|3.47|1.55|6660000000|8320000000|72.069999694824|1
2024-08-31 17:34:58|00382|8128|NUE|36.05B|36050000000|151.91|1545216|-11.73|46|2024-10-17|15/09/2024||1.98||7440000000|151.91000366211|1|2024-07-22|15/06/2024|2.68|2.54|8080000000|7720000000|162.5|1
2024-08-31 17:35:07|00383|7954|OXY|53.29B|53290000000|56.98|8696495|-9.25|46|2024-11-05|15/09/2024||1.03||7390000000|56.979999542236|1|2024-08-07|15/06/2024|1.03|0.78|6820000000|6930000000|56.130001068115|1
2024-08-31 17:35:19|00384|8129|OMC|19.65B|19650000000|100.43|1546855|23.97|46|2024-10-15|15/09/2024||2.06||3830000000|100.43000030518|1|2024-07-16|15/06/2024|1.95|1.95|3850000000|3820000000|93.75|1
2024-08-31 17:35:29|00385|13858|OKE|53.95B|53950000000|92.36|2615384|41.66|46|2024-10-29|15/09/2024||1.28||6000000000|92.360000610352|1|2024-08-05|15/06/2024|1.33|1.2|5940000000|5360000000|80.169998168945|1
2024-08-31 17:35:38|00386|274|ORCL|389.38B|389380000000|141.29|8155766|17.36|45|2024-09-09|15/08/2024||1.33||13230000000|141.28999328613|1|2024-06-11|15/05/2024|1.63|1.65|14300000000|14600000000|124.5|1
2024-08-31 17:36:03|00387|39262|PKG|18.68B|18680000000|209.54|554878|40.54|45|2024-10-21|15/09/2024||2.43||2050000000|209.53999328613|1|2024-07-23|15/06/2024|2.2|2.12|2080000000|2030000000|193.44000244141|1
2024-08-31 17:36:14|00388|7976|PH|77.15B|77150000000|600.2|734468|43.97|46|2024-10-31|15/09/2024||6.14||4890000000|600.20001220703|1|2024-08-08|15/06/2024|6.77|6.22|5190000000|5080000000|512.5|1
2024-08-31 17:36:24|00389|6477|PDCO|1.98B|1980000000|22.49|992474|-25.13|46|2024-12-05|15/10/2024||0.5444||1690000000|22.489999771118|1|2024-08-28|15/07/2024|0.24|0.33|1540000000|1590000000|25.690000534058|1
2024-08-31 17:36:34|00390|32370|PNR|14.68B|14680000000|88.69|1640910|26.23|45|2024-10-22|15/09/2024||1.07||997760000|88.690002441406|1|2024-07-23|15/06/2024|1.22|1.14|1100000000|1090000000|79.98999786377|1
2024-08-31 17:36:44|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|0|35|2022-04-21|15/03/2022||0.3099||459560000|19.409999847412|1|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000|20.35000038147|1
2024-08-31 17:36:54|00392|8279|RVTY|15.11B|15110000000|122.54|827952|4.71|46|2024-10-29|15/09/2024||1.13||679810000|122.54000091553|1|2024-07-29|15/06/2024|1.22|1.12|692000000|690330000|115.15000152588|1
2024-08-31 17:37:03|00393|32396|PRGO|3.97B|3970000000|29.1|1504627|-16.86|44|2024-11-06|15/09/2024||0.84||1130000000|29.10000038147|1|2024-08-02|15/06/2024|0.53|0.46|1100000000|1140000000|28.180000305176|1
2024-08-31 17:37:12|00394|7989|PFE|164.39B|164390000000|29.01|32941153|-18|46|2024-10-29|15/09/2024||0.5966||14980000000|29.010000228882|1|2024-07-30|15/06/2024|0.6|0.46|13300000000|13030000000|30.719999313354|1
2024-08-31 17:37:22|00395|8251|PCG|42.11B|42110000000|19.7|12423034|20.86|46|2024-10-30|15/09/2024||0.2997||6430000000|19.700000762939|1|2024-07-25|15/06/2024|0.31|0.3|5990000000|5810000000|18.25|1
2024-08-31 17:37:33|00396|8039|PM|191.69B|191690000000|123.29|4917528|28.35|46|2024-10-22|15/09/2024||1.81||9600000000|123.29000091553|1|2024-07-23|15/06/2024|1.59|1.57|9470000000|9180000000|107.2200012207|1
2024-08-31 17:37:42|00397|32531|PSX|58.73B|58730000000|140.31|2374622|22.91|46|2024-10-25|15/09/2024||2.58||37420000000|140.30999755859|1|2024-07-30|15/06/2024|2.31|1.98|35420000000|37790000000|140.41000366211|1
2024-08-31 17:37:52|00398|7943|PNW|9.94B|9940000000|87.52|972100|13.27|46|2024-11-01|15/09/2024||3.23||1650000000|87.519996643066|1|2024-08-01|15/06/2024|1.76|1.25|1310000000|1210000000|85.589996337891|1
2024-08-31 17:38:02|00399|13860|PXD|63.00B|63000000000|269.62|1959217|13.32|45|2024-07-30|15/06/2024||5.47||5330000000|269.61999511719|1|2024-05-02|15/03/2024|4.57|5|4810000000|5130000000|268.17999267578|1
2024-08-31 17:38:12|00400|8057|PNC|73.57B|73570000000|185.09|1784709|53.31|46|2024-10-15|15/09/2024||3.23||5360000000|185.08999633789|1|2024-07-16|15/06/2024|3.39|2.98|5410000000|5410000000|169.02000427246|1
2024-08-31 17:38:22|00401|8118|PPG|30.27B|30270000000|129.73|1535026|-8.49|46|2024-10-16|15/09/2024||2.16||4680000000|129.72999572754|1|2024-07-18|15/06/2024|2.5|2.49|4790000000|4930000000|133.75999450684|1
2024-08-31 17:38:32|00402|8203|PPL|23.54B|23540000000|31.91|4740738|28.05|46|2024-10-31|15/09/2024||0.4508||2110000000|31.909999847412|1|2024-08-02|15/06/2024|0.38|0.33|1880000000|1920000000|30.309999465942|1
2024-08-31 17:38:42|00403|8267|PFG|18.86B|18860000000|81.42|1215763|4.77|45|2024-10-24|15/09/2024||1.98||3900000000|81.419998168945|1|2024-07-25|15/06/2024|1.63|1.84|3800000000|3800000000|83.730003356934|1
2024-08-31 17:38:52|00404|7968|PGR|147.71B|147710000000|252.2|2481693|88.96|43|2024-10-10|15/09/2024||2.82||18860000000|252.19999694824|1|2024-07-16|15/06/2024|2.65|2.05|17900000000|17580000000|217.10000610352|1
2024-08-31 17:39:02|00405|7923|PLD|120.34B|120340000000|127.82|3730742|2.91|45|2024-10-15|15/09/2024||0.6488||1910000000|127.81999969482|1|2024-07-17|15/06/2024|0.92|0.62|2010000000|1860000000|121.48999786377|1
2024-08-31 17:39:18|00406|8191|PRU|43.34B|43340000000|121.16|1518552|27.98|46|2024-11-05|15/09/2024||3.52||13730000000|121.16000366211|1|2024-08-01|15/06/2024|3.39|3.45|13160000000|13530000000|125.31999969482|1
2024-08-31 17:39:31|00407|7893|PEG|40.23B|40230000000|80.75|2789877|32.2|46|2024-10-29|15/09/2024||0.9256||2450000000|80.75|1|2024-07-30|15/06/2024|0.63|0.65|2420000000|2060000000|76.940002441406|1
2024-08-31 17:39:43|00408|8158|PSA|60.33B|60330000000|343.72|719037|24.37|46|2024-10-29|15/09/2024||2.61||1170000000|343.7200012207|1|2024-07-30|15/06/2024|2.66|2.59|1170000000|1160000000|302.79998779297|1
2024-08-31 17:39:53|00409|8237|PHM|27.32B|27320000000|131.65|1964052|60.43|45|2024-10-22|15/09/2024||3.14||4270000000|131.64999389648|1|2024-07-23|15/06/2024|3.83|3.27|4600000000|4490000000|125.63999938965|1
2024-08-31 17:40:03|00410|32533|PVH|5.51B|5510000000|98.69|858738|18.05|42|2024-11-27|15/10/2024||3.11||2260000000|98.690002441406|1|2024-08-27|15/07/2024|3.01|2.29|2070000000|2070000000|103.69000244141|1
2024-08-31 17:40:16|00411|945074|QRVO|10.99B|10990000000|115.89|1426105|7.92|39|2024-10-30|15/09/2024||1.84||1030000000|115.88999938965|1|2024-07-30|15/06/2024|0.87|0.71|886700000|851950000|122.4700012207|1
2024-08-31 17:40:26|00412|19695|PWR|40.53B|40530000000|275.13|920617|31.1|46|2024-10-31|15/09/2024||2.78||6600000000|275.13000488281|1|2024-08-01|15/06/2024|1.9|1.9|5590000000|5510000000|265.38000488281|1
2024-08-31 17:40:36|00413|8198|DGX|17.47B|17470000000|156.97|858236|19.37|46|2024-10-22|15/09/2024||2.28||2400000000|156.9700012207|1|2024-07-23|15/06/2024|2.35|2.33|2400000000|2390000000|147.35000610352|1
2024-08-31 17:40:50|00414|8022|RL|10.61B|10610000000|171.26|822318|46.84|46|2024-11-07|15/09/2024||2.37||1690000000|171.25999450684|1|2024-08-07|15/06/2024|2.7|2.48|1510000000|1490000000|164.94999694824|1
2024-08-31 17:40:59|00415|8229|RRC|7.23B|7230000000|29.88|2155758|-7.72|46|2024-10-22|15/09/2024||0.5003||659880000|29.879999160767|1|2024-07-23|15/06/2024|0.46|0.42|641290000|621630000|33.619998931885|1
2024-08-31 17:41:11|00416|20380|RJF|25.73B|25730000000|119.57|1280078|14.32|45|2024-10-23|15/09/2024||2.4||3340000000|119.56999969482|1|2024-07-24|15/06/2024|2.39|2.31|3230000000|3240000000|111.80999755859|1
2024-08-31 17:41:20|00417|8235|RTX|163.81B|163810000000|123.34|6262494|43.35|42|2024-10-22|15/09/2024||1.33||19830000000|123.33999633789|1|2024-07-25|15/06/2024|1.41|1.29|19800000000|19280000000|104.83000183105|1
2024-08-31 17:41:31|00418|39285|O|54.2B|54200000000|62.11|5012372|10.83|45|2024-11-04|15/09/2024||0.3708||1250000000|62.110000610352|1|2024-08-05|15/06/2024|0.29|0.36|1340000000|1220000000|59.319999694824|1
2024-08-31 17:41:41|00419|20718|REG|13.24B|13240000000|72.69|1011563|16.86|45|2024-10-31|15/09/2024||0.4689||358350000|72.690002441406|1|2024-08-01|15/06/2024|0.54|0.46|348800000|353180000|67.339996337891|1
2024-08-31 17:41:51|00420|7945|RF|21.43B|21430000000|23.42|7797580|27.7|45|2024-10-18|15/09/2024||0.5228||1800000000|23.420000076294|1|2024-07-19|15/06/2024|0.53|0.49|1800000000|1760000000|22.090000152588|1
2024-08-31 17:42:01|00421|13862|RSG|65.39B|65390000000|208.21|1162147|44.46|46|2024-10-24|15/09/2024||1.62||4120000000|208.21000671387|1|2024-07-24|15/06/2024|1.61|1.53|4050000000|4030000000|199.03999328613|1
2024-08-31 17:42:10|00422|21180|RMD|36B|36000000000|245.02|1110169|53.53|40|2024-10-24|15/09/2024||2.06||1190000000|245.02000427246|1|2024-08-01|15/06/2024|2.08|2.08|1220000000|1220000000|213.25|1
2024-08-31 17:42:20|00423|8207|RHI|6.41B|6410000000|62.67|1980081|-15.27|46|2024-10-23|15/09/2024||0.8132||1520000000|62.669998168945|1|2024-07-24|15/06/2024|0.66|0.71|1470000000|1490000000|64.919998168945|1
2024-08-31 17:42:32|00424|8356|ROK|30.87B|30870000000|272.03|825365|-12.83|46|2024-10-30|15/09/2024||2.44||2070000000|272.0299987793|1|2024-08-07|15/06/2024|2.71|2.08|2050000000|2030000000|250.77000427246|1
2024-08-31 17:42:43|00425|13863|ROP|59.43B|59430000000|554.41|490893|11.09|46|2024-10-23|15/09/2024||4.53||1720000000|554.40997314453|1|2024-07-24|15/06/2024|4.48|4.48|1720000000|1720000000|574.27001953125|1
2024-08-31 17:42:53|00426|39254|RCL|44.25B|44250000000|164.62|2353473|66.38|45|2024-10-31|15/09/2024||4.99||4890000000|164.61999511719|1|2024-07-25|15/06/2024|3.21|2.75|4100000000|4040000000|164.50999450684|1
2024-08-31 17:43:02|00427|8119|SPGI|160.59B|160590000000|513.24|1090363|31.31|45|2024-10-29|15/09/2024||3.39||3310000000|513.23999023438|1|2024-07-30|15/06/2024|4.04|3.64|3550000000|3410000000|489.82998657227|1
2024-08-31 17:43:21|00428|39107|SBAC|24.36B|24360000000|226.66|862742|0.95|46|2024-10-28|15/09/2024||2.25||669250000|226.66000366211|1|2024-07-29|15/06/2024|3.29|3.26|660500000|665210000|214.71000671387|1
2024-08-31 17:43:30|00429|8354|SLB|62.46B|62460000000|43.99|10364223|-25.39|41|2024-10-18|15/09/2024||0.8942||9310000000|43.990001678467|1|2024-07-19|15/06/2024|0.85|0.83|9140000000|9080000000|48.720001220703|1
2024-08-31 17:43:41|00430|8940|STX|20.92B|20920000000|99.55|2404642|40.63|45|2024-10-24|15/09/2024||1.42||2110000000|99.550003051758|1|2024-07-23|15/06/2024|1.05|0.75|1890000000|1870000000|106.18000030518|1
2024-08-31 17:43:51|00431|8076|SEE|5.09B|5090000000|34.95|1476757|-5.69|46|2024-10-29|15/09/2024||0.679||1340000000|34.950000762939|1|2024-08-08|15/06/2024|0.83|0.6371|1350000000|1310000000|34.380001068115|1
2024-08-31 17:44:03|00432|8222|SRE|52.03B|52030000000|82.18|2795314|17.03|46|2024-11-01|15/09/2024||1.15||3670000000|82.180000305176|1|2024-08-06|15/06/2024|0.89|0.9345|3010000000|3460000000|78.699996948242|1
2024-08-31 17:44:13|00433|7986|SHW|93.17B|93170000000|369.37|1836610|35.94|45|2024-10-22|15/09/2024||3.54||6200000000|369.36999511719|1|2024-07-23|15/06/2024|3.7|3.49|6270000000|6330000000|322.35000610352|1
2024-08-31 17:44:23|00434|39114|SIG|3.75B|3750000000|84.1|894604|12.13|45|2024-12-05|15/10/2024||0.6145||1360000000|84.099998474121|1|2024-09-12|15/07/2024||1.16||1510000000|84.099998474121|1
2024-08-31 17:44:33|00435|8210|SPG|62.74B|62740000000|167.35|1455238|47.46|45|2024-10-28|15/09/2024||1.52||1320000000|167.35000610352|1|2024-08-05|15/06/2024|1.51|1.45|1460000000|1300000000|151.07000732422|1
2024-08-31 17:44:44|00436|32515|SLG|4.61B|4610000000|66.64|798066|69.74|45|2024-10-16|15/09/2024||-0.469||134740000|66.639999389648|1|2024-07-17|15/06/2024|-0.04|-0.01|135560000|133830000|63.240001678467|1
2024-08-31 17:44:54|00437|8001|SNA|14.95B|14950000000|283.74|281511|5.64|46|2024-10-17|15/09/2024||4.59||1160000000|283.73999023438|1|2024-07-18|15/06/2024|5.07|4.93|1180000000|1200000000|275.73001098633|1
2024-08-31 17:45:04|00438|7956|SO|94.57B|94570000000|86.4|3983563|27.57|46|2024-10-31|15/09/2024||1.4||7500000000|86.400001525879|1|2024-08-01|15/06/2024|1.1|0.92|6460000000|6050000000|83.519996643066|1
2024-08-31 17:45:27|00439|7914|LUV|17.33B|17330000000|28.92|10843400|-8.48|45|2024-10-24|15/09/2024||-0.2454||6610000000|28.920000076294|1|2024-07-25|15/06/2024|0.58|0.52|7350000000|7320000000|26.610000610352|1
2024-08-31 17:45:37|00440|8160|SWK|15.76B|15760000000|102.36|1503031|8.46|46|2024-10-24|15/09/2024||1.04||3810000000|102.36000061035|1|2024-07-30|15/06/2024|1.09|0.84|4020000000|4020000000|96.430000305176|1
2024-08-31 17:45:47|00441|7967|STT|26.01B|26010000000|87.1|2082416|26.71|45|2024-10-15|15/09/2024||2.15||3160000000|87.099998474121|1|2024-07-16|15/06/2024|2.15|2.03|3190000000|3150000000|78.940002441406|1
2024-08-31 17:45:57|00442|6499|SRCL|5.5B|5500000000|59.26|1837939|34.04|45|2024-10-31|15/09/2024||0.5625||674700000|59.259998321533|1|2024-08-02|15/06/2024||0.5397||666740000|58.529998779297|1
2024-08-31 17:46:07|00443|8186|SYK|137.35B|137350000000|360.42|1240056|27.11|46|2024-10-31|15/09/2024||2.77||5370000000|360.42001342773|1|2024-07-30|15/06/2024|2.81|2.79|5400000000|5400000000|333.2799987793|1
2024-08-31 17:46:19|00444|940815|SYF|19.86B|19860000000|50.26|3549126|55.7|41|2024-10-22|15/09/2024||1.77||3750000000|50.259998321533|1|2024-07-17|15/06/2024|1.55|1.34|3710000000|3670000000|51.709999084473|1
2024-08-31 17:46:30|00445|8285|SYY|38.32B|38320000000|77.97|3190044|11.95|46|2024-10-29|15/09/2024||1.13||20480000000|77.970001220703|1|2024-07-30|15/06/2024|1.39|1.38|20560000000|20550000000|73.26000213623|1
2024-08-31 17:46:39|00446|6480|TROW|23.6B|23600000000|106.04|1080782|-5.52|45|2024-10-24|15/09/2024||2.28||1830000000|106.04000091553|1|2024-07-26|15/06/2024|2.26|2.26|1730000000|1780000000|115.48999786377|1
2024-08-31 17:46:49|00447|7959|TPR|9.43B|9430000000|40.97|2630800|22.96|45|2024-11-07|15/09/2024||0.9432||1470000000|40.970001220703|1|2024-08-15|15/06/2024|0.92|0.89|1590000000|1580000000|37.959999084473|1
2024-08-31 17:46:59|00448|8180|TGT|70.77B|70770000000|153.62|4351766|21.39|43|2024-11-13|15/10/2024||2.27||25890000000|153.61999511719|1|2024-08-21|15/07/2024|2.57|2.19|25450000000|25200000000|144.33000183105|1
2024-08-31 17:47:08|00449|19701|TEL|46.68B|46680000000|153.6|1664353|16.02|46|2024-10-30|15/09/2024||1.95||4010000000|153.60000610352|1|2024-07-24|15/06/2024|1.91|1.86|3980000000|4020000000|151.39999389648|1
2024-08-31 17:47:21|00450|13843|FTI|11.5B|11500000000|26.84|3512866|40.97|45|2024-10-23|15/09/2024||0.3855||2340000000|26.840000152588|1|2024-07-25|15/06/2024|0.43|0.31|2330000000|2230000000|27.290000915527|1
2024-08-31 17:47:31|00451|8305|TXT|17.09B|17090000000|91.2|946607|17.36|46|2024-10-24|15/09/2024||1.58||3600000000|91.199996948242|1|2024-07-18|15/06/2024|1.54|1.48|3530000000|3530000000|92.069999694824|1
2024-08-31 17:47:41|00452|8299|AES|12.18B|12180000000|17.13|7480029|-4.46|46|2024-10-31|15/09/2024||0.6051||3460000000|17.129999160767|1|2024-08-02|15/06/2024|0.38|0.37|2940000000|3070000000|17.909999847412|1
2024-08-31 17:47:52|00453|8147|TMO|234.95B|234950000000|615.07|1508016|10.41|45|2024-10-23|15/09/2024||5.25||10640000000|615.07000732422|1|2024-07-24|15/06/2024|5.37|5.12|10540000000|10500000000|552.23999023438|1
2024-08-31 17:48:01|00454|8227|TJX|132.27B|132270000000.00002|117.27|5672153|26.81|47|2024-11-20|15/10/2024||1.1||13960000000|117.26999664307|1|2024-08-21|15/07/2024|0.96|0.92|13470000000|13310000000|113.30999755859|1
2024-08-31 17:48:11|00455|32379|TSCO|28.86B|28860000000|267.55|1030265|22.45|45|2024-10-17|15/09/2024||2.24||3480000000|267.54998779297|1|2024-07-25|15/06/2024|3.93|3.92|4250000000|4280000000|262.51998901367|1
2024-08-31 17:48:21|00456|20793|TDG|77.05B|77050000000|1373.21|248200|57.51|46|2024-11-07|15/09/2024||9.26||2160000000|1373.2099609375|1|2024-08-06|15/06/2024|9|8.54|2050000000|2010000000|1209.4499511719|1
2024-08-31 17:48:31|00457|8239|TNL|3.09B|3090000000|44.26|604155|10.1|45|2024-10-23|15/09/2024||1.48||1010000000|44.259998321533|1|2024-07-24|15/06/2024|1.52|1.41|985000000|987200000|49.380001068115|1
2024-08-31 17:48:41|00458|8159|TRV|51.98B|51980000000|228.07|1242961|41.46|45|2024-10-16|15/09/2024||3.84||11460000000|228.07000732422|1|2024-07-19|15/06/2024|2.29|2.25|11280000000|11350000000|220.60000610352|1
2024-08-31 17:48:51|00459|32539|TRIP|2.01B|2009999999.9999998|14.51|1969289|-3.97|45|2024-11-04|15/09/2024||0.4558||531090000|14.510000228882|1|2024-08-06|15/06/2024|0.39|0.37|497000000|505090000|15.789999961853|1
2024-08-31 17:49:01|00460|7918|TFC|59.54B|59540000000|44.46|7410460|45.53|46|2024-10-17|15/09/2024||0.9114||5100000000|44.459999084473|1|2024-07-22|15/06/2024|0.91|0.82|5020000000|4780000000|42.409999847412|1
2024-08-31 17:49:26|00461|8179|TSN|22.88B|22880000000|64.31|2145011|20.72|46|2024-11-11|15/09/2024||0.6634||13410000000|64.309997558594|1|2024-08-05|15/06/2024|0.87|0.67|13350000000|13210000000|61.229999542236|1
2024-08-31 17:49:35|00462|8310|USB|73.7B|73700000000|47.23|8412289|29.29|46|2024-10-16|15/09/2024||0.9881||6920000000|47.229999542236|1|2024-07-17|15/06/2024|0.98|0.95|6870000000|6810000000|43.290000915527|1
2024-08-31 17:49:45|00463|32535|UDR|16.12B|16120000000.000002|44.51|2200827|11.55|45|2024-10-23|15/09/2024||0.1033||418450000|44.509998321533|1|2024-07-30|15/06/2024|0.08|0.09|415320000|413710000|41.159999847412|1
2024-08-31 17:49:53|00464|39338|ULTA|16.62B|16620000000.000002|352.84|1137027|-14.98|44|2024-12-05|15/10/2024||5.05||2570000000|352.83999633789|1|2024-08-29|15/07/2024|5.3|5.51|2550000000|2620000000|366.82000732422|1
2024-08-31 17:50:04|00465|13959|UAA|3.28B|3280000000|7.69|11871410|0.65|44|2024-10-31|15/09/2024||0.1928||1380000000|7.6900000572205|1|2024-08-08|15/06/2024|0.01|-0.0761|1180000000|1140000000|6.4699997901917|1
2024-08-31 17:50:14|00466|976067|UA|3.28B|3280000000|7.46|2760427|8.27|36|2024-10-31|15/09/2024||0.191||1380000000|7.460000038147|1|2024-08-08|15/06/2024|0.01|-0.0769|1180000000|1140000000|6.2699999809265|1
2024-08-31 17:50:24|00467|8083|UNP|156.01B|156010000000|256.09|2255084|16.1|46|2024-10-17|15/09/2024||2.79||6090000000|256.08999633789|1|2024-07-25|15/06/2024|2.74|2.71|6000000000|6060000000|237.38000488281|1
2024-08-31 17:50:34|00468|13061|UAL|14.48B|14480000000|44.04|7119298|-11.58|45|2024-10-15|15/09/2024||3.04||14880000000|44.040000915527|1|2024-07-17|15/06/2024|4.14|3.98|15000000000|15110000000|47.069999694824|1
2024-08-31 17:50:44|00469|8199|UPS|110.11B|110110000000|128.55|4605667|-24.11|45|2024-10-24|15/09/2024||1.65||22160000000|128.55000305176|1|2024-07-23|15/06/2024|1.79|2|21800000000|22170000000|145.17999267578|1
2024-08-31 17:50:55|00470|32516|URI|49.02B|49020000000|741.26|574030|55.55|45|2024-10-23|15/09/2024||12.55||4010000000|741.26000976562|1|2024-07-24|15/06/2024|10.7|10.55|3770000000|3770000000|743.94000244141|1
2024-08-31 17:51:06|00471|39147|UHS|15.88B|15880000000|237.97|717723|76.67|45|2024-10-23|15/09/2024||3.63||3900000000|237.9700012207|1|2024-07-24|15/06/2024|4.31|3.3|3910000000|3860000000|185.30000305176|1
2024-08-31 17:51:18|00472|8174|UNM|10.31B|10310000000|55.49|1139106|12.81|46|2024-10-29|15/09/2024||2.1||3260000000|55.490001678467|1|2024-07-30|15/06/2024|2.16|2.02|3230000000|3230000000|53.520000457764|1
2024-08-31 17:51:27|00473|8241|VLO|47.01B|47010000000|146.73|2709369|12.96|46|2024-10-24|15/09/2024||3.11||33520000000|146.72999572754|1|2024-07-25|15/06/2024|2.71|2.99|34490000000|32850000000|148.82000732422|1
2024-08-31 17:51:38|00474|13866|VTR|25.87B|25870000000|62.11|2255108|42.19|45|2024-10-31|15/09/2024||-0.004||1210000000|62.110000610352|1|2024-08-01|15/06/2024|0.05|0.04|1200000000|1190000000|54.439998626709|1
2024-08-31 17:51:47|00475|7870|VFC|7.09B|7090000000|18.21|7601889|-7.84|44|2024-10-18|15/09/2024||0.4183||2800000000|18.209999084473|1|2024-08-06|15/06/2024|-0.33|-0.37|1910000000|1850000000|16.069999694824|1
2024-08-31 17:51:57|00476|8171|PARA|7.46B|7460000000|10.47|4056544|-30.62|46|2024-10-31|15/09/2024||0.2305||7040000000|10.470000267029|1|2024-08-08|15/06/2024|0.54|0.12|6810000000|7230000000|10.460000038147|1
2024-08-31 17:52:06|00477|13570|VTRS|14.42B|14420000000|12.08|8386396|12.37|45|2024-11-04|15/09/2024||0.6888||3770000000|12.079999923706|1|2024-08-08|15/06/2024|0.69|0.6785|3800000000|3780000000|11.359999656677|1
2024-08-31 17:52:18|00478|7863|VNO|7.03B|7030000000|34.37|2048573|43.09|46|2024-11-04|15/09/2024||-0.0495||441110000|34.369998931885|1|2024-08-05|15/06/2024|0.18|-0.06|450270000|439280000|28.489999771118|1
2024-08-31 17:52:29|00479|7974|VMC|32.38B|32380000000.000004|245.21|860592|12.35|46|2024-11-07|15/09/2024||2.55||2110000000|245.21000671387|1|2024-08-06|15/06/2024|2.35|2.49|2010000000|2050000000|257.42999267578|1
2024-08-31 17:52:38|00480|8058|WM|85.09B|85090000000|212.04|1695889|35.25|46|2024-10-23|15/09/2024||1.89||5520000000|212.03999328613|1|2024-07-24|15/06/2024|1.82|1.83|5400000000|5430000000|218.72999572754|1
2024-08-31 17:52:48|00481|7881|WAT|20.56B|20560000000|346.35|436553|23.34|46|2024-10-29|15/09/2024||2.68||712800000|346.35000610352|1|2024-07-31|15/06/2024|2.63|2.57|709000000|700090000|327.66000366211|1
2024-08-31 17:52:58|00482|13867|WEC|29.4B|29400000000|93.03|2246400|10.59|46|2024-10-31|15/09/2024||0.8827||1950000000|93.029998779297|1|2024-07-31|15/06/2024|0.67|0.63|1770000000|1870000000|85.599998474121|1
2024-08-31 17:53:08|00483|7992|WFC|199.02B|199020000000|58.47|17107913|41.61|45|2024-10-11|15/09/2024||1.27||20350000000|58.470001220703|1|2024-07-12|15/06/2024|1.33|1.28|20690000000|20220000000|60.159999847412|1
2024-08-31 17:53:20|00484|13848|WELL|73.51B|73510000000|120.68|3019988|45.61|46|2024-10-28|15/09/2024||0.3727||1950000000|120.68000030518|1|2024-07-29|15/06/2024|0.42|0.34|1820000000|1890000000|109.7799987793|1
2024-08-31 17:53:28|00485|8117|WDC|22.53B|22530000000|65.59|5940457|45.76|45|2024-10-24|15/09/2024||1.7||4110000000|65.589996337891|1|2024-07-31|15/06/2024|1.44|1.16|3760000000|3740000000|63.180000305176|1
2024-08-31 17:53:38|00486|8323|WU|4.12B|4120000000|12.2|3963564|-1.21|46|2024-10-31|15/09/2024||0.4378||1040000000|12.199999809265|1|2024-07-30|15/06/2024|0.44|0.45|1070000000|1060000000|12.880000114441|1
2024-08-31 17:53:48|00487|955555|WRK|13.30B|13300000000|51.51|3108911|57.47|38|2024-11-07|15/09/2024||0.933||5180000000|51.509998321533|1|2024-08-01|15/06/2024||0.7422||5080000000|51.509998321533|1
2024-08-31 17:53:57|00488|8953|WY|22.18B|22180000000|30.49|3825697|-6.5|45|2024-10-25|15/09/2024||0.0856||1790000000|30.489999771118|1|2024-07-25|15/06/2024|0.21|0.23|1900000000|2010000000|29.870000839233|1
2024-08-31 17:54:06|00489|8228|WHR|5.51B|5510000000|100.29|1205477|-28.34|46|2024-10-23|15/09/2024||3.21||4100000000|100.29000091553|1|2024-07-24|15/06/2024|2.39|2.38|3990000000|3960000000|101.36000061035|1
2024-08-31 17:54:16|00490|8122|WMB|55.79B|55790000000|45.77|5901243|32.55|46|2024-10-30|15/09/2024||0.4027||2520000000|45.770000457764|1|2024-08-05|15/06/2024|0.43|0.38|2340000000|2470000000|42.200000762939|1
2024-08-31 17:54:25|00491|29740|WTW|29.67B|29670000000|292.11|438722|41.28|42|2024-10-24|15/09/2024||2.75||2280000000|292.10998535156|1|2024-07-25|15/06/2024|2.55|2.32|2300000000|2270000000|267|1
2024-08-31 17:54:36|00492|8030|GWW|48.09B|48090000000|984.92|251866|37.92|46|2024-10-31|15/09/2024||10.01||4410000000|984.91998291016|1|2024-08-01|15/06/2024|9.76|9.57|4300000000|4350000000|976.80999755859|1
2024-08-31 17:54:50|00493|6392|WYNN|8.46B|8460000000.000001|76.88|2197356|-24.17|45|2024-11-06|15/09/2024||1.1||1760000000|76.879997253418|1|2024-08-06|15/06/2024|1.12|1.14|1730000000|1740000000|73.550003051758|1
2024-08-31 17:55:00|00494|8003|XRX|1.41B|1410000000|11.33|2028838|-28.7|45|2024-10-22|15/09/2024||0.5374||1640000000|11.329999923706|1|2024-07-25|15/06/2024|0.29|0.43|1580000000|1600000000|11.779999732971|1
2024-08-31 17:55:15|00495|32532|XYL|33.41B|33409999999.999996|137.53|1199157|32.83|46|2024-10-29|15/09/2024||1.11||2180000000|137.5299987793|1|2024-07-30|15/06/2024|1.09|1.05|2200000000|2140000000|141.5299987793|1
2024-08-31 17:55:26|00496|8327|YUM|37.93B|37930000000|134.92|1980181|4.28|45|2024-11-05|15/09/2024||1.42||1890000000|134.91999816895|1|2024-08-06|15/06/2024|1.35|1.33|1760000000|1810000000|133.32000732422|1
2024-08-31 17:55:35|00497|7902|ZBH|23.51B|23510000000|115.46|1517775|-3.07|45|2024-10-31|15/09/2024||1.8||1840000000|115.45999908447|1|2024-08-07|15/06/2024|2.01|1.99|1940000000|1940000000|109.56999969482|1
2024-08-31 17:55:48|00498|6418|ZION|7.32B|7320000000|49.56|1632060|39.61|45|2024-10-21|15/09/2024||1.18||779440000|49.560001373291|1|2024-07-22|15/06/2024|1.28|1.09|776000000|761260000|48.979999542236|1
2024-08-31 17:56:03|00499|41176|ZTS|83.13B|83130000000|183.49|2079501|-3.68|44|2024-10-31|15/09/2024||1.46||2290000000|183.49000549316|1|2024-08-06|15/06/2024|1.56|1.49|2360000000|2310000000|174.82000732422|1
2024-08-31 17:56:13|00500|41239|NOW|176.01B|176010000000|855|1388092|45.2|45|2024-10-23|15/09/2024||3.45||2750000000|855|1|2024-07-24|15/06/2024|3.13|2.82|2630000000|2600000000|765.52001953125|1
2024-08-31 17:56:23|00501|13933|BX|173.88B|173880000000|142.36|3289856|33.83|46|2024-10-17|15/09/2024||1.08||2770000000|142.36000061035|1|2024-07-18|15/06/2024|0.96|1|2800000000|2580000000|134.85000610352|1
2024-08-31 17:56:32|00502|961620|SQ|40.68B|40680000000|66.08|6904210|14.62|36|2024-10-31|15/09/2024||0.8708||6250000000|66.080001831055|1|2024-08-01|15/06/2024|0.93|0.84|6160000000|6260000000|61.880001068115|1
2024-08-31 17:56:38|00503|1166012|SNOW|38.29B|38290000000|114.23|7540274|-27.17|22|2024-11-27|15/10/2024||0.1577||889350000|114.23000335693|1|2024-08-21|15/07/2024|0.19|0.16|868820000|851580000|131.91999816895|1
2024-08-31 17:56:46|00504|1115848|UBER|153.64B|153640000000|73.13|15982776|54.84|28|2024-11-06|15/09/2024||0.3792||10980000000|73.129997253418|1|2024-08-06|15/06/2024|0.47|0.31|10700000000|10570000000|58.479999542236|1
2024-08-31 17:56:58|00505|41268|PANW|117.45B|117450000000|362.72|3145704|49.08|45|2024-11-14|15/10/2024||1.48||2120000000|362.7200012207|1|2024-08-19|15/07/2024|1.51|1.41|2200000000|2160000000|334.10998535156|1
2024-08-31 17:57:07|00506|1152334|NET|28.07B|28070000000|82.14|2737759|26.31|23|2024-10-31|15/09/2024||0.1802||422740000|82.139999389648|1|2024-08-01|15/06/2024|0.2|0.14|401000000|394110000|77.5|1
2024-08-31 17:57:16|00507|16141|FTNT|58.68B|58680000000|76.71|5582562|27.4|45|2024-10-31|15/09/2024||0.5119||1480000000|76.709999084473|1|2024-08-06|15/06/2024|0.57|0.41|1430000000|1400000000|55.389999389648|1
2024-08-31 17:57:23|00508|1152784|DDOG|39.2B|39200000000|116.26|3749162|20.5|26|2024-11-12|15/09/2024||0.3963||665290000|116.26000213623|1|2024-08-08|15/06/2024|0.43|0.3726|645280000|626890000|108.04000091553|1
2024-08-31 17:57:34|00509|48371|VEEV|34.99B|34990000000|216.44|1045657|3.71|44|2024-11-27|15/10/2024||1.55||684560000|216.44000244141|1|2024-08-28|15/07/2024|1.62|1.53|676200000|667840000|200.25|1
2024-08-31 17:57:42|00510|989534|TTD|51.38B|51380000000|104.53|3523755|30.61|33|2024-11-07|15/09/2024||0.3927||619270000|104.5299987793|1|2024-08-08|15/06/2024|0.39|0.36|585000000|578030000|84.910003662109|1
2024-08-31 17:57:51|00511|1072316|SPOT|68.85B|68850000000|342.88|1895077|122.69|31|2024-10-31|15/09/2024||1.77||4030000000|342.88000488281|1|2024-07-23|15/06/2024|1.33|1.05|3810000000|3820000000|295.45001220703|1
2024-08-31 17:57:58|00512|1166239|PLTR|70.5B|70500000000|31.48|46294758|110.15|19|2024-11-05|15/09/2024||0.091||703480000|31.479999542236|1|2024-08-05|15/06/2024|0.09|0.08|678100000|653230000|24.739999771118|1
2024-08-31 17:58:07|00513|942355|HUBS|25.63B|25630000000|499.07|770009|-8.68|41|2024-11-06|15/09/2024||1.91||646910000|499.07000732422|1|2024-08-07|15/06/2024|1.94|1.64|637200000|619280000|450.08999633789|1
2024-08-31 17:58:19|00514|21232|MSCI|45.66B|45660000000|580.59|525294|6.8|45|2024-10-22|15/09/2024||3.75||712700000|580.59002685547|1|2024-07-23|15/06/2024|3.64|3.55|707900000|696400000|506.01998901367|1
2024-08-31 17:58:28|00515|32341|EPAM|11.43B|11430000000|200.76|621595|-22.48|45|2024-10-31|15/09/2024||2.69||1150000000|200.75999450684|1|2024-08-08|15/06/2024|2.45|2.26|1150000000|1140000000|208.16999816895|1
2024-08-31 17:58:36|00516|1052405|MDB|21.48B|21480000000|290.79|1803109|-23.74|32|2024-12-04|15/10/2024||0.592||479960000|290.79000854492|1|2024-08-29|15/07/2024|0.7|0.49|478100000|464940000|235.36999511719|1
2024-08-31 17:58:45|00517|39333|ODFL|41.32B|41320000000|192.8|1667167|-9.77|45|2024-10-23|15/09/2024||1.49||1530000000|192.80000305176|1|2024-07-24|15/06/2024|1.48|1.45|1490000000|1500000000|193.85000610352|1
2024-08-31 17:58:54|00518|31028|ENPH|16.39B|16390000000|121.04|3605886|-4.34|45|2024-10-23|15/09/2024||0.795||395270000|121.04000091553|1|2024-07-23|15/06/2024|0.43|0.49|303500000|310320000|104.73999786377|1
2024-08-31 17:59:03|00519|949620|ETSY|6.32B|6320000000|55.09|3341129|-25.12|39|2024-10-30|15/09/2024||0.5369||653310000|55.090000152588|1|2024-07-31|15/06/2024|0.41|0.45|647810000|629320000|64.519996643066|1
2024-08-31 17:59:12|00520|1050149|ROKU|9.81B|9810000000|67.77|3580150|-16.54|31|2024-10-30|15/09/2024||-0.3208||1010000000|67.769996643066|1|2024-08-01|15/06/2024|-0.24|-0.42|968000000|937780000|58.209999084473|1
2024-08-31 17:59:22|00521|17608|ZBRA|17.81B|17810000000|345.38|343200|25.59|45|2024-10-29|15/09/2024||3.22||1210000000|345.38000488281|1|2024-07-30|15/06/2024|3.18|2.8|1220000000|1180000000|335.08999633789|1
2024-08-31 17:59:32|00522|24282|WST|22.75B|22750000000|313.63|618755|-22.92|45|2024-10-24|15/09/2024||1.5||709300000|313.63000488281|1|2024-07-25|15/06/2024|1.52|1.74|702100000|729360000|323.76998901367|1
2024-08-31 17:59:39|00523|1167745|DASH|52.97B|52970000000|128.71|4212637|52.99|20|2024-10-31|15/09/2024||0.1989||2650000000|128.71000671387|1|2024-08-01|15/06/2024|-0.38|-0.09|2630000000|2540000000|110.7200012207|1
2024-08-31 17:59:48|00524|103925|||||||41|2024-10-28|15/09/2024||2.07||1750000000|353.38000488281|1|2024-07-30|15/06/2024|2.1|1.94|1690000000|1650000000|320.54998779297|1
2024-08-31 17:59:57|00525|39269|GNRC|9.42B|9420000000|156.53|833510|31.75|45|2024-10-30|15/09/2024||1.92||1160000000|156.5299987793|1|2024-07-31|15/06/2024|1.35|1.21|998200000|1000000000|155.57000732422|1
2024-08-31 18:00:04|00526|1166014|U|6.5B|6500000000|16.37|9543055|-55.84|22|2024-11-06|15/09/2024||0.2072||432370000|16.370000839233|1|2024-08-08|15/06/2024|-0.32|0.13|449300000|438370000|13.930000305176|1
2024-08-31 18:00:16|00527|1072222|ZS|30.23B|30230000000|199.98|1941913|28.15|31|2024-11-27|15/10/2024||0.7257||602670000|199.97999572754|1|2024-09-03|15/07/2024||0.7043||567460000|199.97999572754|1
2024-08-31 18:00:33|00528|1155833|BILL|5.82B|5820000000|54.56|1856865|-52.68|25|2024-10-31|15/09/2024||0.4922||347370000|54.560001373291|1|2024-08-22|15/06/2024|0.57|0.46|343700000|328060000|51.470001220703|1
2024-08-31 18:00:49|00529|1127189|PINS|21.99B|21990000000|32.04|9595940|16.55|26|2024-10-30|15/09/2024||0.3502||896430000|32.040000915527|1|2024-07-30|15/06/2024|0.29|0.28|854000000|848750000|37.360000610352|1
2024-08-31 18:01:04|00530|16662|MPWR|45.57B|45570000000|934.68|546386|79.33|45|2024-10-24|15/09/2024||3.96||600070000|934.67999267578|1|2024-08-01|15/06/2024|3.17|3.07|507430000|490650000|863.09002685547|1
2024-08-31 18:01:28|00531|15828|CSGP|31.68B|31680000000|77.3|2557574|-5.72|45|2024-10-22|15/09/2024||0.1623||695940000|77.300003051758|1|2024-07-23|15/06/2024|0.15|0.09|677800000|677610000|75.51000213623|1
2024-08-31 18:01:37|00532|101887|PAYC|9.11B|9110000000|162.78|859111|-44.79|42|2024-10-29|15/09/2024||1.67||446970000|162.7799987793|1|2024-07-31|15/06/2024|1.62|1.62|437510000|436870000|165.4700012207|1
2024-08-31 18:01:47|00533|39123|LNG|41.92B|41920000000|185.26|1746809|13.52|45|2024-10-31|15/09/2024||1.94||3780000000|185.25999450684|1|2024-08-08|15/06/2024|3.84|1.7|3250000000|3520000000|177.66000366211|1
2024-08-31 18:01:58|00534|41232|IQV|45.86B|45860000000|251.55|1210985|12.99|45|2024-10-30|15/09/2024||2.81||3850000000|251.55000305176|1|2024-07-22|15/06/2024|2.64|2.57|3810000000|3790000000|224.57000732422|1
2024-08-31 18:02:09|00535|8362|TER|22.31B|22310000000|136.73|2093213|26.75|45|2024-10-22|15/09/2024||0.7853||715320000|136.72999572754|1|2024-07-24|15/06/2024|0.86|0.77|730000000|693560000|152.27000427246|1
2024-08-31 18:02:19|00536|16924|PLUG|1.65B|1650000000|1.88|36794779|-77.78|45|2024-11-07|15/09/2024||-0.244||240580000|1.8799999952316|1|2024-08-08|15/06/2024|-0.36|-0.3082|143350000|184540000|2.079999923706|1
2024-08-31 18:02:27|00537|1130930|AVTR|17.57B|17570000000|25.84|8697943|19.35|27|2024-10-25|15/09/2024||0.2549||1720000000|25.840000152588|1|2024-07-26|15/06/2024|0.14|0.23|1700000000|1700000000|22.819999694824|1
2024-08-31 18:02:36|00538|1159534|CARR|65.7B|65700000000|72.78|3680837|26.68|23|2024-10-24|15/09/2024||0.8114||6550000000|72.779998779297|1|2024-07-25|15/06/2024|0.87|0.85|6700000000|7050000000|65.98999786377|1
2024-08-31 18:02:45|00539|1008759|CVNA|31.81B|31810000000|150.62|4289323|199.15|32|2024-10-31|15/09/2024||0.195||3410000000|150.61999511719|1|2024-07-31|15/06/2024|0.14|-0.06|3410000000|3250000000|126.7799987793|1
2024-08-31 18:02:54|00540|1158864|TT|81.62B|81620000000|361.66|1299525|76.2|33|2024-10-30|15/09/2024||3.21||5290000000|361.66000366211|1|2024-07-31|15/06/2024|3.3|3.08|5310000000|5120000000|328.82998657227|1
2024-08-31 18:03:04|00541|41236|RNG|3.06B|3060000000|33.33|1247467|7.76|44|2024-11-04|15/09/2024||0.9227||601170000|33.330001831055|1|2024-08-01|15/06/2024|0.91|0.88|593000000|586390000|35.049999237061|1
2024-08-31 18:03:15|00542|16943|POOL|13.45B|13450000000|351.62|423089|-3.82|45|2024-10-17|15/09/2024||3.18||1410000000|351.61999511719|1|2024-07-25|15/06/2024|4.98|4.91|1800000000|1750000000|327.19000244141|1
2024-08-31 18:03:30|00543|16942|PODD|14.2B|14200000000|202.77|737490|5.77|45|2024-10-31|15/09/2024||0.7877||518780000|202.77000427246|1|2024-08-08|15/06/2024|0.55|0.56|488500000|460400000|190.38999938965|1
2024-08-31 18:03:40|00544|15375|ALNY|33.72B|33720000000|262.69|1200041|32.79|45|2024-10-24|15/09/2024||-0.9077||527820000|262.69000244141|1|2024-08-01|15/06/2024|0.56|-1.05|659800000|449180000|237.46000671387|1
2024-08-31 18:03:53|00545|13978|ENTG|17.49B|17490000000|115.87|1838984|14.42|45|2024-10-24|15/09/2024||0.8749||833900000|115.87000274658|1|2024-07-31|15/06/2024|0.71|0.71|813000000|802440000|122.44000244141|1
2024-08-31 18:04:04|00546|17327|TECH|11.73B|11730000000|73.99|995640|-5.63|45|2024-10-29|15/09/2024||0.3903||283120000|73.98999786377|1|2024-08-07|15/06/2024|0.49|0.5|306100000|306470000|78.419998168945|1
2024-08-31 18:04:14|00547|24312|TYL|25.09B|25090000000|587.87|243480|47.55|45|2024-10-30|15/09/2024||2.4||547210000|587.86999511719|1|2024-07-24|15/06/2024|2.4|2.3|541000000|540910000|526.36999511719|1
2024-08-31 18:04:25|00548|39159|BR|24.84B|24840000000|212.86|552007|14.31|45|2024-10-30|15/09/2024||0.9433||1480000000|212.86000061035|1|2024-08-06|15/06/2024|3.5|3.5|1940000000|1960000000|208.52000427246|1
2024-08-31 18:04:36|00549|20164|CRL|10.21B|10210000000|197.75|643457|-4.39|45|2024-10-30|15/09/2024||2.46||992130000|197.75|1|2024-08-07|15/06/2024|2.8|2.4|1030000000|1020000000|228.80000305176|1
2024-08-31 18:04:45|00550|41257|BURL|16.89B|16890000000|268.24|841551|65.31|42|2024-11-19|15/10/2024||1.36||2530000000|268.23999023438|1|2024-08-29|15/07/2024|1.24|0.95|2460000000|2410000000|272.89001464844|1
2024-08-31 18:04:54|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|0|38|2023-02-02|15/12/2022||1.14||292190000|381.01998901367|1|2022-11-01|15/09/2022|1.3|1.04|265920000|272730000|252.08000183105|1
2024-08-31 18:05:03|00552|991169|COUP|6.12B|6120000000|80.97|4169452|0|28|2023-06-06|15/04/2023||0.1296||226000000|80.970001220703|1|2023-03-14|15/01/2023||0.0745||220800000|80.970001220703|1
2024-08-31 18:05:13|00553|1123146|LYFT|4.79B|4790000000|11.67|15390894|-0.93|25|2024-11-05|15/09/2024||0.1882||1440000000|11.670000076294|1|2024-08-07|15/06/2024|0.01|-0.03|1440000000|1390000000|10.970000267029|1
2024-08-31 18:05:22|00554|943806|KEYS|26.75B|26750000000|154.12|1305197|15.62|40|2024-11-18|15/10/2024||1.57||1260000000|154.11999511719|1|2024-08-20|15/07/2024|1.57|1.35|1220000000|1190000000|138.5|1
2024-08-31 18:05:32|00555|20322|FDS|16.08B|16079999999.999998|422.84|285174|-3.11|44|2024-09-19|15/08/2024||3.62||546760000|422.83999633789|1|2024-06-21|15/05/2024|4.37|3.9|552700000|552780000|408.35000610352|1
2024-08-31 18:05:44|00556|24350|TREX|6.93B|6930000000|63.74|1162811|-10.69|45|2024-10-28|15/09/2024||0.3229||226010000|63.740001678467|1|2024-08-06|15/06/2024|0.8|0.78|376000000|387870000|75.449996948242|1
2024-08-31 18:05:55|00557|955554|TRU|18.81B|18810000000|96.81|1639179|19.19|38|2024-10-22|15/09/2024||1.01||1060000000|96.809997558594|1|2024-07-25|15/06/2024|0.99|0.97|1040000000|1020000000|77.629997253418|1
2024-08-31 18:06:05|00558|16631|MKTX|9.15B|9150000000|242.39|406045|0.61|45|2024-10-16|15/09/2024||1.62||193980000|242.38999938965|1|2024-08-06|15/06/2024|1.72|1.68|197700000|198070000|222.89999389648|1
2024-08-31 18:06:16|00559|16040|EXAS|11.4B|11400000000|61.69|2686961|-26.27|45|2024-10-30|15/09/2024||-0.1944||717230000|61.689998626709|1|2024-07-31|15/06/2024|-0.09|-0.34|699260000|690010000|46.580001831055|1
2024-08-31 18:06:29|00560|20937|MTN|6.84B|6840000000|181.7|539841|-19.72|45|2024-12-05|15/10/2024||-4.54||266740000|181.69999694824|1|2024-09-26|15/07/2024||-4.19||269650000|181.69999694824|1
2024-08-31 18:06:38|00561|985558|TWLO|10.08B|10080000000|62.76|2323999|-1.49|34|2024-10-23|15/09/2024||0.8574||1090000000|62.759998321533|1|2024-08-01|15/06/2024|0.87|0.7|1080000000|1060000000|59.130001068115|1
2024-08-31 18:06:46|00562|1152338|TXG|2.81B|2810000000|23.35|1816856|-54.97|24|2024-10-30|15/09/2024||-0.3368||162010000|23.35000038147|1|2024-08-08|15/06/2024|-0.32|-0.479|153100000|150080000|18.129999160767|1
2024-08-31 18:06:59|00563|15703|CGNX|6.93B|6930000000|40.38|1229447|-14.23|45|2024-10-31|15/09/2024||0.1803||233920000|40.380001068115|1|2024-07-31|15/06/2024|0.23|0.19|239290000|240330000|48.869998931885|1
2024-08-31 18:07:11|00564|17055|RGEN|8.45B|8449999999.999999|150.93|896021|-13.21|45|2024-10-29|15/09/2024||0.3354||153480000|150.92999267578|1|2024-07-30|15/06/2024|0.33|0.33|154000000|154110000|138|1
2024-08-31 18:07:19|00565|1142207|DT|15.08B|15080000000|50.62|3351966|5.02|26|2024-10-31|15/09/2024||0.3224||406000000|50.619998931885|1|2024-08-07|15/06/2024|0.33|0.29|399000000|392220000|40.490001678467|1
2024-08-31 18:07:31|00566|41254|APO|65.91B|65910000000|115.73|2861963|32.51|45|2024-10-30|15/09/2024||1.79||926730000|115.73000335693|1|2024-08-01|15/06/2024|1.64|1.76|932000000|873180000|125.30999755859|1
2024-08-31 18:07:40|00567|16812|ON|33.36B|33360000000|77.87|6429883|-20.91|45|2024-10-28|15/09/2024||0.9713||1750000000|77.870002746582|1|2024-07-29|15/06/2024|0.96|0.92|1740000000|1730000000|70.169998168945|1
2024-08-31 18:07:51|00568|1008761|FND|12.05B|12050000000|112.44|1720933|12.78|32|2024-10-31|15/09/2024||0.4411||1140000000|112.44000244141|1|2024-08-01|15/06/2024|0.52|0.51|1130000000|1150000000|98|1
2024-08-31 18:08:03|00569|16535|LPLA|16.77B|16770000000|224.34|1004566|-2.71|45|2024-10-24|15/09/2024||3.78||3030000000|224.33999633789|1|2024-07-25|15/06/2024|3.88|3.73|2930000000|2890000000|227|1
2024-08-31 18:08:12|00570|1076697|AVLR|8.28B|8279999999.999999|93.48|4932430|0|24|2023-02-09|15/12/2022||0.0008||234050000|93.480003356934|1|2022-11-03|15/09/2022||-0.0592||219780000|93.480003356934|1
2024-08-31 18:08:24|00571|13845|GME|9.98B|9980000000|23.42|33892357|26.25|46|2024-12-04|15/10/2024||-0.045||919900000|23.420000076294|1|2024-09-10|15/07/2024||-0.085||895670000|23.420000076294|1
2024-08-31 18:08:34|00572|8280|LVS|28.71B|28710000000|38.99|6696908|-28.93|45|2024-10-16|15/09/2024||0.5422||2820000000|38.990001678467|1|2024-07-24|15/06/2024|0.55|0.59|2760000000|2820000000|41.130001068115|1
2024-08-31 18:08:44|00573|31022|CZR|8.14B|8140000000.000001|37.64|5273734|-31.89|41|2024-10-29|15/09/2024||0.3343||2970000000|37.639999389648|1|2024-07-30|15/06/2024|-0.56|0.13|2800000000|2870000000|36.520000457764|1
2024-08-31 18:08:56|00574|20861|DPZ|14.49B|14490000000|414.21|669785|6.92|41|2024-10-10|15/09/2024||3.59||1100000000|414.20999145508|1|2024-07-18|15/06/2024|4.03|3.65|1100000000|1100000000|473.26998901367|1
2024-08-31 18:09:12|00575|16932|PTC|21.52B|21520000000|179.09|827130|21.69|45|2024-10-30|15/09/2024||1.44||620240000|179.08999633789|1|2024-07-31|15/06/2024|0.98|0.96|519000000|533610000|176.4700012207|1
2024-08-31 18:09:26|00576|16770|NVAX|1.98B|1980000000|12.38|9778872|54.75|45|2024-11-06|15/09/2024||-0.9025||63030000|12.380000114441|1|2024-08-08|15/06/2024|0.99|1.67|415480000|458580000|10.710000038147|1
2024-08-31 18:09:34|00577|1156548|DKNG|16.75B|16750000000|34.5|9546764|16.36|23|2024-11-01|15/09/2024||-0.4084||1100000000|34.5|1|2024-08-01|15/06/2024|0.22|-0.01|1100000000|1110000000|36.950000762939|1
2024-08-31 18:09:51|00578|1096127|ESTC|7.83B|7830000000|76.19|1302695|23.13|30|2024-11-29|15/10/2024||0.3371||360740000|76.190002441406|1|2024-08-29|15/07/2024|0.35|0.25|347000000|344660000|102.98000335693|1
2024-08-31 18:10:00|00579|32326|WSM|16.97B|16969999999.999998|134.33|1944375|90.27|43|2024-11-14|15/10/2024||1.77||1790000000|134.33000183105|1|2024-08-22|15/07/2024|1.74|1.61|1790000000|1810000000|143.85000610352|1
2024-08-31 18:10:11|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|0|35|2023-02-09|15/12/2022||0.2451||447070000|77.480003356934|1|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000|76.25|1
2024-08-31 18:10:25|00581|20199|BAH|20.51B|20510000000|158.78|697365|40.13|45|2024-11-01|15/09/2024||1.49||2970000000|158.7799987793|1|2024-07-26|15/06/2024|1.38|1.52|2940000000|2930000000|153.58000183105|1
2024-08-31 18:10:37|00582|31033|FIVE|4.15B|4150000000.0000005|75.43|2200451|-56.14|40|2024-11-27|15/10/2024||0.1512||790160000|75.430000305176|1|2024-08-28|15/07/2024|0.54|0.54|830100000|821910000|82.519996643066|1
2024-08-31 18:10:47|00583|958827|NVCR|2.1B|2100000000|19.44|1365459|-11.88|37|2024-10-24|15/09/2024||-0.4127||138020000|19.440000534058|1|2024-07-25|15/06/2024|-0.31|-0.4|150400000|135830000|18.790000915527|1
2024-08-31 18:10:57|00584|21255|NVR|28.23B|28230000000|9172.5|20626|43.83|45|2024-10-22|15/09/2024||131.54||2720000000|9172.4599609375|1|2024-07-23|15/06/2024|120.69|121.21|2550000000|2570000000|8641.1201171875|1
2024-08-31 18:11:04|00585|1167751|UPST|3.8B|3800000000|42.5|6704733|32.11|18|2024-11-05|15/09/2024||-0.1482||149220000|42.5|1|2024-08-06|15/06/2024|-0.17|-0.34|128000000|131320000|23.815000534058|1
2024-08-31 18:11:16|00586|41270|RH|4.68B|4680000000|253.7|760949|-30.53|37|2024-12-04|15/10/2024||3.03||845110000|253.69999694824|1|2024-09-05|15/07/2024||1.62||827480000|253.69999694824|1
2024-08-31 18:11:27|00587|16565|MASI|6.28B|6280000000|117.52|715924|2.84|45|2024-11-05|15/09/2024||0.836||508450000|117.51999664307|1|2024-08-06|15/06/2024|0.86|0.77|496300000|494050000|104.79000091553|1
2024-08-31 18:11:39|00588|6509|AXON|27.58B|27580000000|364.97|553920|71.42|44|2024-11-07|15/09/2024||1.19||524000000|364.9700012207|1|2024-08-06|15/06/2024|1.2|1.02|504000000|477850000|286.16000366211|1
2024-08-31 18:11:48|00589|17606|Z|12.69B|12690000000|55.3|4010735|6.02|45|2024-10-30|15/09/2024||0.2784||555820000|55.299999237061|1|2024-08-07|15/06/2024|0.39|0.26|572000000|537870000|42.409999847412|1
2024-08-31 18:11:57|00590|100183|FIVN|2.41B|2410000000|32.25|1619438|-55.44|42|2024-11-04|15/09/2024||0.583||255040000|32.25|1|2024-08-08|15/06/2024|0.52|0.44|252100000|245240000|41.270000457764|1
2024-08-31 18:12:08|00591|39221|AZPN|14.81B|14810000000|234.14|203545|20.69|45|2024-10-23|15/09/2024||1.42||273350000|234.13999938965|1|2024-08-06|15/06/2024|2.37|2.07|342900000|319100000|172.89999389648|1
2024-08-31 18:12:20|00592|29694|TTC|9.62B|9620000000|92.6|1007056|-9.5|45|2024-12-18|15/10/2024||1.04||1110000000|92.599998474121|1|2024-09-05|15/07/2024||1.23||1260000000|92.599998474121|1
2024-08-31 18:12:29|00593|958113|ARES|45.82B|45820000000|146.4|1248775|41.53|37|2024-10-24|15/09/2024||0.9539||776610000|146.39999389648|1|2024-08-02|15/06/2024|0.99|0.98|786000000|782500000|149.16000366211|1
2024-08-31 18:12:38|00594|942326|W|5.25B|5250000000|42.55|4002484|-38.43|41|2024-10-31|15/09/2024||0.1558||2880000000|42.549999237061|1|2024-08-01|15/06/2024|0.47|0.48|3120000000|3180000000|54.430000305176|1
2024-08-31 18:12:49|00595|20529|FICO|42.42B|42420000000|1730.27|165162|91.28|45|2024-11-06|15/09/2024||6.24||442020000|1730.2700195312|1|2024-07-31|15/06/2024|6.25|6.37|447800000|445470000|1588.5|1
2024-08-31 18:12:58|00596|42595|WIX|9.33B|9330000000|166.62|511382|68.69|43|2024-11-07|15/09/2024||1.45||443940000|166.61999511719|1|2024-08-07|15/06/2024|1.67|1.35|435700000|433770000|157.05999755859|1
2024-08-31 18:13:07|00597|100228|PCTY|8.97B|8970000000|161.4|598099|-19.5|42|2024-10-31|15/09/2024||1.39||356350000|161.39999389648|1|2024-08-01|15/06/2024|1.48|1.29|357300000|350290000|150.07000732422|1
2024-08-31 18:13:47|00598|1096128|GH|3.15B|3150000000|25.58|2159246|-34.54|30|2024-10-31|15/09/2024||-0.747||170510000|25.579999923706|1|2024-08-07|15/06/2024|-0.48|-0.74|177200000|162590000|32.159999847412|1
2024-08-31 18:14:01|00599|40062|FANG|34.81B|34810000000|195.11|1320183|28.55|45|2024-11-04|15/09/2024||4.81||2270000000|195.11000061035|1|2024-08-05|15/06/2024|4.52|4.5|2480000000|2200000000|189.05999755859|1
2024-08-31 18:14:11|00600|8074|VMW|61.54B|61540000000|142.52|1989812|-15.56|43|2024-02-29|15/01/2024||2.08||3810000000|142.47999572754|1|2023-11-30|15/10/2023||1.69||3400000000|142.47999572754|1
2024-08-31 18:14:22|00601|41285|XLRN|10.93B|10930000000|178.75|1507544|0|32|2022-03-02|15/12/2021||-0.8075||45430000|178.75|1|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000|173.0299987793|1
2024-08-31 18:14:32|00602|958817|PEN|7.86B|7860000000|202.32|457511|-23.51|37|2024-10-30|15/09/2024||0.7171||297240000|202.32000732422|1|2024-07-30|15/06/2024|0.64|0.56|299400000|298240000|178.38000488281|1
2024-08-31 18:14:42|00603|6422|LAMR|12.87B|12870000000|125.78|399945|37.89|45|2024-10-31|15/09/2024||1.43||568580000|125.7799987793|1|2024-08-08|15/06/2024|1.34|1.36|565250000|564960000|114.05999755859|1
2024-08-31 18:14:54|00604|955853|NTRA|14.63B|14630000000|118.26|1389232|101.36|38|2024-11-06|15/09/2024||-0.5758||361420000|118.26000213623|1|2024-08-08|15/06/2024|-0.3|-0.69|413300000|342990000|100.36000061035|1
2024-08-31 18:15:06|00605|39153|BRKR|10.17B|10170000000|67.19|1132848|2.42|45|2024-10-31|15/09/2024||0.6182||867730000|67.190002441406|1|2024-08-06|15/06/2024|0.52|0.51|800700000|799440000|63.540000915527|1
2024-08-31 18:15:19|00606|16707|NBIX|12.83B|12830000000|127.06|869340|16.69|45|2024-10-29|15/09/2024||1.53||602730000|127.05999755859|1|2024-08-01|15/06/2024|1.63|1.13|580000000|547100000|141.57000732422|1
2024-08-31 18:15:31|00607|1096134|YETI|3.41B|3410000000|40.32|1469121|-19.28|30|2024-11-07|15/09/2024||0.6707||472170000|40.319999694824|1|2024-08-08|15/06/2024|0.7|0.6368|463500000|452420000|37.029998779297|1
2024-08-31 18:15:41|00608|15706|CHDN|10.2B|10200000000|138.97|451510|10.93|45|2024-10-23|15/09/2024||0.9863||634620000|138.9700012207|1|2024-07-24|15/06/2024|2.89|2.71|890700000|853750000|141.67999267578|1
2024-08-31 18:15:49|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|0|20|2022-08-30|15/07/2022||-0.0667||180800000|63.729999542236|1|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000|65.699996948242|1
2024-08-31 18:15:59|00610|21203|GGG|14.08B|14080000000|83.35|835850|5.59|45|2024-10-23|15/09/2024||0.761||540640000|83.349998474121|1|2024-07-24|15/06/2024|0.77|0.77|553200000|562090000|82.059997558594|1
2024-08-31 18:16:10|00611|1072273|DBX|8.18B|8180000000|25.14|3998249|-9.54|31|2024-10-31|15/09/2024||0.5209||639240000|25.139999389648|1|2024-08-08|15/06/2024|0.6|0.52|634500000|630100000|21.680000305176|1
2024-08-31 18:16:18|00612|1073207|SMAR|6.75B|6750000000|48.8|1411090|16.94|30|2024-12-06|15/10/2024||0.2887||285250000|48.799999237061|1|2024-09-05|15/07/2024||0.294||274220000|48.799999237061|1
2024-08-31 18:16:30|00613|39105|LECO|10.97B|10970000000|193.61|368080|0.6|45|2024-10-24|15/09/2024||2.25||1010000000|193.61000061035|1|2024-07-31|15/06/2024|2.34|2.29|1020000000|1020000000|211.47999572754|1
2024-08-31 18:16:37|00614|1089648|VRT|31.15B|31150000000|83.03|9675912|110.79|25|2024-10-23|15/09/2024||0.6837||1980000000|83.029998779297|1|2024-07-24|15/06/2024|0.67|0.57|1950000000|1940000000|91|1
2024-08-31 18:16:47|00615|20227|ELS|14.22B|14220000000|72.71|1130574|8.59|45|2024-10-14|15/09/2024||0.4333||333150000|72.709999084473|1|2024-07-22|15/06/2024|0.42|0.35|380020000|334810000|67.830001831055|1
2024-08-31 18:16:55|00616|1162162|RPRX|17.23B|17230000000|29.03|2744142|-2.65|21|2024-11-06|15/09/2024||0.9189||680590000|29.030000686646|1|2024-08-08|15/06/2024|0.9615|0.9653|608000000|627420000|27.25|1
2024-08-31 18:17:05|00617|29691|TPX|9.1B|9100000000|52.43|1665667|12.22|45|2024-10-31|15/09/2024||0.8856||1330000000|52.430000305176|1|2024-08-06|15/06/2024|0.63|0.64|1230000000|1280000000|48.599998474121|1
2024-08-31 18:17:13|00618|1176154|GXO|5.98B|5980000000|50.05|828312|-21.76|17|2024-11-05|15/09/2024||0.7915||2990000000|50.049999237061|1|2024-08-06|15/06/2024|0.55|0.5492|2850000000|2730000000|49.349998474121|1
2024-08-31 18:17:26|00619|29735|WMS|12.15B|12150000000|156.76|560242|22.32|41|2024-11-07|15/09/2024||1.9||822670000|156.75999450684|1|2024-08-08|15/06/2024|2.06|2.08|815340000|831830000|148.99000549316|1
2024-08-31 18:17:35|00620|945647|TPL|19.97B|19970000000|868.9|164983|40.21|31|2024-10-30|15/09/2024||5.73||191960000|868.89001464844|1|2024-08-07|15/06/2024|4.98|5.36|172330000|182350000|772.91998291016|1
2024-08-31 18:17:43|00621|1166359|BSY|16.32B|16320000000|51.47|1181702|3.13|22|2024-11-05|15/09/2024||0.24||339980000|51.470001220703|1|2024-08-06|15/06/2024|0.31|0.23|330340000|325200000|44.790000915527|1
2024-08-31 18:17:54|00622|21137|ROL|24.3B|24300000000|50.18|1581680|26.81|45|2024-10-23|15/09/2024||0.2999||910470000|50.180000305176|1|2024-07-24|15/06/2024|0.27|0.27|891920000|895030000|49.950000762939|1
2024-08-31 18:18:05|00623|48409|TNDM|2.85B|2850000000|43.5|1599034|58.99|43|2024-10-30|15/09/2024||-0.4135||223770000|43.5|1|2024-08-01|15/06/2024|-0.47|-0.54|221900000|205630000|36.979999542236|1
2024-08-31 18:18:16|00624|16629|MKSI|8.02B|8020000000|119.23|961695|18.96|45|2024-10-30|15/09/2024||1.45||893200000|119.23000335693|1|2024-08-07|15/06/2024|1.53|1.07|887000000|866380000|106.41999816895|1
2024-08-31 18:18:26|00625|955539|BLD|11.78B|11780000000|393.02|321301|35.49|38|2024-10-29|15/09/2024||5.71||1400000000|393.01998901367|1|2024-08-06|15/06/2024|5.42|5.71|1360000000|1400000000|425.26998901367|1
2024-08-31 18:18:36|00626|20511|SMG|4.03B|4030000000.0000005|70.98|938965|25.27|45|2024-11-06|15/09/2024||-1.96||423350000|70.980003356934|1|2024-07-31|15/06/2024|2.31|1.92|1200000000|1200000000|70.23999786377|1
2024-08-31 18:18:44|00627|257|DELL|81.72B|81720000000|115.54|14451864|105.44|34|2024-11-26|15/10/2024||2.19||24600000000|115.54000091553|1|2024-08-29|15/07/2024|1.89|1.68|25000000000|24140000000|111.55999755859|1
2024-08-31 18:18:54|00628|16860|OLED|9.19B|9190000000|193.72|406552|19.17|45|2024-10-31|15/09/2024||1.18||165060000|193.7200012207|1|2024-08-01|15/06/2024|1.1|1.14|158500000|159460000|222.61999511719|1
2024-08-31 18:19:02|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|0|21|2023-05-09|15/03/2023||0.63||572700000|39.889999389648|1|2023-02-21|15/12/2022|0.61|0.54|523500000|535650000|41.459999084473|1
2024-08-31 18:19:13|00630|8181|JBL|12.4B|12400000000|109.28|1548448|-4.49|45|2024-09-24|15/08/2024||2.24||6650000000|109.2799987793|1|2024-06-20|15/05/2024|1.89|1.85|6800000000|6530000000|126.23000335693|1
2024-08-31 18:19:25|00631|15506|SRPT|12.95B|12950000000|135.78|1788645|12.21|45|2024-10-30|15/09/2024||0.1058||406710000|135.7799987793|1|2024-08-07|15/06/2024|0.44|-0.13|362900000|394390000|142.85000610352|1
2024-08-31 18:19:33|00632|960365|PSTG|16.68B|16680000000|51.29|3387240|40.17|36|2024-11-20|15/10/2024||0.4273||810540000|51.290000915527|1|2024-08-28|15/07/2024|0.44|0.37|763800000|756020000|61.119998931885|1
2024-08-31 18:19:47|00633|39271|RPM|14.97B|14970000000|116.25|668848|16.55|45|2024-10-02|15/08/2024||1.75||2020000000|116.25|1|2024-07-25|15/05/2024|1.56|1.54|2010000000|2010000000|110.87999725342|1
2024-08-31 18:19:55|00634|989658|NTNX|15.59B|15590000000|63.19|2780297|103.18|33|2024-11-25|15/10/2024||0.3012||573490000|63.189998626709|1|2024-08-28|15/07/2024|0.34|0.2|548000000|536950000|53.200000762939|1
2024-08-31 18:20:08|00635|15606|AZTA|2.42B|2420000000|49.52|543327|-12.25|45|2024-11-11|15/09/2024||0.1373||170030000|49.520000457764|1|2024-08-06|15/06/2024|0.16|0.07|173000000|166170000|55.880001068115|1
2024-08-31 18:20:18|00636|39184|CE|14.27B|14270000000|130.6|827652|3.36|45|2024-10-21|15/09/2024||2.95||2730000000|130.60000610352|1|2024-08-01|15/06/2024|2.38|2.72|2650000000|2760000000|141.14999389648|1
2024-08-31 18:20:29|00637|41256|BFAM|8.17B|8170000000|140.72|371372|49.04|45|2024-10-30|15/09/2024||1.06||713010000|140.7200012207|1|2024-08-01|15/06/2024|0.88|0.73|670000000|665640000|120.25|1
2024-08-31 18:20:40|00638|29751|XPO|13.34B|13340000000|114.62|1535344|53.58|45|2024-10-28|15/09/2024||0.955||2060000000|114.62000274658|1|2024-08-01|15/06/2024|1.12|1.02|2080000000|2070000000|114.88999938965|1
2024-08-31 18:20:50|00639|24303|WAL|8.91B|8910000000|81.68|1053890|63.33|45|2024-10-17|15/09/2024||1.92||808360000|81.680000305176|1|2024-07-18|15/06/2024|1.75|1.71|771800000|738010000|73.319999694824|1
2024-08-31 18:21:00|00640|16655|MORN|13.44B|13440000000|313.77|103266|34.86|45|2024-10-23|15/09/2024||1.8||555880000|313.76998901367|1|2024-07-24|15/06/2024|2.01||571900000||308.92001342773|1
2024-08-31 18:21:11|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|2.21|37|2024-02-06|15/12/2023||0.4382||261890000|86.98999786377|1|2023-10-27|15/09/2023|0.51|0.3939|242760000|250580000|86.379997253418|1
2024-08-31 18:21:20|00642|1096238|STNE|4.06B|4059999999.9999995|13.26|5862624|8.16|26|2024-11-13|15/09/2024||1.77||3380000000|13.260000228882|1|2024-08-14|15/06/2024|1.61|1.56|3210000000|3220000000|13.199999809265|1
2024-08-31 18:21:30|00643|16545|LSTR|6.47B|6470000000|182.56|259322|-2.82|45|2024-10-29|15/09/2024||1.48||1300000000|182.55999755859|1|2024-07-30|15/06/2024|1.48|1.46|1230000000|1250000000|191.13999938965|1
2024-08-31 18:21:40|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|36|2022-05-10|15/03/2022||0.2||366000000|55.990001678467|1|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000|55.369998931885|1
2024-08-31 18:22:49|00645|20298|LYV|22.5B|22500000000|97.67|1853410|15.54|6|2024-10-31|15/09/2024||1.71||8320000000|97.669998168945|1|2024-07-30|15/06/2024|1.03|1.06|6000000000|6020000000|95.470001220703|1
2024-08-31 18:23:01|00646|16561|MANH|16.2B|16200000000|264.43|452136|30.51|45|2024-10-22|15/09/2024||0.9909||263620000|264.42999267578|1|2024-07-23|15/06/2024|1.18|0.96|265300000|255800000|225.14999389648|1
2024-08-31 19:16:30|00646|16561|MANH|16.2B|16200000000|264.43|452136|30.51|45|2024-10-22|15/09/2024||0.9909||263620000|264.42999267578|1|2024-07-23|15/06/2024|1.18|0.96|265300000|255800000|225.14999389648|1
2024-08-31 19:16:36|00647|1165434|QS|2.94B|2940000000|5.81|9699983|-18.63|18|2024-10-23|15/09/2024||-0.2292||0.00|5.8099999427795|1|2024-07-24|15/06/2024|-0.25|-0.23|0.00||8.0500001907349|1
2024-08-31 19:16:47|00648|977672|SITE|6.4B|6400000000|141.86|497829|-17.13|34|2024-10-30|15/09/2024||1.56||1230000000|141.86000061035|1|2024-07-31|15/06/2024|2.63|2.61|1410000000|1400000000|143.58000183105|1
2024-08-31 19:16:56|00649|20681|COR_old|8.29B|8289999999.999999|169.41|6844300|0|36|2022-07-28|15/06/2022||0.68||176190000|169.41000366211|1|2022-05-09|15/03/2022||0.55||167570000|169.41000366211|1
2024-08-31 19:17:05|00650|15773|COHR|11.95B|11950000000|77.95|2462410|107.15|45|2024-11-06|15/09/2024||0.6482||1300000000|77.949996948242|1|2024-08-15|15/06/2024|0.61|0.6|1310000000|1280000000|66.98999786377|1
2024-08-31 19:17:19|00651|15391|AMED|3.21B|3210000000|98.01|398789|4.54|45|2024-10-29|15/09/2024||1.18||588250000|98.01000213623|1|2024-07-24|15/06/2024|1.32|1.18|591190000|577490000|97.75|1
2024-08-31 19:17:28|00652|989531|EVBG|1.46B|1460000000|35|727122|41.07|33|2024-11-07|15/09/2024||0.5475||118520000|35|1|2024-08-05|15/06/2024||0.4925||115630000|35|1
2024-08-31 19:17:37|00653|955542|CABO|1.98B|1980000000|352.7|111071|-45.79|38|2024-10-31|15/09/2024||9.79||393700000|352.7200012207|1|2024-08-01|15/06/2024|8.16|9.6|394400000|402180000|413.38000488281|1
2024-08-31 19:17:47|00654|958172|PLNT|6.92B|6920000000|81.21|1550909|33.57|37|2024-11-07|15/09/2024||0.575||285180000|81.209999084473|1|2024-08-06|15/06/2024|0.71|0.66|300900000|290180000|72.01000213623|1
2024-08-31 19:17:58|00655|20224|CHH|5.99B|5990000000|127.59|456949|0.54|45|2024-11-05|15/09/2024||1.91||435210000|127.58999633789|1|2024-08-08|15/06/2024|1.84|1.86|435160000|438290000|123.7799987793|1
2024-08-31 19:18:08|00656|942669|FRPT|6.59B|6590000000|136|602239|80.11|41|2024-11-04|15/09/2024||0.1357||247920000|136|1|2024-08-05|15/06/2024|-0.03|-0.04|235300000|230940000|122.09999847412|1
2024-08-31 19:18:22|00657|32545|EXEL|7.43B|7430000000|26.03|1752419|16.26|45|2024-10-30|15/09/2024||0.34||487060000|26.030000686646|1|2024-08-06|15/06/2024|0.84|0.31|637200000|465970000|23.520000457764|1
2024-08-31 19:18:32|00658|29731|WH|6.22B|6220000000|78.7|844891|4.39|31|2024-10-23|15/09/2024||1.39||416890000|78.699996948242|1|2024-07-24|15/06/2024|1.13|1.04|367000000|371280000|74.059997558594|1
2024-08-31 19:18:43|00659|940817|CTLT|11.03B|11030000000|60.96|1853170|21.99|41|2024-11-05|15/09/2024||-0.012||1000000000|60.959999084473|1|2024-08-29|15/06/2024|0.65|0.47|1300000000|1220000000|59.799999237061|1
2024-08-31 19:18:51|00660|41315|MRTX|4.12B|4120000000|58.7|1699544|57.8|38|2024-05-08|15/03/2024||-2.54||23170000|58.700000762939|1|2024-02-27|15/12/2023||-2.49||22540000|58.700000762939|1
2024-08-31 19:19:02|00661|20571|CSL|19.54B|19540000000|423.8|393009|61.13|45|2024-10-22|15/09/2024||5.84||1380000000|423.79998779297|1|2024-07-24|15/06/2024|6.24|5.94|1450000000|1440000000|429.48001098633|1
2024-08-31 19:19:11|00662|32510|PII|4.72B|4720000000|84.65|869989|-24.48|45|2024-10-22|15/09/2024||0.9285||1800000000|84.650001525879|1|2024-07-23|15/06/2024|1.38|2.25|1960000000|2180000000|82.139999389648|1
2024-08-31 19:19:19|00663|8106|TDC|2.71B|2710000000|28.24|875681|-38.97|18|2024-11-07|15/09/2024||0.5553||417450000|28.239999771118|1|2024-08-05|15/06/2024|0.64|0.48|436000000|448160000|30.459999084473|1
2024-08-31 19:19:29|00664|13995|TTWO|28.34B|28340000000|161.71|1601240|13.72|45|2024-11-06|15/09/2024||0.4182||1430000000|161.71000671387|1|2024-08-08|15/06/2024|-1.52|0.02|1340000000|1260000000|135.66999816895|1
2024-08-31 19:19:40|00665|24325|WEX|7.85B|7850000000|191.02|362885|-2.63|45|2024-10-24|15/09/2024||4.44||693620000|191.02000427246|1|2024-07-25|15/06/2024|3.91|3.81|673000000|679980000|178.78999328613|1
2024-08-31 19:19:50|00666|39260|CPAY|21.91B|21910000000|315.55|466482|16.13|45|2024-11-06|15/09/2024||4.96||1030000000|315.54998779297|1|2024-08-07|15/06/2024|4.55|4.51|975700000|973600000|270.9700012207|1
2024-08-31 19:20:00|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|3.16|42|2024-02-28|15/12/2023||1.36||978780000|116.30000305176|1|2023-11-08|15/09/2023||1.19||899160000|116.30000305176|1
2024-08-31 19:20:14|00668|16889|PEGA|6.05B|6050000000|70.88|609130|42.73|45|2024-10-23|15/09/2024||0.3269||327290000|70.879997253418|1|2024-07-24|15/06/2024|0.52|0.25|351150000|323560000|62.849998474121|1
2024-08-31 19:20:23|00669|20663|SAM|3.14B|3140000000|271.72|169038|-25.64|41|2024-10-17|15/09/2024||5.08||607450000|271.7200012207|1|2024-07-25|15/06/2024|4.39|4.99|579100000|597620000|271.85000610352|1
2024-08-31 19:20:35|00670|13982|IONS|6.97B|6970000000|47.68|1274666|18.4|45|2024-10-31|15/09/2024||-1.12||136200000|47.680000305176|1|2024-08-01|15/06/2024|-0.45|-0.93|225000000|152340000|49.459999084473|1
2024-08-31 19:20:43|00671|1129317|BYND|395.43M|395430000|6.08|3025583|-48.47|28|2024-11-06|15/09/2024||-0.4685||80440000|6.0799999237061|1|2024-08-07|15/06/2024|-0.53|-0.53|93200000|87810000|5.3000001907349|1
2024-08-31 19:20:50|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|0|12|2023-02-09|15/12/2022||0.2242||1610000000|53.700000762939|1|2022-10-25|15/09/2022||0.0239||1290000000|51.520000457764|1
2024-08-31 19:21:01|00673|15978|EEFT|4.85B|4850000000|107.91|356622|23.52|45|2024-10-18|15/09/2024||3.15||1080000000|107.91000366211|1|2024-07-19|15/06/2024|2.25|2.28|986200000|1010000000|105.23000335693|1
2024-08-31 19:21:09|00674|998043|AYX|3.49B|3490000000|48.26|2063421|63.48|30|2024-04-30|15/03/2024||0.0153||222370000|48.259998321533|1|2024-02-06|15/12/2023|1.7|1.16|351000000|337610000|47.520000457764|1
2024-08-31 19:21:21|00675|16017|ERIE|26.58B|26580000000|508.23|74849|82.34|45|2024-10-24|15/09/2024||2.62||960810000|508.23001098633|1|2024-07-25|15/06/2024|3.13|2.55|990440000|933960000|383.5299987793|1
2024-08-31 19:21:31|00676|958830|ZG|12.69B|12690000000|53.43|621318|4.93|37|2024-10-30|15/09/2024||0.2733||555850000|53.430000305176|1|2024-08-07|15/06/2024|0.39|0.25|572000000|537900000|41.299999237061|1
2024-08-31 19:21:41|00677|100239|RARE|5.23B|5230000000|56.78|891639|54.34|43|2024-10-29|15/09/2024||-1.44||134770000|56.779998779297|1|2024-08-01|15/06/2024|-1.52|-1.66|147020000|123200000|45.020000457764|1
2024-08-31 19:21:50|00678|1163256|NCNO|3.46B|3460000000|29.96|1219565|-8.85|23|2024-11-28|15/10/2024||0.1642||138510000|29.959999084473|1|2024-08-27|15/07/2024|0.14|0.13|132400000|131060000|34.650001525879|1
2024-08-31 19:22:00|00679|32543|WEN|3.44B|3440000000|16.92|3756966|-14.5|45|2024-11-06|15/09/2024||0.2564||564390000|16.920000076294|1|2024-08-01|15/06/2024|0.27|0.28|561100000|577150000|16.930000305176|1
2024-08-31 19:22:10|00680|32336|BWXT|9.42B|9420000000|103|510668|39.64|45|2024-10-29|15/09/2024||0.7734||658740000|103|1|2024-08-05|15/06/2024|0.82|0.74|681500000|640160000|94.389999389648|1
2024-08-31 19:22:19|00681|1167329|MRVI|2.28B|2280000000|9.05|2383150|-12.48|18|2024-11-06|15/09/2024||-0.007||67700000|9.0500001907349|1|2024-08-07|15/06/2024|-0.05|0.0016|73400000|71640000|9.0900001525879|1
2024-08-31 19:22:29|00682|39321|ACGL|42.36B|42360000000|113.09|1544321|47.14|45|2024-10-30|15/09/2024||1.69||3960000000|113.08999633789|1|2024-07-30|15/06/2024|2.57|2.2|3780000000|3890000000|97.01000213623|1
2024-08-31 19:22:37|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|0|18|2022-08-03|15/06/2022||0.0775||748350000|8.1800003051758|1|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000|8.079999923706|1
2024-08-31 19:22:48|00684|20932|EHC|9.36B|9360000000|93.05|659518|30.98|45|2024-10-23|15/09/2024||0.9432||1330000000|93.050003051758|1|2024-08-05|15/06/2024|1.11|1.01|1300000000|1300000000|92.709999084473|1
2024-08-31 19:22:57|00685|1163385|SKLZ|102.66M|102660000|5.9|84923|-27.96|16|2023-08-02|15/06/2023|-1.05|-1.26|40200000|43910000|11.510000228882|1|2023-05-09|15/03/2023|-0.09|-0.09|44400000|47910000|609.20000076294|0.02
2024-08-31 19:23:08|00686|21070|HEIa|30.83B|30830000000|200.09|222997|47.74|45|2024-12-16|15/10/2024||0.9813||1030000000|200.08999633789|1|2024-08-26|15/07/2024|0.97|0.92|992200000|996160000|192.66999816895|1
2024-08-31 19:23:17|00687|1164138|OSH|9.53B|9530000000|39|5423660|0|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2024-08-31 19:23:28|00688|1137571|ADPT|693.12M|693120000|4.7|1438989|-30.58|27|2024-11-12|15/09/2024||-0.2888||40350000|4.6999998092651|1|2024-08-01|15/06/2024|-0.31|-0.33|43190000|38630000|4.5500001907349|1
2024-08-31 19:23:38|00689|48369|CHGG|223.93M|223930000|2.16|4232711|-78.84|42|2024-10-28|15/09/2024||0.0831||134640000|2.1600000858307|1|2024-08-05|15/06/2024|0.24|0.23|163100000|160080000|3|1
2024-08-31 19:23:44|00690|1173548|VMEO|887.02M|887020000|5.35|1524795|34.42|18|2024-10-30|15/09/2024||0.0025||97480000|5.3499999046326|1|2024-08-05|15/06/2024|0.06|0.01|104380000|99530000|3.6800000667572|1
2024-08-31 19:23:54|00691|259|DOW|37.56B|37560000000|53.58|4281475|-1.8|44|2024-10-24|15/09/2024||0.691||11000000000|53.580001831055|1|2024-07-25|15/06/2024|0.68|0.71|10920000000|11010000000|53.319999694824|1
2024-08-31 19:24:04|00692|1052758|SPCE|190.56M|190560000|6.69|2286381|-86.73|29|2024-08-01|15/06/2024||-0.2455||3340000|7.1100001335144|1|2024-05-07|15/03/2024|-0.25|-0.29|1990000|1980000|1030.0000190735|0.02
2024-08-31 19:24:15|00693|21127|MKL|20.72B|20720000000|1600.68|38943|8.23|45|2024-10-29|15/09/2024||20.96||3990000000|1600.6800537109|1|2024-07-31|15/06/2024|26.41|26.12|4300000000|3880000000|1645.6899414062|1
2024-08-31 19:24:27|00694|20420|RNR|13.29B|13290000000|254.79|311020|35.61|45|2024-10-29|15/09/2024||4.81||2480000000|254.78999328613|1|2024-07-24|15/06/2024|12.41|10.7|2840000000|2910000000|225.86000061035|1
2024-08-31 19:24:33|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|14|2022-05-11|15/03/2022||0.3386||1490000000|47.279998779297|1|2022-03-09|15/12/2021||0.4625||1490000000|47.279998779297|1
2024-08-31 19:24:42|00696|16428|JKHY|12.62B|12620000000|173.03|457973|10.36|45|2024-11-04|15/09/2024||1.65||602220000|173.0299987793|1|2024-08-20|15/06/2024|1.38|1.32|559910000|563390000|164.08999633789|1
2024-08-31 19:24:52|00697|13058|MIDD|7.56B|7560000000|140.62|594832|-3.41|45|2024-11-06|15/09/2024||2.5||1000000000|140.61999511719|1|2024-08-01|15/06/2024|2.39|2.31|992000000|994010000|135.58000183105|1
2024-08-31 19:25:00|00698|1166473|VNT|5.38B|5380000000|35.03|825008|11.52|21|2024-10-31|15/09/2024||0.7096||736410000|35.029998779297|1|2024-08-01|15/06/2024|0.63|0.7|696400000|746430000|39.229999542236|1
2024-08-31 19:25:12|00699|101911|SABR|1.18B|1180000000|3.05|3671267|-39|42|2024-10-31|15/09/2024||-0.0275||775890000|3.0499999523163|1|2024-08-01|15/06/2024|-0.05|-0.08|767240000|752540000|3.4300000667572|1
2024-08-31 19:25:20|00700|1161537|FOUR|7.36B|7360000000|83.1|1441323|46.33|21|2024-11-06|15/09/2024||1.08||369860000|83.099998474121|1|2024-08-08|15/06/2024|0.96|0.8662|320600000|314100000|63.529998779297|1
2024-08-31 19:25:31|00701|32520|TOL|14.54B|14540000000|144.07|1424573|75.85|45|2024-12-03|15/10/2024||4.3||3150000000|144.07000732422|1|2024-08-20|15/07/2024|3.6|3.31|2730000000|2710000000|133.64999389648|1
2024-08-31 19:25:41|00702|29680|TFX|11.55B|11550000000|245.17|453903|15.24|45|2024-10-24|15/09/2024||3.39||769290000|245.16999816895|1|2024-08-01|15/06/2024|3.42|3.33|749700000|762980000|220.91999816895|1
2024-08-31 19:25:51|00703|32322|ALSN|8.08B|8080000000|92.75|561255|53.43|45|2024-10-23|15/09/2024||2.01||786010000|92.75|1|2024-07-25|15/06/2024|2.13|2.06|816000000|799390000|82.629997253418|1
2024-08-31 19:26:00|00704|955543|CC|2.9B|2900000000|19.44|1395775|-42.86|38|2024-10-23|15/09/2024||0.3645||1490000000|19.440000534058|1|2024-08-01|15/06/2024|0.38|0.57|1540000000|1530000000|24.170000076294|1
2024-08-31 19:26:11|00705|20651|MOH|20.5B|20500000000|349.79|614292|12.79|45|2024-10-23|15/09/2024||5.99||9910000000|349.79000854492|1|2024-07-24|15/06/2024|5.86|5.65|9880000000|9760000000|286.89999389648|1
2024-08-31 19:26:19|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|0|24|2023-02-23|15/12/2022||0.0151||173910000|34.25|1|2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000|33.889999389648|1
2024-08-31 19:26:31|00707|21143|STE|23.78B|23780000000|241.1|453457|5.01|45|2024-11-04|15/09/2024||2.14||1330000000|241.10000610352|1|2024-08-06|15/06/2024|2.03|1.98|1300000000|1270000000|237.89999389648|1
2024-08-31 19:26:39|00708|1162160|AZEK|6.17B|6170000000|42.63|2146588|25.35|23|2024-11-26|15/09/2024||0.2696||340070000|42.630001068115|1|2024-08-07|15/06/2024|0.42|0.36|434400000|396870000|41.520000457764|1
2024-08-31 19:26:49|00709|16715|NDSN|14.67B|14670000000|256.56|268396|5.09|45|2024-12-11|15/10/2024||2.61||733850000|256.55999755859|1|2024-08-21|15/07/2024|2.41|2.33|662000000|656490000|239.4700012207|1
2024-08-31 19:26:59|00710|1013387|ATUS|1.19B|1190000000|1.84|3162419|-40.07|31|2024-10-30|15/09/2024||0.0461||2240000000|1.8400000333786|1|2024-08-01|15/06/2024|0.03|0.06|2240000000|2250000000|2.0899999141693|1
2024-08-31 19:27:09|00711|20249|AWI|5.54B|5540000000|126.76|316311|65.5|45|2024-10-22|15/09/2024||1.71||380880000|126.76000213623|1|2024-07-30|15/06/2024|1.62|1.54|365100000|359430000|130.75|1
2024-08-31 19:27:17|00712|1167065|LESL|558.44M|558440000|3.02|5305964|-51.76|22|2024-11-27|15/09/2024||0.1137||404070000|3.0199999809265|1|2024-08-07|15/06/2024|0.34|0.34|569600000|574280000|3.0299999713898|1
2024-08-31 19:27:29|00713|993236|LW|8.9B|8900000000|61.92|3048289|-36.43|33|2024-10-02|15/08/2024||0.8578||1570000000|61.919998168945|1|2024-07-24|15/05/2024|0.78|1.26|1610000000|1700000000|78.620002746582|1
2024-08-31 19:27:39|00714|29683|THO|5.71B|5710000000|107.26|517632|2.33|46|2024-12-04|15/10/2024||1.14||2490000000|107.26000213623|1|2024-09-24|15/07/2024||1.34||2490000000|107.26000213623|1
2024-08-31 19:27:46|00715|1164096|RKT|39.09B|39090000000|19.65|2994230|83.99|23|2024-10-31|15/09/2024||0.0824||1330000000|19.64999961853|1|2024-08-01|15/06/2024|0.06|0.05|1300000000|1220000000|16.190000534058|1
2024-08-31 19:27:54|00716|1168839|PLTK|2.82B|2820000000|7.57|843910|-22.44|21|2024-11-06|15/09/2024||0.1778||623700000|7.5700001716614|1|2024-08-07|15/06/2024|0.23|0.17|627000000|640830000|7|1
2024-08-31 19:28:04|00717|20896|RRX|11.17B|11170000000|167.81|453085|3.47|45|2024-10-29|15/09/2024||2.49||1530000000|167.80999755859|1|2024-08-02|15/06/2024|2.54|2.39|406300000|416650000|162.96000671387|1
2024-08-31 19:28:14|00718|1167331|SHC|4.37B|4370000000|15.44|1058934|-4.34|22|2024-10-30|15/09/2024||0.197||283690000|15.439999580383|1|2024-08-05|15/06/2024|0.19|0.16|277000000|266470000|13.220000267029|1
2024-08-31 19:28:27|00719|6387|STLD|18.44B|18440000000|119.51|1318712|12.12|53|2024-10-16|15/09/2024||2.18||4330000000|119.51000213623|1|2024-07-17|15/06/2024|2.72|2.73|4600000000|4440000000|132.71000671387|1
2024-08-31 19:28:37|00720|39142|TKO|20.17B|20170000000|118.23|817597|27.14|45|2024-11-05|15/09/2024||0.53||665130000|118.23000335693|1|2024-08-08|15/06/2024|0.72|0.8291|851200000|771540000|109.5|1
2024-08-31 19:28:45|00721|1096042|FTDR|3.68B|3680000000|48.08|815883|46.5|30|2024-10-31|15/09/2024||1.05||541220000|48.080001831055|1|2024-08-01|15/06/2024|1.27|0.99|542000000|536540000|39.459999084473|1
2024-08-31 19:28:55|00722|21164|HEI|30.83B|30830000000|256.56|409183|52.07|45|2024-12-16|15/10/2024||0.9813||1030000000|256.55999755859|1|2024-08-26|15/07/2024|0.97|0.9214|992250000|995340000|246.7200012207|1
2024-08-31 19:29:03|00723|1176184|VSCO|1.84B|1840000000|23.46|3116900|22.31|18|2024-11-27|15/10/2024||-0.6493||1250000000|23.459999084473|1|2024-08-28|15/07/2024|0.4|0.35|1420000000|1410000000|24.719999313354|1
2024-08-31 19:29:14|00724|48413|COMM|833.18M|833180000|3.86|5602530|15.57|44|2024-11-07|15/09/2024||0.2738||1410000000|3.8599998950958|1|2024-08-08|15/06/2024|0.34|-0.08|1390000000|1230000000|2.1300001144409|1
2024-08-31 19:29:21|00725|1164707|CVAC|704.35M|704350000|3.14|995390|-64.84|16|2024-11-14|15/09/2024||1.42||2890000|3.1400001049042|1|2024-08-15|15/06/2024|-0.32|-0.2807|14400000|14410000|3.3099999427795|1
2024-08-31 19:29:28|00726|1163543|OPEN|1.51B|1510000000|2.15|23206839|-44.87|21|2024-10-31|15/09/2024||-0.1724||1290000000|2.1500000953674|1|2024-08-01|15/06/2024|-0.13|-0.14|1510000000|1470000000|2.3199999332428|1
2024-08-31 19:29:39|00727|8277|VYX|1.96B|1960000000|13.49|2250922|-28.5|44|2024-11-07|15/09/2024||0.2533||693720000|13.489999771118|1|2024-08-06|15/06/2024|0.09|0.17|876000000|886600000|12.5|1
2024-08-31 19:29:48|00728|1167752|CERT|1.97B|1970000000|12.25|756201|-24.2|21|2024-11-05|15/09/2024||0.1082||95660000|12.25|1|2024-08-06|15/06/2024|0.07|0.1|93300000|96010000|14.909999847412|1
2024-08-31 19:29:56|00729|1163350|JAMF|2.36B|2360000000|18.5|476889|9.73|23|2024-11-06|15/09/2024||0.1622||157470000|18.5|1|2024-08-07|15/06/2024|0.14|0.14|153020000|151660000|16.209999084473|1
2024-08-31 19:30:06|00730|21102|CHE|8.79B|8790000000|586.17|95957|14.61|45|2024-10-30|15/09/2024||5.81||608250000|586.16998291016|1|2024-07-24|15/06/2024|5.47|5.59|595900000|599200000|541.30999755859|1
2024-08-31 19:30:18|00731|17424|UI|11.7B|11700000000|193.52|63861|10.56|45|2024-11-01|15/09/2024||2.05||584860000|193.52000427246|1|2024-08-23|15/06/2024|1.74|1.91|507500000|538450000|176.63000488281|1
2024-08-31 19:30:30|00732|20263|GPK|8.98B|8980000000|29.93|2341269|34.58|45|2024-10-29|15/09/2024||0.7356||2300000000|29.930000305176|1|2024-07-30|15/06/2024|0.6|0.56|2240000000|2260000000|28.010000228882|1
2024-08-31 19:30:43|00733|20372|MSA|7.19B|7190000000|182.63|153436|-0.03|45|2024-10-23|15/09/2024||1.8||453850000|182.63000488281|1|2024-07-24|15/06/2024|2.01|1.96|462000000|459800000|195.13000488281|1
2024-08-31 19:30:52|00734|1172566|AGL|1.68B|1680000000|4.08|4466284|-76.98|19|2024-10-31|15/09/2024||-0.0983||1480000000|4.0799999237061|1|2024-08-06|15/06/2024|-0.07|-0.07|1480000000|1560000000|6.460000038147|1
2024-08-31 19:31:03|00735|39255|CCK|10.78B|10780000000|90.41|1096687|-2.43|45|2024-10-21|15/09/2024||1.81||3070000000|90.410003662109|1|2024-07-22|15/06/2024|1.81|1.59|3040000000|3060000000|77.580001831055|1
2024-08-31 19:31:17|00736|20730|BFa|21.58B|21580000000|45.75|97734|-31.95|47|2024-12-04|15/10/2024||0.5112||1090000000|45.75|1|2024-08-29|15/07/2024|0.41|0.4554|951000000|995210000|45.270000457764|1
2024-08-31 19:31:29|00737|16672|MSGS|5.01B|5010000000|209.05|113347|17.44|45|2024-11-07|15/09/2024||-0.89||44070000|209.05000305176|1|2024-08-13|15/06/2024|1.06|0.11|227300000|167710000|195.78999328613|1
2024-08-31 19:31:40|00738|32381|DECK|24.38B|24380000000|959.29|344653|81.31|44|2024-10-24|15/09/2024||7.27||1200000000|959.28997802734|1|2024-07-25|15/06/2024|4.52|3.43|825000000|805070000|846.03997802734|1
2024-08-31 19:31:50|00739|20246|SPR|4.11B|4110000000.0000005|35.21|3391922|65.15|45|2024-10-31|15/09/2024||-0.3613||1740000000|35.209999084473|1|2024-08-05|15/06/2024|-2.73|-0.92|1500000000|1570000000|34.319999694824|1
2024-08-31 19:31:59|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|0.59|36|2023-11-02|15/09/2023||0.8942||1260000000|42.979999542236|1|2023-08-09|15/06/2023|1.28|0.7932|1370000000|1270000000|42.560001373291|1
2024-08-31 19:32:06|00741|1166965|MCFE|11.46B|11460000000|25.99|1980201|0|12|2022-05-03|15/03/2022||0.2967||512000000|25.989999771118|1|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000|25.989999771118|1
2024-08-31 19:32:13|00742|1167058|ALGM|5.37B|5370000000|24.53|2068016|-35.87|21|2024-10-31|15/09/2024||0.0627||186180000|24.530000686646|1|2024-08-01|15/06/2024|0.03|0.02|131180000|165040000|24.040000915527|1
2024-08-31 19:32:25|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|0|37|2022-11-01|15/09/2022||-0.08||143000000|22.979999542236|1|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000|22.760000228882|1
2024-08-31 19:32:35|00744|1163886|BEPC|10.66B|10660000000|28.49|793943|1.93|21|2024-11-01|15/09/2024||-0.1538||1450000000|28.489999771118|1|2024-08-02|15/06/2024||-0.068||1610000000|27.760000228882|1
2024-08-31 19:32:46|00745|39237|SIX|4.78B|4780000000|32|1546392|39.37|44|2024-07-24|15/06/2024||0.6429||449790000|32|1|2024-05-09|15/03/2024|-0.98|-0.91|133000000|138040000|25.059999465942|1
2024-08-31 19:32:58|00746|948325|GDDY|23.6B|23600000000|167.41|1840462|130.88|39|2024-10-31|15/09/2024||1.23||1140000000|167.41000366211|1|2024-08-01|15/06/2024|1.01|1.06|1120000000|1110000000|145.44999694824|1
2024-08-31 19:33:08|00747|20917|BYD|5.51B|5510000000|60.02|1039460|-10.24|45|2024-10-22|15/09/2024||1.39||915100000|60.020000457764|1|2024-07-25|15/06/2024|1.58|1.49|967500000|909050000|57.770000457764|1
2024-08-31 19:33:19|00748|52812|IOVA|3.54B|3540000000|11.66|7303716|93.05|38|2024-11-06|15/09/2024||-0.2997||49440000|11.659999847412|1|2024-08-08|15/06/2024|-0.34|-0.3535|31110000|24590000|7.3299999237061|1
2024-08-31 19:33:29|00749|29754|Y|11.41B|11410000000|847.79|81656|0|37|2023-02-22|15/12/2022||23.88||2090000000|847.78997802734|1|2022-11-03|15/09/2022||17.89||2520000000|847.78997802734|1
2024-08-31 19:33:38|00750|8124|BC|5.23B|5230000000|79.05|797733|-0.09|46|2024-10-24|15/09/2024||1.2||1320000000|79.050003051758|1|2024-07-25|15/06/2024|1.8|1.89|1440000000|1550000000|73.51000213623|1
2024-08-31 19:33:49|00751|942636|AXTA|8B|8000000000|36.5|1838013|28.98|40|2024-10-23|15/09/2024||0.5132||1340000000|36.5|1|2024-08-01|15/06/2024|0.57|0.5117|1350000000|1350000000|35.650001525879|1
2024-08-31 19:34:31|00752|20809|DCI|8.76B|8760000000|72.73|516308|13.87|45|2024-11-27|15/10/2024||0.84||893520000|72.730003356934|1|2024-08-28|15/07/2024|0.94|0.89|935000000|942850000|74.419998168945|1
2024-08-31 19:34:45|00753|20879|LAD|8.05B|8050000000.000001|301.08|281477|-2.25|18|2024-10-16|15/09/2024||7.59||9530000000|301.07998657227|1|2024-08-01|15/06/2024|7.87|7.11|9230000000|9340000000|276.32998657227|1
2024-08-31 19:34:57|00754|20849|BRO|29.99B|29990000000|105.13|1111347|41.88|45|2024-10-21|15/09/2024||0.869||1160000000|105.12999725342|1|2024-07-22|15/06/2024|0.93|0.88|1180000000|1150000000|92.459999084473|1
2024-08-31 19:35:10|00755|39138|AGCO|6.8B|6800000000|91.04|859890|-28.11|45|2024-10-29|15/09/2024||1.16||2900000000|91.040000915527|1|2024-07-30|15/06/2024|2.53|2.9|3200000000|3500000000|102.05000305176|1
2024-08-31 19:35:21|00756|1097781|NFE|2.53B|2530000000|12.32|3320565|-60.31|28|2024-11-06|15/09/2024||0.114||541750000|12.319999694824|1|2024-08-09|15/06/2024|-0.41|0.09|428000000|446190000|17.020000457764|1
2024-08-31 19:35:30|00757|1161057|HWM|39.45B|39450000000|96.66|2867352|95.39|33|2024-10-31|15/09/2024||0.6481||1850000000|96.660003662109|1|2024-07-30|15/06/2024|0.44|0.6|1880000000|1830000000|82.849998474121|1
2024-08-31 19:35:42|00758|20947|SKX|10.43B|10430000000|68.48|1951582|36.12|45|2024-10-22|15/09/2024||1.11||2320000000|68.480003356934|1|2024-07-25|15/06/2024|0.91|0.95|2160000000|2230000000|64.019996643066|1
2024-08-31 19:35:53|00759|941651|CDK|6.39B|6390000000|54.76|2159234|0|33|2022-11-08|15/09/2022||0.83||462000000|54.759998321533|1|2022-08-16|15/06/2022||0.64||464300000|54.759998321533|1
2024-08-31 19:36:08|00760|21213|OLN|5.13B|5130000000|43.67|1305000|-24.73|45|2024-10-24|15/09/2024||0.0437||1580000000|43.669998168945|1|2024-07-25|15/06/2024|0.62|0.71|1640000000|1710000000|47.220001220703|1
2024-08-31 19:36:23|00761|39164|DAR|6.64B|6640000000|41.73|2400077|-32.43|45|2024-11-05|15/09/2024||0.5911||1500000000|41.729999542236|1|2024-07-25|15/06/2024|0.49|0.43|1500000000|1470000000|36.889999389648|1
2024-08-31 19:36:36|00762|39306|||||||45|2024-10-31|15/09/2024||2.31||3300000000|145.44000244141|1|2024-08-06|15/06/2024|2.4|1.98|3210000000|3220000000|133.5|1
2024-08-31 19:36:43|00763|1173265|PCOR|8.75B|8750000000|59.27|1913455|-12.26|16|2024-10-30|15/09/2024||0.2197||287440000|59.270000457764|1|2024-08-01|15/06/2024|0.39|0.25|284000000|275260000|71.029998779297|1
2024-08-31 19:36:54|00764|1174594|MCW|2.1B|2100000000|6.51|2117333|-10.08|17|2024-11-07|15/09/2024||0.0738||249390000|6.5100002288818|1|2024-07-31|15/06/2024|0.11|0.09|255000000|255350000|7.6799998283386|1
2024-08-31 19:37:06|00765|39334|PENN|2.79B|2790000000|18.62|5502549|-21.4|45|2024-10-31|15/09/2024||-0.2669||1690000000|18.620000839233|1|2024-08-08|15/06/2024|-0.18|-0.2727|1660000000|1650000000|17.260000228882|1
2024-08-31 19:37:18|00766|20774|PPC|11.05B|11050000000|46.58|750785|85.14|45|2024-10-23|15/09/2024||1.34||4520000000|46.580001831055|1|2024-07-31|15/06/2024|1.67|1.28|4560000000|4600000000|41.459999084473|1
2024-08-31 19:37:24|00767|1161540|VRM|13.93M|13930000|7.65|35963|-92.7|20|2024-05-13|15/03/2024|-24.9|-0.57|34880000|234900000|12.39999961853|1|2024-02-27|15/12/2023||-0.4006||265250000|13.579999923706|1
2024-08-31 19:37:34|00768|1172716|DV|3.35B|3350000000|19.7|2423077|-41.73|18|2024-11-05|15/09/2024||0.1936||168930000|19.700000762939|1|2024-07-30|15/06/2024|0.04|0.17|155900000|153790000|20.340000152588|1
2024-08-31 19:37:48|00769|1175175|CNM|9.68B|9680000000|48.03|2370013|46.25|19|2024-12-03|15/10/2024||0.7228||2040000000|48.029998779297|1|2024-09-04|15/07/2024||0.7448||2060000000|48.029998779297|1
2024-08-31 19:38:01|00770|32366|HLF|821.86M|821860000|8.16|2080147|-45.67|45|2024-10-29|15/09/2024||0.3513||1250000000|8.1599998474121|1|2024-07-31|15/06/2024|0.54|0.42|1280000000|1330000000|12.390000343323|1
2024-08-31 19:38:10|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|0|17|2023-07-06|15/05/2023||0.037||82370000|18.989999771118|1|2023-04-03|15/02/2023||0.029||80950000|18.989999771118|1
2024-08-31 19:38:21|00772|21114|G|6.99B|6990000000|39.23|1136681|5.09|45|2024-11-06|15/09/2024||0.8007||1180000000|39.229999542236|1|2024-08-08|15/06/2024|0.79|0.72|1180000000|1140000000|32.279998779297|1
2024-08-31 19:38:29|00773|1175119|PYCR|2.53B|2530000000|14.16|1201777|-39.67|18|2024-11-06|15/09/2024||0.0815||163390000|14.159999847412|1|2024-08-14|15/06/2024|0.11|0.0951|164800000|161370000|12.300000190735|1
2024-08-31 19:38:38|00774|1167748|AI|2.96B|2960000000|23.34|3881364|-24.76|18|2024-12-05|15/10/2024||-0.1357||91060000|23.340000152588|1|2024-09-04|15/07/2024||-0.1338||86940000|23.340000152588|1
2024-08-31 19:38:50|00775|15629|CACC|5.65B|5650000000|466.53|51520|-7.02|45|2024-10-28|15/09/2024||8.94||533700000|466.5299987793|1|2024-07-31|15/06/2024|10.29|8.64|538200000|525030000|580.89001464844|1
2024-08-31 19:39:05|00776|20949|STL|5.06B|5060000000|26.29|19410604|0|35|2022-07-26|15/06/2022||0.5||252400000|26.290000915527|1|2022-05-09|15/03/2022||0.52||248200000|26.290000915527|1
2024-08-31 19:39:21|00777|1163737|UWMC|15.02B|15020000000|9.4|1540764|57.72|21|2024-11-06|15/09/2024||0.0748||579030000|9.3999996185303|1|2024-08-06|15/06/2024|0.04|0.07|507090000|532440000|8.7399997711182|1
2024-08-31 19:39:28|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|0|15|2023-11-03|15/09/2023||0.105||730580000|8.3900003433228|1|2023-08-11|15/06/2023||0.095||728170000|8.3900003433228|1
2024-08-31 19:39:38|00779|20436|CLR|26.56B|26560000000|74.27|3104824|0|38|2023-02-13|15/12/2022||2.83||2510000000|74.269996643066|1|2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000|73.940002441406|1
2024-08-31 19:39:48|00780|41261|GMED|9.84B|9840000000|72.7|956907|34.38|45|2024-11-05|15/09/2024||0.6471||604710000|72.699996948242|1|2024-08-06|15/06/2024|0.75|0.68|629700000|615330000|67.800003051758|1
2024-08-31 19:39:58|00781|1163042|LMND|1.32B|1320000000|18.53|1559335|34.67|23|2024-11-05|15/09/2024||-1.02||128850000|18.530000686646|1|2024-07-30|15/06/2024|-0.81|-0.88|122000000|121770000|22.940000534058|1
2024-08-31 19:40:07|00782|1173436|FIGS|1.05B|1050000000|6.17|3666553|-0.16|19|2024-11-07|15/09/2024||-0.0066||143300000|6.1700000762939|1|2024-08-08|15/06/2024|0.01|0.0048|144200000|142250000|5.5300002098083|1
2024-08-31 19:40:18|00783|39168|LPX|6.82B|6820000000|97.05|830391|55.33|45|2024-10-29|15/09/2024||0.9522||664000000|97.050003051758|1|2024-08-07|15/06/2024|2.09|2.01|814000000|800430000|93.970001220703|1
2024-08-31 19:40:26|00784|1174607|LZ|1.18B|1180000000|6.74|2090405|-40.93|23|2024-11-06|15/09/2024||0.1509||168810000|6.7399997711182|1|2024-08-07|15/06/2024|0.1|0.0937|177360000|172920000|5.8699998855591|1
2024-08-31 19:40:33|00785|1163277|GOCO|193.22M|193220000|8.46|22298|-46.76|15|2023-05-09|15/03/2023|-1.02|-1.96|183200000|184980000|12.880000114441|1|2023-03-06|15/12/2022|-6.9|1.33|69380000|358040000|18.360000610352|1
2024-08-31 19:40:40|00786|1168863|WOOF|870.84M|870840000|3.19|4541674|-37.33|21|2024-11-27|15/10/2024||-0.0351||1520000000|3.1900000572205|1|2024-09-10|15/07/2024||-0.0216||1530000000|3.1900000572205|1
2024-08-31 19:40:51|00787|8107|SNV|6.64B|6640000000|46.12|1354047|48.97|46|2024-10-22|15/09/2024||1.09||567090000|46.119998931885|1|2024-07-17|15/06/2024|1.16|0.95|537730000|542580000|45.430000305176|1
2024-08-31 19:41:03|00788|15777|COLM|4.73B|4730000000|80.73|457855|10.08|45|2024-10-30|15/09/2024||1.42||946710000|80.730003356934|1|2024-07-25|15/06/2024|-0.2|-0.34|570200000|569110000|78.230003356934|1
2024-08-31 19:41:13|00789|16781|NXST|5.51B|5510000000|170.88|336208|4.96|44|2024-11-07|15/09/2024||5.45||1370000000|170.88000488281|1|2024-08-08|15/06/2024|3.54|3.65|1270000000|1280000000|171.89999389648|1
2024-08-31 19:41:21|00790|1172383|TSPH|45.98M|45980000|0.2|81996|-84|16|2024-10-29|15/09/2024||-0.2772||100000|0.20000000298023|1|2024-07-31|15/06/2024||-0.2716||0.00|0.200100004673|1
2024-08-31 19:41:33|00791|17183|SIVBQ|770.57K|770570|0.013|40625|-83.75|45|2024-10-24|15/09/2024||3.49||1390000000|0.01300000026822|1|2024-07-25|15/06/2024||4.18||1360000000|0.01999999955297|1
2024-08-31 19:41:43|00792|20751|FRCB|2.42M|2420000|0.01|107239|-92.31|45|2024-10-11|15/09/2024||-1.76||646380000|0.01300000026822|1|2024-07-11|15/06/2024||-2||555870000|0.01999999955297|1
2024-08-31 19:41:49|00793|1159417|OTIS|37.93B|37930000000|94.69|2178940|10.68|23|2024-10-23|15/09/2024||0.9641||3590000000|94.690002441406|1|2024-07-24|15/06/2024|1.06|1.02|3600000000|3730000000|98.379997253418|1
2024-08-31 19:41:57|00794|1135949|CTVA|39.67B|39670000000|57.3|2988460|13.44|28|2024-11-06|15/09/2024||-0.2779||2720000000|57.299999237061|1|2024-07-31|15/06/2024|1.83|1.72|6170000000|6150000000|55.529998779297|1
2024-08-31 19:42:07|00795|943143|LBRDK|8.89B|8890000000|62.38|1009666|-33.33|39|2024-11-01|15/09/2024||1.91||246000000|62.380001068115|1|2024-08-08|15/06/2024|1.36|1.85|246000000|246000000|64.089996337891|1
2024-08-31 19:42:15|00796|995924|INVH|22.64B|22640000000|36.84|3363270|8.07|33|2024-10-23|15/09/2024||0.1659||648750000|36.840000152588|1|2024-07-24|15/06/2024|0.12|0.19|653450000|638220000|36.490001678467|1
2024-08-31 19:42:25|00797|20790|SUI|17.22B|17220000000|135.24|620830|10.47|45|2024-10-23|15/09/2024||1.52||977880000|135.24000549316|1|2024-07-31|15/06/2024|0.42|0.62|864000000|890340000|127.23999786377|1
2024-08-31 19:42:35|00798|39337|TRMB|13.84B|13840000000|56.69|1314834|3.47|45|2024-10-30|15/09/2024||0.6191||863690000|56.689998626709|1|2024-08-06|15/06/2024|0.62|0.58|870800000|862500000|49.819999694824|1
2024-08-31 19:42:44|00799|955846|TDOC|1.23B|1230000000|7.17|6548229|-68.33|38|2024-10-23|15/09/2024||-0.2684||631790000|7.1700000762939|1|2024-07-31|15/06/2024|-0.28|-0.34|642000000|649490000|9.7299995422363|1
2024-08-31 19:42:55|00800|24297|TDY|20.25B|20250000000|432.8|251075|3.47|45|2024-10-23|15/09/2024||4.97||1420000000|432.79998779297|1|2024-07-24|15/06/2024|4.58|4.5|1370000000|1360000000|402.17001342773|1
2024-08-31 19:43:03|00801|1142204|AMCR|16.52B|16520000000|11.44|10356495|17.45|29|2024-10-29|15/09/2024||0.167||3420000000|11.439999580383|1|2024-08-15|15/06/2024|0.21|0.2|3540000000|3630000000|10.659999847412|1
2024-08-31 19:43:14|00802|17124|SBNY|118.46M|118460000|1.9|204313|3066.67|45|2024-10-15|15/09/2024||4.79||757200000|1.8999999761581|1|2024-07-18|15/06/2024||4.45||730900000|2.2999999523163|1
2024-08-31 19:43:23|00803|101848|ALLY|13.16B|13160000000|43.19|2578500|55.98|42|2024-10-16|15/09/2024||0.9678||2080000000|43.189998626709|1|2024-07-17|15/06/2024|0.97|0.63|2040000000|2030000000|44.459999084473|1
2024-08-31 19:43:37|00804|39139|IEX|15.63B|15630000000|206.48|513193|-8.8|45|2024-10-22|15/09/2024||1.89||788920000|206.47999572754|1|2024-07-31|15/06/2024|2.06|2.04|807000000|828160000|208.07000732422|1
2024-08-31 19:43:47|00805|17251|SSNC|18.43B|18430000000|75.09|999517|30.77|45|2024-10-24|15/09/2024||1.26||1440000000|75.089996337891|1|2024-07-25|15/06/2024|1.27|1.2|1450000000|1430000000|67.330001831055|1
2024-08-31 19:43:57|00806|29723|WAB|29.71B|29710000000|169.57|1163885|50.7|45|2024-10-31|15/09/2024||1.89||2660000000|169.57000732422|1|2024-07-24|15/06/2024|1.96|1.88|2640000000|2640000000|168.11000061035|1
2024-08-31 19:44:05|00807|1061925|VICI|35.06B|35060000000|33.48|5611268|8.56|28|2024-10-23|15/09/2024||0.6709||953780000|33.479999542236|1|2024-07-31|15/06/2024|0.71|0.67|957000000|949670000|31.420000076294|1
2024-08-31 19:44:17|00808|39171|CPT|13.55B|13550000000|125.2|796611|16.34|45|2024-10-24|15/09/2024||0.382||383860000|125.19999694824|1|2024-08-01|15/06/2024|0.4|0.4|387150000|380010000|110.75|1
2024-08-31 19:44:28|00809|20475|BIO|9.35B|9350000000|337.32|255794|-15.71|45|2024-10-24|15/09/2024||1.62||629650000|337.32000732422|1|2024-08-01|15/06/2024|3.11|2.01|638500000|645790000|338.35998535156|1
2024-08-31 19:44:37|00810|13972|WOLF|1.24B|1240000000|9.75|5338272|-79.61|45|2024-10-30|15/09/2024||-1.02||200390000|9.75|1|2024-08-21|15/06/2024|-0.89|-0.84|200700000|201310000|13.170000076294|1
2024-08-31 19:44:45|00811|1073206|DAY|9.04B|9040000000|57.17|1876930|-21.17|31|2024-10-30|15/09/2024||0.4272||428260000|57.169998168945|1|2024-07-31|15/06/2024|0.48|0.36|423200000|417510000|53.680000305176|1
2024-08-31 19:44:55|00812|15579|BMRN|17.36B|17360000000|91.21|2259894|-0.19|45|2024-10-23|15/09/2024||0.5222||704440000|91.209999084473|1|2024-08-05|15/06/2024|0.96|0.35|712000000|662050000|84.199996948242|1
2024-08-31 19:45:05|00813|29737|EVRG|13.6B|13600000000|59.14|1656764|7.59|45|2024-10-31|15/09/2024||1.96||1730000000|59.139999389648|1|2024-08-09|15/06/2024|0.9|0.89|1450000000|1400000000|59|1
2024-08-31 19:45:14|00814|1096067|ELAN|7.65B|7650000000|15.47|5301581|26.8|30|2024-11-05|15/09/2024||0.1373||1050000000|15.470000267029|1|2024-08-08|15/06/2024|0.3|0.2397|1180000000|1150000000|12.380000114441|1
2024-08-31 19:45:24|00815|41250|WPC|13.14B|13140000000|60.02|1203219|-5.75|45|2024-11-01|15/09/2024||0.5789||378900000|60.020000457764|1|2024-07-30|15/06/2024|0.65|0.59|389700000|381300000|60.909999847412|1
2024-08-31 19:45:34|00816|39241|FNF|16.12B|16120000000.000002|58.96|993388|42.42|45|2024-11-05|15/09/2024||1.38||3290000000|58.959999084473|1|2024-08-05|15/06/2024|1.24|1.29|3160000000|3200000000|54.849998474121|1
2024-08-31 19:45:43|00817|15572|BLDR|20.26B|20260000000|174|1866741|19.97|45|2024-10-31|15/09/2024||2.96||4430000000|174|1|2024-08-06|15/06/2024|3.5|3.03|4500000000|4480000000|149.64999389648|1
2024-08-31 19:45:54|00818|20580|JLL|12.11B|12110000000|255.23|302366|47.7|45|2024-10-30|15/09/2024||2.71||5660000000|255.22999572754|1|2024-08-06|15/06/2024|2.55|2.39|5630000000|5470000000|231.99000549316|1
2024-08-31 19:46:04|00819|19696|LDOS|21.35B|21350000000|158.51|852939|62.56|44|2024-10-29|15/09/2024||2.02||4060000000|158.50999450684|1|2024-07-30|15/06/2024|2.63|2.27|4130000000|4060000000|152.9700012207|1
2024-08-31 19:46:13|00820|1075224|EQH|13.6B|13600000000|42.52|2430423|47.64|31|2024-10-30|15/09/2024||1.56||3760000000|42.520000457764|1|2024-07-30|15/06/2024|1.43|1.4|3510000000|3710000000|42.900001525879|1
2024-08-31 19:46:24|00821|39190|BG|14.36B|14360000000|101.38|1254960|-11.32|46|2024-10-24|15/09/2024||2.15||13570000000|101.37999725342|1|2024-07-31|15/06/2024|1.73|1.77|13240000000|14130000000|114.55999755859|1
2024-08-31 19:46:36|00822|20330|MPW|2.7B|2700000000|4.5|12256480|-37.67|45|2024-10-24|15/09/2024||0.0964||259700000|4.5|1|2024-08-08|15/06/2024|-0.54|0.0445|266560000|259530000|4.5900001525879|1
2024-08-31 19:46:52|00823|24321|TRGP|32.18B|32180000000|146.9|1568838|70.32|45|2024-10-31|15/09/2024||1.54||4750000000|146.89999389648|1|2024-08-01|15/06/2024|1.35|1.35|3560000000|4470000000|135.2799987793|1
2024-08-31 19:47:03|00824|20844|ATO|20.3B|20300000000|130.74|891610|12.76|45|2024-11-06|15/09/2024||0.8182||727700000|130.74000549316|1|2024-08-07|15/06/2024|1.08|1.05|825000000|816860000|127.51999664307|1
2024-08-31 19:47:12|00825|13569|FSLR|24.34B|24340000000|227.37|2543708|20.23|45|2024-10-29|15/09/2024||3.24||1110000000|227.36999511719|1|2024-07-30|15/06/2024|3.25|2.71|1010000000|951150000|220.39999389648|1
2024-08-31 19:47:24|00826|23064|QIA|10.16B|10160000000|45.71|1099410|0.4|41|2024-10-30|15/09/2024||0.5445||491100000|45.709999084473|1|2024-07-31|15/06/2024|0.55|0.52|496000000|495490000|44.709999084473|1
2024-08-31 19:47:33|00827|20301|NLY|10.1B|10100000000|20.16|3952456|-0.54|45|2024-10-23|15/09/2024||0.6649||403390000|20.159999847412|1|2024-07-24|15/06/2024|0.68|0.66|47990000|406100000|20.319999694824|1
2024-08-31 19:47:42|00828|940831|FWONK|18.14B|18140000000|78.05|1360197|13.46|41|2024-11-01|15/09/2024||0.1952||913080000|78.050003051758|1|2024-08-08|15/06/2024|0.1|0.1|988000000|1010000000|77.309997558594|1
2024-08-31 19:47:51|00829|958243|RUN|4.59B|4590000000|20.52|12238489|31.29|38|2024-10-30|15/09/2024||-0.106||568760000|20.520000457764|1|2024-08-06|15/06/2024|0.55|-0.33|523870000|519810000|16.530000686646|1
2024-08-31 19:48:00|00830|20476|BKIN|222.48M|222480000|5.23|14287693|-93.1|33|2024-11-01|15/09/2024||0.59||401000000|5.2300000190735|1|2024-08-01|15/06/2024||0.57||393080000|5.2300000190735|1
2024-08-31 19:48:13|00831|16037|EWBC|11.65B|11650000000|84.07|731981|51.92|45|2024-10-22|15/09/2024||2.05||644740000|84.069999694824|1|2024-07-23|15/06/2024|2.06|1.97|638000000|631630000|81.919998168945|1
2024-08-31 19:48:23|00832|942360|AMH|16.62B|16620000000.000002|39.77|2141701|10.35|41|2024-10-31|15/09/2024||0.1517||446050000|39.770000457764|1|2024-08-01|15/06/2024|0.25|0.15|423490000|422180000|36.090000152588|1
2024-08-31 19:48:32|00833|21027|HUBB|21.47B|21470000000|399.92|517689|22.66|45|2024-10-29|15/09/2024||4.46||1490000000|399.92001342773|1|2024-07-30|15/06/2024|4.37|4.24|1450000000|1480000000|366.89001464844|1
2024-08-31 19:48:42|00834|39220|WRB|22.72B|22720000000|59.7|1632871|47.83|45|2024-10-22|15/09/2024||0.9482||2930000000|59.700000762939|1|2024-07-22|15/06/2024|1.04|0.92|3130000000|2930000000|51.540000915527|1
2024-08-31 19:48:52|00835|21198|CUBE|11.74B|11740000000|51.83|1197250|24.26|45|2024-10-24|15/09/2024||0.4443||266590000|51.830001831055|1|2024-08-01|15/06/2024|0.41|0.42|266200000|259590000|47.580001831055|1
2024-08-31 19:49:02|00836|39258|SCI|11.3B|11300000000|78.27|1016421|24.02|45|2024-10-30|15/09/2024||0.7883||1020000000|78.269996643066|1|2024-07-31|15/06/2024|0.79|0.87|1030000000|1030000000|80.01000213623|1
2024-08-31 19:49:12|00837|9235|RS|15.77B|15770000000|286.65|396288|0.59|45|2024-10-24|15/09/2024||3.85||3400000000|286.64999389648|1|2024-07-25|15/06/2024|4.65|4.74|3640000000|3650000000|293.82000732422|1
2024-08-31 19:49:21|00838|39140|LEA|6.56B|6560000000|116.65|743545|-19.04|45|2024-10-29|15/09/2024||2.83||5680000000|116.65000152588|1|2024-07-25|15/06/2024|3.6|3.41|6000000000|6060000000|116.4700012207|1
2024-08-31 19:49:30|00839|42582|GLPI|14.69B|14690000000|52.02|1293880|9.75|44|2024-10-24|15/09/2024||0.7374||385500000|52.020000457764|1|2024-07-25|15/06/2024|0.77|0.72|380600000|377760000|48.560001373291|1
2024-08-31 19:49:40|00840|6447|IAC|4.55B|4550000000|52.78|574932|-4.61|45|2024-11-05|15/09/2024||-0.2633||924180000|52.779998779297|1|2024-08-06|15/06/2024|-1.71|-0.66|949500000|942770000|45.119998931885|1
2024-08-31 19:49:48|00841|20646|HRC|10.3B|10300000000|155.96|841066|0|24|2022-01-28|15/12/2021||1.47||725000000|155.96000671387|1|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000|155.08999633789|1
2024-08-31 19:50:05|00842|29655|GWRE|12.3B|12300000000|148.77|719680|72.13|45|2024-12-05|15/10/2024||0.2015||236100000|148.77000427246|1|2024-09-05|15/07/2024||0.5431||283840000|148.77000427246|1
2024-08-31 19:50:16|00843|13961|WTRG|10.67B|10670000000|38.99|1301402|5.66|45|2024-11-04|15/09/2024||0.262||418640000|38.990001678467|1|2024-08-05|15/06/2024|0.28|0.32|434400000|444700000|41.490001678467|1
2024-08-31 19:50:25|00844|39165|||||||18|2024-10-21|15/09/2024||5.93||1410000000|590.19000244141|1|2024-07-24|15/06/2024|6.83|6.56|1450000000|1470000000|569.21002197266|1
2024-08-31 19:50:36|00845|20553|LSI|11.52B|11520000000|133.1|761701|0|41|2023-11-01|15/09/2023||1.2||281810000|133.10000610352|1|2023-08-02|15/06/2023||1.14||280450000|133.10000610352|1
2024-08-31 19:50:46|00846|40058|CONE|11.71B|11710000000|90.36|2797639|0|36|2022-08-03|15/06/2022||0.04||320980000|90.360000610352|1|2022-05-04|15/03/2022||0.02||315170000|90.360000610352|1
2024-08-31 19:50:57|00847|7972|CLF|6.11B|6110000000|13.06|10426163|-14.58|45|2024-10-23|15/09/2024||-0.1497||4910000000|13.060000419617|1|2024-07-22|15/06/2024|0.11|-0.01|5100000000|5210000000|15.170000076294|1
2024-08-31 19:51:06|00848|994014|ATH|16.01B|16010000000.000002|83.33|1136157|0|23|2022-05-12|15/03/2022||2.22||1660000000|83.330001831055|1|2022-02-23|15/12/2021||2.69||1740000000|83.330001831055|1
2024-08-31 19:51:17|00849|1123969|TW|27.94B|27940000000|118.24|742409|36.8|25|2024-10-29|15/09/2024||0.6801||411310000|118.23999786377|1|2024-07-25|15/06/2024|0.7|0.69|405000000|403830000|108.09999847412|1
2024-08-31 19:51:29|00850|20803|CLVT|4.97B|4970000000|6.86|4525125|-7.67|45|2024-11-05|15/09/2024||0.1872||642530000|6.8600001335144|1|2024-08-06|15/06/2024|0.2|0.18|650300000|651940000|6.1500000953674|1
2024-08-31 19:51:40|00851|24357|WSO|17.93B|17930000000|475.42|261595|30.41|45|2024-10-17|15/09/2024||4.77||2260000000|475.42001342773|1|2024-07-30|15/06/2024|4.49|4.68|2140000000|2190000000|503.67001342773|1
2024-08-31 19:51:53|00852|39217|AFG|11.21B|11210000000|133.62|273494|19.31|45|2024-10-30|15/09/2024||2.54||1820000000|133.61999511719|1|2024-08-06|15/06/2024|2.49|2.45|1900000000|1720000000|123.38999938965|1
2024-08-31 19:52:02|00853|254|AA|8.29B|8289999999.999999|32.1|5666423|6.72|33|2024-10-16|15/09/2024||0.5091||2960000000|32.099998474121|1|2024-07-17|15/06/2024|0.16|0.06|2910000000|2850000000|38.659999847412|1
2024-08-31 19:52:15|00854|41235|REXR|11.57B|11570000000|50.92|1470529|-4.77|45|2024-10-16|15/09/2024||0.2814||236440000|50.919998168945|1|2024-07-17|15/06/2024|0.37|0.27|237570000|227700000|49.689998626709|1
2024-08-31 19:52:29|00855|20451|KNX|8.48B|8480000000|52.38|1976639|-4.45|45|2024-10-16|15/09/2024||0.3323||1920000000|52.380001068115|1|2024-07-24|15/06/2024|0.24|0.27|1850000000|1840000000|49.439998626709|1
2024-08-31 19:52:39|00856|39189|DOX|9.93B|9930000000|86.97|695657|-2.5|45|2024-11-05|15/09/2024||1.71||1260000000|86.970001220703|1|2024-08-07|15/06/2024|1.62|1.6|1250000000|1250000000|82.360000610352|1
2024-08-31 19:52:49|00857|39169|ACM|13.43B|13430000000|100.14|898841|14.12|45|2024-11-11|15/09/2024||1.24||1860000000|100.13999938965|1|2024-08-05|15/06/2024|1.16|1.13|1830000000|1860000000|88.199996948242|1
2024-08-31 19:52:59|00858|6446|CIEN|8.28B|8279999999.999999|57.65|1534263|15.35|45|2024-12-12|15/10/2024||0.7758||1120000000|57.650001525879|1|2024-09-04|15/07/2024||0.2581||927460000|57.650001525879|1
2024-08-31 19:53:09|00859|39146|UGI|5.35B|5350000000|24.91|2310308|-1.07|45|2024-11-14|15/09/2024||-0.25||1650000000|24.909999847412|1|2024-08-07|15/06/2024|0.06|-0.08|1380000000|1780000000|24.280000686646|1
2024-08-31 19:53:19|00860|1011774|VST|29.35B|29350000000|85.43|7140396|171.9|31|2024-11-05|15/09/2024||2.06||4890000000|85.430000305176|1|2024-08-08|15/06/2024|1.6|1.28|3850000000|3960000000|73.949996948242|1
2024-08-31 19:53:44|00861|39289|OC|14.67B|14670000000|168.73|702101|17.25|46|2024-10-23|15/09/2024||4.04||3060000000|168.72999572754|1|2024-08-06|15/06/2024|4.64|4.33|2790000000|2920000000|164.35000610352|1
2024-08-31 19:53:54|00862|32537|CG|14.3B|14300000000|40.13|2416376|24.05|46|2024-11-05|15/09/2024||0.9454||988880000|40.130001068115|1|2024-08-05|15/06/2024|0.78|0.84|788900000|829630000|44.229999542236|1
2024-08-31 19:54:05|00863|39302|ST|5.82B|5820000000|38.55|1825927|2.47|45|2024-10-29|15/09/2024||0.8692||991970000|38.549999237061|1|2024-07-29|15/06/2024|0.93|0.93|1040000000|1040000000|38.229999542236|1
2024-08-31 19:54:15|00864|8266|FHN|8.89B|8890000000|16.59|6228952|32.19|46|2024-10-16|15/09/2024||0.3744||821820000|16.590000152588|1|2024-07-17|15/06/2024|0.36|0.36|815000000|822130000|17.450000762939|1
2024-08-31 19:54:26|00865|41195|BERY|7.89B|7890000000|68.86|966857|5.39|45|2024-11-14|15/09/2024||2.25||3120000000|68.860000610352|1|2024-08-02|15/06/2024|2.18|2.07|3200000000|3260000000|65.650001525879|1
2024-08-31 19:54:38|00866|8202|ITT|11.37B|11370000000|139.22|393408|36.12|46|2024-11-01|15/09/2024||1.43||877590000|139.2200012207|1|2024-08-01|15/06/2024|1.49|1.46|905900000|916380000|141.46000671387|1
2024-08-31 19:54:47|00867|976456|LSXMK|7.78B|7780000000|23.83|2150760|-2.5|31|2023-11-03|15/09/2023||0.8975||2290000000|25.75|1|2023-08-04|15/06/2023|0.77|0.9175|2250000000|2250000000|25.422500610352|1
2024-08-31 19:54:55|00868|1173555|OGN|5.75B|5750000000|22.35|1664120|1.78|17|2024-10-31|15/09/2024||0.9943||1570000000|22.35000038147|1|2024-08-06|15/06/2024|1.12|1.08|1610000000|1610000000|20.190000534058|1
2024-08-31 19:55:06|00869|48388|ARMK|9.65B|9650000000|36.63|1875185|36.47|44|2024-11-12|15/09/2024||0.561||4470000000|36.630001068115|1|2024-08-06|15/06/2024|0.31|0.3|4380000000|4310000000|33.069999694824|1
2024-08-31 19:55:19|00870|16200|GNTX|7.21B|7210000000|31.33|1466910|-4.07|45|2024-10-18|15/09/2024||0.5229||624170000|31.329999923706|1|2024-07-26|15/06/2024|0.37|0.52|572900000|622980000|32.560001373291|1
2024-08-31 19:55:29|00871|32374|UTHR|16.17B|16170000000.000002|363.55|549114|62.04|45|2024-10-30|15/09/2024||6.59||718940000|363.54998779297|1|2024-07-31|15/06/2024|5.85|6.48|714900000|689930000|337.54000854492|1
2024-08-31 19:55:39|00872|39170|ARW|7.15B|7150000000|135.08|448918|1.24|45|2024-10-31|15/09/2024||2.25||6740000000|135.08000183105|1|2024-08-01|15/06/2024|2.78|2.16|6890000000|6520000000|123.69000244141|1
2024-08-31 19:55:49|00873|20979|ATR|10.17B|10170000000|153.19|267254|15.56|45|2024-10-24|15/09/2024||1.42||924950000|153.19000244141|1|2024-07-25|15/06/2024|1.37|1.36|910060000|933170000|144.13999938965|1
2024-08-31 19:55:58|00874|942640|STOR|9.09B|9090000000|32.21|2910862|0|34|2023-05-04|15/03/2023||0.29||225260000|32.209999084473|1|2023-02-23|15/12/2022||0.275||225300000|32.209999084473|1
2024-08-31 19:56:09|00875|39283|KRC|4.3B|4300000000|36.27|992609|-1.84|45|2024-10-23|15/09/2024||0.3594||275670000|36.270000457764|1|2024-07-31|15/06/2024|0.41|0.3984|280730000|276810000|36.950000762939|1
2024-08-31 19:56:18|00876|15358|AGNC|7.99B|7990000000|10.21|14071717|3.03|45|2024-10-28|15/09/2024||0.5073||694910000|10.210000038147|1|2024-07-22|15/06/2024|0.53|0.54|695000000|627290000|10.220000267029|1
2024-08-31 19:56:30|00877|39257|NNN|8.63B|8630000000|46.99|989421|19.29|45|2024-10-30|15/09/2024||0.4909||213890000|46.990001678467|1|2024-08-01|15/06/2024|0.58|0.4928|216140000|212300000|44.889999389648|1
2024-08-31 19:56:37|00878|1168293|AIRC|5.67B|5670000000|39.08|4356899|14.74|17|2024-07-25|15/06/2024||0.001||195620000|39.080001831055|1|2024-04-29|15/03/2024|-0.0189|0.0005|189940000|189630000|38.409999847412|1
2024-08-31 19:56:47|00879|16417|JAZZ|7.16B|7160000000|115.98|716790|-19.1|45|2024-11-05|15/09/2024||5.53||1040000000|115.98000335693|1|2024-07-31|15/06/2024|5.3|4.77|1020000000|1000000000|112.26999664307|1
2024-08-31 19:56:55|00880|1010884|JHG|5.99B|5990000000|37.61|1042257|36.91|33|2024-10-30|15/09/2024||0.7591||586590000|37.610000610352|1|2024-08-01|15/06/2024|0.85|0.73|588400000|568790000|37.229999542236|1
2024-08-31 19:57:05|00881|32506|DKS|19.31B|19310000000|236.96|1017751|103.68|46|2024-11-19|15/10/2024||2.93||3020000000|236.96000671387|1|2024-09-04|15/07/2024||3.85||3440000000|236.96000671387|1
2024-08-31 19:57:17|00882|8130|NYT|9.02B|9020000000|54.93|1009617|24.08|46|2024-10-30|15/09/2024||0.4094||637270000|54.930000305176|1|2024-08-07|15/06/2024|0.45|0.41|625100000|624820000|52.130001068115|1
2024-08-31 19:57:27|00883|15668|CBSH|8.25B|8250000000|63.96|578936|36.81|45|2024-10-15|15/09/2024||0.9875||418140000|63.959999084473|1|2024-07-18|15/06/2024|1.07|0.94|414490000|403850000|61.689998626709|1
2024-08-31 19:57:40|00884|20189|FR|7.71B|7710000000|56.73|925407|9.22|45|2024-10-16|15/09/2024||0.3748||165000000|56.729999542236|1|2024-07-17|15/06/2024|0.39|0.35|164140000|163480000|50.869998931885|1
2024-08-31 19:57:50|00885|39274|FAF|6.56B|6560000000|63.8|636352|3.44|45|2024-10-23|15/09/2024||1.12||1660000000|63.799999237061|1|2024-07-24|15/06/2024|1.27|1.13|1610000000|1630000000|58.180000305176|1
2024-08-31 19:57:59|00886|979017|USFD|14.48B|14480000000|59.21|1932558|46.45|34|2024-11-04|15/09/2024||0.8326||9720000000|59.209999084473|1|2024-08-08|15/06/2024|0.93|0.9307|9710000000|9620000000|51.099998474121|1
2024-08-31 19:58:09|00887|13090|OSK|7.02B|7020000000|107.91|478159|3.93|46|2024-10-30|15/09/2024||3.05||2750000000|107.91000366211|1|2024-07-31|15/06/2024|3.34|3.01|2850000000|2780000000|114.38999938965|1
2024-08-31 19:58:18|00888|1058014|COLD|8.24B|8240000000|29|2172830|-13.82|31|2024-10-31|15/09/2024||0.0967||668820000|29|1|2024-08-08|15/06/2024|-0.23|0.0485|660960000|653740000|28.950000762939|1
2024-08-31 19:58:28|00889|20214|RGA|14.54B|14540000000|220.76|385995|59.26|45|2024-10-31|15/09/2024||5.28||5260000000|220.75999450684|1|2024-08-01|15/06/2024|5.48|5.06|4880000000|5070000000|225.42999267578|1
2024-08-31 19:58:39|00890|20664|SF|9.04B|9040000000|88.14|602177|35.56|45|2024-10-23|15/09/2024||1.63||1200000000|88.139999389648|1|2024-07-24|15/06/2024|1.6|1.55|1200000000|1180000000|82.360000610352|1
2024-08-31 19:58:49|00891|16937|PNFP|7.62B|7620000000|99.57|470111|49.59|45|2024-10-15|15/09/2024||1.78||459900000|99.569999694824|1|2024-07-16|15/06/2024|1.63|1.61|438650000|433050000|88.730003356934|1
2024-08-31 19:58:59|00892|16499|LFUS|6.75B|6750000000|272.2|122459|1.92|45|2024-10-29|15/09/2024||2.3||557240000|272.20001220703|1|2024-07-30|15/06/2024|1.97|1.75|558000000|540350000|259.98001098633|1
2024-08-31 19:59:09|00893|39216|ACC|9.15B|9150000000|65.45|2469500|0.05|37|2022-10-24|15/09/2022||-0.0039||241180000|65.419998168945|1|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000|65.25|1
2024-08-31 19:59:18|00894|29656|HTA|498.97M|498970000|29.2|64618076|19.82|37|2022-10-26|15/09/2022||0.1101||200640000|24.370000839233|1|2022-08-03|15/06/2022||0.1082||199580000|24.370000839233|1
2024-08-31 19:59:28|00895|20191|HII|11.09B|11090000000|282.77|276149|28.35|45|2024-10-31|15/09/2024||3.93||2870000000|282.76998901367|1|2024-08-01|15/06/2024|4.38|3.61|2980000000|2840000000|279.98001098633|1
2024-08-31 19:59:37|00896|15649|CASY|13.45B|13450000000|362.31|283275|48.24|45|2024-12-09|15/10/2024||4.42||4140000000|362.30999755859|1|2024-09-04|15/07/2024||4.52||4150000000|362.30999755859|1
2024-08-31 19:59:47|00897|20479|CFR|7.19B|7190000000|112.23|499922|18.72|45|2024-10-24|15/09/2024||2.18||521240000|112.23000335693|1|2024-07-25|15/06/2024|2.21|2.07|528810000|506830000|113.84999847412|1
2024-08-31 19:59:57|00898|41215|VOYA|6.96B|6960000000|70.83|745473|1.65|45|2024-10-29|15/09/2024||2.17||1880000000|70.830001831055|1|2024-07-30|15/06/2024|2.18|2.14|2030000000|1870000000|73.629997253418|1
2024-08-31 20:00:06|00899|1167588|CNXC|4.91B|4910000000|75.23|416821|-5.76|18|2024-09-25|15/08/2024||3.22||2390000000|75.230003356934|1|2024-06-26|15/05/2024|2.69|2.63|2380000000|2350000000|58.819999694824|1
2024-08-31 20:00:19|00900|48377|BRX|8.25B|8250000000|27.39|2084846|24.61|44|2024-10-28|15/09/2024||0.2192||319610000|27.389999389648|1|2024-07-29|15/06/2024|0.23|0.2167|315590000|317750000|24.559999465942|1
2024-08-31 20:00:34|00901|20383|STWD|6.6B|6600000000|20.84|2009033|2.01|45|2024-11-06|15/09/2024||0.4758||483950000|20.840000152588|1|2024-08-06|15/06/2024|0.48|0.48|489830000|505230000|18.840000152588|1
2024-08-31 20:00:45|00902|39242|ORI|9.15B|9150000000|35.87|1226167|31.15|45|2024-10-24|15/09/2024||0.72||2050000000|35.869998931885|1|2024-07-25|15/06/2024|0.76|0.64|2010000000|1920000000|31.940000534058|1
2024-08-31 20:00:55|00903|8185|X|8.53B|8529999999.999999|37.91|2771452|21.94|42|2024-10-24|15/09/2024||0.4538||3840000000|37.909999847412|1|2024-08-01|15/06/2024|0.84|0.75|4120000000|4010000000|41.090000152588|1
2024-08-31 20:01:06|00904|20459|PB|7.01B|7010000000|73.58|628550|29.52|45|2024-10-23|15/09/2024||1.32||302300000|73.580001831055|1|2024-07-24|15/06/2024|1.22|1.13|304790000|292110000|69.550003051758|1
2024-08-31 20:01:20|00905|13992|RGLD|9.21B|9210000000|140.17|321564|25.05|45|2024-10-31|15/09/2024||1.24||177950000|140.16999816895|1|2024-08-07|15/06/2024|1.25|1.19|174100000|171980000|129.16999816895|1
2024-08-31 20:01:30|00906|958233|LITE|3.91B|3910000000|57.61|1424652|6.43|37|2024-11-06|15/09/2024||0.1249||325820000|57.610000610352|1|2024-08-14|15/06/2024|0.06|0.02|308300000|301140000|46.240001678467|1
2024-08-31 20:01:38|00907|1152333|NVST|3.14B|3140000000|18.26|2780107|-42.97|25|2024-10-31|15/09/2024||0.1157||596380000|18.260000228882|1|2024-08-07|15/06/2024|0.11|0.28|633100000|648000000|15.760000228882|1
2024-08-31 20:01:48|00908|39180|OGE|7.95B|7950000000|39.56|1132302|16.18|45|2024-10-31|15/09/2024||1.27||922000000|39.560001373291|1|2024-08-07|15/06/2024|0.51|0.46|662600000|751000000|38.819999694824|1
2024-08-31 20:01:58|00909|29707|VAC|2.59B|2590000000|74|463462|-31.92|45|2024-10-29|15/09/2024||1.57||1250000000|74|1|2024-07-31|15/06/2024|1.1|2.01|1140000000|1210000000|87.230003356934|1
2024-08-31 20:02:11|00910|39186|HUN|3.81B|3810000000|22.05|1844251|-20.88|45|2024-10-31|15/09/2024||0.1164||1570000000|22.049999237061|1|2024-08-05|15/06/2024|0.14|0.14|1570000000|1610000000|22.479999542236|1
2024-08-31 20:02:20|00911|17148|SEIC|8.78B|8780000000|67.63|594287|8.98|45|2024-10-23|15/09/2024||1.05||529780000|67.629997253418|1|2024-07-24|15/06/2024|1.05|1.04|518990000|523670000|67.690002441406|1
2024-08-31 20:02:30|00912|17585|WWD|9.94B|9940000000|166.65|451351|28.82|45|2024-11-14|15/09/2024||1.26||812180000|166.64999389648|1|2024-07-29|15/06/2024|1.63|1.52|848000000|853290000|183.13000488281|1
2024-08-31 20:02:42|00913|17440|UHAL|13.45B|13450000000|71.02|90671|24.66|45|2024-11-06|15/09/2024||1.39||1670000000|71.019996643066|1|2024-08-07|15/06/2024|1|1.63|1550000000|1580000000|65.089996337891|1
2024-08-31 20:02:52|00914|39245|||||||45|2024-10-31|15/09/2024||0.3766||214560000|39.540000915527|1|2024-08-01|15/06/2024|0.45|0.36|252700000|205920000|36.400001525879|1
2024-08-31 20:03:02|00915|20749|EXP|8.67B|8670000000|257.75|336819|36.15|45|2024-10-24|15/09/2024||4.76||660930000|257.75|1|2024-07-30|15/06/2024|3.94|3.55|608700000|627090000|248.72999572754|1
2024-08-31 20:03:12|00916|20565|CACI|10.89B|10890000000|488.12|102493|48.81|45|2024-10-23|15/09/2024||5||1920000000|488.11999511719|1|2024-08-07|15/06/2024|6.61|5.93|2040000000|1930000000|446.73001098633|1
2024-08-31 20:03:22|00917|39324|BPOP|7.42B|7420000000|102.5|371447|50.12|45|2024-10-23|15/09/2024||2.3||773180000|102.5|1|2024-07-24|15/06/2024|2.46|2.08|739800000|748330000|102.95999908447|1
2024-08-31 20:03:32|00918|39240|INGR|8.74B|8740000000|134.31|383148|30.51|45|2024-10-31|15/09/2024||2.56||1970000000|134.30999755859|1|2024-08-06|15/06/2024|2.87|2.52|1880000000|1980000000|120.01000213623|1
2024-08-31 20:03:41|00919|21040|PRI|8.9B|8900000000|263.23|157547|30.99|45|2024-11-06|15/09/2024||4.73||740690000|263.23001098633|1|2024-08-07|15/06/2024|4.71|4.47|753290000|748880000|241.03999328613|1
2024-08-31 20:03:55|00920|29665|POST|6.76B|6760000000|115.77|458196|29.05|45|2024-11-14|15/09/2024||1.25||1990000000|115.76999664307|1|2024-08-01|15/06/2024|1.54|1.25|1950000000|2020000000|109.36000061035|1
2024-08-31 20:04:04|00921|989528|VVV|5.44B|5440000000|42.2|1280317|22.53|33|2024-11-06|15/09/2024||0.4245||432870000|42.200000762939|1|2024-08-07|15/06/2024|0.45|0.47|421400000|424970000|43|1
2024-08-31 20:04:16|00922|39177|DEI|3.22B|3220000000|16|1554132|17.04|45|2024-10-31|15/09/2024||-0.0127||242430000|16|1|2024-08-08|15/06/2024|0.06|0.02|245800000|247080000|15.109999656677|1
2024-08-31 20:04:27|00923|1075387|NVT|11.3B|11300000000|67.96|1777879|20.2|32|2024-10-25|15/09/2024||0.8153||934670000|67.959999084473|1|2024-08-06|15/06/2024|0.82|0.82|880000000|892890000|62.580001831055|1
2024-08-31 20:04:38|00924|48391|OMF|5.92B|5920000000|49.41|860337|19.03|44|2024-10-23|15/09/2024||1.35||1170000000|49.409999847412|1|2024-07-31|15/06/2024|1.02|0.94|1100000000|1090000000|53.139999389648|1
2024-08-31 20:04:48|00925|16321|IBKR|54.5B|54500000000|128.89|907895|41.51|45|2024-10-15|15/09/2024||1.76||1290000000|128.88999938965|1|2024-07-16|15/06/2024|1.76|1.71|1290000000|1260000000|124.66000366211|1
2024-08-31 20:04:58|00926|16855|OZK|4.92B|4920000000|43.35|1420244|7.92|45|2024-10-17|15/09/2024||1.56||425590000|43.349998474121|1|2024-07-17|15/06/2024|1.52|1.53|416780000|414630000|46.520000457764|1
2024-08-31 20:05:09|00927|20882|MDU|5.24B|5240000000|25.69|1071288|26.18|46|2024-10-30|15/09/2024||0.3451||1030000000|25.690000534058|1|2024-08-08|15/06/2024|0.32|0.2148|1050000000|1060000000|25.420000076294|1
2024-08-31 20:05:21|00928|20726|SON|5.56B|5560000000|56.57|812359|-1.53|45|2024-10-17|15/09/2024||1.45||1720000000|56.569999694824|1|2024-07-31|15/06/2024|1.28|1.24|1620000000|1690000000|53.189998626709|1
2024-08-31 20:05:35|00929|39133|ENOV|2.6B|2600000000|46.6|649148|-16.85|45|2024-10-31|15/09/2024||0.613||505090000|46.599998474121|1|2024-08-07|15/06/2024|0.62|0.59|525160000|526010000|41.979999542236|1
2024-08-31 20:05:45|00930|20572|CUZ|4.34B|4340000000|28.51|1143949|21.32|45|2024-10-24|15/09/2024||0.0793||211290000|28.510000228882|1|2024-07-25|15/06/2024|0.05|0.11|212980000|208180000|24.879999160767|1
2024-08-31 20:05:55|00931|16700|NATI|7.97B|7970000000|59.98|1493751|0.64|42|2024-01-30|15/12/2023||0.6771||439230000|59.979999542236|1|2023-10-26|15/09/2023||0.5704||413900000|59.979999542236|1
2024-08-31 20:06:04|00932|20632|EVR|10.78B|10780000000|245.74|343231|75.47|45|2024-10-23|15/09/2024||2.21||723430000|245.74000549316|1|2024-07-24|15/06/2024|1.81|1.63|689200000|614220000|244.17999267578|1
2024-08-31 20:06:16|00933|39244|NYCB|4.04B|4040000000|10.84|6411229|-70.58|45|2024-10-23|15/09/2024||-0.065||715350000|10.840000152588|1|2024-07-24|15/06/2024||-0.1434||720050000|11.520000457764|1
2024-08-31 20:06:22|00934|41242|SRC|5.99B|5990000000|42.32|2902213|9.61|0||
2024-08-31 20:06:31|00935|39293|MAN|3.51B|3510000000|73.92|412149|-6.28|6|2024-10-17|15/09/2024||1.35||4520000000|73.919998168945|1|2024-07-18|15/06/2024|1.3|1.27|4520000000|4530000000|74.190002441406|1
2024-08-31 20:07:40|00936|20812|DLB|6.8B|6800000000|71.36|500009|-15.52|18|2024-11-14|15/09/2024||0.51||307950000|71.360000610352|1|2024-08-07|15/06/2024|0.4|0.305|288820000|292850000|73.569999694824|1
2024-08-31 20:07:51|00937|16859|PACW|2.4B|2400000000|7.54|4703408|-5.16|42|2024-01-18|15/12/2023||-0.34||200170000|7.539999961853|1|2023-10-24|15/09/2023|-0.31|0.05|174540000|206900000|7.3000001907349|1
2024-08-31 20:08:01|00938|8089|SLM|4.8B|4800000000|22.06|1618157|54.92|45|2024-10-23|15/09/2024||0.0829||389540000|22.059999465942|1|2024-07-24|15/06/2024|1.11|0.62|513980000|440300000|23.5|1
2024-08-31 20:08:11|00939|101886|ESI|6.47B|6470000000|26.74|1463099|29.68|41|2024-10-23|15/09/2024||0.3878||626910000|26.739999771118|1|2024-07-29|15/06/2024|0.36|0.35|613000000|606950000|26.930000305176|1
2024-08-31 20:08:53|00940|15321|ACHC|7.61B|7610000000|81.93|926873|6.26|45|2024-10-31|15/09/2024||0.9031||819860000|81.930000305176|1|2024-07-31|15/06/2024|0.91|0.87|796000000|784380000|67.379997253418|1
2024-08-31 20:09:03|00941|7865|AN|7.06B|7060000000|177.98|374999|13.3|45|2024-10-25|15/09/2024||4.6||6850000000|177.97999572754|1|2024-07-31|15/06/2024|3.99|4.57|6480000000|6780000000|179.41000366211|1
2024-08-31 20:09:11|00942|1162794|ACI|11.36B|11360000000|19.62|2647323|-12.41|23|2024-10-15|15/08/2024||0.4881||18470000000|19.620000839233|1|2024-07-23|15/05/2024|0.66|0.67|24270000000|24150000000|19.940000534058|1
2024-08-31 20:09:21|00943|21174|MTZ|8.81B|8810000000|113.13|780114|13.71|45|2024-10-31|15/09/2024||1.24||3440000000|113.12999725342|1|2024-08-01|15/06/2024|0.96|0.87|3000000000|3090000000|110.0299987793|1
2024-08-31 20:09:32|00944|7860|ASH|4.37B|4370000000|89.5|408650|3.31|45|2024-11-05|15/09/2024||1.34||535910000|89.5|1|2024-08-06|15/06/2024|1.49|1.45|544000000|574410000|88.849998474121|1
2024-08-31 20:09:42|00945|29718|VMI|5.76B|5760000000|285.76|157099|12.73|45|2024-10-23|15/09/2024||3.97||1030000000|285.76000976562|1|2024-07-24|15/06/2024|4.91|4.06|1000000000|1040000000|276.60998535156|1
2024-08-31 20:09:53|00946|24313|WBS|8.13B|8130000000.000001|47.43|1397753|11.84|45|2024-10-17|15/09/2024||1.34||681210000|47.430000305176|1|2024-07-23|15/06/2024|1.26|1.34|614600000|677060000|48.790000915527|1
2024-08-31 20:10:01|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|0|21|2023-02-02|15/12/2022||0.3347||886830000|27.489999771118|1|2022-11-16|15/09/2022||0.2213||840100000|27.489999771118|1
2024-08-31 20:10:15|00948|20590|NFG|5.46B|5460000000|59.76|499499|11.2|45|2024-10-31|15/09/2024||0.8632||583440000|59.759998321533|1|2024-07-31|15/06/2024|0.99|0.96|417440000|540620000|58.479999542236|1
2024-08-31 20:10:24|00949|20743|CW|12.1B|12100000000|315.86|246702|51.86|45|2024-10-30|15/09/2024||2.7||753980000|315.85998535156|1|2024-08-07|15/06/2024|2.67|2.29|785000000|735720000|268.54000854492|1
2024-08-31 20:10:34|00950|39290|RYN|4.65B|4650000000|30.81|670730|3.66|45|2024-10-30|15/09/2024||0.1471||216900000|30.809999465942|1|2024-08-07|15/06/2024|0.01|0.14|173600000|227250000|30.930000305176|1
2024-08-31 20:10:45|00951|8319|MTG|6.59B|6590000000|25.43|1621777|44.65|46|2024-10-30|15/09/2024||0.6661||306180000|25.430000305176|1|2024-07-31|15/06/2024|0.77|0.64|305280000|301020000|24.770000457764|1
2024-08-31 20:10:56|00952|20853|CLH|13.27B|13270000000|245.9|288904|45.21|45|2024-10-30|15/09/2024||2.18||1510000000|245.89999389648|1|2024-07-31|15/06/2024|2.46|2.22|1550000000|1530000000|224.41999816895|1
2024-08-31 20:11:09|00953|21120|IDA|5.43B|5430000000|101.91|326561|6.33|45|2024-10-31|15/09/2024||2.16||717950000|101.91000366211|1|2024-08-01|15/06/2024|1.71|1.37|440150000|440150000|97.75|1
2024-08-31 20:11:19|00954|48373|SAIC|6.69B|6690000000|130.59|332085|10.99|43|2024-12-05|15/10/2024||2.21||1960000000|130.58999633789|1|2024-09-05|15/07/2024||1.85||1800000000|130.58999633789|1
2024-08-31 20:11:28|00955|20976|AL|5.15B|5150000000|46.27|743384|13.52|30|2024-10-31|15/09/2024||0.8488||685940000|46.270000457764|1|2024-08-01|15/06/2024|1.23|0.92|667300000|684770000|49.619998931885|1
2024-08-31 20:11:36|00956|1130931|FSLY|834.37M|834370000|6.02|3431349|-74.7|24|2024-10-30|15/09/2024||-0.0509||139270000|6.0199999809265|1|2024-08-07|15/06/2024|-0.07|-0.08|132400000|131570000|7|1
2024-08-31 20:11:59|00957|17579|WTFC|7.24B|7240000000|108.8|401649|40.19|45|2024-10-15|15/09/2024||2.51||613560000|108.80000305176|1|2024-07-17|15/06/2024|2.32|2.42|591750000|587310000|111.88999938965|1
2024-08-31 20:12:10|00958|21119|HXL|5.17B|5170000000|63.29|873030|-13.66|45|2024-10-21|15/09/2024||0.4784||459940000|63.290000915527|1|2024-07-18|15/06/2024|0.6|0.56|500400000|485820000|67.940002441406|1
2024-08-31 20:12:22|00959|21155|CR|9.06B|9060000000|158.38|225970|73.81|46|2024-10-21|15/09/2024||1.24||570980000|158.38000488281|1|2024-07-29|15/06/2024|1.3|1.12|581000000|543420000|158.86999511719|1
2024-08-31 20:12:33|00960|41323|PINC|2.04B|2040000000|20.37|1332333|-5.39|45|2024-10-29|15/09/2024||0.2474||231630000|20.370000839233|1|2024-08-20|15/06/2024|0.69|0.49|350270000|313170000|20.020000457764|1
2024-08-31 20:12:42|00961|16070|FCNCA|29.14B|29140000000|2030.7|91960|49.27|42|2024-10-24|15/09/2024||47.62||2300000000|2030.6999511719|1|2024-07-25|15/06/2024|50.87|44.56|2300000000|2260000000|1862.2700195312|1
2024-08-31 20:12:52|00962|39282|HFC|9.38B|9380000000|36.39|4258144|0|35|2022-05-04|15/03/2022||0.4106||4120000000|36.389999389648|1|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000|34.439998626709|1
2024-08-31 20:13:00|00963|103913|TMX|4.60B|4600000000|37.87|1466861|0|34|2023-02-28|15/12/2022||0.245||495990000|37.869998931885|1|2022-10-20|15/09/2022||0.405||544820000|37.869998931885|1
2024-08-31 20:13:16|00964|39288|FLO|4.89B|4890000000|23.24|1180059|-1.36|45|2024-11-07|15/09/2024||0.295||1200000000|23.239999771118|1|2024-08-16|15/06/2024|0.36|0.33|1230000000|1240000000|22.659999847412|1
2024-08-31 20:13:25|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|0|34|2023-11-07|15/09/2023||0.7964||2930000000|36.139999389648|1|2023-08-02|15/06/2023||0.7199||2770000000|36.139999389648|1
2024-08-31 20:13:34|00966|41225|RITM|5.85B|5850000000|11.94|2908666|15.81|41|2024-10-29|15/09/2024||0.4233||1140000000|11.939999580383|1|2024-07-31|15/06/2024|0.47|0.42|1230000000|1150000000|11.529999732971|1
2024-08-31 20:13:45|00967|17447|UMPQ|5.27B|5270000000|17.66|2169225|0|39|2023-04-19|15/03/2023||0.2105||479380000|17.659999847412|1|2023-01-23|15/12/2022|0.38|0.5367|339680000|357000000|16.760000228882|1
2024-08-31 20:13:55|00968|21140|SNX|10.38B|10380000000|121.42|764783|19.33|44|2024-11-08|15/08/2024||2.81||14170000000|121.41999816895|1|2024-06-25|15/05/2024|2.73|2.82|13950000000|14100000000|129.33999633789|1
2024-08-31 20:14:05|00969|13943|LAZ|4.52B|4520000000|50.11|964846|44.24|46|2024-10-24|15/09/2024||0.4322||660480000|50.110000610352|1|2024-07-25|15/06/2024|0.52|0.35|685000000|625420000|43.310001373291|1
2024-08-31 20:14:16|00970|6403|JBLU|1.76B|1760000000|5.08|14551577|-14.19|45|2024-10-22|15/09/2024||-0.4083||2290000000|5.0799999237061|1|2024-07-30|15/06/2024|0.08|-0.13|2430000000|2400000000|5.9299998283386|1
2024-08-31 20:14:28|00971|20819|FCN|8.06B|8060000000.000001|228.31|140138|22.87|45|2024-10-24|15/09/2024||2.06||953580000|228.30999755859|1|2024-07-25|15/06/2024|2.34|2.02|949200000|938530000|230.49000549316|1
2024-08-31 20:14:39|00972|39265|HIW|3.48B|3480000000|32.22|824623|35.21|45|2024-10-22|15/09/2024||0.1933||199910000|32.220001220703|1|2024-07-23|15/06/2024|0.59|0.27|204740000|205060000|28.14999961853|1
2024-08-31 20:14:51|00973|17009|QDEL|2.84B|2840000000|42.25|1155534|-48.7|45|2024-10-30|15/09/2024||0.3848||648990000|42.25|1|2024-07-31|15/06/2024|-0.07|-0.23|637000000|613510000|39.779998779297|1
2024-08-31 20:15:04|00974|16317|IART|1.58B|1580000000|20.34|1537711|-52.19|45|2024-10-23|15/09/2024||0.3901||375800000|20.340000152588|1|2024-07-29|15/06/2024|0.63|0.62|418200000|413110000|31.430000305176|1
2024-08-31 20:15:16|00975|16329|ICUI|4.04B|4040000000|165.33|332078|14|42|2024-11-04|15/09/2024||1.32||566120000|165.33000183105|1|2024-08-07|15/06/2024|1.56|1|596500000|553740000|123.68000030518|1
2024-08-31 20:15:24|00976|994770|PK|3.19B|3190000000|15.28|2617278|24.65|33|2024-10-30|15/09/2024||0.1512||653710000|15.279999732971|1|2024-07-31|15/06/2024|0.3|0.28|686000000|691830000|15.130000114441|1
2024-08-31 20:15:34|00977|9254|CRI|2.38B|2380000000|65.9|1098386|-7.92|45|2024-10-25|15/09/2024||1.53||769710000|65.900001525879|1|2024-07-26|15/06/2024|0.76|0.5|564000000|568810000|59.810001373291|1
2024-08-31 20:15:44|00978|13973|CRUS|7.78B|7780000000|145.69|501228|77.58|44|2024-10-30|15/09/2024||2.02||520510000|145.69000244141|1|2024-08-06|15/06/2024|1.12|0.61|374000000|318410000|112.86000061035|1
2024-08-31 20:15:53|00979|1174995|DTM|7.63B|7630000000|78.59|643372|50.3|18|2024-10-31|15/09/2024||0.9239||240550000|78.589996337891|1|2024-07-30|15/06/2024|0.98|0.92|236500000|238650000|74.220001220703|1
2024-08-31 20:16:04|00980|39303|TKR|5.93B|5930000000|84.53|441869|10.61|30|2024-10-30|15/09/2024||1.41||1120000000|84.529998779297|1|2024-07-31|15/06/2024|1.63|1.6|1180000000|1180000000|85.559997558594|1
2024-08-31 20:16:14|00981|8087|R|6.29B|6290000000|145.24|267875|44.23|46|2024-10-24|15/09/2024||3.41||3370000000|145.24000549316|1|2024-07-25|15/06/2024|3|2.87|3180000000|3240000000|129.88000488281|1
2024-08-31 20:16:24|00982|29682|THG|5.29B|5290000000|146.99|190339|37.73|36|2024-10-30|15/09/2024||2.66||1670000000|146.99000549316|1|2024-07-31|15/06/2024|1.88|1.8|1520000000|1490000000|138.86000061035|1
2024-08-31 20:16:34|00983|958239|OLLI|5.49B|5490000000|89.56|1244784|16.19|40|2024-12-04|15/10/2024||0.5626||522780000|89.559997558594|1|2024-08-29|15/07/2024|0.78|0.78|578400000|561080000|94.089996337891|1
2024-08-31 20:16:42|00984|976454|LSXMA|7.78B|7780000000|23.81|1273932|-0.92|31|2023-11-03|15/09/2023||0.8975||2290000000|25.639999389648|1|2023-08-04|15/06/2023|0.713|0.8652|2250000000|2250000000|24.192485809326|1
2024-08-31 20:16:52|00985|20204|HE|1.18B|1180000000|10.73|4281229|-23.47|42|2024-11-07|15/09/2024||0.55||917150000|10.729999542236|1|2024-08-09|15/06/2024|0.44|0.49|792330000|911330000|15.979999542236|1
2024-08-31 20:17:03|00986|20344|SPB|2.64B|2640000000|94.32|445810|13.41|46|2024-11-15|15/09/2024||0.989||746810000|94.319999694824|1|2024-08-08|15/06/2024|1.1|1.12|779400000|750970000|81.779998779297|1
2024-08-31 20:17:15|00987|20291|HPP|745.31M|745310000|5.15|2236192|-24.38|42|2024-10-30|15/09/2024||-0.3267||222320000|5.1500000953674|1|2024-08-07|15/06/2024|-0.33|-0.37|218000000|216080000|5.4699997901917|1
2024-08-31 20:17:25|00988|39259|AXS|6.72B|6720000000|79.88|504267|45.61|45|2024-10-23|15/09/2024||2.29||1500000000|79.879997253418|1|2024-07-30|15/06/2024|2.93|2.58|1450000000|1500000000|73.73999786377|1
2024-08-31 20:17:36|00989|20870|H|15.24B|15240000000|151.92|564434|35.15|45|2024-10-30|15/09/2024||1.38||1610000000|151.91999816895|1|2024-08-06|15/06/2024|1.53|0.97|1700000000|1740000000|133.94000244141|1
2024-08-31 20:17:45|00990|943142|LBRDA|8.89B|8890000000|61.25|143471|-34.59|39|2024-11-01|15/09/2024||2.17||246000000|61.25|1|2024-08-08|15/06/2024|1.36|1.71|246000000|246000000|62.930000305176|1
2024-08-31 20:17:56|00991|21229|FNB|5.39B|5390000000|14.98|2382351|28.8|42|2024-10-16|15/09/2024||0.3533||413160000|14.979999542236|1|2024-07-17|15/06/2024|0.34|0.34|403810000|408090000|15.359999656677|1
2024-08-31 20:18:07|00992|20262|EPR|3.59B|3590000000|47.47|583306|6.01|30|2024-10-30|15/09/2024||0.7049||143900000|47.470001220703|1|2024-07-31|15/06/2024|0.51|0.65|173100000|140330000|45.729999542236|1
2024-08-31 20:18:28|00993|6489|QRTEA|268.19M|268190000|0.6001|3321279|-22.57|46|2024-11-01|15/09/2024||0.094||2450000000|0.60009998083115|1|2024-08-08|15/06/2024|0.0504|0.0706|2410000000|2460000000|0.62199997901917|1
2024-08-31 20:18:39|00994|21188|AVT|4.86B|4860000000|55.18|596654|8.73|45|2024-10-24|15/09/2024||0.8529||5420000000|55.180000305176|1|2024-08-08|15/06/2024|1.22|0.9471|5560000000|5370000000|49.939998626709|1
2024-08-31 20:18:46|00995|1178602|KD|5.48B|5480000000|23.69|1791677|40.34|17|2024-11-06|15/09/2024||0.1351||3720000000|23.690000534058|1|2024-07-31|15/06/2024|0.13|0.17|3740000000|3790000000|26.75|1
2024-08-31 20:18:57|00996|20267|MSM|4.62B|4620000000|82.24|689373|-19.42|45|2024-10-24|15/08/2024||1.08||960530000|82.23999786377|1|2024-07-02|15/05/2024|1.33|1.34|979400000|999640000|78.230003356934|1
2024-08-31 20:19:06|00997|17517|VSAT|2.01B|2009999999.9999998|15.7|2248418|-43.4|45|2024-11-05|15/09/2024||0.0714||1110000000|15.699999809265|1|2024-08-07|15/06/2024|0.3|-0.1687|1130000000|1070000000|17.540000915527|1
2024-08-31 20:19:18|00998|39272|AGO|4.21B|4210000000|80.08|386350|36.1|24|2024-11-07|15/09/2024||1.36||194390000|80.080001831055|1|2024-08-07|15/06/2024|1.44|1.39|202000000|193050000|77.029998779297|1
2024-08-31 20:19:28|00999|20757|HHH|3.76B|3760000000|75.22|311440|0.38|45|2024-11-04|15/09/2024||0.0395||271430000|75.220001220703|1|2024-07-26|15/06/2024|0.4002|0.2178|317410000|239730000|67.144592285156|1
2024-08-31 20:19:39|01000|21125|KMPR|4.03B|4030000000.0000005|62.51|334521|33.08|44|2024-11-04|15/09/2024||1.35||1070000000|62.509998321533|1|2024-08-05|15/06/2024|1.42|1.24|1130000000|1020000000|63.669998168945|1
2024-08-31 20:19:49|01001|21168|KEX|6.94B|6940000000|119.92|510926|44.78|46|2024-10-24|15/09/2024||1.48||829720000|119.91999816895|1|2024-08-01|15/06/2024|1.43|1.31|824390000|820680000|122.87999725342|1
2024-08-31 20:19:58|01002|1025079|JBGS|1.75B|1750000000|17.4|894200|10.97|31|2024-10-29|15/09/2024||-0.37||114980000|17.39999961853|1|2024-07-30|15/06/2024|-0.27|-0.41|135320000|115570000|16.85000038147|1
2024-08-31 20:20:11|01003|986077|FHB|3.11B|3110000000|24.33|690854|28.66|33|2024-10-25|15/09/2024||0.435||205940000|24.329999923706|1|2024-07-26|15/06/2024|0.48|0.42|204620000|203380000|25.120000839233|1
2024-08-31 20:20:21|01004|20516|AM|7.16B|7160000000|14.87|2564108|22.69|36|2024-10-23|15/09/2024||0.2215||274210000|14.869999885559|1|2024-07-31|15/06/2024|0.23|0.22|269800000|277750000|14.560000419617|1
2024-08-31 20:20:31|01005|15591|BOKF|6.73B|6730000000|104.95|157805|26.28|45|2024-10-23|15/09/2024||1.97||510560000|104.94999694824|1|2024-07-22|15/06/2024|2.54|2.17|496050000|515350000|103.68000030518|1
2024-08-31 20:20:40|01006|13979|HAIN|718.76M|718760000|8|1180560|-24.46|36|2024-11-05|15/09/2024||-0.0092||397190000|8|1|2024-08-27|15/06/2024|0.13|0.08|419000000|419230000|6.8299999237061|1
2024-08-31 20:20:51|01007|16532|LOPE|4.21B|4210000000|145.01|163229|23.68|45|2024-11-07|15/09/2024||1.46||241020000|145.00999450684|1|2024-08-06|15/06/2024|1.27|1.1|227460000|223560000|147.33999633789|1
2024-08-31 20:21:02|01008|29742|WTM|4.67B|4670000000|1844.24|14368|16.09|45|2024-11-04|15/09/2024|||||1844.2399902344|1|2024-08-07|15/06/2024|-21.24|-26|||1753.4699707031|1
2024-08-31 20:21:13|01009|20376|PAG|11.36B|11360000000|170.1|184127|3.53|45|2024-10-23|15/09/2024||3.54||7720000000|170.10000610352|1|2024-07-31|15/06/2024|3.61|3.4|7700000000|7620000000|164.88000488281|1
2024-08-31 20:21:25|01010|17188|SLGN|5.58B|5580000000|52.27|573654|15.82|45|2024-10-23|15/09/2024||1.26||1850000000|52.270000457764|1|2024-07-31|15/06/2024|0.88|0.87|1380000000|1430000000|48.740001678467|1
2024-08-31 20:21:35|01011|20732|BOH|2.64B|2640000000|66.37|327966|23.5|45|2024-10-21|15/09/2024||0.8419||160810000|66.370002746582|1|2024-07-22|15/06/2024|0.86|0.87|156930000|157230000|67.290000915527|1
2024-08-31 20:21:43|01012|1169118|SHLS|898.22M|898220000|5.39|5510529|-72.61|19|2024-11-05|15/09/2024||0.1018||101630000|5.3899998664856|1|2024-08-06|15/06/2024|0.1|0.08|99200000|90570000|5.460000038147|1
2024-08-31 20:21:54|01013|1163041|DNB|5.3B|5300000000|12|3569788|10.09|22|2024-10-31|15/09/2024||0.2684||606380000|12|1|2024-08-01|15/06/2024|0.23|0.23|576200000|580710000|10.880000114441|1
2024-08-31 20:22:08|01014|16663|MRCY|2.25B|2250000000|37.9|792395|-3.44|45|2024-10-29|15/09/2024||-0.1125||181880000|37.900001525879|1|2024-08-13|15/06/2024|0.23|-0.06|248600000|231020000|33.939998626709|1
2024-08-31 20:22:19|01015|962325|AGR|13.81B|13810000000|35.69|578691|3.45|36|2024-10-22|15/09/2024||0.3286||1940000000|35.689998626709|1|2024-07-23|15/06/2024|0.49|0.27|1920000000|1700000000|35.5|1
2024-08-31 20:22:30|01016|1163535|CHPT|799.57M|799570000|1.88|14013579|-73.74|21|2024-12-05|15/10/2024||-0.1451||136090000|1.8799999952316|1|2024-09-04|15/07/2024||-0.1499||113510000|1.8799999952316|1
2024-08-31 20:22:40|01017|949627|VIRT|4.79B|4790000000|30.71|1632719|63.87|39|2024-10-31|15/09/2024||0.6822||349960000|30.709999084473|1|2024-07-18|15/06/2024|0.83|0.6|385100000|330590000|23.510000228882|1
2024-08-31 20:22:46|01018|49803|SC|12.73B|12730000000|41.6|448289|0|6|2022-04-27|15/03/2022||1.34||1910000000|41.599998474121|1|2022-02-10|15/12/2021||1.4||1930000000|41.599998474121|1
2024-08-31 20:22:57|01019|16739|NKTR|235.62M|235620000|1.28|1658393|115.13|45|2024-11-06|15/09/2024||-0.185||21790000|1.2799999713898|1|2024-08-08|15/06/2024|-0.25|-0.19|23500000|20630000|1.1799999475479|1
2024-08-31 20:23:09|01020|20918|CPA|3.75B|3750000000|90.4|271476|-11.11|45|2024-11-13|15/09/2024||3.58||869280000|90.400001525879|1|2024-08-07|15/06/2024|2.88|2.82|819400000|838130000|84|1
2024-08-31 20:23:18|01021|1137413|GO|1.86B|1860000000|18.94|2152737|-38.61|27|2024-11-05|15/09/2024||0.2788||1100000000|18.940000534058|1|2024-08-06|15/06/2024|0.25|0.2034|1130000000|1100000000|18.280000686646|1
2024-08-31 20:23:28|01022|21003|NEU|5.5B|5500000000|573.77|30568|22.17|45|2024-10-21|15/09/2024|||||573.77001953125|1|2024-07-29|15/06/2024|11.63||710230||561.86999511719|1
2024-08-31 20:23:38|01023|940842|SAGE|514.66M|514659999.99999994|8.43|1030414|-57.85|41|2024-11-05|15/09/2024||-1.56||10240000|8.4300003051758|1|2024-07-31|15/06/2024|-1.7|-1.64|8650000|8750000|10.800000190735|1
2024-08-31 20:23:46|01024|1172260|PSFE|1.36B|1360000000|22.4|282004|70.99|19|2024-11-07|15/09/2024||0.6756||423240000|22.39999961853|1|2024-08-13|15/06/2024|0.59|0.6|439900000|424270000|19.360000610352|1
2024-08-31 20:23:55|01025|1168847|DRVN|2.35B|2350000000|14.34|1137137|-4.72|21|2024-10-23|15/09/2024||0.2243||601130000|14.340000152588|1|2024-08-01|15/06/2024|0.35|0.2818|611570000|628340000|13.439999580383|1
2024-08-31 20:24:04|01026|1156576|REYN|6.62B|6620000000|31.5|486480|15.43|25|2024-11-06|15/09/2024||0.4142||902430000|31.5|1|2024-08-07|15/06/2024|0.46|0.43|930000000|890710000|28.569999694824|1
2024-08-31 20:24:13|01027|1061418|GTES|4.61B|4610000000|18.16|3720554|47.88|31|2024-11-05|15/09/2024||0.3135||842120000|18.159999847412|1|2024-07-31|15/06/2024|0.36|0.36|885500000|894200000|17.729999542236|1
2024-08-31 20:24:23|01028|21032|LENb|49.56B|49560000000|168.83|43648|58.29|44|2024-09-17|15/08/2024||3.64||9150000000|168.83000183105|1|2024-06-17|15/05/2024|3.45|3.23|8770000000|8470000000|142.58999633789|1
2024-08-31 20:24:33|01029|32367|ADT|6.58B|6580000000|7.29|5051846|13.55|41|2024-10-31|15/09/2024||0.1497||1220000000|7.289999961853|1|2024-08-01|15/06/2024|0.17|0.17|1210000000|1210000000|7.7800002098083|1
2024-08-31 20:24:43|01030|16514|FWONA|18.14B|18140000000|70.62|94635|16.44|42|2023-11-09|15/09/2023||0.3046||880250000|58.169998168945|1|2023-08-04|15/06/2023|0.235|0.054|724000000|742000000|64.184135437012|1
2024-08-31 20:24:51|01031|1006167|SNDR|4.75B|4750000000|27.11|992054|-6.23|32|2024-10-24|15/09/2024||0.2347||1350000000|27.110000610352|1|2024-08-01|15/06/2024|0.21|0.18|1300000000|1350000000|26.909999847412|1
2024-08-31 20:25:03|01032|20700|MCY|3.67B|3670000000|66.23|216572|131.49|45|2024-10-29|15/09/2024||1.15||1440000000|66.230003356934|1|2024-07-30|15/06/2024|1.09|0.8|1300000000|1370000000|58.5|1
2024-08-31 20:25:14|01033|20805|CNA|14.06B|14060000000|51.92|293660|37.85|45|2024-10-28|15/09/2024||1.16||3570000000|51.919998168945|1|2024-07-29|15/06/2024|1.19|1.19|3520000000|3560000000|48.509998321533|1
2024-08-31 20:25:23|01034|1177768|SLVM|3.24B|3240000000|79.09|295641|90.65|17|2024-11-07|15/09/2024||2.15||961330000|79.089996337891|1|2024-08-09|15/06/2024|1.98|1.58|933000000|937560000|67.580001831055|1
2024-08-31 20:25:31|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|0|13|2023-05-09|15/03/2023||0.1709||246310000|30.489999771118|1|2023-02-27|15/12/2022|3.5|-0.0533|203000000|207400000|28.829999923706|1
2024-08-31 20:25:38|01036|1171379|HAYW|3.19B|3190000000|14.84|1428406|0.27|19|2024-10-29|15/09/2024||0.1075||226160000|14.840000152588|1|2024-07-30|15/06/2024|0.21|0.2|284400000|284180000|13.489999771118|1
2024-08-31 20:25:48|01037|17336|TFSL|3.78B|3780000000|13.58|257762|-0.22|45|2024-10-31|15/09/2024||0.06||75220000|13.579999923706|1|2024-07-30|15/06/2024|0.07|0.07|75520000|76420000|13.75|1
2024-08-31 20:25:58|01038|24426|SEB|3.02B|3020000000|3110.4|2585|-17.5|44|2024-10-29|15/09/2024|||||3110.3701171875|1|2024-07-30|15/06/2024|||||3182.2299804688|1
2024-08-31 20:26:05|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|0|12|2023-11-07|15/09/2023||0.24||178590000|0.00999999977648|1|2023-08-11|15/06/2023||0.12||169730000|0.00999999977648|1
2024-08-31 20:26:13|01040|1175864|NABL|2.38B|2380000000|12.86|624785|-3.81|18|2024-11-06|15/09/2024||0.1008||116430000|12.859999656677|1|2024-08-08|15/06/2024|0.14|0.104|119600000|116830000|13.239999771118|1
2024-08-31 20:26:20|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|0|14|2022-11-28|15/09/2022||0.1483||184060000|35.180000305176|1|2022-08-10|15/06/2022||0.1417||176230000|35.180000305176|1
2024-08-31 20:26:29|01042|1096498|SWI|2.17B|2170000000|12.79|790984|30.35|29|2024-10-31|15/09/2024||0.2533||194390000|12.789999961853|1|2024-08-01|15/06/2024|0.26|0.23|193300000|188670000|11.930000305176|1
2024-08-31 20:26:38|01043|1163792|PARAA|7.46B|7460000000|22.17|82450|20.75|33|2024-10-31|15/09/2024||0.2277||7040000000|22.170000076294|1|2024-08-08|15/06/2024|0.54|0.1255|6810000000|7190000000|22.940000534058|1
2024-08-31 20:26:46|01044|1168782|AMBP|2.14B|2140000000.0000002|3.58|1613431|-0.28|17|2024-10-24|15/09/2024||0.0668||1340000000|3.579999923706|1|2024-07-25|15/06/2024|0.06|0.05|1260000000|1310000000|3.75|1
2024-08-31 20:26:55|01045|6414|CROX|8.68B|8680000000|146.17|1280746|50.16|45|2024-10-31|15/09/2024||3.1||1050000000|146.16999816895|1|2024-08-01|15/06/2024|4.01|3.54|1110000000|1100000000|134.36999511719|1
2024-08-31 20:27:05|01046|17404|TTEK|12.73B|12730000000|237.74|288045|51.09|45|2024-11-13|15/09/2024||1.85||1140000000|237.74000549316|1|2024-07-31|15/06/2024|1.59|1.55|1340000000|1080000000|211.5299987793|1
2024-08-31 20:27:16|01047|16544|LSCC|6.52B|6520000000|47.36|2868365|-51.31|45|2024-10-29|15/09/2024||0.2364||127090000|47.360000610352|1|2024-07-29|15/06/2024|0.23|0.24|124100000|130170000|55.069999694824|1
2024-08-31 20:27:26|01048|1166240|ASAN|3.21B|3210000000|14.06|2179760|-34.57|22|2024-12-04|15/10/2024||-0.0347||182290000|14.060000419617|1|2024-09-04|15/07/2024||-0.0814||177680000|14.060000419617|1
2024-08-31 20:27:35|01049|978740|NTLA|2.28B|2280000000|22.44|1575260|-40.13|33|2024-10-31|15/09/2024||-1.4||12010000|22.440000534058|1|2024-08-08|15/06/2024|-1.52|-1.22|6960000|19680000|21.309999465942|1
2024-08-31 20:27:44|01050|17187|SLAB|3.82B|3820000000|118.37|322454|-12.23|45|2024-10-23|15/09/2024||-0.2053||165150000|118.37000274658|1|2024-07-24|15/06/2024|-0.56|-0.64|145000000|140180000|116.23999786377|1
2024-08-31 20:27:54|01051|17108|SAIA|9.97B|9970000000|375.83|449890|-11.82|45|2024-10-25|15/09/2024||3.54||826950000|375.82998657227|1|2024-07-26|15/06/2024|3.83|4|823240000|826580000|489.10998535156|1
2024-08-31 20:28:04|01052|20487|EGP|9.07B|9070000000|186.4|287108|3.77|45|2024-10-22|15/09/2024||1.13||161410000|186.39999389648|1|2024-07-23|15/06/2024|1.14|1.1|159090000|156700000|191.33999633789|1
2024-08-31 20:28:16|01053|41004|APPS|330.94M|330940000|3.22|4010828|-63.86|42|2024-11-04|15/09/2024||0.0522||126210000|3.2200000286102|1|2024-08-07|15/06/2024|0.07|0.03|118000000|115280000|1.7799999713898|1
2024-08-31 20:28:26|01054|17159|LNW|9.74B|9740000000|109.82|845092|43.24|42|2024-11-06|15/09/2024||1.07||825450000|109.81999969482|1|2024-08-07|15/06/2024|0.9|1.05|818000000|799400000|100.70999908447|1
2024-08-31 20:28:37|01055|16806|OMCL|2.05B|2049999999.9999998|44.48|528897|-21.77|45|2024-10-29|15/09/2024||0.4144||280410000|44.479999542236|1|2024-08-01|15/06/2024|0.51|0.14|277000000|254410000|29.209999084473|1
2024-08-31 20:28:47|01056|960584|WSC|7.26B|7260000000|38.54|2066458|-6.05|31|2024-10-30|15/09/2024||0.4564||619010000|38.540000915527|1|2024-08-01|15/06/2024|0.39|0.4|604590000|614850000|41|1
2024-08-31 20:28:57|01057|1073227|INSP|5.36B|5360000000|179.82|608802|-20.74|31|2024-10-29|15/09/2024||0.0696||197690000|179.82000732422|1|2024-08-06|15/06/2024|0.32|-0.1398|195890000|189080000|145.50999450684|1
2024-08-31 20:29:15|01058|1123145|SWAV|12.57B|12570000000|334.75|1260949|51.89|26|2024-08-05|15/06/2024||1.17||227130000|334.75|1|2024-05-06|15/03/2024|1.44|0.9893|218810000|207670000|330.38000488281|1
2024-08-31 20:29:25|01059|958242|RPD|2.37B|2370000000|37.81|929066|-24.97|37|2024-10-30|15/09/2024||0.5175||210040000|37.810001373291|1|2024-08-06|15/06/2024|0.58|0.5318|207990000|205080000|33.439998626709|1
2024-08-31 20:29:35|01060|17300|SYNA|3.22B|3220000000|81.42|309957|-6.99|45|2024-10-31|15/09/2024||0.7467||255210000|81.419998168945|1|2024-08-08|15/06/2024|0.64|0.55|247400000|245170000|68.089996337891|1
2024-08-31 20:29:45|01061|100233|VRNS|6.35B|6350000000|56.6|1405890|77.26|43|2024-10-28|15/09/2024||0.0746||135710000|56.599998474121|1|2024-07-29|15/06/2024|0.05|-0.02|130300000|124800000|48.470001220703|1
2024-08-31 20:29:55|01062|992965|BL|3.08B|3080000000|49.55|965855|-17.5|33|2024-10-31|15/09/2024||0.5518||162880000|49.549999237061|1|2024-08-06|15/06/2024|0.58|0.5|160500000|158210000|43.75|1
2024-08-31 20:30:07|01063|41307|FOXF|1.69B|1690000000|40.48|602777|-63.47|44|2024-10-31|15/09/2024||0.81||417390000|40.479999542236|1|2024-08-01|15/06/2024|0.38|0.35|348500000|346220000|53.389999389648|1
2024-08-31 20:30:42|01064|986248|MEDP|10.99B|10990000000|355.27|260597|31.45|33|2024-10-21|15/09/2024||2.8||542630000|355.26998901367|1|2024-07-22|15/06/2024|2.75|2.53|528100000|528410000|421.30999755859|1
2024-08-31 20:30:57|01065|40050|AMBA|2.45B|2450000000|59.7|749284|-3.94|45|2024-11-28|15/10/2024||-0.1207||69010000|59.700000762939|1|2024-08-27|15/07/2024|-0.13|-0.19|63720000|62100000|51.150001525879|1
2024-08-31 20:31:20|01066|15459|ARWR|2.96B|2960000000|23.83|1042210|-13.78|44|2024-11-25|15/09/2024||-0.8847||65890000|23.829999923706|1|2024-08-08|15/06/2024|-1.38|-0.53|50000000|52870000|25|1
2024-08-31 20:31:38|01067|943118|WK|4.32B|4320000000|78.17|430912|-30.11|40|2024-10-30|15/09/2024||0.2518||180490000|78.169998168945|1|2024-08-01|15/06/2024|0.16|0.18|178000000|175220000|73.769996643066|1
2024-08-31 20:31:52|01068|958818|PFGC|11.63B|11630000000|74.64|1152338|20.14|37|2024-11-06|15/09/2024||1.23||15360000000|74.639999389648|1|2024-08-14|15/06/2024|1.45|1.37|15200000000|15260000000|67.080001831055|1
2024-08-31 20:32:04|01069|16945|POWI|3.81B|3810000000|67.1|428686|-20.14|45|2024-10-24|15/09/2024||0.3611||114820000|67.099998474121|1|2024-08-06|15/06/2024|0.28|0.26|106200000|105020000|64.680000305176|1
2024-08-31 20:32:20|01070|17416|TXRH|11.25B|11250000000|168.75|776458|62.1|45|2024-10-24|15/09/2024||1.3||1280000000|168.75|1|2024-07-25|15/06/2024|1.79|1.64|1340000000|1340000000|165.46000671387|1
2024-08-31 20:32:32|01071|951001|BPMC|6.05B|6050000000|95.54|654439|91.62|37|2024-10-24|15/09/2024||-0.9885||125940000|95.540000915527|1|2024-08-01|15/06/2024|-0.8|-1.29|138200000|103570000|108.30000305176|1
2024-08-31 20:32:49|01072|16089|FFIN|5.19B|5190000000|36.57|695255|27.33|43|2024-10-17|15/09/2024||0.3844||139580000|36.569999694824|1|2024-07-18|15/06/2024|0.37|0.36|134540000|133470000|34.979999542236|1
2024-08-31 20:33:01|01073|16219|NOVT|6.58B|6580000000|183.28|154108|9.76|45|2024-11-05|15/09/2024||0.86||251140000|183.2799987793|1|2024-08-06|15/06/2024|0.73|0.69|236000000|233630000|156.5|1
2024-08-31 20:33:14|01074|1077002|BJ|10.6B|10600000000|79.96|1563344|18.65|31|2024-11-14|15/10/2024||0.917||5140000000|79.959999084473|1|2024-08-22|15/07/2024|1.09|1.01|5210000000|5150000000|87.620002746582|1
2024-08-31 20:33:26|01075|16045|EXPO|5.49B|5490000000|108.27|201319|20.49|45|2024-10-24|15/09/2024||0.4811||123550000|108.26999664307|1|2024-07-25|15/06/2024|0.57|0.51|140500000|130830000|105.20999908447|1
2024-08-31 20:33:39|01076|16348|IIVI|31.42B|31420000000|227.08|55213|0|38|2023-05-10|15/03/2023|-0.24|0.9462|1240000000|1350000000|150.19999694824|1|2023-02-08|15/12/2022|-0.58|0.9851|1370000000|1370000000|189.22999572754|1
2024-08-31 20:33:49|01077|1155835|SPT|1.78B|1780000000|31.1|665533|-41.91|25|2024-10-31|15/09/2024||0.1211||102030000|31.10000038147|1|2024-08-01|15/06/2024|0.09|0.08|99400000|98700000|39.069999694824|1
2024-08-31 20:34:03|01078|17254|STAA|1.63B|1630000000|33.09|733490|-23.69|45|2024-10-30|15/09/2024||0.1876||87340000|33.090000152588|1|2024-08-07|15/06/2024|0.15|0.24|99000000|95220000|37.889999389648|1
2024-08-31 20:34:14|01079|16678|MSTR|25.73B|25730000000|132.42|12319149|270.41|45|2024-10-29|15/09/2024||-0.1177||121540000|132.41999816895|1|2024-08-01|15/06/2024|-7.62|-0.93|111440000|121990000|161.44000244141|1
2024-08-31 20:34:24|01080|1096240|TWST|2.53B|2530000000|43.24|1060702|96.63|30|2024-11-15|15/09/2024||-0.6964||82510000|43.240001678467|1|2024-08-02|15/06/2024|-1.47|-0.76|81500000|77400000|53.049999237061|1
2024-08-31 20:34:36|01081|16420|ZD|2.19B|2190000000|48.87|442122|-26.68|45|2024-11-05|15/09/2024||1.53||349440000|48.869998931885|1|2024-08-07|15/06/2024|1.18|1.29|320800000|332730000|39.639999389648|1
2024-08-31 20:34:50|01082|15467|ASGN|4.31B|4310000000|96.16|363654|17.04|45|2024-10-23|15/09/2024||1.46||1030000000|96.160003662109|1|2024-07-24|15/06/2024|1.36|1.33|1040000000|1050000000|104.06999969482|1
2024-08-31 20:35:01|01083|1096129|UPWK|1.27B|1270000000|9.64|2359939|-34.91|30|2024-10-23|15/09/2024||0.2435||184530000|9.6400003433228|1|2024-08-07|15/06/2024|0.26|0.23|193130000|193050000|10.789999961853|1
2024-08-31 20:35:17|01084|17239|SPSC|7.5B|7500000000|199.74|179651|7.31|45|2024-10-24|15/09/2024||0.8323||159620000|199.74000549316|1|2024-07-25|15/06/2024|0.8|0.77|153600000|151870000|205.36000061035|1
2024-08-31 20:35:29|01085|17203|SMTC|3.3B|3300000000|43.82|2042152|67.57|45|2024-11-27|15/10/2024||0.2455||227470000|43.819999694824|1|2024-08-27|15/07/2024|0.11|0.09|215400000|212300000|37.029998779297|1
2024-08-31 20:35:39|01086|940768|HQY|6.92B|6920000000|79.56|665870|17.78|40|2024-12-03|15/10/2024||0.7317||289910000|79.559997558594|1|2024-09-03|15/07/2024||0.699||285130000|79.559997558594|1
2024-08-31 20:35:55|01087|16256|HELE|1.22B|1220000000|53.38|563975|-56.57|46|2024-10-08|15/08/2024||1.04||458850000|53.380001068115|1|2024-07-09|15/05/2024|0.99|1.59|416800000|445850000|89.01000213623|1
2024-08-31 20:36:06|01088|16236|HALO|8.09B|8090000000|63.85|1376560|50.02|45|2024-11-04|15/09/2024||1||259470000|63.849998474121|1|2024-08-06|15/06/2024|0.91|0.76|231000000|208940000|52.110000610352|1
2024-08-31 20:36:18|01089|1009130|BHVN|3.72B|3720000000|39.4|936340|115.42|33|2024-11-06|15/09/2024||-1.78||0.00|39.400001525879|1|2024-08-09|15/06/2024|-3.5|-1.78|||36.619998931885|1
2024-08-31 20:36:28|01090|21252|KBR|9.23B|9230000000|69.36|886950|12.74|45|2024-10-24|15/09/2024||0.8414||1940000000|69.360000610352|1|2024-07-24|15/06/2024|0.83|0.79|1850000000|1880000000|68.589996337891|1
2024-08-31 20:36:39|01091|1027143|RDFN|1.14B|1140000000|9.34|5239715|-1.89|31|2024-11-06|15/09/2024||-0.2021||283850000|9.3400001525879|1|2024-08-06|15/06/2024|-0.23|-0.26|295200000|291610000|7.289999961853|1
2024-08-31 20:36:49|01092|40083|NEO|2.12B|2120000000|16.52|764601|9.91|45|2024-10-29|15/09/2024||0.0143||166780000|16.520000457764|1|2024-07-29|15/06/2024|0.03|-0.0031|165000000|161820000|14.880000114441|1
2024-08-31 20:36:56|01093|52417|CELH|8.86B|8860000000|38.03|5740819|-41.8|33|2024-11-07|15/09/2024||0.2365||415340000|38.029998779297|1|2024-08-06|15/06/2024|0.28|0.23|402000000|394160000|41.349998474121|1
2024-08-31 20:37:05|01094|21128|MMS|5.55B|5550000000|92.26|372152|14.15|45|2024-11-19|15/09/2024||1.39||1280000000|92.26000213623|1|2024-08-07|15/06/2024|1.74|1.52|1310000000|1290000000|88.25|1
2024-08-31 20:37:14|01095|953821|WING|11.31B|11310000000|386.11|435959|140.36|38|2024-10-30|15/09/2024||0.9358||158860000|386.10998535156|1|2024-07-31|15/06/2024|0.93|0.82|155700000|145110000|376.57000732422|1
2024-08-31 20:37:24|01096|950998|NSA|5.3B|5300000000|46.74|798490|39.11|38|2024-10-30|15/09/2024||-0.02||186440000|46.740001678467|1|2024-08-05|15/06/2024|0.16|-0.08|190450000|186370000|43.029998779297|1
2024-08-31 20:37:34|01097|1052916|EYE|830.39M|830390000|10.56|2099598|-42.33|30|2024-11-07|15/09/2024||0.0727||453540000|10.560000419617|1|2024-08-07|15/06/2024|0.15|0.09|451700000|451350000|13.960000038147|1
2024-08-31 20:37:47|01098|958147|HLI|10.89B|10890000000|156.62|303014|48.68|37|2024-10-24|15/09/2024||1.32||539650000|156.61999511719|1|2024-07-30|15/06/2024|1.22|1.2|514000000|506130000|147.77000427246|1
2024-08-31 20:37:58|01099|15534|BCPC|5.74B|5740000000|177.03|114977|26|45|2024-10-25|15/09/2024||1.09||243480000|177.0299987793|1|2024-07-26|15/06/2024|1.09|1.04|234080000|239680000|174.80999755859|1
2024-08-31 20:38:09|01100|15371|ALKS|4.68B|4680000000|28.45|1883425|-2.54|43|2024-10-23|15/09/2024||0.7198||382680000|28.450000762939|1|2024-07-24|15/06/2024|0.72|0.68|399100000|393420000|25|1
2024-08-31 20:38:18|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|0|26|2023-08-01|15/06/2023||0.2691||477830000|49.880001068115|1|2023-05-02|15/03/2023|0.08|0.22|477800000|455330000|49.759998321533|1
2024-08-31 20:38:28|01102|1084931|TENB|4.92B|4920000000|41.28|1032281|-9.01|31|2024-10-22|15/09/2024||0.2959||223390000|41.279998779297|1|2024-07-31|15/06/2024|0.31|0.24|221200000|218540000|47.150001525879|1
2024-08-31 20:38:41|01103|20348|AMN|2.02B|2020000000|53.03|774584|-40|45|2024-10-31|15/09/2024||0.595||675250000|53.029998779297|1|2024-08-08|15/06/2024|0.98|0.7773|740690000|740430000|60.029998779297|1
2024-08-31 20:38:48|01104|20365|JBT|2.86B|2860000000|89.84|303463|-18.26|12|2024-10-23|15/09/2024||1.41||440960000|89.839996337891|1|2024-07-30|15/06/2024|1.05|1.22|402000000|434320000|97.410003662109|1
2024-08-31 20:39:00|01105|29662|MTDR|7.08B|7080000000|56.72|1740422|-10.68|45|2024-10-22|15/09/2024||1.97||881840000|56.720001220703|1|2024-07-23|15/06/2024|2.05|1.76|847140000|824050000|62.689998626709|1
2024-08-31 20:39:13|01106|20275|SSD|7.72B|7720000000|183.06|348817|14.58|36|2024-10-21|15/09/2024||2.46||597230000|183.05999755859|1|2024-07-22|15/06/2024|2.31|2.48|597000000|607930000|181.33000183105|1
2024-08-31 20:39:22|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0|27|2022-08-08|15/06/2022||0.37||160580000|79.919998168945|1|2022-06-01|15/03/2022||0.34||154630000|79.919998168945|1
2024-08-31 20:39:30|01108|1096126|DE000SH0TLQ3=TBEA|2.64B|2640000000|16.5|7182396|-23.15|27|2024-04-30|15/03/2024||0.3554||226350000|9975.3421382904|0.0016550810989738|2024-02-14|15/12/2023||0.3646||208120000|9975.3421382904|0.0016550810989738
2024-08-31 20:39:39|01109|1171774|DOCN|3.45B|3450000000|37.43|1280648|38.37|18|2024-10-31|15/09/2024||0.4093||195210000|37.430000305176|1|2024-08-08|15/06/2024|0.48|0.39|192000000|188580000|27.700000762939|1
2024-08-31 20:39:51|01110|21037|NSP|3.53B|3530000000|93.99|200064|-7.24|45|2024-10-28|15/09/2024||0.535||1610000000|93.98999786377|1|2024-08-01|15/06/2024|0.86|0.73|1610000000|1620000000|102.7200012207|1
2024-08-31 20:40:03|01111|39261|HRI|4.16B|4160000000|146.37|260730|12.47|44|2024-10-17|15/09/2024||4.59||932900000|146.36999511719|1|2024-07-23|15/06/2024|2.6|2.91|848000000|835650000|144.27000427246|1
2024-08-31 20:40:14|01112|21036|MXL|1.27B|1270000000|15.18|1163183|-35.4|45|2024-10-23|15/09/2024||-0.3167||80650000|15.180000305176|1|2024-07-24|15/06/2024|-0.25|-0.19|92000000|100240000|23.489999771118|1
2024-08-31 20:40:28|01113|17437|UFPI|7.39B|7390000000|121.67|291286|16.6|45|2024-10-23|15/09/2024||1.86||1760000000|121.66999816895|1|2024-07-30|15/06/2024|2.05|2.05|1900000000|1880000000|127.05999755859|1
2024-08-31 20:40:36|01114|1156638|BEAM|2.11B|2109999999.9999998|26.68|1236255|15.1|24|2024-11-04|15/09/2024||-1.15||14520000|26.680000305176|1|2024-08-06|15/06/2024|-1.11|-1.13|11770000|13730000|25.610000610352|1
2024-08-31 20:40:45|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|0|23|2022-11-09|15/09/2022||-0.065||133180000|65.23999786377|1|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000|64.330001831055|1
2024-08-31 20:40:54|01116|1055910|DNLI|3.5B|3500000000|24.44|1136124|5.85|31|2024-10-31|15/09/2024||-0.6184||5540000|24.440000534058|1|2024-08-01|15/06/2024|-0.59|-0.67|1500000|10000000|24.370000839233|1
2024-08-31 20:41:04|01117|41304|FATE|417.93M|417930000|3.67|2019108|46.22|40|2024-10-31|15/09/2024||-0.4168||1270000|3.670000076294|1|2024-08-13|15/06/2024|-0.33|-0.46|6770000|1330000|3.329999923706|1
2024-08-31 20:41:16|01118|1088195|BE|2.71B|2710000000|11.91|5482422|-20.55|31|2024-10-31|15/09/2024||0.1062||396750000|11.909999847412|1|2024-08-08|15/06/2024|-0.06|-0.05|335800000|307750000|9.8999996185303|1
2024-08-31 20:41:26|01119|985128|ATKR|3.35B|3350000000|93.33|819241|-39.38|34|2024-11-15|15/09/2024||4.38||941350000|93.330001831055|1|2024-08-06|15/06/2024|3.8|3.99|822400000|830140000|118.45999908447|1
2024-08-31 20:41:36|01120|101888|QTWO|4.47B|4470000000|74.21|572931|115.66|41|2024-10-30|15/09/2024||0.3515||173410000|74.209999084473|1|2024-07-31|15/06/2024|-0.22|0.31|172900000|170940000|66.419998168945|1
2024-08-31 20:41:47|01121|994769|HGV|3.92B|3920000000|38.58|773362|-11.76|33|2024-11-05|15/09/2024||0.904||1340000000|38.580001831055|1|2024-08-08|15/06/2024|0.62|0.9328|1240000000|1330000000|38.509998321533|1
2024-08-31 20:41:57|01122|9222|DEN|4.56B|4560000000|88.69|1400791|-3.16|43|2024-02-22|15/12/2023||1.57||394640000|88.660003662109|1|2023-11-09|15/09/2023||1.47||364140000|88.660003662109|1
2024-08-31 20:42:08|01123|16719|NEOG|3.74B|3740000000|17.25|1939175|-25.39|44|2024-09-24|15/08/2024||-0.035||214670000|17.25|1|2024-07-30|15/05/2024|0.1|-0.02|236800000|224750000|17.299999237061|1
2024-08-31 20:42:17|01124|40089|QLYS|4.61B|4610000000|125.17|413999|-19.58|45|2024-10-30|15/09/2024||1.34||150750000|125.16999816895|1|2024-08-06|15/06/2024|1.52|1.32|148710000|148790000|133.0299987793|1
2024-08-31 20:42:28|01125|21019|ENV|3.47B|3470000000|62.75|1043953|14.86|45|2024-11-07|15/09/2024||0.6786||346990000|62.75|1|2024-08-09|15/06/2024|0.55|0.6244|348270000|342900000|62.009998321533|1
2024-08-31 20:42:39|01126|15761|CNMD|2.26B|2260000000|73.22|424042|-34.31|45|2024-10-23|15/09/2024||1.01||320180000|73.220001220703|1|2024-07-31|15/06/2024|0.98|0.91|332100000|334340000|69.519996643066|1
2024-08-31 20:42:49|01127|20399|RHP|6.27B|6270000000|103.96|472126|22.26|45|2024-10-28|15/09/2024||0.835||550250000|103.95999908447|1|2024-07-31|15/06/2024|1.65|1.36|613290000|596730000|102.91999816895|1
2024-08-31 20:42:59|01128|16502|LHCG|5.27B|5270000000|169.81|500155|0|39|2023-05-03|15/03/2023||1.1||599020000|169.80999755859|1|2023-03-01|15/12/2022||1.22||605170000|169.80999755859|1
2024-08-31 20:43:08|01129|17001|PZZA|1.55B|1550000000|47.37|1163898|-37.42|45|2024-10-31|15/09/2024||0.4355||497850000|47.369998931885|1|2024-08-08|15/06/2024|0.61|0.5342|507890000|520130000|42.490001678467|1
2024-08-31 20:43:18|01130|16008|ENSG|8.58B|8580000000|151.36|353642|51.03|45|2024-10-23|15/09/2024||1.36||1060000000|151.36000061035|1|2024-07-25|15/06/2024|1.32|1.3|1040000000|1020000000|136.60000610352|1
2024-08-31 20:43:28|01131|101895|TNET|5.11B|5110000000|102.83|329128|-7.3|42|2024-10-22|15/09/2024||1.32||298480000|102.83000183105|1|2024-07-26|15/06/2024|1.53|1.28|1230000000|299930000|108.84999847412|1
2024-08-31 20:43:38|01132|16842|BYON|449.73M|449730000|9.83|2219595|-62.35|45|2024-10-24|15/09/2024||-0.7278||359390000|9.829999923706|1|2024-07-29|15/06/2024|0.76|-0.8|398000000|381740000|13.810000419617|1
2024-08-31 20:43:48|01133|16954|PRFT|2.64B|2640000000|75.17|430738|17.84|45|2024-10-24|15/09/2024||1.05||233340000|75.169998168945|1|2024-08-08|15/06/2024|0.92|0.9409|222820000|224130000|75.089996337891|1
2024-08-31 20:43:57|01134|986078|KNSL|11.44B|11440000000|491.09|153583|23.19|33|2024-10-24|15/09/2024||3.61||360260000|491.08999633789|1|2024-07-25|15/06/2024|3.75|3.52|430240000|412150000|372.14999389648|1
2024-08-31 20:44:08|01135|16044|EXLS|5.9B|5900000000|36.54|966069|25.01|45|2024-10-29|15/09/2024||0.4103||461380000|36.540000915527|1|2024-08-01|15/06/2024|0.4|0.39|448400000|444620000|35.259998321533|1
2024-08-31 20:44:19|01136|21235|RLI|7.05B|7050000000|154.1|143222|18.92|45|2024-10-16|15/09/2024||0.98||492540000|154.10000610352|1|2024-07-22|15/06/2024|1.72|1.36|416440000|561600000|139.38999938965|1
2024-08-31 20:44:28|01137|41018|TGTX|3.37B|3370000000|23.49|2900801|124.36|44|2024-11-12|15/09/2024||0.0257||78130000|23.489999771118|1|2024-08-06|15/06/2024|0.04|-0.05|73470000|65890000|17.209999084473|1
2024-08-31 20:45:12|01138|955557|ALRM|2.93B|2930000000|59.54|456691|1.66|38|2024-11-05|15/09/2024||0.4886||231500000|59.540000915527|1|2024-08-08|15/06/2024|0.58|0.49|233800000|227180000|64.370002746582|1
2024-08-31 20:45:24|01139|16078|FELE|4.74B|4740000000|103.86|162508|7.39|45|2024-10-22|15/09/2024||1.29||555850000|103.86000061035|1|2024-07-23|15/06/2024|1.26|1.31|543300000|569960000|104.29000091553|1
2024-08-31 20:45:35|01140|1156199|CRNC|137.95M|137950000|3.3|1466854|-87.36|25|2024-11-18|15/09/2024||-0.3457||48350000|3.2999999523163|1|2024-08-08|15/06/2024|0.19|0.03|70540000|68400000|2.3699998855591|1
2024-08-31 20:45:48|01141|942650|NVRO|230.78M|230780000|6.19|679676|-69.11|40|2024-10-30|15/09/2024||-0.8343||93140000|6.1900000572205|1|2024-08-06|15/06/2024|-0.53|-0.7|104160000|107110000|8.539999961853|1
2024-08-31 20:46:01|01142|20505|MUSA|10.65B|10650000000|519.63|183679|63.59|43|2024-10-23|15/09/2024||6.97||5700000000|519.63000488281|1|2024-07-31|15/06/2024|6.92|6.92|5450000000|5730000000|505.10000610352|1
2024-08-31 20:46:16|01143|15867|CWST|6.27B|6270000000|107.86|312189|36.93|43|2024-10-24|15/09/2024||0.2744||398240000|107.86000061035|1|2024-08-01|15/06/2024|0.22|0.28|377200000|374140000|103.55999755859|1
2024-08-31 20:46:24|01144|1088200|SONO|1.48B|1480000000|12.23|1931112|-11.25|30|2024-11-13|15/09/2024||-0.286||392030000|12.229999542236|1|2024-08-07|15/06/2024|0.23|0.03|397100000|391230000|12.449999809265|1
2024-08-31 20:46:32|01145|1096118|KOD|131.74M|131740000.00000001|2.51|258417|14.09|30|2024-11-12|15/09/2024||-0.9149||0.00|2.5099999904633|1|2024-08-12|15/06/2024|-0.86|-0.87|0.00||2.4400000572205|1
2024-08-31 20:46:39|01146|1166732|FUBO|553.29M|553290000|1.68|11754461|-28.21|22|2024-11-01|15/09/2024||-0.1975||376760000|1.6799999475479|1|2024-08-06|15/06/2024|0.04|-0.14|382700000|368310000|1.3099999427795|1
2024-08-31 20:46:47|01147|1010718|APPN|2.35B|2350000000|32.44|690714|-33.39|31|2024-10-31|15/09/2024||-0.0928||155360000|32.439998626709|1|2024-08-01|15/06/2024|-0.26|-0.3112|146450000|142870000|36.939998626709|1
2024-08-31 20:46:57|01148|24317|VG|5.39B|5390000000|20.99|4273064|0|37|2022-11-09|15/09/2022||0.0385||390100000|20.989999771118|1|2022-08-04|15/06/2022||0.0288||377000000|20.989999771118|1
2024-08-31 20:47:06|01149|940816|TRUP|1.93B|1930000000|45.73|607550|53.82|41|2024-10-31|15/09/2024||-0.0688||321810000|45.729999542236|1|2024-08-08|15/06/2024|-0.14|-0.18|314800000|309320000|33.659999847412|1
2024-08-31 20:47:16|01150|16227|||||||45|2024-10-25|15/09/2024||2.82||1140000000|122.40000152588|1|2024-08-02|15/06/2024|2.18|2.47|1040000000|1110000000|153.85000610352|1
2024-08-31 20:47:56|01151|1153169|PGNY|2.12B|2120000000|23.49|1248078|-37.09|27|2024-10-31|15/09/2024||0.1431||297410000|23.489999771118|1|2024-08-06|15/06/2024|0.43|0.17|304100000|305320000|25.319999694824|1
2024-08-31 20:48:03|01152|1153690|SICP|41.16M|41160000|1.3|61691|1200|26|2024-10-15|15/09/2024||||9800000|1.2999999523163|1|2024-07-16|15/06/2024||0.01||10000000|0.42004999518394|1
2024-08-31 20:48:14|01153|20162|AIT|7.87B|7870000000|205.12|276568|32.88|45|2024-10-24|15/09/2024||2.26||1090000000|205.11999511719|1|2024-08-15|15/06/2024|2.64|2.51|1160000000|1190000000|198.91999816895|1
2024-08-31 20:48:23|01154|20347|ABG|4.91B|4910000000|245.64|178698|6.8|45|2024-10-22|15/09/2024||7.01||4380000000|245.63999938965|1|2024-08-02|15/06/2024|6.4|7.56|4200000000|4380000000|263.42999267578|1
2024-08-31 20:48:33|01155|1096077|ARVN|1.8B|1800000000|26.16|850043|-7.27|30|2024-11-05|15/09/2024||-0.9849||57630000|26.159999847412|1|2024-07-30|15/06/2024|-0.49|-1.08|76500000|33270000|27.780000686646|1
2024-08-31 20:48:43|01156|13079|CCMP|4.97B|4970000000|173.69|484866|0|37|2022-11-10|15/09/2022||1.88||326060000|173.69000244141|1|2022-08-04|15/06/2022||1.86||315520000|173.69000244141|1
2024-08-31 20:48:51|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|0|29|2023-11-02|15/09/2023||0.9975||597150000|52.990001678467|1|2023-08-03|15/06/2023|0.9|0.96|583810000|577900000|52.270000457764|1
2024-08-31 20:49:01|01158|17169|SHOO|3.28B|3280000000|45.1|664722|30.72|45|2024-10-30|15/09/2024||0.8944||605840000|45.099998474121|1|2024-07-31|15/06/2024|0.57|0.53|523600000|515150000|44.459999084473|1
2024-08-31 20:49:11|01159|20282|BOX|4.73B|4730000000|32.6|1772048|23.11|40|2024-11-27|15/10/2024||0.3958||271620000|32.599998474121|1|2024-08-27|15/07/2024|0.44|0.4|270040000|269520000|28.659999847412|1
2024-08-31 20:49:22|01160|20340|SEM|4.69B|4690000000|36.07|696529|23.49|45|2024-10-31|15/09/2024||0.4275||1740000000|36.069999694824|1|2024-08-01|15/06/2024|0.6|0.61|1760000000|1740000000|39.759998321533|1
2024-08-31 20:49:32|01161|15323|ACIW|5.27B|5270000000|50.36|749821|107.41|45|2024-10-31|15/09/2024||0.4||403360000|50.360000610352|1|2024-08-01|15/06/2024|0.47|0.07|373000000|349580000|43.229999542236|1
2024-08-31 20:49:41|01162|32311|AEO|3.95B|3950000000|20.58|5036396|21.34|45|2024-11-19|15/10/2024||0.4816||1310000000|20.579999923706|1|2024-08-29|15/07/2024|0.39|0.39|1300000000|1310000000|21.700000762939|1
2024-08-31 20:49:53|01163|16391|IRDM|3.05B|3050000000|25.8|1017786|-47.29|45|2024-10-17|15/09/2024||0.1955||206360000|25.799999237061|1|2024-07-23|15/06/2024|0.27|0.17|201070000|204010000|25.920000076294|1
2024-08-31 20:50:01|01164|1053088|ALTR|7.67B|7670000000|90.36|640144|35.92|31|2024-10-31|15/09/2024||0.162||146690000|90.360000610352|1|2024-08-01|15/06/2024|0.16|0.15|148800000|146880000|88.360000610352|1
2024-08-31 20:50:11|01165|1137570|BBIO|5.24B|5240000000|27.85|1926937|-6.89|25|2024-10-31|15/09/2024||-0.9384||1520000|27.85000038147|1|2024-08-01|15/06/2024|-0.59|-1|2170000|3960000|25.950000762939|1
2024-08-31 20:50:20|01166|997108|HLNE|8.37B|8369999999.999999|152.84|285893|64.72|32|2024-10-29|15/09/2024||1.08||149660000|152.83999633789|1|2024-08-06|15/06/2024|1.47|1.09|140000000|147580000|126.19999694824|1
2024-08-31 20:50:30|01167|13963|AEIS|4B|4000000000|106.09|203573|-10.15|45|2024-11-06|15/09/2024||0.9204||373750000|106.08999633789|1|2024-07-30|15/06/2024|0.85|0.71|364900000|350060000|110.13999938965|1
2024-08-31 20:50:36|01168|1084218|ALLK|62.99M|62990000|0.709|569562|-75.38|0||
2024-08-31 20:51:46|01169|101891|MGNI|1.95B|1950000000|13.79|1765556|67.15|30|2024-11-06|15/09/2024||0.1983||147720000|13.789999961853|1|2024-08-07|15/06/2024|0.14|0.1543|146800000|144040000|13.029999732971|1
2024-08-31 20:51:56|01170|16461|KLIC|2.39B|2390000000|43.81|520554|-15.31|45|2024-11-13|15/09/2024||0.352||180030000|43.810001373291|1|2024-08-07|15/06/2024|0.35|0.2997|181650000|179280000|41.080001831055|1
2024-08-31 20:52:07|01171|16371|INSM|13.14B|13140000000|76.47|2748827|249.34|43|2024-10-24|15/09/2024||-1.2||93280000|76.470001220703|1|2024-08-08|15/06/2024|-1.94|-1.24|90340000|87950000|70.98999786377|1
2024-08-31 20:52:17|01172|1155092|SITM|3.35B|3350000000|144.66|221632|9.02|24|2024-10-30|15/09/2024||0.2562||50730000|144.66000366211|1|2024-08-07|15/06/2024|0.12|0.04|43900000|41010000|113.48999786377|1
2024-08-31 20:52:25|01173|1141594|PHR|1.48B|1480000000|25.71|425301|-9.69|24|2024-12-04|15/10/2024||-0.3066||107300000|25.709999084473|1|2024-09-04|15/07/2024||-0.3537||101590000|25.709999084473|1
2024-08-31 20:52:36|01174|20745|LCII|3B|3000000000|117.84|255079|-5.94|45|2024-11-05|15/09/2024||1.35||933300000|117.83999633789|1|2024-08-06|15/06/2024|2.4|2.16|1050000000|1050000000|104.31999969482|1
2024-08-31 20:52:47|01175|15574|BLKB|4.22B|4219999999.9999995|83.6|217260|9.84|45|2024-10-30|15/09/2024||1.12||296280000|83.599998474121|1|2024-07-30|15/06/2024|1.08|1.04|287300000|291230000|80.01000213623|1
2024-08-31 20:52:57|01176|31051|MTSI|7.89B|7890000000|109.23|690529|29.17|45|2024-11-12|15/09/2024||0.7307||200190000|109.23000335693|1|2024-08-01|15/06/2024|0.66|0.66|190500000|190220000|100.91999816895|1
2024-08-31 20:53:06|01177|1127881|PD|1.89B|1890000000|19.78|1095682|-23.21|28|2024-11-29|15/10/2024||0.1783||120480000|19.780000686646|1|2024-09-03|15/07/2024||0.1684||116510000|19.780000686646|1
2024-08-31 20:53:19|01178|21052|BCO|4.9B|4900000000|110.93|305854|46.33|45|2024-10-23|15/09/2024||2.11||1300000000|110.93000030518|1|2024-08-07|15/06/2024|1.67|1.47|1250000000|1260000000|101.45999908447|1
2024-08-31 20:53:27|01179|977677|RRR|6.12B|6120000000|58.28|462462|34.99|35|2024-10-29|15/09/2024||0.4324||465590000|58.279998779297|1|2024-07-23|15/06/2024|0.59|0.43|486400000|474570000|59|1
2024-08-31 20:53:38|01180|15492|ATRC|1.28B|1280000000|26.21|876706|-41.95|45|2024-10-30|15/09/2024||-0.1944||112250000|26.209999084473|1|2024-07-30|15/06/2024|-0.17|-0.17|116300000|116180000|21.959999084473|1
2024-08-31 20:53:50|01181|101906|SFBS|4.42B|4420000000|81.06|236669|44.65|41|2024-10-14|15/09/2024||0.9632||120290000|81.059997558594|1|2024-07-15|15/06/2024|0.95|0.91|105880000|114570000|68.430000305176|1
2024-08-31 20:53:59|01182|1096499|AXNX|3.54B|3540000000|69.17|330443|20.72|30|2024-10-28|15/09/2024||0.1015||113800000|69.169998168945|1|2024-08-01|15/06/2024|0.13|0.1|114600000|112830000|68.480003356934|1
2024-08-31 20:54:09|01183|16538|LPSN|109.49M|109490000|1.23|3580984|-70.71|46|2024-11-06|15/09/2024||-0.046||71790000|1.2300000190735|1|2024-07-31|15/06/2024|-0.33|-0.05|79900000|77450000|1.2849999666214|1
2024-08-31 20:54:19|01184|21089|SKY|5.38B|5380000000|93.41|452632|31.06|39|2024-10-30|15/09/2024||0.7481||607150000|93.410003662109|1|2024-08-06|15/06/2024|0.91|0.72|627800000|600230000|73.819999694824|1
2024-08-31 20:55:27|01185|9240|SWN|7.04B|7040000000|6.38|17893249|-5.9|24|2024-10-31|15/09/2024||0.1649||1240000000|6.3800001144409|1|2024-08-01|15/06/2024|0.1|0.1|1080000000|1130000000|6.4499998092651|1
2024-08-31 20:56:35|01186|960625|LIVN|2.74B|2740000000|50.39|756000|-9.29|12|2024-10-30|15/09/2024||0.7128||296570000|50.389999389648|1|2024-07-31|15/06/2024|0.93|0.78|318600000|304760000|51.299999237061|1
2024-08-31 20:56:58|01187|20698|KWR|3.03B|3030000000|169.27|108134|-4.63|45|2024-10-31|15/09/2024||2.22||479680000|169.27000427246|1|2024-08-05|15/06/2024|2.13|2.22|463570000|493680000|171.75999450684|1
2024-08-31 20:57:07|01188|21136|ROG|1.99B|1990000000|107.26|149600|-25.78|45|2024-10-29|15/09/2024||0.945||226650000|107.26000213623|1|2024-07-25|15/06/2024|0.69|0.6|214200000|216150000|125.81999969482|1
2024-08-31 20:58:15|01189|50936|CYRX|460.52M|460520000|9.32|885058|-33.9|6|2024-11-07|15/09/2024||-0.3105||58210000|9.3199996948242|1|2024-08-06|15/06/2024|-1.62|-0.39|57590000|57680000|7.4800000190735|1
2024-08-31 20:58:35|01190|17106|SAFM|4.55B|4550000000|204|325835|0|36|2022-08-25|15/07/2022||14.63||1750000000|204|1|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000|193.75|1
2024-08-31 20:59:41|01191|1057699|LPRO|686.89M|686890000|5.76|441880|-30.18|0||
2024-08-31 20:59:52|01192|17026|UPBD|1.82B|1820000000|33.3|471745|8.75|45|2024-10-30|15/09/2024||0.9546||1040000000|33.299999237061|1|2024-08-01|15/06/2024|1.04|1.03|1080000000|1030000000|37.729999542236|1
2024-08-31 21:00:03|01193|15676|CCOI|3.32B|3320000000|69.98|521456|-0.85|45|2024-11-07|15/09/2024||-1.19||259000000|69.980003356934|1|2024-08-08|15/06/2024|-0.68|-1.27|260440000|264320000|67.480003356934|1
2024-08-31 21:00:13|01194|44409|LGIH|2.54B|2540000000|107.88|237779|-12.36|43|2024-10-29|15/09/2024||2.63||668330000|107.87999725342|1|2024-07-30|15/06/2024|2.48|2.18|602500000|617360000|104.94999694824|1
2024-08-31 21:00:25|01195|20530|FIX|12.57B|12570000000|353.52|478701|91.54|45|2024-10-24|15/09/2024||3.47||1750000000|353.51998901367|1|2024-07-25|15/06/2024|3.74|3.09|1810000000|1690000000|299.88000488281|1
2024-08-31 21:49:24|01195|20530|FIX|12.57B|12570000000|353.52|478701|91.54|45|2024-10-24|15/09/2024||3.47||1750000000|353.51998901367|1|2024-07-25|15/06/2024|3.74|3.09|1810000000|1690000000|299.88000488281|1
2024-08-31 21:49:33|01196|993270|IIPR|3.52B|3520000000|124.28|169403|42.39|32|2024-10-30|15/09/2024||1.44||77750000|124.2799987793|1|2024-08-05|15/06/2024|1.44|1.46|79800000|77540000|117.70999908447|1
2024-08-31 21:49:42|01197|15913|DIOD|3.23B|3230000000|69.69|376886|-14.86|45|2024-11-04|15/09/2024||0.4215||346600000|69.690002441406|1|2024-08-08|15/06/2024|0.33|0.3|319800000|316120000|59.099998474121|1
2024-08-31 21:49:52|01198|1077150|EXPI|1.81B|1810000000|11.76|1006954|-38.81|33|2024-10-30|15/09/2024||0.0725||1270000000|11.760000228882|1|2024-07-31|15/06/2024|0.08|0.12|1300000000|1300000000|14.199999809265|1
2024-08-31 21:50:03|01199|17485|VICR|1.74B|1740000000|38.5|191811|-43.19|45|2024-10-22|15/09/2024||0.1067||82770000|38.5|1|2024-07-23|15/06/2024|-0.03|0.09|85900000|81770000|37.430000305176|1
2024-08-31 21:50:14|01200|1052244|CARG|3B|3000000000|28.98|793208|60.02|31|2024-11-05|15/09/2024||0.3681||223330000|28.979999542236|1|2024-08-08|15/06/2024|0.41|0.34|218700000|215770000|22.110000610352|1
2024-08-31 21:50:24|01201|15666|CBRL|878.77M|878770000|39.58|712500|-51.98|45|2024-11-28|15/10/2024||0.3567||827280000|39.580001831055|1|2024-09-17|15/07/2024||1.14||898090000|39.580001831055|1
2024-08-31 21:50:33|01202|39150|VC|2.79B|2790000000|101.23|267170|-27.31|45|2024-10-24|15/09/2024||1.92||989530000|101.23000335693|1|2024-07-25|15/06/2024|2.54|2.01|1010000000|1020000000|106.37000274658|1
2024-08-31 21:50:44|01203|6438|VIAV|1.91B|1910000000|8.61|1671757|-17.61|45|2024-10-31|15/09/2024||0.0918||252700000|8.6099996566772|1|2024-08-08|15/06/2024|0.08|0.07|252000000|251840000|7.4400000572205|1
2024-08-31 21:50:53|01204|13938|DDD|285.85M|285850000|2.14|2354619|-66.09|45|2024-11-05|15/09/2024||-0.0371||119040000|2.1400001049042|1|2024-08-29|15/06/2024|-0.14|-0.05|113300000|116560000|2.2999999523163|1
2024-08-31 21:51:01|01205|1137572|KRTX|12.58B|12580000000|329.83|829137|75.67|25|2024-05-02|15/03/2024||-2.73||6630000|329.82998657227|1|2024-02-22|15/12/2023|-3.01|-2.68|0.00|862420|318.94000244141|1
2024-08-31 21:51:12|01206|17540|WDFC|3.56B|3560000000|262.84|96997|22.33|45|2024-10-16|15/08/2024||1.42||154200000|262.83999633789|1|2024-07-10|15/05/2024|1.46|1.39|155000000|148100000|220.86000061035|1
2024-08-31 21:51:20|01207|968965|WBT|3.44B|3440000000|24.01|2018745|0|27|2022-11-02|15/09/2022||0.13||372700000|24.010000228882|1|2022-08-02|15/06/2022||0.13||381000000|24.010000228882|1
2024-08-31 21:51:30|01208|945665|INOV|6.37B|6370000000|41.04|3371260|-0.05|31|2022-08-03|15/06/2022||0.18||205670000|41.060001373291|1|2022-05-04|15/03/2022||0.14||191350000|41.060001373291|1
2024-08-31 21:51:40|01209|977671|NGVT|1.44B|1440000000|39.53|260491|-26.65|34|2024-10-30|15/09/2024||0.916||383180000|39.529998779297|1|2024-07-31|15/06/2024|1.01|1.05|390600000|407580000|46.110000610352|1
2024-08-31 21:51:48|01210|1161253|NARI|2.52B|2520000000|43.23|822214|-35.11|23|2024-10-30|15/09/2024||-0.1103||150360000|43.229999542236|1|2024-07-30|15/06/2024|-0.54|-0.19|145800000|143770000|53.25|1
2024-08-31 21:51:58|01211|7926|TEX|3.8B|3800000000|56.77|974563|-6.34|45|2024-10-24|15/09/2024||1.94||1320000000|56.770000457764|1|2024-07-30|15/06/2024|2.16|2.06|1380000000|1430000000|66.26000213623|1
2024-08-31 21:52:08|01212|16638|MMSI|5.63B|5630000000|96.68|423825|48.1|45|2024-10-24|15/09/2024||0.8||334430000|96.680000305176|1|2024-08-01|15/06/2024|0.92|0.87|338000000|334540000|85.290000915527|1
2024-08-31 21:52:20|01213|942484|BOOT|4.09B|4090000000|134.17|721882|46.23|40|2024-10-23|15/09/2024||0.9342||412220000|134.16999816895|1|2024-08-07|15/06/2024|1.2|1.06|423400000|413940000|117.55999755859|1
2024-08-31 21:52:30|01214|21228|FN|8.81B|8810000000|243.65|420777|51.55|45|2024-11-04|15/09/2024||2.26||747030000|243.64999389648|1|2024-08-19|15/06/2024|2.41|2.24|753300000|732630000|231.08000183105|1
2024-08-31 21:52:42|01215|100223|ITCI|7.74B|7740000000|73.28|1031335|31.99|41|2024-11-05|15/09/2024||-0.1762||172310000|73.279998779297|1|2024-08-07|15/06/2024|-0.16|-0.19|161400000|158100000|78.169998168945|1
2024-08-31 21:52:49|01216|101868|IBP|6.24B|6240000000|222.31|336375|53.6|41|2024-10-31|15/09/2024||3.04||761850000|222.30999755859|1|2024-08-01|15/06/2024|2.84|2.89|737600000|744650000|270.35000610352|1
2024-08-31 21:53:02|01217|20656|PSB|6.55B|6550000000|187.44|481267|0|37|2022-10-28|15/09/2022||0.9052||111290000|187.44000244141|1|2022-08-02|15/06/2022||0.8965||110600000|187.44000244141|1
2024-08-31 21:53:13|01218|21153|CBT|5.76B|5760000000|105.11|385246|45.06|45|2024-11-04|15/09/2024||1.79||1010000000|105.11000061035|1|2024-08-05|15/06/2024|1.92|1.72|1020000000|1000000000|89.910003662109|1
2024-08-31 21:53:26|01219|15302|AAON|7.74B|7740000000|95.51|715582|51.46|44|2024-11-04|15/09/2024||0.5717||319530000|95.51000213623|1|2024-08-01|15/06/2024|0.62|0.52|313560000|283920000|88.529998779297|1
2024-08-31 21:53:37|01220|20913|BMI|6.09B|6090000000|206.94|158882|24.6|45|2024-10-17|15/09/2024||1.02||212610000|206.94000244141|1|2024-07-19|15/06/2024|1.12|1.03|216700000|203390000|193.99000549316|1
2024-08-31 21:53:47|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|0|26|2023-11-09|15/09/2023||-0.05||126600000|9.4499998092651|1|2023-08-03|15/06/2023||-0.07||122000000|9.4499998092651|1
2024-08-31 21:53:57|01222|8243|IGT|4.52B|4520000000|22.39|1253147|-30.07|46|2024-11-14|15/09/2024||0.3715||1010000000|22.389999389648|1|2024-07-30|15/06/2024|0.36|0.38|1050000000|1060000000|23.450000762939|1
2024-08-31 21:54:10|01223|17209|HLIO|1.47B|1470000000|44.19|237274|-23.65|43|2024-11-04|15/09/2024||0.654||212890000|44.189998626709|1|2024-08-05|15/06/2024|0.64|0.61|219900000|215800000|41.909999847412|1
2024-08-31 21:54:20|01224|41193|APAM|3.34B|3340000000|41.59|468517|9.15|45|2024-10-29|15/09/2024||0.87||274200000|41.590000152588|1|2024-07-23|15/06/2024|0.82|0.85|270800000|278400000|42.849998474121|1
2024-08-31 21:54:30|01225|24288|WTS|6.56B|6560000000|196.7|175203|4.2|45|2024-10-30|15/09/2024||1.99||542810000|196.69999694824|1|2024-08-07|15/06/2024|2.46|2.33|597000000|589550000|196.39999389648|1
2024-08-31 21:54:39|01226|1025072|MGY|5.1B|5100000000|25.61|2041970|12.32|30|2024-10-29|15/09/2024||0.548||346100000|25.610000610352|1|2024-07-31|15/06/2024|0.51|0.53|336730000|336910000|26.60000038147|1
2024-08-31 21:54:49|01227|13983|ITRI|4.6B|4600000000|102.22|675630|49.42|45|2024-10-31|15/09/2024||1.09||595840000|102.2200012207|1|2024-08-01|15/06/2024|1.21|0.94|609000000|599280000|103.44000244141|1
2024-08-31 21:55:00|01228|945652|DOOR|2.92B|2920000000|132.84|609121|29.34|39|2024-08-05|15/06/2024||2.14||744520000|132.83999633789|1|2024-05-06|15/03/2024|1.29|1.96|668000000|715600000|132.69999694824|1
2024-08-31 21:55:12|01229|1159380|ZNTL|246.74M|246740000|3.47|1477465|-86.94|20|2024-11-06|15/09/2024||-0.8934||0.00|3.4700000286102|1|2024-08-09|15/06/2024|-1.24|-0.8408|0.00|0.00|3.3099999427795|1
2024-08-31 21:55:22|01230|21194|CALX|2.45B|2450000000|37.24|621004|-19.93|45|2024-10-21|15/09/2024||0.1157||208040000|37.240001678467|1|2024-07-22|15/06/2024|0.09|0.06|198140000|200770000|36.369998931885|1
2024-08-31 21:55:33|01231|16483|LANC|4.7B|4700000000|170.76|132359|3.37|45|2024-10-31|15/09/2024||1.66||469920000|170.75999450684|1|2024-08-22|15/06/2024|1.34|1.38|452830000|462130000|197.60000610352|1
2024-08-31 21:55:43|01232|41272|SSTK|1.27B|1270000000|35.88|493437|-14.79|41|2024-10-22|15/09/2024||0.945||230010000|35.880001068115|1|2024-08-06|15/06/2024|1|0.84|220100000|213440000|37.970001220703|1
2024-08-31 21:55:54|01233|39328|CVLT|6.79B|6790000000|155.4|416792|127.49|45|2024-10-29|15/09/2024||0.7698||217970000|155.39999389648|1|2024-07-30|15/06/2024|0.85|0.73|224700000|215460000|123.19999694824|1
2024-08-31 21:56:03|01234|958234|LOB|1.90B|1900000000|42.99|205794|32.93|37|2024-10-23|15/09/2024||0.5574||128060000|42.990001678467|1|2024-07-24|15/06/2024|0.59|0.47|125480000|122280000|43.450000762939|1
2024-08-31 21:56:13|01235|15927|DORM|3.49B|3490000000|113.42|135214|37.46|45|2024-10-21|15/09/2024||1.52||511370000|113.41999816895|1|2024-08-01|15/06/2024|1.67|1.19|503000000|497380000|101.37000274658|1
2024-08-31 21:56:23|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|0|41|2023-11-01|15/09/2023||0.545||314390000|39.75|1|2023-08-02|15/06/2023|0.56|0.55|317800000|322580000|40.840000152588|1
2024-08-31 21:56:34|01237|16116|FOLD|3.44B|3440000000|11.61|2647423|-9.44|45|2024-11-05|15/09/2024||-0.0246||134760000|11.609999656677|1|2024-08-08|15/06/2024|-0.05|-0.0549|126670000|121210000|10|1
2024-08-31 21:56:45|01238|1131264|KTB|4.17B|4170000000|74.85|444763|63.46|27|2024-10-31|15/09/2024||1.41||676300000|74.849998474121|1|2024-08-01|15/06/2024|0.98|0.87|607000000|592340000|70.150001525879|1
2024-08-31 21:56:55|01239|41209|EVTC|2.19B|2190000000|34.25|509771|-13.44|45|2024-10-30|15/09/2024||0.7284||211520000|34.25|1|2024-07-31|15/06/2024|0.83|0.7|212000000|211100000|34.400001525879|1
2024-08-31 21:57:07|01240|16148|FWRD|880.03M|880030000|31.77|1031667|-55.14|45|2024-10-23|15/09/2024||-0.0483||663700000|31.770000457764|1|2024-08-07|15/06/2024|-0.18|-0.18|643770000|642930000|21.370000839233|1
2024-08-31 21:57:19|01241|24305|WWW|1.1B|1100000000|13.71|1212960|69.68|45|2024-11-07|15/09/2024||0.2105||420620000|13.710000038147|1|2024-08-07|15/06/2024|0.15|0.11|425200000|411200000|13.819999694824|1
2024-08-31 21:57:30|01242|16119|FORM|3.77B|3770000000|48.77|698294|38.08|45|2024-10-23|15/09/2024||0.3131||199090000|48.770000457764|1|2024-07-31|15/06/2024|0.25|0.31|197470000|194990000|50.5|1
2024-08-31 21:57:39|01243|15369|ALGT|744.37M|744370000|42.08|437975|-52.63|45|2024-10-30|15/09/2024||-2.65||547730000|42.080001831055|1|2024-07-31|15/06/2024|0.75|0.76|666300000|657740000|54.900001525879|1
2024-08-31 21:57:47|01244|1162166|NKLA|335.46M|335460000|6.63|3404372|-81.27|22|2024-08-01|15/06/2024||-0.1007||21360000|8.9799995422363|1|2024-05-07|15/03/2024|-0.09|-0.1|7490000|14960000|63739935.395336|3.000003000003E-7
2024-08-31 21:57:55|01245|1142294|HCAT|434.78M|434780000|7.19|526883|-38.49|26|2024-11-12|15/09/2024||0.1007||76380000|7.1900000572205|1|2024-08-07|15/06/2024|0.12|0.08|75900000|74960000|5.9299998283386|1
2024-08-31 21:58:05|01246|41321|PTCT|2.72B|2720000000|35.32|732231|-10.58|45|2024-10-24|15/09/2024||-1.52||172080000|35.319999694824|1|2024-08-08|15/06/2024|-1.29|-1.12|186700000|183280000|31.85000038147|1
2024-08-31 21:58:19|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|0|39|2023-10-24|15/09/2023||0.5033||599350000|57.990001678467|1|2023-08-02|15/06/2023||0.4767||574850000|57.990001678467|1
2024-08-31 21:58:29|01248|998046|RCM|5.96B|5960000000|14.11|4673763|-18.16|33|2024-10-30|15/09/2024||0.02||644560000|14.109999656677|1|2024-08-07|15/06/2024|-0.02|0.02|627900000|633460000|13.949999809265|1
2024-08-31 21:58:38|01249|943153|TFIN|1.96B|1960000000|83.98|160434|30.75|40|2024-10-16|15/09/2024||0.2317||100910000|83.980003356934|1|2024-07-17|15/06/2024|0.08|0.22|105080000|104080000|94.190002441406|1
2024-08-31 21:58:47|01250|1056241|ASTH|2.35B|2350000000|47.79|222335|26.23|31|2024-10-31|15/09/2024||0.375||457010000|47.790000915527|1|2024-08-07|15/06/2024|0.4|0.39|486300000|440740000|47.580001831055|1
2024-08-31 21:58:56|01251|940825|CDNA|1.62B|1620000000|30.73|912347|230.08|42|2024-10-31|15/09/2024||-0.2567||79550000|30.729999542236|1|2024-07-31|15/06/2024|0.25|-0.4|92300000|67850000|18.760000228882|1
2024-08-31 21:59:06|01252|32534|YELP|2.34B|2340000000|34.93|695375|-18.48|45|2024-10-31|15/09/2024||0.4608||368370000|34.930000305176|1|2024-08-08|15/06/2024|0.54|0.27|357000000|352800000|33.330001831055|1
2024-08-31 21:59:16|01253|945066|SHAK|4.22B|4219999999.9999995|99.41|997780|42.01|39|2024-10-31|15/09/2024||0.1919||316380000|99.410003662109|1|2024-08-01|15/06/2024|0.27|0.27|316500000|314590000|87.620002746582|1
2024-08-31 21:59:26|01254|20752|FSS|5.78B|5780000000|94.49|336755|55.03|45|2024-10-31|15/09/2024||0.8371||478260000|94.48999786377|1|2024-07-25|15/06/2024|0.95|0.84|490000000|487740000|94.529998779297|1
2024-08-31 21:59:37|01255|15881|CYTK|6.72B|6720000000|57.08|1583657|63.37|45|2024-10-31|15/09/2024||-1.25||1210000|57.080001831055|1|2024-08-08|15/06/2024|-1.31|-1.06|249000|7610000|51.220001220703|1
2024-08-31 21:59:45|01256|1089332|CWK|2.98B|2980000000|13|2046867|41.46|28|2024-10-31|15/09/2024||0.24||1640000000|13|1|2024-07-29|15/06/2024|0.2|0.19|2290000000|1620000000|13.539999961853|1
2024-08-31 21:59:55|01257|21166|KAI|3.77B|3770000000|321.13|75913|46.14|45|2024-10-29|15/09/2024||2.52||268620000|321.13000488281|1|2024-07-30|15/06/2024|2.81|2.43|275000000|263410000|353.51998901367|1
2024-08-31 22:00:09|01258|21050|AMRC|1.6B|1600000000|30.45|442139|-29.98|45|2024-10-29|15/09/2024||0.5006||479030000|30.450000762939|1|2024-08-05|15/06/2024|0.1|0.27|438000000|376750000|27.409999847412|1
2024-08-31 22:00:21|01259|15986|EGHT|241.26M|241260000|1.88|1195267|-42.15|45|2024-10-30|15/09/2024||0.0918||179450000|1.8799999952316|1|2024-08-07|15/06/2024|0.08|0.09|178100000|178730000|2.5299999713898|1
2024-08-31 22:00:29|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|0|19|2023-05-03|15/03/2023||-0.4182||313290000|16.469999313354|1|2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000|16.469999313354|1
2024-08-31 22:00:46|01261|39267|ENR|2.33B|2330000000|32.4|608764|-5.68|45|2024-11-14|15/09/2024||1.18||818170000|32.400001525879|1|2024-08-06|15/06/2024|0.79|0.68|701400000|704860000|29.239999771118|1
2024-08-31 22:00:56|01262|1061933|CDLX|194.87M|194870000|3.91|1188780|-76.53|31|2024-11-05|15/09/2024||-0.3933||57780000|3.9100000858307|1|2024-08-07|15/06/2024|-0.15|-0.46|69640000|75390000|7.3200001716614|1
2024-08-31 22:01:03|01263|968968|EDIT|307.57M|307570000|3.74|1949620|-58.02|35|2024-11-06|15/09/2024||-0.7783||7260000|3.7400000095367|1|2024-08-07|15/06/2024|-0.82|-0.7|510000|4780000|4.6799998283386|1
2024-08-31 22:01:18|01264|1156642|SDGR|1.53B|1530000000|21.03|695183|-42.99|25|2024-10-31|15/09/2024||-0.6062||40600000|21.030000686646|1|2024-07-31|15/06/2024|-0.66|-0.85|47300000|39390000|22.569999694824|1
2024-08-31 22:01:32|01265|955558|APPF|8.41B|8410000000|231.99|288515|20.35|38|2024-10-24|15/09/2024||1.03||198590000|231.99000549316|1|2024-07-25|15/06/2024|1.12|0.96|197380000|190950000|256.60000610352|1
2024-08-31 22:01:39|01266|1164702|MP|2.13B|2130000000|12.9|2819778|-38.4|19|2024-10-31|15/09/2024||-0.1086||41390000|12.89999961853|1|2024-08-01|15/06/2024|-0.17|-0.09|31250000|40030000|13.520000457764|1
2024-08-31 22:01:49|01267|15446|THRM|1.58B|1580000000|50.54|166627|-16.06|45|2024-10-30|15/09/2024||0.68||376900000|50.540000915527|1|2024-07-31|15/06/2024|0.66|0.61|375700000|377910000|50.310001373291|1
2024-08-31 22:01:58|01268|101876|MC|5.12B|5120000000|66.79|608298|40.88|41|2024-10-30|15/09/2024||0.2419||275720000|66.790000915527|1|2024-07-24|15/06/2024|0.18|0.12|264590000|230760000|64.790000915527|1
2024-08-31 22:02:07|01269|1082075|DOMO|285.17M|285170000|7.47|357889|-29.92|31|2024-11-29|15/10/2024||-0.135||76980000|7.4699997901917|1|2024-08-29|15/07/2024|-0.07|-0.28|78400000|76600000|7.710000038147|1
2024-08-31 22:02:16|01270|1166011|OM|27.61M|27610000|0.53|1909698|-96.11|22|2024-11-05|15/09/2024||-0.4338||28800000|0.52999997138977|1|2024-08-07|15/06/2024|-0.47|-0.4463|27390000|31170000|3.5199999809265|1
2024-08-31 22:02:24|01271|1073204|ZUO|1.33B|1330000000|8.79|1220770|-3.51|33|2024-11-28|15/10/2024||0.1009||115130000|8.789999961853|1|2024-08-21|15/07/2024|0.19|0.1|115400000|112620000|8.7799997329712|1
2024-08-31 22:02:34|01272|39273|CVA|2.69B|2690000000|20.26|1036548|0|35|2022-02-17|15/12/2021||0.035||518190000|20.260000228882|1|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000|20.170000076294|1
2024-08-31 22:02:45|01273|17405|TTGT|761.46M|761460000|26.65|111352|-7.3|45|2024-11-06|15/09/2024||0.4775||59420000|26.64999961853|1|2024-08-08|15/06/2024|0.42|0.4053|58910000|58080000|28.860000610352|1
2024-08-31 22:02:53|01274|48679|FSRNQ|5.01M|5010000|0.0033|12108376|-99.94|35|2024-10-30|15/09/2024||-0.06||292900000|0.00329999998212|1|2024-08-01|15/06/2024||-0.04||327000000|0.00400000018999|1
2024-08-31 22:03:03|01275|1061934|WHD|4.74B|4740000000|59.52|1072812|11.59|31|2024-11-05|15/09/2024||0.738||283080000|59.520000457764|1|2024-07-31|15/06/2024|0.81|0.72|290400000|276760000|62.299999237061|1
2024-08-31 22:03:14|01276|17514|VRTS|1.5B|1500000000|211.66|44342|2.2|45|2024-10-25|15/09/2024||6.74||206710000|211.66000366211|1|2024-07-26|15/06/2024|6.53|6.75|224400000|208270000|245.78999328613|1
2024-08-31 22:03:25|01277|20930|HAE|3.87B|3870000000|75.58|580264|-15.77|45|2024-11-05|15/09/2024||1.08||342930000|75.580001831055|1|2024-08-08|15/06/2024|1.02|1.01|336170000|335080000|85.720001220703|1
2024-08-31 22:03:35|01278|13935|CNS|4.52B|4520000000|89.36|186242|37.1|45|2024-10-16|15/09/2024||0.722||124180000|89.360000610352|1|2024-07-17|15/06/2024|0.68|0.67|121720000|123580000|81.040000915527|1
2024-08-31 22:03:48|01279|16856|PACB|373.36M|373360000|1.37|8743121|-87.85|44|2024-11-04|15/09/2024||-0.2218||41800000|1.3700000047684|1|2024-08-07|15/06/2024|-0.64|-0.233|36010000|40880000|1.6000000238419|1
2024-08-31 22:04:01|01280|29671|ZWS|5.54B|5540000000|32.43|892498|9.49|45|2024-10-22|15/09/2024||0.3138||406690000|32.430000305176|1|2024-07-30|15/06/2024|0.33|0.31|412000000|408630000|32.229999542236|1
2024-08-31 22:04:11|01281|15434|RIOT|2.29B|2290000000|7.53|21601915|-33.66|33|2024-11-05|15/09/2024||-0.1057||96290000|7.5300002098083|1|2024-07-31|15/06/2024|-0.32|-0.12|70020000|71600000|10.369999885559|1
2024-08-31 22:04:20|01282|977732|RETA|6.57B|6570000000|172.36|964409|1.99|29|2023-11-07|15/09/2023||-2.36||19310000|172.36000061035|1|2023-08-07|15/06/2023|4.89|-0.3495|22700000|22720000|166.38999938965|1
2024-08-31 22:04:31|01283|21079|MED|194.92M|194920000|18.3|502875|-78.3|45|2024-11-04|15/09/2024||-0.5229||161800000|18.299999237061|1|2024-08-05|15/06/2024|0.92|0.37|168600000|163700000|21.469999313354|1
2024-08-31 22:04:41|01284|16879|PCRX|717.74M|717740000|15.56|1322785|-55.92|45|2024-10-31|15/09/2024||0.7204||170030000|15.560000419617|1|2024-07-30|15/06/2024|0.89|0.69|178000000|173520000|20.354999542236|1
2024-08-31 22:04:51|01285|16956|PRGS|2.49B|2490000000|58.15|395560|-4.42|44|2024-09-24|15/08/2024||1.14||175890000|58.150001525879|1|2024-06-25|15/05/2024|1.08|0.95|175000000|168420000|48.979999542236|1
2024-08-31 22:04:59|01286|1153039|VIR|1.13B|1130000000|8.26|1080709|-34.76|25|2024-10-31|15/09/2024||-1.06||5510000|8.2600002288818|1|2024-08-01|15/06/2024|-1.02|-0.89|3070000|7530000|10.159999847412|1
2024-08-31 22:05:12|01287|48422|XNCR|1.08B|1080000000|17.49|498687|-20.43|43|2024-11-05|15/09/2024||-0.977||14630000|17.489999771118|1|2024-08-05|15/06/2024|-1.07|-0.82|16960000|21130000|19.180000305176|1
2024-08-31 22:05:23|01288|1127922|PLMR|2.6B|2600000000|99.22|173768|94.51|27|2024-10-30|15/09/2024||1.04||440130000|99.220001220703|1|2024-08-05|15/06/2024|1.25|1.09|385180000|338740000|90|1
2024-08-31 22:05:32|01289|20437|CMP|364.98M|364980000|8.83|775651|-70.71|44|2024-11-15|15/09/2024||-0.6782||225190000|8.829999923706|1|2024-08-01|15/06/2024||-0.7375||197810000|13.300000190735|1
2024-08-31 22:05:40|01290|1164094|BIGC|455.63M|455630000|5.86|655006|-44.72|21|2024-11-07|15/09/2024||0.0235||83120000|5.8600001335144|1|2024-08-01|15/06/2024|0.05|0.03|81800000|81120000|8.1000003814697|1
2024-08-31 22:05:50|01291|15545|BECN|5.61B|5610000000|90.6|761724|13.46|45|2024-11-01|15/09/2024||2.86||2790000000|90.599998474121|1|2024-08-01|15/06/2024|1.99|2.79|2670000000|2690000000|102.80000305176|1
2024-08-31 22:06:00|01292|1056451|NMRK|3.39B|3390000000|13.83|1091120|95.06|31|2024-10-30|15/09/2024||0.2925||681270000|13.829999923706|1|2024-08-02|15/06/2024|0.22|0.2|633400000|621000000|12.739999771118|1
2024-08-31 22:06:11|01293|17432|UCTT|1.7B|1700000000|37.7|402764|7.22|45|2024-10-23|15/09/2024||0.32||515370000|37.700000762939|1|2024-07-25|15/06/2024|0.32|0.26|516100000|490050000|45.970001220703|1
2024-08-31 22:06:20|01294|958250|GBT|4.62B|4620000000|68.49|3824945|0|27|2023-02-22|15/12/2022||-0.946||82690000|68.48999786377|1|2022-11-03|15/09/2022||-1.08||75700000|68.48999786377|1
2024-08-31 22:06:30|01295|16296|HSKA|1.31B|1310000000|119.99|268834|0|40|2023-11-07|15/09/2023||0.4||70130000|119.98999786377|1|2023-08-08|15/06/2023||0.41||70770000|119.98999786377|1
2024-08-31 22:06:36|01296|1169117|OCDX|4.19B|4190000000.0000005|17.63|1035050|0|12|2022-08-03|15/06/2022||0.1853||499130000|17.629999160767|1|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000|17.60000038147|1
2024-08-31 22:06:47|01297|24304|WGO|1.73B|1730000000|59.66|584637|-8|45|2024-10-16|15/08/2024||0.9947||748080000|59.659999847412|1|2024-06-20|15/05/2024|1.13|1.34|786000000|806130000|56.700000762939|1
2024-08-31 22:06:58|01298|103921|TSE|153.8M|153800000|4.35|666136|-58.69|41|2024-11-01|15/09/2024||-1.4||916000000|4.3499999046326|1|2024-08-06|15/06/2024|-1.46|-1.32|920000000|946500000|2.4900000095367|1
2024-08-31 22:07:06|01299|1167600|SKIN|222M|222000000|1.79|1836395|-70.94|18|2024-11-05|15/09/2024||-0.0922||73800000|1.789999961853|1|2024-08-08|15/06/2024|-0.1|-0.02|90600000|98750000|1.25|1
2024-08-31 22:07:17|01300|16926|PLXS|3.49B|3490000000|128.11|139405|26.15|45|2024-10-23|15/09/2024||1.53||1010000000|128.11000061035|1|2024-07-24|15/06/2024|1.45|1.23|960750000|981320000|118.83999633789|1
2024-08-31 22:07:27|01301|942665|OCGN|374.22M|374220000|1.3|5489657|201.55|39|2024-11-08|15/09/2024||-0.0533||0.00|1.2999999523163|1|2024-08-08|15/06/2024|-0.04|-0.0533|1140000|0.00|1.1799999475479|1
2024-08-31 22:07:37|01302|16427|JJSF|3.31B|3310000000|170.19|92740|4.97|45|2024-11-07|15/09/2024||1.89||432160000|170.19000244141|1|2024-08-05|15/06/2024|1.98|2.03|440000000|442130000|166.46000671387|1
2024-08-31 22:07:46|01303|15314|ACAD|2.75B|2750000000|16.58|1796719|-38.64|45|2024-10-31|15/09/2024||0.1257||248600000|16.579999923706|1|2024-08-06|15/06/2024|0.2|0.18|242000000|235810000|18.409999847412|1
2024-08-31 22:08:01|01304|15947|DVAX|1.47B|1470000000|11.22|2174885|-21.87|43|2024-10-31|15/09/2024||0.118||85310000|11.220000267029|1|2024-08-06|15/06/2024|0.08|0.06|73800000|76040000|10.069999694824|1
2024-08-31 22:08:10|01305|20891|OMI|1.2B|1200000000|15.54|970980|-8.05|45|2024-10-30|15/09/2024||0.4166||2680000000|15.539999961853|1|2024-08-02|15/06/2024|0.36|0.33|2670000000|2640000000|16.420000076294|1
2024-08-31 22:08:20|01306|8939|SPWRQ|13.05M|13050000|0.06|18544079|-99.16|45|2024-10-30|15/09/2024||-0.1975||345630000|0.0599999986589|1|2024-07-30|15/06/2024||-0.2329||356030000|0.80839997529984|1
2024-08-31 22:08:31|01307|15477|VCEL|2.53B|2530000000|51.65|354426|57.33|44|2024-11-05|15/09/2024||-0.0538||55120000|51.650001525879|1|2024-08-01|15/06/2024|-0.1|-0.09|52660000|52590000|50.520000457764|1
2024-08-31 22:08:41|01308|16390|IRBT|221.29M|221290000|7.32|1153146|-81.18|45|2024-10-22|15/09/2024||-0.28||207250000|7.3200001716614|1|2024-08-06|15/06/2024|-1.96|-1.77|166400000|169130000|9.6199998855591|1
2024-08-31 22:08:51|01309|21237|SPXC|7.55B|7550000000|163.14|284925|106.45|45|2024-10-31|15/09/2024||1.35||500500000|163.13999938965|1|2024-08-01|15/06/2024|1.42|1.25|501300000|492080000|147.53999328613|1
2024-08-31 22:09:01|01310|15680|CDXS|204.98M|204980000|2.89|399447|66.09|45|2024-10-31|15/09/2024||-0.2313||12190000|2.8900001049042|1|2024-08-08|15/06/2024|-0.32|-0.2638|7980000|7820000|3.0199999809265|1
2024-08-31 22:09:14|01311|20423|SXT|3.3B|3300000000|77.84|160520|26.34|45|2024-10-25|15/09/2024||0.78||380770000|77.839996337891|1|2024-07-26|15/06/2024|0.77|0.82|403500000|394960000|80.580001831055|1
2024-08-31 22:09:22|01312|992765|IRTC|2.21B|2210000000|70.88|451019|-31.43|33|2024-10-31|15/09/2024||-0.5705||146880000|70.879997253418|1|2024-08-01|15/06/2024|-0.61|-0.89|148040000|146160000|86.25|1
2024-08-31 22:09:33|01313|39279|CHRD|9.18B|9180000000|148.43|1149455|-8.09|45|2024-10-30|15/09/2024||5.08||1310000000|148.42999267578|1|2024-08-07|15/06/2024|4.69|5.01|1260000000|991580000|152.97999572754|1
2024-08-31 22:09:44|01314|13859|OI|1.97B|1970000000|12.69|1839654|-36.1|46|2024-10-29|15/09/2024||0.0848||1770000000|12.689999580383|1|2024-07-30|15/06/2024|0.44|0.43|1730000000|1780000000|11.449999809265|1
2024-08-31 22:09:53|01315|17021|RAVN|2.09B|2089999999.9999998|58.08|1599218|0|36|2022-05-24|15/04/2022||0.14||94350000|58.080001831055|1|2022-04-25|15/01/2022||0.13||103500000|58.080001831055|1
2024-08-31 22:10:05|01316|958821|CSWI|5.24B|5240000000|337.63|103762|87.96|37|2024-10-31|15/09/2024||2.21||216400000|337.63000488281|1|2024-07-31|15/06/2024|2.47|2.14|226200000|215630000|299.64999389648|1
2024-08-31 22:10:19|01317|20231|EVRI|1.11B|1110000000|13.05|2331773|-9.75|44|2024-11-05|15/09/2024||0.2159||203880000|13.050000190735|1|2024-08-06|15/06/2024||0.1426||191630000|12.869999885559|1
2024-08-31 22:10:28|01318|955547|GKOS|7.35B|7350000000|133.89|547643|78.19|38|2024-10-30|15/09/2024||-0.4819||91510000|133.88999938965|1|2024-07-31|15/06/2024|-0.52|-0.52|95700000|88860000|117.88999938965|1
2024-08-31 22:10:40|01319|1054959|SFIX|462.45M|462450000|3.78|2225575|-13.9|31|2024-12-03|15/10/2024||-0.1365||319850000|3.7799999713898|1|2024-09-17|15/07/2024||-0.2029||318270000|3.7799999713898|1
2024-08-31 22:10:47|01320|1165399|KYMR|3.08B|3080000000|48.36|599448|153.46|20|2024-11-07|15/09/2024||-0.8364||11240000|48.360000610352|1|2024-08-07|15/06/2024|-0.58|-0.68|25700000|12550000|41.419998168945|1
2024-08-31 22:10:57|01321|41317|NSTGQ|3.37M|3370000|0.07|1404699|-97.27|41|2024-07-31|15/06/2024||-0.32||49810000|0.07000000029802|1|2024-05-07|15/03/2024||-0.645||45790000|0.18999999761581|1
2024-08-31 22:11:09|01322|1163040|ACCD|347.24M|347240000|4.34|1532908|-67.83|24|2024-10-08|15/08/2024||-0.4442||105040000|4.3400001525879|1|2024-06-27|15/05/2024|-0.35|-0.48|110500000|105190000|6.1300001144409|1
2024-08-31 22:11:19|01323|16066|FCEL|201.2M|201200000|0.405|46814832|-71.07|46|2024-12-17|15/10/2024||-0.0764||42020000|0.40500000119209|1|2024-09-09|15/07/2024||-0.0728||23630000|0.40500000119209|1
2024-08-31 22:11:30|01324|15502|AVAV|5.71B|5710000000|203.76|353494|110|45|2024-12-03|15/10/2024||0.7543||189260000|203.75999450684|1|2024-09-04|15/07/2024||0.6314||182460000|203.75999450684|1
2024-08-31 22:11:39|01325|1123967|SILK|1.1B|1100000000|27.11|1862731|40.32|27|2024-11-05|15/09/2024||-0.3663||48850000|27.110000610352|1|2024-08-07|15/06/2024|-0.42|-0.37|51240000|49720000|27.069999694824|1
2024-08-31 22:11:49|01326|1054802|APLS|4.74B|4740000000|38.9|1416071|-7.84|31|2024-11-04|15/09/2024||-0.2662||205190000|38.900001525879|1|2024-08-01|15/06/2024|-0.3|-0.3062|199690000|190890000|39.599998474121|1
2024-08-31 22:11:57|01327|999054|VRRM|4.55B|4550000000|27.61|1149238|55.2|30|2024-11-07|15/09/2024||0.3202||226580000|27.610000610352|1|2024-08-08|15/06/2024|0.31|0.3|222400000|220320000|27.309999465942|1
2024-08-31 22:12:07|01328|1054803|BAND|468.44M|468440000|17.16|345524|19.42|31|2024-10-31|15/09/2024||0.3063||178780000|17.159999847412|1|2024-08-01|15/06/2024|0.29|0.26|174000000|173180000|22.819999694824|1
2024-08-31 22:12:16|01329|1152337|SWTX|3.1B|3100000000|41.71|848873|48.01|26|2024-10-31|15/09/2024||-0.7928||53000000|41.709999084473|1|2024-08-07|15/06/2024|-0.54|-1.12|59730000|33420000|33.220001220703|1
2024-08-31 22:12:27|01330|29711|VCRA|2.77B|2770000000|79.13|2646595|0|36|2022-07-28|15/06/2022||0.205||64340000|79.129997253418|1|2022-04-28|15/03/2022||0.08||56270000|79.129997253418|1
2024-08-31 22:12:38|01331|20687|DY|5.12B|5120000000|175.96|297461|76.08|45|2024-11-20|15/10/2024||2.36||1230000000|175.96000671387|1|2024-08-21|15/07/2024|2.46|2.26|1200000000|1200000000|194.19999694824|1
2024-08-31 22:12:47|01332|1073228|EAF|176.37M|176370000|0.686|3426591|-80.62|31|2024-11-01|15/09/2024||-0.1339||125850000|0.68580001592636|1|2024-07-26|15/06/2024|-0.05|-0.1|137330000|126920000|0.84320002794266|1
2024-08-31 22:12:59|01333|31171|BLMN|1.49B|1490000000|17.5|1706771|-37.63|45|2024-10-25|15/09/2024||0.2105||1050000000|17.5|1|2024-08-06|15/06/2024|0.51|0.58|1120000000|1130000000|18.290000915527|1
2024-08-31 22:13:08|01334|20442|EAT|3.22B|3220000000|71.52|1752270|118.52|41|2024-10-30|15/09/2024||0.6104||1080000000|71.519996643066|1|2024-08-14|15/06/2024|1.61|1.66|1210000000|1150000000|70.400001525879|1
2024-08-31 22:13:17|01335|1166013|STEP|6.33B|6330000000|54.7|829460|77.19|22|2024-11-05|15/09/2024||0.4277||201740000|54.700000762939|1|2024-08-08|15/06/2024|0.48|0.351|221170000|181150000|45.020000457764|1
2024-08-31 22:13:27|01336|15775|COKE|11.76B|11760000000|1342.4|61082|95.66|45|2024-11-05|15/09/2024|||||1342.4000244141|1|2024-07-31|15/06/2024|20.71||1800000000||1140.5500488281|1
2024-08-31 22:13:35|01337|1163891|BFLY|231.71M|231710000|1.09|1636275|-38.42|19|2024-10-31|15/09/2024||-0.105||18970000|1.0900000333786|1|2024-08-01|15/06/2024|-0.05|-0.1|21500000|19580000|1.1000000238419|1
2024-08-31 22:13:46|01338|17377|TREE|772.94M|772940000|57.93|184843|206.35|45|2024-10-30|15/09/2024||0.1836||187980000|57.930000305176|1|2024-07-25|15/06/2024|0.54|0.21|210100000|187360000|52.400001525879|1
2024-08-31 22:13:56|01339|15634|CAKE|2B|2000000000|39.31|965969|23.42|45|2024-10-30|15/09/2024||0.4832||867170000|39.310001373291|1|2024-07-31|15/06/2024|1.09|1|904000000|908960000|38.919998168945|1
2024-08-31 22:14:09|01340|16396|IRWD|808.28M|808280000|5.06|2313923|-42.5|45|2024-10-31|15/09/2024||0.102||110120000|5.0599999427795|1|2024-08-08|15/06/2024|-0.01|0.1559|94400000|107100000|6.0100002288818|1
2024-08-31 22:14:19|01341|15324|ACLS|3.57B|3570000000|109.33|635416|-43.1|45|2024-10-30|15/09/2024||1.43||261920000|109.33000183105|1|2024-07-31|15/06/2024|1.55|1.37|256500000|250060000|117.36000061035|1
2024-08-31 22:14:30|01342|20968|HI|2.31B|2310000000|32.96|441734|-31.96|45|2024-11-13|15/09/2024||0.9492||811790000|32.959999084473|1|2024-08-07|15/06/2024|0.85|0.82|786600000|818160000|39.130001068115|1
2024-08-31 22:14:40|01343|41238|PRKS|2.85B|2850000000|49.22|1027331|1.07|45|2024-11-07|15/09/2024||2.26||560540000|49.220001220703|1|2024-08-07|15/06/2024|1.46|1.55|497600000|506060000|46.680000305176|1
2024-08-31 22:14:50|01344|100211|TWOUQ|975.6K|975600|0.3413|3169886|-99.64|41|2024-07-31|15/06/2024||-0.145||192090000|2.6099998950958|1|2024-05-02|15/03/2024|-0.22|-0.34|198400000|195910000|24629975.16655|3.000003000003E-7
2024-08-31 22:15:00|01345|20625|CPE|2.38B|2380000000|35.76|2604590|-8.85|44|2024-07-31|15/06/2024||1.56||564900000|35.759998321533|1|2024-05-30|15/03/2024||1.62||586100000|35.759998321533|1
2024-08-31 22:15:17|01346|1161147|SLQT|690.17M|690170000|4.08|960956|234.43|21|2024-10-31|15/09/2024||-0.15||302200000|4.0799999237061|1|2024-09-11|15/06/2024||-0.155||272950000|4.0799999237061|1
2024-08-31 22:15:26|01347|1163278|RLAY|909.11M|909110000|6.79|1202809|-33.56|21|2024-10-31|15/09/2024||-0.7909||100000|6.789999961853|1|2024-08-06|15/06/2024|-0.69|-0.73|0.00|88890|7.0999999046326|1
2024-08-31 22:15:36|01348|16864|PATK|2.89B|2890000000|129.22|196028|54.5|45|2024-10-24|15/09/2024||1.84||934210000|129.2200012207|1|2024-08-01|15/06/2024|2.16|2.05|1020000|972060000|128.05999755859|1
2024-08-31 22:15:48|01349|17403|TTEC|243.87M|243870000|5.11|622786|-82.83|45|2024-11-06|15/09/2024||0.1871||545920000|5.1100001335144|1|2024-08-08|15/06/2024|0.14|0.3|534100000|552670000|5.3499999046326|1
2024-08-31 22:15:58|01350|16950|CDMO|672.4M|672400000|10.54|1002750|-10.68|47|2024-12-03|15/10/2024||-0.095||33920000|10.539999961853|1|2024-09-05|15/07/2024||-0.05||40770000|10.539999961853|1
2024-08-31 22:16:08|01351|942357|BSIG|904.07M|904070000|24.39|252551|17.77|40|2024-10-31|15/09/2024||0.425||113100000|24.389999389648|1|2024-08-01|15/06/2024|0.29|0.42|109000000|108400000|26.190000534058|1
2024-08-31 22:16:22|01352|15782|CORT|3.69B|3690000000|35.3|962402|7.85|45|2024-10-30|15/09/2024||0.2739||162080000|35.299999237061|1|2024-07-29|15/06/2024|0.32|0.23|163800000|155220000|35.599998474121|1
2024-08-31 22:16:33|01353|39287|DAN|1.64B|1640000000|11.29|1079412|-29.92|45|2024-10-24|15/09/2024||0.2679||2640000000|11.289999961853|1|2024-07-31|15/06/2024|0.31|0.27|2740000000|2760000000|11.770000457764|1
2024-08-31 22:16:43|01354|20391|AWR|3.05B|3050000000|81.42|209664|-3.31|45|2024-11-04|15/09/2024||0.985||161000000|81.419998168945|1|2024-08-06|15/06/2024|0.85|0.8|155330000|138000000|81.76000213623|1
2024-08-31 22:16:51|01355|1165970|FROG|3.07B|3070000000|27.76|1267968|-3.24|22|2024-10-30|15/09/2024||0.1057||105590000|27.760000228882|1|2024-08-07|15/06/2024|0.15|0.14|103000000|103590000|34.150001525879|1
2024-08-31 22:17:01|01356|48425|SRNE|3.26M|3260000|0.006|121219|-95.46|40|2024-11-08|15/09/2024|||||0.00600000005215|1|2024-08-30|15/06/2024|||||0.00600000005215|1
2024-08-31 22:17:13|01357|20464|SBH|1.34B|1340000000|13.05|1411444|28.44|45|2024-11-07|15/09/2024||0.48||936830000|13.050000190735|1|2024-08-08|15/06/2024|0.45|0.4034|942340000|931770000|9.3900003433228|1
2024-08-31 22:17:27|01358|34151|NG|1.42B|1420000000|4.25|1568617|3.16|41|2024-10-02|15/08/2024||-0.02|||4.25|1|2024-06-26|15/05/2024|-0.04|-0.02|||3.539999961853|1
2024-08-31 22:17:34|01359|1166558|CCCC|438.21M|438210000|6.32|1562874|117.93|19|2024-10-31|15/09/2024||-0.3797||8230000|6.3200001716614|1|2024-08-01|15/06/2024|-0.36|-0.36|12000000|4780000|6.6999998092651|1
2024-08-31 22:17:43|01360|1153166|BWIN|5.52B|5520000000|46.89|450860|76.34|24|2024-11-04|15/09/2024||0.3594||348140000|46.889999389648|1|2024-08-06|15/06/2024|0.34|0.33|339800000|334950000|41.130001068115|1
2024-08-31 22:17:52|01361|48419|HMHC|2.69B|2690000000|21.03|5519680|0|35|2022-08-04|15/06/2022||0.1273||306080000|21.030000686646|1|2022-05-05|15/03/2022||-0.3778||161360000|21.030000686646|1
2024-08-31 22:18:01|01362|1096139|RVLV|1.62B|1620000000|22.92|1010250|56.45|27|2024-10-30|15/09/2024||0.1028||270860000|22.920000076294|1|2024-08-06|15/06/2024|0.21|0.13|282460000|277060000|17.819999694824|1
2024-08-31 22:18:08|01363|1169350|SANA|1.35B|1350000000|6.05|1790714|13.08|18|2024-11-05|15/09/2024||-0.286||0.00|6.0500001907349|1|2024-08-08|15/06/2024|-0.32|-0.28|0.00||4.7199997901917|1
2024-08-31 22:18:18|01364|39268|CNK|3.29B|3290000000|27.38|2924096|68.18|45|2024-11-01|15/09/2024||0.3812||805800000|27.379999160767|1|2024-08-02|15/06/2024|0.32|0.1|734200000|693230000|23.090000152588|1
2024-08-31 22:18:29|01365|52660|OPRX|152.25M|152250000|8.31|116330|-2.46|41|2024-11-05|15/09/2024||0.0563||24880000|8.3100004196167|1|2024-08-08|15/06/2024|0.02|-0.0644|18810000|20160000|8.2799997329712|1
2024-08-31 22:18:40|01366|16382|IPAR|4.13B|4130000000|128.84|149688|-7.79|45|2024-11-05|15/09/2024||1.9||413370000|128.83999633789|1|2024-08-06|15/06/2024|1.14|1.05|342230000|342000000|127.91999816895|1
2024-08-31 22:18:50|01367|958819|PJT|5.05B|5050000000|123.5|199757|56.35|37|2024-10-29|15/09/2024||0.9157||313950000|123.5|1|2024-07-30|15/06/2024|1.19|0.68|360000000|278600000|125.7200012207|1
2024-08-31 22:19:00|01368|16984|SAVA|1.38B|1380000000|28.71|3247121|36.91|45|2024-11-05|15/09/2024||-0.4267||0.00|28.709999084473|1|2024-08-08|15/06/2024|0.13|-0.4067|0.00|0.00|30.200000762939|1
2024-08-31 22:19:08|01369|985947|KDMN|1.70B|1700000000|9.5|10424582|0|24|2022-08-04|15/06/2022||-0.19||15490000|9.5|1|2022-05-12|15/03/2022||-0.21||9810000|9.5|1
2024-08-31 22:19:17|01370|1165415|CERE|8.19B|8189999999.999999|44.96|2193322|89.7|19|2024-11-06|15/09/2024||-0.72||0.00|44.959999084473|1|2024-08-13|15/06/2024||-0.71||0.00|44.959999084473|1
2024-08-31 22:19:27|01371|1163684|PRCH|144.66M|144660000|1.44|1212738|70.41|21|2024-11-05|15/09/2024||-0.2483||116210000|1.4400000572205|1|2024-08-06|15/06/2024|-0.65|-0.54|110800000|116280000|1.7300000190735|1
2024-08-31 22:19:37|01372|15819|CRVL|5.49B|5490000000|320.73|39384|48.18|45|2024-10-29|15/09/2024|||||320.73001098633|1|2024-07-30|15/06/2024|1.25||211720000||307.82000732422|1
2024-08-31 22:19:48|01373|991166|CWH|1.87B|1870000000|21.94|1001971|-11.28|33|2024-10-29|15/09/2024||0.2262||1660000000|21.940000534058|1|2024-07-31|15/06/2024|0.38|0.55|1810000000|1870000000|22.89999961853|1
2024-08-31 22:20:00|01374|21074|JOE|3.47B|3470000000|59.37|155516|-3.84|45|2024-10-23|15/09/2024|||||59.369998931885|1|2024-07-24|15/06/2024|0.42||111600000||62.479999542236|1
2024-08-31 22:20:12|01375|1163356|MEG|1.13B|1130000000|32.9|392662|-14.41|21|2024-11-05|15/09/2024||-0.0067||185300000|32.900001525879|1|2024-08-06|15/06/2024|0.2|-0.19|173300000|173940000|26.979999542236|1
2024-08-31 22:20:21|01376|15855|CVCO|3.41B|3410000000|413.32|64864|47.87|42|2024-10-31|15/09/2024||5.28||483280000|413.32000732422|1|2024-08-01|15/06/2024|4.11|5.63|477600000|462270000|414.61999511719|1
2024-08-31 22:20:31|01377|989523|ELF|8.45B|8449999999.999999|149.79|1764890|7.99|33|2024-11-06|15/09/2024||0.4375||289650000|149.78999328613|1|2024-08-08|15/06/2024|1.1|0.83|324480000|304050000|181.75|1
2024-08-31 22:20:44|01378|1055909|QTRX|500.08M|500080000|13.03|475068|-51.38|31|2024-11-06|15/09/2024||-0.2315||34140000|13.029999732971|1|2024-08-08|15/06/2024|-0.25|-0.266|34380000|33730000|12.619999885559|1
2024-08-31 22:20:54|01379|13087|URBN|3.35B|3350000000|36.32|1701941|9.36|46|2024-11-18|15/10/2024||1.03||1350000000|36.319999694824|1|2024-08-21|15/07/2024|1.24|1|1350000000|1340000000|40.240001678467|1
2024-08-31 22:21:03|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|0|26|2023-08-09|15/06/2023||-0.24||645400000|0.00999999977648|1|2023-05-11|15/03/2023||-0.33||644400000|0.00999999977648|1
2024-08-31 22:21:15|01381|15736|CLDX|2.74B|2740000000|41.33|704500|48.14|45|2024-11-06|15/09/2024||-0.61||860000|41.330001831055|1|2024-08-08|15/06/2024|-0.54|-0.59|2490000|854290|32.060001373291|1
2024-08-31 22:21:26|01382|20773|PAR|1.96B|1960000000|53.99|397755|24.17|45|2024-11-07|15/09/2024||-0.0991||90290000|53.990001678467|1|2024-08-08|15/06/2024|-0.23|-0.1784|78150000|115140000|44.720001220703|1
2024-08-31 22:21:37|01383|1096055|EB|305.6M|305600000|3.18|2177907|-68.61|30|2024-11-07|15/09/2024||-0.0244||93580000|3.1800000667572|1|2024-08-08|15/06/2024|0.01|-0.05|84550000|86070000|3.8800001144409|1
2024-08-31 22:21:48|01384|17506|CMPR|2.48B|2480000000|98.88|146681|53.04|45|2024-10-23|15/09/2024||0.29||801000000|98.879997253418|1|2024-07-31|15/06/2024|4.33|0.8|832610000|832550000|91.269996643066|1
2024-08-31 22:21:57|01385|962482|SENS|208.39M|208390000|0.389|1678251|-23.46|35|2024-11-05|15/09/2024||-0.0325||4100000|0.38899999856949|1|2024-08-08|15/06/2024|-0.03|-0.03|4870000|4930000|0.3953999876976|1
2024-08-31 22:22:06|01386|1167501|BALY|699.12M|699120000|17.2|530101|3.68|21|2024-10-31|15/09/2024||-1.35||656940000|17.200000762939|1|2024-07-31|15/06/2024|-1.24|-1.37|621700000|640790000|17.239999771118|1
2024-08-31 22:22:18|01387|39343|PRTA|1.2B|1200000000|22.27|455482|-57.84|43|2024-10-31|15/09/2024||-1.15||1840000|22.270000457764|1|2024-08-08|15/06/2024|1.22|-1.06|132010000|10730000|19.260000228882|1
2024-08-31 22:22:25|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|0|17|2023-08-25|15/07/2023||-0.085||86000000|12.039999961853|1|2023-05-26|15/04/2023||-0.105||80200000|12.039999961853|1
2024-08-31 22:22:38|01389|24353|TNC|1.85B|1850000000|97.67|113269|18.49|45|2024-10-29|15/09/2024||1.53||314800000|97.669998168945|1|2024-08-08|15/06/2024|1.83|1.72|331000000|327000000|96.019996643066|1
2024-08-31 22:22:46|01390|8197|MDP|202.44M|202440000|59.07|1701923|0|36|2022-07-28|15/06/2022||0.76||745000000|59.069999694824|1|2022-05-18|15/03/2022||0.71||688000000|59.069999694824|1
2024-08-31 22:22:57|01391|20878|KOS|2.3B|2300000000|4.87|5435879|-33.1|45|2024-11-04|15/09/2024||0.1375||446350000|4.8699998855591|1|2024-08-05|15/06/2024|0.17|0.14|450940000|438190000|4.8899998664856|1
2024-08-31 22:23:07|01392|100232|MBUU|739.55M|739550000|36.37|234859|-25.1|43|2024-10-31|15/09/2024||0.5829||212010000|36.369998931885|1|2024-08-29|15/06/2024|-0.39|-0.3163|158710000|157540000|34.840000152588|1
2024-08-31 22:23:18|01393|16255|HEES|1.74B|1740000000|48.15|286988|6.24|45|2024-10-24|15/09/2024||0.9965||390500000|48.150001525879|1|2024-07-30|15/06/2024|0.91|1.03|376300000|382050000|52.959999084473|1
2024-08-31 22:23:29|01394|100231|DRNA|2.99B|2990000000|38.22|5568959|0|32|2022-08-11|15/06/2022||-0.7458||18490000|38.220001220703|1|2022-05-09|15/03/2022||-0.7279||18490000|38.220001220703|1
2024-08-31 22:23:38|01395|39121|FOE|1.84B|1840000000|22.01|729507.94|0|36|2022-07-27|15/06/2022||0.36||282100000|22.010000228882|1|2022-05-11|15/03/2022||0.35||273500000|22.010000228882|1
2024-08-31 22:23:50|01396|6404|SHYF|489.03M|489030000|14.19|398593|-9.5|45|2024-10-31|15/09/2024||0.175||215080000|14.189999580383|1|2024-07-25|15/06/2024|0.16|0.08|192800000|201490000|11.640000343323|1
2024-08-31 22:24:00|01397|39249|CYH|721.32M|721320000|5.45|1675623|61.24|45|2024-10-23|15/09/2024||-0.1967||3070000000|5.4499998092651|1|2024-07-24|15/06/2024|-0.17|-0.12|3140000000|3100000000|4.0500001907349|1
2024-08-31 22:24:15|01398|8950|LNN|1.35B|1350000000|124.05|110012|-0.04|45|2024-10-17|15/08/2024||1.06||148500000|124.05000305176|1|2024-06-27|15/05/2024|1.85|1.17|139200000|144380000|113.2200012207|1
2024-08-31 22:24:23|01399|1096506|BNGO|42.14M|42140000|0.49|1777752|-87.31|27|2023-11-09|15/09/2023|-1.01|-0.97|9320000|9080000|1.3600000143051|1|2023-08-09|15/06/2023|-1.24|-1.03|8660000|8300000|4.0199999809265|1
2024-08-31 22:24:33|01400|17037|RDNT|4.9B|4900000000|66.29|592205|98.41|45|2024-11-06|15/09/2024||0.152||432170000|66.290000915527|1|2024-08-07|15/06/2024|0.16|0.17|459700000|438530000|59.450000762939|1
2024-08-31 22:24:40|01401|16661|TELL|833.01M|833010000|0.932|47085706|-16.79|12|2024-10-30|15/09/2024||-0.035||0.00|0.93199998140335|1|2024-07-31|15/06/2024||-0.0725||14900000|0.92750000953674|1
2024-08-31 22:24:49|01402|1006460|YEXT|642.05M|642050000|5.09|1097257|-41.89|32|2024-12-04|15/10/2024||0.1375||99570000|5.0900001525879|1|2024-09-04|15/07/2024||0.025||98140000|5.0900001525879|1
2024-08-31 22:24:57|01403|21129|MTOR|2.59B|2590000000|36.5|1164427|0|37|2022-11-16|15/09/2022||0.9613||1030000000|36.5|1|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000|36.490001678467|1
2024-08-31 22:25:08|01404|20987|DIN|483.75M|483750000|31.62|486029|-42.28|45|2024-10-30|15/09/2024||1.58||206700000|31.620000839233|1|2024-08-07|15/06/2024|1.71|1.64|206300000|210460000|31.909999847412|1
2024-08-31 22:25:23|01405|986249|PTGX|2.53B|2530000000|42.89|966106|116.4|33|2024-11-06|15/09/2024||-0.6283||1250000|42.889999389648|1|2024-08-06|15/06/2024|-0.5|-0.6|4170000|68000000|35.790000915527|1
2024-08-31 22:25:36|01406|16364|INFN|1.48B|1480000000|6.29|5648494|34.4|45|2024-11-07|15/09/2024||0.061||401930000|6.289999961853|1|2024-08-02|15/06/2024|-0.06|-0.0828|342740000|331710000|6|1
2024-08-31 22:25:46|01407|945661|NVTAQ|286.49K|286490|0.001|195908|-99.89|39|2024-11-06|15/09/2024||-0.27||131600000|0.0010000000475|1|2024-08-06|15/06/2024||-0.41||130400000|0.0010000000475|1
2024-08-31 22:25:57|01408|17467|USPH|1.29B|1290000000|85.6|119731|-15.1|45|2024-11-07|15/09/2024||0.6922||163050000|85.599998474121|1|2024-08-13|15/06/2024|0.47|0.82|167190000|163340000|87.599998474121|1
2024-08-31 22:26:11|01409|15830|CSII|843.96M|843960000|20|959049|0|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2024-08-31 22:26:20|01410|1142327|XPEL|1.2B|1200000000|43.29|236658|-48.03|27|2024-11-06|15/09/2024||0.51||111040000|43.290000915527|1|2024-08-08|15/06/2024|0.54|0.46|109920000|105680000|31.75|1
2024-08-31 22:26:29|01411|15774|||||||45|2024-10-31|15/09/2024||-0.0607||97330000|26.909999847412|1|2024-07-31|15/06/2024|0.01|-0.02|104700000|105120000|31.020000457764|1
2024-08-31 22:26:39|01412|16100|FIZZ|4.23B|4230000000.0000005|45.16|215480|-5.69|39|2024-12-05|15/10/2024||0.4891||305330000|45.159999847412|1|2024-09-05|15/07/2024||0.5871||329590000|45.159999847412|1
2024-08-31 22:26:50|01413|20952|ALG|2.24B|2240000000|185.4|83079|8.01|44|2024-10-30|15/09/2024||2.69||419370000|185.39999389648|1|2024-07-31|15/06/2024|2.35|2.74|416300000|428560000|191.00999450684|1
2024-08-31 22:27:01|01414|8307|UIS|383.43M|383430000|5.53|437035|37.22|45|2024-10-29|15/09/2024||0.0967||497500000|5.5300002098083|1|2024-08-05|15/06/2024|0.16|-0.01|478200000|485930000|4.3800001144409|1
2024-08-31 22:27:12|01415|958829|SGRY|4.04B|4040000000|31.95|1123938|-11.89|37|2024-11-05|15/09/2024||0.2556||768380000|31.950000762939|1|2024-08-06|15/06/2024|0.21|0.2|762100000|735980000|28.719999313354|1
2024-08-31 22:27:22|01416|16454|KFRC|1.22B|1220000000|65.59|84004|4.69|45|2024-10-28|15/09/2024||0.7874||363590000|65.589996337891|1|2024-07-29|15/06/2024|0.75|0.73|356300000|356200000|68.410003662109|1
2024-08-31 22:27:32|01417|985958|PI|4.73B|4730000000|168.1|413121|152.52|34|2024-10-23|15/09/2024||0.3956||92420000|168.10000610352|1|2024-07-24|15/06/2024|0.83|0.74|102500000|97570000|161.52000427246|1
2024-08-31 22:27:41|01418|103928|CCS|3.14B|3140000000|100.07|306110|34.77|41|2024-10-23|15/09/2024||2.52||1090000000|100.06999969482|1|2024-07-24|15/06/2024|2.65|2.46|1040000000|1030000000|99.379997253418|1
2024-08-31 22:27:51|01419|100173|BLFS|1.19B|1190000000|25.88|342399|95.91|12|2024-11-07|15/09/2024||-0.08||25430000|25.879999160767|1|2024-08-08|15/06/2024|-0.5|-0.14|28300000|23950000|22.049999237061|1
2024-08-31 22:28:00|01420|16647|MNRO|810.56M|810560000|27.09|624984|-17.26|45|2024-10-23|15/09/2024||0.254||303600000|27.090000152588|1|2024-07-31|15/06/2024|0.22||293180000|292420000|26.049999237061|1
2024-08-31 22:28:09|01421|1167746|HYFM|20.02M|20020000|0.4355|130372|-65.16|19|2024-11-07|15/09/2024||-0.201||47200000|0.43549999594688|1|2024-08-08|15/06/2024|-0.2113|-0.213|54790000|52910000|0.53320002555847|1
2024-08-31 22:28:14|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|0|0||
2024-08-31 22:28:25|01423|1121154|ALEC|513.86M|513860000|5.28|629774|-3.12|30|2024-11-12|15/09/2024||-0.54||16420000|5.2800002098083|1|2024-08-07|15/06/2024|-0.4|-0.501|15080000|14360000|5.0599999427795|1
2024-08-31 22:28:36|01424|8296|EPAC|2.24B|2240000000|41.24|305281|57.4|45|2024-09-25|15/08/2024||0.52||156700000|41.240001678467|1|2024-06-24|15/05/2024|0.47|0.47|150390000|155000000|38.5|1
2024-08-31 22:28:45|01425|20599|RGR|709.94M|709940000|42.12|141402|-18.34|45|2024-10-30|15/09/2024||0.6||138560000|42.119998931885|1|2024-07-31|15/06/2024|0.47|0.76|130800000|137600000|45.939998626709|1
2024-08-31 22:28:57|01426|8002|ATI|7.95B|7950000000|63.88|1532325|40.92|45|2024-10-31|15/09/2024||0.6754||1130000000|63.880001068115|1|2024-08-06|15/06/2024|0.6|0.58|1100000000|1110000000|60.970001220703|1
2024-08-31 22:29:06|01427|16687|MVIS|201.73M|201730000|0.948|2305179|-62.38|45|2024-11-06|15/09/2024||-0.1316||2500000|0.9481999874115|1|2024-08-07|15/06/2024|-0.11|-0.12|1900000|1000000|0.93010002374649|1
2024-08-31 22:29:19|01428|16691|MYRG|1.66B|1660000000|100.8|221943|-29.05|45|2024-10-23|15/09/2024||0.78||946220000|100.80000305176|1|2024-07-31|15/06/2024|-0.91|1.13|828900000|876070000|139|1
2024-08-31 22:29:31|01429|985959|TPIC|205.91M|205910000|4.33|787959|-14.26|33|2024-11-06|15/09/2024||-0.2218||365890000|4.3299999237061|1|2024-08-08|15/06/2024|-1.3|-0.7|309800000|310580000|3.2650001049042|1
2024-08-31 22:29:42|01430|16696|ONTO|10.53B|10530000000|213.22|698452|53.42|45|2024-11-07|15/09/2024||1.22||233800000|213.2200012207|1|2024-08-08|15/06/2024|1.32|1.2|242330000|235470000|164|1
2024-08-31 22:29:52|01431|24298|USNA|777.71M|777710000|40.82|79285|-36.51|45|2024-10-22|15/09/2024||0.5494||210350000|40.819999694824|1|2024-07-23|15/06/2024|0.54|0.65|213000000|221010000|46.200000762939|1
2024-08-31 22:30:04|01432|6508|EXTR|2.05B|2049999999.9999998|15.75|1909035|-42.62|45|2024-10-30|15/09/2024||0.1212||259550000|15.75|1|2024-08-07|15/06/2024|0.19|0.13|256700000|253210000|12.949999809265|1
2024-08-31 22:30:14|01433|942668|JYNT|169.61M|169610000|11.31|46573|21.74|41|2024-11-07|15/09/2024||0.0097||28270000|11.310000419617|1|2024-08-08|15/06/2024|-0.24|-0.0178|30260000|29400000|11.909999847412|1
2024-08-31 22:30:23|01434|1141821|CSTL|822.95M|822950000|29.67|402526|48.87|27|2024-11-11|15/09/2024||-0.1329||78920000|29.670000076294|1|2024-08-05|15/06/2024|0.31|-0.27|87000000|69370000|22.280000686646|1
2024-08-31 22:30:33|01435|1096423|GDYN|1.07B|1070000000.0000001|13.92|386922|19.69|25|2024-10-31|15/09/2024||0.094||84870000|13.920000076294|1|2024-08-01|15/06/2024|0.08|0.07|83000000|81060000|12.89999961853|1
2024-08-31 22:30:43|01436|945651|ASPN|2.21B|2210000000|28.69|1540494|371.1|39|2024-10-31|15/09/2024||0.0239||96210000|28.690000534058|1|2024-08-07|15/06/2024|0.21|0.05|117770000|101730000|19.719999313354|1
2024-08-31 22:30:53|01437|946347|RCKT|1.72B|1720000000|18.85|835324|20.45|37|2024-11-06|15/09/2024||-0.7514||564310|18.85000038147|1|2024-08-05|15/06/2024|-0.74|-0.72|0.00||20.875|1
2024-08-31 22:31:35|01438|52320|AVXL|510.47M|510470000|6.02|1136132|-23.8|37|2024-11-25|15/09/2024||-0.17||0.00|6.0199999809265|1|2024-08-06|15/06/2024|-0.14|-0.16|0.00|0.00|6.4499998092651|1
2024-08-31 22:31:47|01439|1137414|MORF|2.86B|2860000000|56.99|2476711|3.47|27|2024-10-31|15/09/2024||-0.94||166670|56.990001678467|1|2024-08-20|15/06/2024||-1||0.00|56.990001678467|1
2024-08-31 22:31:57|01440|20894|PRO|950.26M|950260000|20.13|624191|-43.87|45|2024-10-29|15/09/2024||0.0862||82490000|20.129999160767|1|2024-07-30|15/06/2024|-0.16|0.01|82000000|81380000|25.309999465942|1
2024-08-31 22:32:07|01441|16619|MGRC|2.66B|2660000000|108.15|127738|6.97|45|2024-10-24|15/09/2024||1.7||241380000|108.15000152588|1|2024-07-25|15/06/2024|0.84|1.25|212600000|210230000|111.62999725342|1
2024-08-31 22:32:20|01442|1073208|LASR|574.62M|574620000|11.94|234437|4.65|28|2024-10-31|15/09/2024||-0.0743||55540000|11.939999580383|1|2024-08-01|15/06/2024|-0.1|-0.13|50500000|49230000|12.069999694824|1
2024-08-31 22:32:31|01443|39294|BKE|2.09B|2089999999.9999998|41.9|390104|21.62|44|2024-11-15|15/10/2024||0.8756||287740000|41.900001525879|1|2024-08-23|15/07/2024|0.78|0.76|282400000|272410000|41.669998168945|1
2024-08-31 22:32:41|01444|16918|PLCE|72.44M|72440000|5.7|618344|-78.5|44|2024-11-14|15/10/2024||2.88||452370000|5.6999998092651|1|2024-09-02|15/07/2024||-1.05||320140000|5.6999998092651|1
2024-08-31 22:32:52|01445|52609|BLNK|188.14M|188140000|1.86|5065682|-52.79|31|2024-11-07|15/09/2024||-0.1743||37530000|1.8600000143051|1|2024-08-07|15/06/2024|-0.18|-0.17|33260000|39020000|2.6900000572205|1
2024-08-31 22:33:04|01446|17321|TCBI|3.11B|3110000000|67.22|394777|7.66|45|2024-10-16|15/09/2024||0.9485||277030000|67.220001220703|1|2024-07-18|15/06/2024|0.8|0.86|267000000|267250000|70.680000305176|1
2024-08-31 22:33:16|01447|16755|NSIT|7.07B|7070000000|217.07|204194|35.59|45|2024-10-31|15/09/2024||2.5||2360000000|217.07000732422|1|2024-08-01|15/06/2024|2.46|2.82|2160000000|2470000000|224.5|1
2024-08-31 22:33:26|01448|20587|MLI|8.24B|8240000000|72.71|731838|88.47|45|2024-10-15|15/09/2024||1.14||895000000|72.709999084473|1|2024-07-23|15/06/2024|1.41|1.29|997750000|911000000|64.349998474121|1
2024-08-31 22:33:34|01449|1168402|ARKO|724.73M|724730000|6.26|419258|-16.87|22|2024-11-04|15/09/2024||0.1525||2420000000|6.2600002288818|1|2024-08-06|15/06/2024|0.11|0.1159|2390000000|2360000000|5.7800002098083|1
2024-08-31 22:33:48|01450|1168812|STEM|94.83M|94830000|0.583|5918258|-88.55|21|2024-10-31|15/09/2024||-0.1924||78800000|0.58300000429153|1|2024-08-06|15/06/2024|-3.59|-0.21|34000000|64050000|0.99169999361038|1
2024-08-31 22:33:57|01451|940766|OEC|1.09B|1090000000|18.65|486006|-17.55|41|2024-10-29|15/09/2024||0.4942||486250000|18.64999961853|1|2024-08-01|15/06/2024|0.41|0.57|477000000|491140000|24.620000839233|1
2024-08-31 22:34:09|01452|1097533|GRWG|115.38M|115380000|1.95|539519|-40|30|2024-11-06|15/09/2024||-0.0933||49810000|1.9500000476837|1|2024-08-08|15/06/2024|-0.1|-0.08|53500000|54380000|1.8999999761581|1
2024-08-31 22:34:17|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|5.06|17|2023-11-16|15/09/2023||-0.24||19580000|0.99809998273849|1|2023-08-14|15/06/2023|-0.3296|-0.2868|14100000|17350000|0.58689999580383|1
2024-08-31 22:34:28|01454|1050145|DCPH|2.21B|2210000000|25.59|1932672|82.26|30|2024-08-01|15/06/2024||-0.5206||49530000|25.590000152588|1|2024-05-01|15/03/2024|-0.5415|-0.5457|46700000|46280000|25.260000228882|1
2024-08-31 22:34:39|01455|41328|SFM|10.42B|10420000000|104.05|1383308|155.09|45|2024-10-30|15/09/2024||0.7562||1870000000|104.05000305176|1|2024-07-29|15/06/2024|0.94|0.78|1900000000|1840000000|86.699996948242|1
2024-08-31 22:34:45|01456|1165305|||||||23|2024-08-05|15/06/2024||-1.52||0.00|34.139999389648|1|2024-05-06|15/03/2024|-1.44|-1.44|0.00|0.00|34.150001525879|1
2024-08-31 22:34:57|01457|960609|PRPL|129.25M|129250000|1.2|412399|-44.7|31|2024-11-06|15/09/2024||-0.0981||143350000|1.2000000476837|1|2024-08-05|15/06/2024|-0.13|-0.12|120300000|127940000|1.25|1
2024-08-31 22:35:08|01458|20522|CDE|2.45B|2450000000|6.14|6609016|154.77|45|2024-11-06|15/09/2024||0.0717||286680000|6.1399998664856|1|2024-08-07|15/06/2024|-0.01|-0.0043|222030000|242180000|5.3800001144409|1
2024-08-31 22:35:19|01459|21171|MD|917.77M|917770000|10.86|1213518|-23.14|45|2024-10-31|15/09/2024||0.3666||507390000|10.859999656677|1|2024-08-06|15/06/2024|0.34|0.31|504000000|505490000|7.6199998855591|1
2024-08-31 22:35:30|01460|15691|CERS|418.77M|418770000|2.26|899360|19.58|44|2024-10-31|15/09/2024||-0.032||49200000|2.2599999904633|1|2024-08-01|15/06/2024|-0.03|-0.04|50520000|47630000|2.2599999904633|1
2024-08-31 22:35:40|01461|102883|GPRO|195.49M|195490000|1.28|1792721|-64.79|41|2024-11-07|15/09/2024||0.07||290400000|1.2799999713898|1|2024-08-06|15/06/2024|-0.24|-0.25|186220000|170020000|1.3200000524521|1
2024-08-31 22:35:49|01462|17234|SPNS|2.03B|2029999999.9999998|36.39|148059|21.75|41|2024-11-06|15/09/2024||0.37||140600000|36.389999389648|1|2024-08-01|15/06/2024|0.37|0.36|136800000|137820000|38.900001525879|1
2024-08-31 22:35:57|01463|976451|BATRK|2.7B|2700000000|42.88|233828|16.4|36|2024-11-01|15/09/2024||0.10||273200000|42.880001068115|1|2024-08-08|15/06/2024|0.46|0.34|282880000|281700000|41.939998626709|1
2024-08-31 22:36:07|01464|42590|MGNX|220.16M|220160000|3.51|1218518|-24.68|44|2024-11-06|15/09/2024||0.2232||87580000|3.5099999904633|1|2024-08-06|15/06/2024|-0.89|-0.66|10790000|20940000|3.579999923706|1
2024-08-31 22:36:15|01465|961626|AXSM|4.27B|4269999999.9999995|88.86|639907|9.98|33|2024-11-04|15/09/2024||-1.33||100300000|88.860000610352|1|2024-08-05|15/06/2024|-1.67|-1.31|87200000|86660000|84.419998168945|1
2024-08-31 22:36:24|01466|1168632|RSI|2.11B|2109999999.9999998|9.37|1822628|103.7|21|2024-10-30|15/09/2024||0.01||206060000|9.3699998855591|1|2024-07-31|15/06/2024|0.04|0.0086|220380000|201370000|9.9799995422363|1
2024-08-31 22:36:34|01467|15719|CHRS|160.14M|160140000|1.39|1732577|-73.92|41|2024-11-04|15/09/2024||-0.1561||62190000|1.3899999856949|1|2024-08-08|15/06/2024|-0.14|-0.25|65000000|56410000|1.2400000095367|1
2024-08-31 22:36:44|01468|41266|MODN|1.18B|1180000000|30|1028840|11.11|44|2024-08-06|15/06/2024||0.3573||66940000|30|1|2024-05-06|15/03/2024|0.24|0.282|65110000|64450000|29.809999465942|1
2024-08-31 22:36:55|01469|15505|AVID|1.19B|1190000000|27.04|533992|1.43|39|2024-03-14|15/12/2023||0.67||129310000|27.040000915527|1|2023-11-14|15/09/2023||0.51||108770000|27.040000915527|1
2024-08-31 22:37:05|01470|1073226|ROAD|3.48B|3480000000|65.98|328255|89.87|32|2024-12-09|15/09/2024||0.6814||562500000|65.980003356934|1|2024-08-09|15/06/2024|0.59|0.54|517800000|503570000|58.299999237061|1
2024-08-31 22:37:15|01471|17291|SWBI|664.47M|664470000|14.74|452633|25.55|45|2024-12-05|15/10/2024||0.285||142880000|14.739999771118|1|2024-09-05|15/07/2024||0.185||129780000|14.739999771118|1
2024-08-31 22:37:23|01472|1167332|TLS|263.74M|263740000|3.65|916142|39.85|21|2024-11-07|15/09/2024||-0.1345||22990000|3.6500000953674|1|2024-08-09|15/06/2024|-0.09|-0.137|28500000|26520000|3.7699999809265|1
2024-08-31 22:37:33|01473|16266|HIBB|1.05B|1050000000|87.49|513580|88.92|45|2024-11-26|15/10/2024||1.66||414000000|87.48999786377|1|2024-08-23|15/07/2024||1.81||400000000|87.48999786377|1
2024-08-31 22:37:41|01474|1137573|REAL|286.44M|286440000|2.64|2179630|0.38|25|2024-11-04|15/09/2024||-0.1112||139250000|2.6400001049042|1|2024-08-06|15/06/2024|-0.13|-0.17|145000000|139720000|3.0999999046326|1
2024-08-31 22:37:49|01475|48420|MMATQ|3M|3000000|0.45|236727|-98.05|30|2024-05-27|15/03/2024||-0.02||3900000|3.2599999904633|1|2024-04-17|15/12/2023||-0.03||3100000|2.8099999427795|1
2024-08-31 22:37:59|01476|39304|WCC|8.13B|8130000000.000001|165.38|718834|2.18|45|2024-10-31|15/09/2024||3.39||5500000000|165.38000488281|1|2024-08-01|15/06/2024|3.21|3.59|5480000000|5560000000|174.94999694824|1
2024-08-31 22:38:09|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|0|25|2023-05-04|15/03/2023||0.28||144580000|33.990001678467|1|2023-03-27|15/12/2022|-0.09|0.33|139800000|147550000|33.990001678467|1
2024-08-31 22:38:19|01478|15693|CEVA|567.04M|567040000|23.94|168640|3.1|45|2024-11-07|15/09/2024||0.0984||27020000|23.940000534058|1|2024-08-07|15/06/2024|0.17|0.03|28440000|24480000|16.129999160767|1
2024-08-31 22:38:28|01479|961108|VRAYQ|183|183|0.002|3670377|-85.71|35|2024-10-30|15/09/2024||-0.12||31800000|0.00200000009499|1|2024-07-31|15/06/2024||-0.13||25470000|0.00200000009499|1
2024-08-31 22:38:39|01480|100207|HRTX|292.72M|292720000|1.93|2334624|17.68|43|2024-11-12|15/09/2024||-0.0345||37060000|1.9299999475479|1|2024-08-06|15/06/2024|-0.06|-0.04|36020000|36090000|2.6300001144409|1
2024-08-31 22:38:48|01481|102914|RDUS_OLD|479.81M|479810000|10.08|1593994|0|37|2024-07-02|15/05/2024|-0.59|-0.66|674000000|693900000|10.079999923706|1|2024-04-04|15/02/2024|-1.04|-0.66|621000000|646850000|10.079999923706|1
2024-08-31 22:38:58|01482|1166431|LUNG|286.6M|286600000|7.32|360789|-30.02|23|2024-10-30|15/09/2024||-0.45||20290000|7.3200001716614|1|2024-07-31|15/06/2024|-0.39|-0.42|20800000|20150000|7.0599999427795|1
2024-08-31 22:39:15|01483|1052242|KIDS|773.65M|773650000|31.95|164938|-16.41|31|2024-11-06|15/09/2024||-0.2338||53730000|31.950000762939|1|2024-08-05|15/06/2024|-0.26|-0.26|52800000|52520000|29.559999465942|1
2024-08-31 22:39:27|01484|15493|ATRI|809.44M|809440000|459.92|25830|-1.11|41|2024-11-05|15/09/2024|||||459.92001342773|1|2024-08-08|15/06/2024|||||458.51000976562|1
2024-08-31 22:39:38|01485|949612|UUUU|794.46M|794460000|4.9|2671875|-31.28|39|2024-11-01|15/09/2024||-0.0367||7750000|4.9000000953674|1|2024-08-02|15/06/2024|-0.04|-0.0676|8720000|3850000|5.2300000190735|1
2024-08-31 22:39:49|01486|1054772|SNBR|340.02M|340020000|15.21|527650|-40.54|34|2024-10-16|15/09/2024||0.2326||469370000|15.210000038147|1|2024-07-31|15/06/2024|-0.22|-0.4|408410000|415050000|11.39999961853|1
2024-08-31 22:39:57|01487|1131121|IHRT|235.61M|235610000|1.56|959946|-56.79|32|2024-11-07|15/09/2024||0.022||999750000|1.5599999427795|1|2024-08-08|15/06/2024|-6.5|-6.51|929090000|915980000|1.4299999475479|1
2024-08-31 22:40:09|01488|20713|PLOW|642.94M|642940000|27.84|221301|-8.03|45|2024-10-28|15/09/2024||0.3633||148430000|27.840000152588|1|2024-07-30|15/06/2024|1.11|0.68|199900000|182780000|26.409999847412|1
2024-08-31 22:40:19|01489|31047|LMAT|2.03B|2029999999.9999998|90.29|138537|56.18|45|2024-10-24|15/09/2024||0.4333||53350000|90.290000915527|1|2024-08-01|15/06/2024|0.52|0.47|55800000|54980000|86.889999389648|1
2024-08-31 22:40:29|01490|1073623|LOVE|361.39M|361390000|23.24|258568|1.4|32|2024-12-04|15/10/2024||0.095||164020000|23.239999771118|1|2024-10-02|15/07/2024||-0.4383||155070000|23.239999771118|1
2024-08-31 22:40:37|01491|1163343|ALXO|122.2M|122200000|2.32|1396107|-45.54|23|2024-11-13|15/09/2024||-0.7746||0.00|2.3199999332428|1|2024-08-09|15/06/2024|-0.76|-0.74|||2.6300001144409|1
2024-08-31 22:40:52|01492|942670|UPLD|60.26M|60260000|2.21|174791|-37.75|39|2024-10-31|15/09/2024||0.1433||66670000|2.210000038147|1|2024-08-01|15/06/2024|0.47|0.13|69300000|67760000|2.3050000667572|1
2024-08-31 22:41:00|01493|1165436|DNMR|45.11M|45110000|0.3754|869076|-80.75|19|2024-11-12|15/09/2024||-0.1997||8950000|0.37540000677109|1|2024-08-08|15/06/2024|-0.19|-0.23|7600000|8980000|0.41029998660088|1
2024-08-31 22:41:09|01494|1010720|SGH|1.1B|1100000000|20.72|1141453|-19.78|32|2024-10-03|15/08/2024||0.4||325000000|20.719999313354|1|2024-07-09|15/05/2024|0.37|0.3|300600000|300000000|23.959999084473|1
2024-08-31 22:41:33|01495|1076636|CHX|5.93B|5930000000|31.13|1863507|-13.74|31|2024-10-22|15/09/2024||0.4473||964420000|31.129999160767|1|2024-07-24|15/06/2024|0.37|0.476|893300000|954910000|34.770000457764|1
2024-08-31 22:41:44|01496|100237|RVNC|688.69M|688690000|6.57|3683239|-62.73|43|2024-11-05|15/09/2024||-0.2868||68700000|6.5700001716614|1|2024-08-08|15/06/2024|-0.36|-0.36|65300000|66300000|2.8199999332428|1
2024-08-31 22:42:51|01497|1163489|NRIX|1.62B|1620000000|25.2|905884|196.47|6|2024-10-10|15/08/2024||-0.6669||14070000|25.200000762939|1|2024-07-11|15/05/2024|-0.71|-0.63|12090000|22110000|20.239999771118|1
2024-08-31 22:43:01|01498|17003|QADA|293.10M|293100000|87.63|1575506|0|37|2022-06-01|15/04/2022||0.34||90730000|87.629997253418|1|2022-04-25|15/01/2022||0.59||91620000|87.629997253418|1
2024-08-31 22:43:13|01499|101850|ATEN|1.02B|1020000000|13.77|920450|-7.52|42|2024-10-29|15/09/2024||0.193||66470000|13.770000457764|1|2024-07-30|15/06/2024|0.18|0.17|60100000|64300000|14.090000152588|1
2024-08-31 22:43:22|01500|995093|JELD|1.2B|1200000000|14.24|695618|-5.57|12|2024-11-05|15/09/2024||0.4046||990370000|14.239999771118|1|2024-08-05|15/06/2024|-0.22|0.27|986000000|1000000000|15.340000152588|1
2024-08-31 22:43:32|01501|20872|HL|3.68B|3680000000|5.93|8380050|35.08|45|2024-11-05|15/09/2024||0.0331||218360000|5.9299998283386|1|2024-08-06|15/06/2024|0.02|0.03|245660000|223640000|4.7399997711182|1
2024-08-31 22:43:47|01502|17079|RBC|8.65B|8650000000|297.85|155562|29.2|45|2024-11-01|15/09/2024||2.3||406540000|297.85000610352|1|2024-08-02|15/06/2024|2.54|2.39|406300000|416650000|288.0299987793|1
2024-08-31 22:43:54|01503|1164710|HRMY|2.04B|2040000000|35.98|361290|-0.74|21|2024-10-29|15/09/2024||0.665||184660000|35.979999542236|1|2024-08-06|15/06/2024|1.05|0.01|172800000|173240000|30.920000076294|1
2024-08-31 22:44:07|01504|8286|THC|15.89B|15890000000|165.84|1203834|113.82|46|2024-10-17|15/09/2024||2.26||5050000000|165.83999633789|1|2024-07-24|15/06/2024|2.31|1.9|5100000000|4990000000|138.67999267578|1
2024-08-31 22:44:20|01505|24359|VVI|728.27M|728270000|34.41|104472|21.2|45|2024-10-31|15/09/2024||1.79||444050000|34.409999847412|1|2024-08-06|15/06/2024|0.97|0.74|378500000|359140000|30.450000762939|1
2024-08-31 22:44:27|01506|1177783|CCSI|464.87M|464870000|24.09|173368|-24.55|16|2024-11-07|15/09/2024||1.26||85010000|24.090000152588|1|2024-08-08|15/06/2024|1.45|1.32|87500000|86690000|19.10000038147|1
2024-08-31 22:44:36|01507|940761|XENT|954.90M|954900000|28.24|447998|0|32|2022-08-02|15/06/2022||-0.32||31900000|28.239999771118|1|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000|28.239999771118|1
2024-08-31 22:45:47|01508|16481|GDEN|917.11M|917110000|32.39|247015|-11.04|36|2024-10-31|15/09/2024||0.287||174350000|32.389999389648|1|2024-08-08|15/06/2024|0.0248|0.1931|167330000|173610000|27.670000076294|1
2024-08-31 22:45:55|01509|1096424|UTZ|2.38B|2380000000|16.89|790107|9.39|22|2024-11-07|15/09/2024||0.2027||369890000|16.889999389648|1|2024-08-01|15/06/2024|0.19|0.16|365200000|356490000|14.840000152588|1
2024-08-31 22:46:03|01510|1013390|SAFE|1.79B|1790000000|25.06|337565|17.76|29|2024-10-29|15/09/2024||0.3744||89410000|25.059999465942|1|2024-07-29|15/06/2024|0.42|0.36|89900000|87180000|22.780000686646|1
2024-08-31 22:46:16|01511|24411|UMH|1.43B|1430000000|19.46|468227|30.17|45|2024-11-06|15/09/2024||0.01||56690000|19.459999084473|1|2024-08-06|15/06/2024|-0.01|0.006|60330000|55170000|18.120000839233|1
2024-08-31 22:46:26|01512|20545|NUS|443.84M|443840000|8.93|788610|-62.62|45|2024-10-30|15/09/2024||0.422||459860000|8.9300003051758|1|2024-08-08|15/06/2024|0.21|0.17|439100000|431870000|10.489999771118|1
2024-08-31 22:46:34|01513|1159415|MNMD|493.47M|493470000|6.06|1328797|46.02|19|2024-11-13|15/09/2024||-0.284||0.00|6.0599999427795|1|2024-08-13|15/06/2024|-0.26|-0.33|0.00||6.8499999046326|1
2024-08-31 22:47:10|01514|942658|||||||38|2024-11-04|15/09/2024||-0.23||32180000|0.36599999666214|1|2024-08-06|15/06/2024|-0.16|-0.32|50600000|34660000|0.45530000329018|1
2024-08-31 22:47:20|01515|17214|MDGL|5.37B|5370000000|247.13|380309|37.29|43|2024-11-06|15/09/2024||-7.08||30440000|247.13000488281|1|2024-08-07|15/06/2024|-7.1|-7.48|14600000|4250000|266.55999755859|1
2024-08-31 22:47:30|01516|960555|ACRS|84.19M|84190000|1.18|805453|-84.22|36|2024-11-06|15/09/2024||-0.0238||1830000|1.1799999475479|1|2024-08-07|15/06/2024|-0.15|-0.2047|2770000|1820000|1.2200000286102|1
2024-08-31 22:47:38|01517|1075234|GSKY|1.83B|1830000000|10.2|2406148|0|22|2022-08-09|15/06/2022||0.2||157000000|10.199999809265|1|2022-05-10|15/03/2022||0.1||132000000|10.199999809265|1
2024-08-31 22:47:48|01518|17158|SGMO|176.57M|176570000|0.848|14087241|-12.51|43|2024-10-31|15/09/2024||-0.0313||14250000|0.84799998998642|1|2024-08-06|15/06/2024|-0.18|-0.15|300000|6880000|0.76789999008179|1
2024-08-31 22:47:58|01519|102079|GSAT|2.37B|2370000000|1.25|4319276|-13.19|41|2024-10-31|15/09/2024||-0.0013||59140000|1.25|1|2024-08-08|15/06/2024|-0.0028|-0.0019|60390000|57140000|1.0900000333786|1
2024-08-31 22:48:07|01520|24407|UEC|2.14B|2140000000.0000002|5.23|6874647|21.06|38|2024-12-10|15/10/2024||0.0171||15000000|5.2300000190735|1|2024-10-15|15/07/2024||-0.0091||36000000|5.2300000190735|1
2024-08-31 22:48:17|01521|20734|CAL|1.48B|1480000000|42.13|600347|46.95|42|2024-11-19|15/10/2024||1.53||763340000|42.130001068115|1|2024-09-12|15/07/2024||1.25||728780000|42.130001068115|1
2024-08-31 22:48:26|01522|1162159|GBIO|176.2M|176200000|2.64|116813|-44.77|21|2024-11-07|15/09/2024||-0.2729||2480000|2.6400001049042|1|2024-08-07|15/06/2024|-0.31|-0.2743|4090000|1960000|2.4500000476837|1
2024-08-31 22:48:36|01523|1096068|YMAB|637.79M|637790000|14.31|293217|182.25|30|2024-11-12|15/09/2024||-0.1429||23890000|14.310000419617|1|2024-08-12|15/06/2024|-0.21|-0.12|22800000|23020000|11.210000038147|1
2024-08-31 22:48:46|01524|16018|ERII|937.45M|937450000|16.24|408103|-40.25|45|2024-10-31|15/09/2024||0.09||39110000|16.239999771118|1|2024-07-31|15/06/2024|0.09|-0.11|27200000|22880000|14.470000267029|1
2024-08-31 22:48:56|01525|16105|FLWS|515.61M|515610000|8.03|251849|6.64|45|2024-10-31|15/09/2024||-0.4625||256070000|8.0299997329712|1|2024-08-29|15/06/2024|-0.34|-0.26|360900000|373610000|9|1
2024-08-31 22:49:06|01526|16330|IDCC|3.48B|3480000000|138.56|446898|59.8|45|2024-10-31|15/09/2024||0.778||123420000|138.55999755859|1|2024-08-01|15/06/2024|4.57|0.33|223500000|99670000|122.76000213623|1
2024-08-31 22:49:15|01527|1010529|VERI|118.04M|118040000|3.1|714267|0.98|32|2024-11-06|15/09/2024||-0.02||37900000|3.0999999046326|1|2024-08-08|15/06/2024|-0.59|-0.15|30990000|31000000|2.2799999713898|1
2024-08-31 22:49:24|01528|15359|AGYS|3.11B|3110000000|113.1|226901|60.32|44|2024-10-24|15/09/2024||0.294||67000000|113.09999847412|1|2024-07-22|15/06/2024|0.3|0.27|63500000|64540000|107.91000366211|1
2024-08-31 22:49:33|01529|1089330|TTCFQ|8.37K|8370|0.0001|12709|-99.75|22|2024-11-13|15/09/2024||-0.1003||48980000|9.999999747E-5|1|2024-08-06|15/06/2024||-0.1108||48650000|0.00019999999495|1
2024-08-31 22:49:44|01530|1131055|DM|145.9M|145900000|4.39|691224|-75.61|20|2024-07-30|15/06/2024|-3.13|-0.04|38930000|45900000|4.8800001144409|1|2024-05-09|15/03/2024|-0.16|-0.06|40600000|40250000|8.4010000228882|1
2024-08-31 22:49:53|01531|21247|DBI|383.81M|383810000|6.64|2421831|-36.82|42|2024-12-11|15/10/2024||0.4687||825510000|6.6399998664856|1|2024-09-11|15/07/2024||0.58||813640000|6.6399998664856|1
2024-08-31 22:50:02|01532|24309|TEN_old|1.67B|1670000000|19.99|2313150|0|38|2023-02-22|15/12/2022||0.81||4610000000|19.989999771118|1|2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000|19.64999961853|1
2024-08-31 22:50:15|01533|16627|MITK|430.62M|430620000|9.32|629882|-16.56|45|2024-10-31|15/09/2024||0.3133||50280000|9.3199996948242|1|2024-08-08|15/06/2024|0.25|0.26|44980000|47990000|11.210000038147|1
2024-08-31 22:50:23|01534|1089225|RPAY|791.2M|791200000|8.46|1331605|-8.24|26|2024-11-06|15/09/2024||0.2259||79640000|8.460000038147|1|2024-08-08|15/06/2024|0.22|0.2244|74910000|76280000|8.6599998474121|1
2024-08-31 22:50:32|01535|1088196|CRNX|4.25B|4250000000|53.06|801742|206.35|31|2024-11-12|15/09/2024||-0.8786||240000|53.060001373291|1|2024-08-08|15/06/2024|-0.94|-0.86|390000|467270|48.299999237061|1
2024-08-31 22:50:41|01536|20506|CNR|3.14B|3140000000|24.66|1661628|0|39|2022-11-09|15/09/2022||0.74||1550000000|24.659999847412|1|2022-08-03|15/06/2022||0.69||1540000000|24.659999847412|1
2024-08-31 22:50:50|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-60|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2024-08-31 22:51:00|01538|15356|AGEN|111.1M|111100000|5.15|777880|-81.34|43|2024-08-08|15/06/2024||-1.88||31020000|5.0799999237061|1|2024-05-09|15/03/2024||-3.08||30990000|11.470000267029|1
2024-08-31 22:51:12|01539|30937|TC|235.03M|235030000|21.41|40388|-9.47|43|2024-10-31|15/09/2024|||||21.409999847412|1|2024-08-08|15/06/2024|-1.7||89420000||24|1
2024-08-31 22:51:22|01540|994018|ICHR|1.04B|1040000000|31|331872|-15.37|33|2024-11-05|15/09/2024||0.1078||202990000|31|1|2024-08-06|15/06/2024|0.05|0.03|203000000|197570000|28.170000076294|1
2024-08-31 22:51:31|01541|941649|AFMD|64.41M|64410000|4.23|700432|-22.24|40|2024-11-12|15/09/2024||-0.8307||1420000|4.2300000190735|1|2024-09-05|15/06/2024||-0.9691||1080000|4.2300000190735|1
2024-08-31 22:51:41|01542|1171385|SNCY|579.82M|579820000|10.98|655120|-26.26|21|2024-10-29|15/09/2024||0.0283||250400000|10.979999542236|1|2024-08-02|15/06/2024|0.06|0.05|254400000|256340000|11.670000076294|1
2024-08-31 22:51:52|01543|17189|SLP|725.28M|725280000|36.25|140860|-18.52|42|2024-10-23|15/08/2024||0.0501||19740000|36.25|1|2024-07-02|15/05/2024|0.19|0.15|18500000|17920000|46.180000305176|1
2024-08-31 22:52:00|01544|1169886|EBC|3.44B|3440000000|16.97|1213696|26.08|20|2024-10-24|15/09/2024||0.3575||227020000|16.969999313354|1|2024-07-25|15/06/2024|0.22|0.22|153990000|160110000|16.10000038147|1
2024-08-31 22:52:10|01545|100222|INGN|291.03M|291030000|12.27|194629|97.58|42|2024-11-05|15/09/2024||-0.495||84150000|12.270000457764|1|2024-08-06|15/06/2024|-0.24|-0.55|88800000|82500000|8.1800003051758|1
2024-08-31 22:52:20|01546|15595|BOOM|247.88M|247880000|12.37|274012|-48.5|45|2024-10-24|15/09/2024||0.1733||167230000|12.369999885559|1|2024-08-01|15/06/2024|0.29|0.14|171200000|165000000|13.5|1
2024-08-31 22:52:30|01547|20935|MDC|4.73B|4730000000|62.98|1988208|32.73|44|2024-07-25|15/06/2024||1.57||1250000000|62.979999542236|1|2024-05-01|15/03/2024|1.34|1.34|1230000000|1230000000|62.979999542236|1
2024-08-31 22:52:39|01548|16618|MGPI|1.97B|1970000000|89.59|174356|-25.28|38|2024-10-31|15/09/2024||1.73||195990000|89.589996337891|1|2024-08-01|15/06/2024|1.71|1.54|190810000|189060000|81.550003051758|1
2024-08-31 22:52:47|01549|16583|MCRI|1.4B|1400000000|75.92|131226|12.64|45|2024-10-31|15/09/2024||1.33||135290000|75.919998168945|1|2024-07-24|15/06/2024|1.19|1.11|128140000|126460000|69.949996948242|1
2024-08-31 22:52:58|01550|15829|CSGS|1.37B|1370000000|48.52|222666|-10.66|45|2024-10-30|15/09/2024||1.04||283550000|48.520000457764|1|2024-08-07|15/06/2024|1.02|0.91|290300000|267250000|43.610000610352|1
2024-08-31 22:53:12|01551|15899|DENN|335.99M|335990000|6.54|673540|-31.37|45|2024-10-29|15/09/2024||0.1636||117730000|6.539999961853|1|2024-07-30|15/06/2024|0.13|0.17|115900000|118970000|7.4800000190735|1
2024-08-31 22:53:23|01552|16251|HCSG|799.14M|799140000|10.89|526713|-5.71|45|2024-10-23|15/09/2024||0.2037||429660000|10.890000343323|1|2024-07-24|15/06/2024|0.2|0.2|426300000|424900000|11.869999885559|1
2024-08-31 22:53:34|01553|15484|ATEC|969.17M|969170000|6.9|2192871|-57.8|45|2024-10-31|15/09/2024||-0.1038||147220000|6.9000000953674|1|2024-07-31|15/06/2024|-0.29|-0.12|146000000|144550000|9.8800001144409|1
2024-08-31 22:53:45|01554|16158|GBCI|5.36B|5360000000|47.3|602268|56.57|45|2024-10-17|15/09/2024||0.4186||214770000|47.299999237061|1|2024-07-18|15/06/2024|0.39|0.37|198680000|205980000|44.099998474121|1
2024-08-31 22:53:56|01555|15852|CUTR|15.3M|15300000|0.76|574540|-93.32|45|2024-11-06|15/09/2024||-1.22||32170000|0.75999999046326|1|2024-08-08|15/06/2024|-1.23|-1.23|34400000|38690000|1.0299999713898|1
2024-08-31 22:54:07|01556|17245|SRDX|565.4M|565400000|39.63|428506|7.63|45|2024-11-06|15/09/2024||-0.3125||30480000|39.630001068115|1|2024-07-31|15/06/2024|-0.27|-0.34|30300000|29950000|41.5|1
2024-08-31 22:54:17|01557|942485|PLAY|1.24B|1240000000|31.34|1253172|-20.19|41|2024-12-03|15/10/2024||-0.2269||490740000|31.340000152588|1|2024-09-10|15/07/2024||0.8963||565680000|31.340000152588|1
2024-08-31 22:54:27|01558|101852|OUT|2.83B|2830000000|17.05|1387606|50.22|42|2024-10-31|15/09/2024||0.1724||456730000|17.049999237061|1|2024-08-06|15/06/2024|1.01|0.21|477300000|483600000|13.909999847412|1
2024-08-31 22:54:34|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|0|16|2023-05-05|15/03/2023||0.0892||71470000|9.7399997711182|1|2023-03-06|15/12/2022||0.0977||72140000|9.7399997711182|1
2024-08-31 22:54:44|01560|17255|SP|1.07B|1070000000.0000001|53.99|197224|37.84|44|2024-07-31|15/06/2024||0.73||225000000|53.990001678467|1|2024-05-01|15/03/2024|0.61|0.71|451900000|230000000|51.060001373291|1
2024-08-31 22:54:54|01561|101907|SPWH|79.27M|79270000|2.1|478343|-56.34|42|2024-12-04|15/10/2024||0.144||316410000|2.0999999046326|1|2024-09-03|15/07/2024||-0.0867||285500000|2.0999999046326|1
2024-08-31 22:55:05|01562|21231|IDT|972M|972000000|38.36|87013|64.07|45|2024-10-10|15/07/2024|||||38.360000610352|1|2024-06-05|15/04/2024|0.38||299640000||39.680000305176|1
2024-08-31 22:55:20|01563|17480|OSPN|610.48M|610480000|16.12|386767|31.59|45|2024-10-29|15/09/2024||0.2133||59060000|16.120000839233|1|2024-08-01|15/06/2024|0.31|0.14|60900000|55570000|14.800000190735|1
2024-08-31 22:55:29|01564|16968|PRTS|46.04M|46040000|0.804|1099460|-83.35|45|2024-10-30|15/09/2024||-0.0867||145370000|0.80400002002716|1|2024-07-30|15/06/2024|-0.15|-0.1|144300000|155730000|1.2350000143051|1
2024-08-31 22:55:39|01565|1096422|SIBN|692.96M|692960000|16.62|355199|-27.36|32|2024-11-04|15/09/2024||-0.239||40490000|16.620000839233|1|2024-08-05|15/06/2024|-0.22|-0.28|39960000|39100000|14.75|1
2024-08-31 22:55:48|01566|16693|VXRT|197.17M|197170000|0.8669|4528540|5.39|44|2024-11-13|15/09/2024||-0.1025||1490000|0.86690002679825|1|2024-08-08|15/06/2024|-0.09|-0.15|6400000|66670|0.59589999914169|1
2024-08-31 22:55:58|01567|17460|CTLP|503.84M|503840000|6.92|255065|-12.63|45|2024-11-07|15/09/2024||0.05||73840000|6.9200000762939|1|2024-09-10|15/06/2024||0.046||75940000|6.9200000762939|1
2024-08-31 22:56:07|01568|958828|RGNX|603.95M|603950000|12.22|559417|-30.96|36|2024-11-06|15/09/2024||-1.1||24370000|12.220000267029|1|2024-08-01|15/06/2024|-1.05|-1.29|22300000|22970000|14.25|1
2024-08-31 22:56:18|01569|15688|CENTA|2.37B|2370000000|34.2|295359|4.78|43|2024-11-26|15/09/2024||-0.1965||704570000|34.200000762939|1|2024-08-07|15/06/2024|1.32|1.21|996350000|1000000000|33.069999694824|1
2024-08-31 22:56:28|01570|953811|CWEN|5.69B|5690000000|28.96|797808|16.92|38|2024-10-31|15/09/2024||0.5402||422810000|28.959999084473|1|2024-08-01|15/06/2024|0.43|0.71|366000000|424590000|26.680000305176|1
2024-08-31 22:56:37|01571|20362|HNGR|732.39M|732390000|18.72|953513|0|32|2023-03-16|15/12/2022||0.52||330910000|18.719999313354|1|2022-11-10|15/09/2022||0.41||313830000|18.719999313354|1
2024-08-31 22:56:51|01572|15406|AMSWA|387.42M|387420000|11.51|295936|-0.17|46|2024-11-14|15/10/2024||0.0833||25750000|11.510000228882|1|2024-08-22|15/07/2024|0.12|0.0767|26190000|25260000|10.310000419617|1
2024-08-31 22:57:03|01573|953806|CHCT|498.97M|498970000|18.73|258943|-43.57|38|2024-10-29|15/09/2024||0.16||30020000|18.729999542236|1|2024-07-30|15/06/2024|-0.42|0.19|27520000|29650000|26.819999694824|1
2024-08-31 22:57:14|01574|1129318|TMDX|5.61B|5610000000|168.06|740369|156.07|26|2024-11-06|15/09/2024||0.2929||114100000|168.05999755859|1|2024-07-31|15/06/2024|0.35|0.21|114300000|98960000|138.42999267578|1
2024-08-31 22:57:22|01575|1163504|ALVR|88.93M|88930000|0.7793|327468|-75.1|21|2024-10-31|15/09/2024||-0.11||0.00|0.77929997444153|1|2024-08-01|15/06/2024||-0.095||0.00|0.74099999666214|1
2024-08-31 22:57:30|01576|992763|FRTA|1.62B|1620000000|24|318478|0|24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2024-08-31 22:57:40|01577|41010|ORMP|97.44M|97440000|2.39|137569|-27.13|38|2024-11-08|15/09/2024||0.04||250000|2.3900001049042|1|2024-08-07|15/06/2024||0.04||250000|2.3499999046326|1
2024-08-31 22:57:49|01578|1153093|BRBR|7.23B|7230000000|55.93|1506463|34.77|26|2024-11-14|15/09/2024||0.4997||541610000|55.930000305176|1|2024-08-05|15/06/2024|0.54|0.44|515400000|505430000|49.669998168945|1
2024-08-31 22:58:00|01579|16757|NSSC|1.71B|1710000000|46.38|407717|87.17|44|2024-11-04|15/09/2024||0.342||47300000|46.380001068115|1|2024-08-26|15/06/2024|0.36|0.355|50330000|50130000|55.470001220703|1
2024-08-31 22:58:08|01580|1166236|CRSR|725.9M|725900000|6.97|589663|-55.66|22|2024-10-30|15/09/2024||0.1256||302440000|6.9699997901917|1|2024-08-01|15/06/2024|-0.07|0.05|261300000|290300000|8.210000038147|1
2024-08-31 22:58:19|01581|48375|AR|8.39B|8390000000.000001|26.99|3353689|-2.46|44|2024-10-23|15/09/2024||0.1527||1130000000|26.989999771118|1|2024-07-31|15/06/2024|-0.21|-0.18|978650000|970950000|29.020000457764|1
2024-08-31 22:58:27|01582|1095982|ACEL|963.52M|963520000|11.66|221842|-1.93|25|2024-11-05|15/09/2024||0.1903||295360000|11.659999847412|1|2024-07-30|15/06/2024|0.17|0.21|309410000|301330000|10.960000038147|1
2024-08-31 22:58:37|01583|15858|CVGW|409.76M|409760000|23.02|219740|-30.16|43|2025-01-01|15/10/2024||0.29||153330000|23.020000457764|1|2024-09-09|15/07/2024||0.43||178670000|23.020000457764|1
2024-08-31 22:58:48|01584|16670|MSEX|1.12B|1120000000|63.01|132530|-16.28|43|2024-11-01|15/09/2024||0.7||52550000|63.009998321533|1|2024-07-31|15/06/2024|0.59|0.64|49150000|49400000|66.099998474121|1
2024-08-31 22:58:55|01585|1163804|PAE|935.83M|935830000|10.05|894428|0|14|2022-08-11|15/06/2022||0.2||781410000|10.050000190735|1|2022-05-12|15/03/2022||0.18||782370000|10.050000190735|1
2024-08-31 22:59:06|01586|17014|QNST|1.07B|1070000000.0000001|19.11|422635|93.03|45|2024-10-30|15/09/2024||0.1434||216150000|19.110000610352|1|2024-08-08|15/06/2024|0.11|0.1|198000000|186390000|18.360000610352|1
2024-08-31 22:59:19|01587|15565|BJRI|709.22M|709220000|30.63|408491|4.15|45|2024-10-24|15/09/2024||0.0208||325200000|30.629999160767|1|2024-07-25|15/06/2024|0.72|0.52|349900000|349180000|35.900001525879|1
2024-08-31 22:59:33|01588|21061|AORT|1.14B|1140000000|27.14|242528|60.4|45|2024-10-31|15/09/2024||-0.062||94650000|27.139999389648|1|2024-08-08|15/06/2024|0.07|-0.09|98000000|97600000|25.14999961853|1
2024-08-31 22:59:46|01589|951679|COLL|1.24B|1240000000|38.46|479157|64.22|38|2024-11-06|15/09/2024||1.61||153850000|38.459999084473|1|2024-08-08|15/06/2024|1.62|1.65|145300000|143540000|34.650001525879|1
2024-08-31 22:59:55|01590|24284|UHT|621.82M|621820000|44.9|61717|-3.71|42|2024-10-23|15/09/2024|||||44.900001525879|1|2024-07-24|15/06/2024|||||42.150001525879|1
2024-08-31 23:00:04|01591|1168633|GNOG|453.94M|453940000|5.78|835349|0|12|2022-08-15|15/06/2022||-0.16||36000000|5.7800002098083|1|2022-05-16|15/03/2022||-0.2||31000000|5.7800002098083|1
2024-08-31 23:00:20|01592|1024881|PETQ|913.01M|913010000|30.55|755341|60.12|31|2024-11-07|15/09/2024||0.395||287400000|30.549999237061|1|2024-08-07|15/06/2024|0.7|0.5|328900000|330140000|20.569999694824|1
2024-08-31 23:00:29|01593|1006458|CADE|5.9B|5900000000|32.28|1386137|41.08|32|2024-10-21|15/09/2024||0.6361||451850000|32.279998779297|1|2024-07-22|15/06/2024|0.69|0.61|457000000|441110000|31.75|1
2024-08-31 23:00:39|01594|15850|CTRN|118.47M|118470000|14.3|199871|-33.89|42|2024-11-26|15/10/2024||-0.39||181270000|14.300000190735|1|2024-08-27|15/07/2024|-2.21|-0.52|176600000|178990000|16.430000305176|1
2024-08-31 23:00:51|01595|16381|IOSP|2.87B|2870000000|115.26|138648|7.3|45|2024-11-05|15/09/2024||1.46||460930000|115.26000213623|1|2024-08-06|15/06/2024|1.39|1.37|435000000|468730000|115.93000030518|1
2024-08-31 23:01:03|01596|21106|DBDQQ|1.68B|1680000000|0.02|2470560|-99.89|43|2024-05-02|15/03/2024|1.19|0.15|895400000|926000000|17.389999389648|1|2024-02-14|15/12/2023|3.02|1.34|1040000000|1030000000|17.389999389648|1
2024-08-31 23:01:18|01597|16311|TVTY|1.62B|1620000000|32.5|1061206|0|37|2022-11-09|15/09/2022||0.4799||143270000|32.5|1|2022-08-04|15/06/2022||0.434||134320000|32.5|1
2024-08-31 23:01:32|01598|20991|FUL|4.67B|4670000000|85.66|326793|18.1|44|2024-09-18|15/08/2024||1.22||937730000|85.660003662109|1|2024-06-26|15/05/2024|1.12|1.03|917000000|913620000|76.319999694824|1
2024-08-31 23:01:42|01599|16965|MODV|410.97M|410970000|28.86|137395|-10.09|45|2024-10-31|15/09/2024||1.14||722140000|28.860000610352|1|2024-08-07|15/06/2024|-0.03|0.77|698300000|701000000|19.959999084473|1
2024-08-31 23:01:51|01600|1142209|RAPT|71.73M|71730000|2.06|392822|-89.21|24|2024-11-07|15/09/2024||-0.5544||0.00|2.0550000667572|1|2024-08-08|15/06/2024|-0.71|-0.7203|0.00|0.00|2.4100000858307|1
2024-08-31 23:02:01|01601|17543|WT|1.49B|1490000000|10.14|1585390|38.9|45|2024-10-25|15/09/2024||0.1596||109160000|10.140000343323|1|2024-07-26|15/06/2024|0.16|0.14|107000000|101830000|10.920000076294|1
2024-08-31 23:02:12|01602|16053|FARO|350.94M|350940000|18|159000|13.49|45|2024-10-30|15/09/2024||-0.02||83610000|18|1|2024-08-08|15/06/2024|0.18|0.01|82100000|83650000|14.170000076294|1
2024-08-31 23:02:22|01603|15800|CRAI|1.14B|1140000000|168.6|47520|55.21|45|2024-10-31|15/09/2024||1.51||166700000|168.60000610352|1|2024-08-01|15/06/2024|1.83|1.5|171400000|167540000|174.80000305176|1
2024-08-31 23:02:31|01604|985781|TCMD|328.1M|328100000|13.69|256385|-27.76|33|2024-11-04|15/09/2024||0.1752||75890000|13.689999580383|1|2024-08-05|15/06/2024|0.18|0.12|73200000|72800000|12.260000228882|1
2024-08-31 23:02:40|01605|15538|CLAR|165.34M|165340000|4.31|284622|-40.06|45|2024-11-04|15/09/2024||0.0233||75020000|4.3099999427795|1|2024-08-01|15/06/2024|-0.03|-0.12|56500000|59340000|6.039999961853|1
2024-08-31 23:02:50|01606|1084219|RUBY|5.43M|5430000|0.06|687687|200|27|2024-02-23|15/12/2023||-0.25||0.00|0.0599999986589|1|2023-11-07|15/09/2023||-0.26||0.00|0.01999999955297|1
2024-08-31 23:03:00|01607|1159426|KROS|1.7B|1700000000|45.35|354816|29.17|23|2024-10-31|15/09/2024||-1.26||0.00|45.349998474121|1|2024-08-07|15/06/2024|-1.25|-1.26|37000|0.00|48.759998321533|1
2024-08-31 23:03:12|01608|15737|CLFD|531.08M|531080000.00000006|37.3|126111|6.12|42|2024-11-07|15/09/2024||-0.255||43100000|37.299999237061|1|2024-08-01|15/06/2024|-0.04|-0.35|48800000|42130000|43.400001525879|1
2024-08-31 23:03:20|01609|1165669|PLBY|39.53M|39530000|0.535|328070|-58.85|19|2024-11-07|15/09/2024||-0.0933||29500000|0.53500002622604|1|2024-08-08|15/06/2024|-0.23|-0.09|24890000|32930000|0.77549999952316|1
2024-08-31 23:03:27|01610|1163770|PNTG|1.03B|1030000000|34.26|188545|185.98|23|2024-11-04|15/09/2024||0.235||170950000|34.259998321533|1|2024-08-06|15/06/2024|0.24|0.215|168750000|156750000|28|1
2024-08-31 23:03:36|01611|1052946|DMTKQ|754.62K|754620|0.0214|1499308|-99.07|26|2024-11-06|15/09/2024||-0.52||4190000|0.02140000090003|1|2024-08-06|15/06/2024||-0.52||3950000|0.04520000144839|1
2024-08-31 23:03:46|01612|15925|DMRC|612.78M|612780000|28.69|120597|-12.37|42|2024-10-30|15/09/2024||-0.41||10750000|28.690000534058|1|2024-08-13|15/06/2024|-0.23|-0.48|10380000|10120000|28.360000610352|1
2024-08-31 23:03:56|01613|20958|EME|18.34B|18340000000|393.06|506387|75.28|45|2024-10-24|15/09/2024||3.95||3630000000|393.05999755859|1|2024-07-25|15/06/2024|5.25|3.76|3670000000|3520000000|356.73001098633|1
2024-08-31 23:04:06|01614|16351|IMGN|8.36B|8359999999.999999|31.23|9480735|97.16|43|2024-05-03|15/03/2024||0.07||117960000|31.229999542236|1|2024-02-22|15/12/2023||0.1494||135090000|31.229999542236|1
2024-08-31 23:04:16|01615|17100|RUTH|670.33M|670330000|21.49|1549114|0|41|2023-11-03|15/09/2023||0.12||119000000|21.489999771118|1|2023-08-04|15/06/2023||0.29||136400000|21.489999771118|1
2024-08-31 23:04:26|01616|16533|TSAT|549.4M|549400000|10.9|29731|-45.31|34|2024-11-05|15/09/2024||-0.3586||102880000|10.89999961853|1|2024-08-14|15/06/2024|2.45|1.06|152400000|103290000|8.329999923706|1
2024-08-31 23:04:36|01617|15522|NOTV|39.01M|39010000|1.5|221357|-59.89|43|2024-12-16|15/09/2024||-0.6491||129030000|1.5|1|2024-08-08|15/06/2024|1|-0.84|105800000|123400000|1.5900000333786|1
2024-08-31 23:04:48|01618|15814|CRMT|400.79M|400790000|60.53|75272|-45.62|45|2024-11-14|15/10/2024||0.4267||334690000|60.529998779297|1|2024-09-04|15/07/2024||0.5967||337680000|60.529998779297|1
2024-08-31 23:04:56|01619|1166923|ARRY|1.02B|1020000000|6.71|5638343|-73.02|21|2024-11-07|15/09/2024||0.1484||247650000|6.710000038147|1|2024-08-08|15/06/2024|0.2|0.11|255800000|234260000|8.6599998474121|1
2024-08-31 23:05:08|01620|51011|VUZI|56.93M|56930000|0.863|719117|-78.43|39|2024-11-07|15/09/2024||-0.1||3200000|0.8629999756813|1|2024-08-14|15/06/2024|-0.62|-0.1|1090000|2550000|0.99049997329712|1
2024-08-31 23:05:21|01621|24424|ATRS|955.07M|955070000|5.59|5247050|0|36|2022-08-09|15/06/2022||0.012||48970000|5.5900001525879|1|2022-05-31|15/03/2022||0.004||43510000|5.5900001525879|1
2024-08-31 23:05:31|01622|1010717|WOW|452.43M|452430000|5.52|520948|-31.85|31|2024-11-06|15/09/2024||-0.1175||157320000|5.5199999809265|1|2024-08-08|15/06/2024|-0.13|-0.14|158800000|159140000|5.1999998092651|1
2024-08-31 23:05:40|01623|1084220|REPL|694.83M|694830000|10.17|1101243|-50.2|32|2024-11-05|15/09/2024||-0.835||0.00|10.170000076294|1|2024-08-08|15/06/2024|-0.78|-0.857|0.00|0.00|9.1999998092651|1
2024-08-31 23:05:53|01624|15339|ADUS|2.38B|2380000000|133.01|160222|51.66|45|2024-10-28|15/09/2024||1.31||289280000|133.00999450684|1|2024-08-05|15/06/2024|1.35|1.21|286900000|284970000|120.31999969482|1
2024-08-31 23:06:04|01625|7999|KBH|6.3B|6300000000|83.71|1418749|64.78|45|2024-09-18|15/08/2024||2.05||1730000000|83.709999084473|1|2024-06-18|15/05/2024|2.15|1.8|1710000000|1650000000|69.519996643066|1
2024-08-31 23:06:12|01626|1166405|PMVP|80.89M|80890000|1.57|403585|-78.25|21|2024-11-07|15/09/2024||-0.3486||0.00|1.5700000524521|1|2024-08-08|15/06/2024|-0.02|-0.35|0.00|0.00|1.460000038147|1
2024-08-31 23:06:12|ABORTED
2024-08-31 23:08:40|01627|20978|ALX|1.17B|1170000000|229.16|13011|19.51|45|2024-10-28|15/09/2024||||52900000|229.16000366211|1|2024-08-05|15/06/2024|1.63||53390000|52900000|229.5|1
2024-08-31 23:08:53|01628|1075233|SRRK|744.3M|744300000|9.3|831907|48.8|31|2024-11-11|15/09/2024||-0.58||0.00|9.3000001907349|1|2024-08-08|15/06/2024|-0.6|-0.5904|0.00|0.00|8.25|1
2024-08-31 23:09:01|01629|24412|MCF|648.31M|648310000|3.22|470456|0|36|2022-08-11|15/06/2022||0.14||380900000|3.2200000286102|1|2022-05-11|15/03/2022||0.15||400800000|3.2200000286102|1
2024-08-31 23:09:11|01630|989659|TRHC|284.03M|284030000|10.5|468520|2.24|30|2024-02-29|15/12/2023||-0.13||93060000|10.5|1|2023-11-07|15/09/2023||-0.1667||91170000|10.5|1
2024-08-31 23:09:23|01631|17073|ROCK|2.12B|2120000000|69.67|182083|-7.14|45|2024-10-31|15/09/2024||1.56||412130000|69.669998168945|1|2024-07-31|15/06/2024|1.18|1.25|353000000|373600000|80.209999084473|1
2024-08-31 23:09:34|01632|16120|FORR|365.57M|365570000|19.18|119461|-37.38|45|2024-10-30|15/09/2024||0.3516||103510000|19.180000305176|1|2024-07-30|15/06/2024|0.68|0.7|121800000|121210000|18.940000534058|1
2024-08-31 23:09:48|01633|15428|AOSL|1.21B|1210000000|41.81|402195|32.52|44|2024-11-04|15/09/2024||0.19||174370000|41.810001373291|1|2024-08-07|15/06/2024|0.09|0.04|161300000|160030000|34.5|1
2024-08-31 23:09:57|01634|41007|NRC|544.26M|544260000|22.8|121904|-44.25|41|2024-11-05|15/09/2024|||||22.799999237061|1|2024-08-06|15/06/2024|0.26||35020000||23.340000152588|1
2024-08-31 23:10:11|01635|16540|LQDT|664.69M|664690000|21.77|110747|19.29|45|2024-12-05|15/09/2024||0.25||53370000|21.770000457764|1|2024-08-08|15/06/2024|0.3|0.26|93610000|88820000|20.079999923706|1
2024-08-31 23:10:20|01636|16476|KTOS|3.46B|3460000000|22.94|970638|42.57|44|2024-10-31|15/09/2024||0.0883||278230000|22.940000534058|1|2024-08-07|15/06/2024|0.14|0.09|300100000|276080000|20.360000610352|1
2024-08-31 23:10:30|01637|51057|PARR|1.26B|1260000000|22.44|889242|-34.67|40|2024-11-04|15/09/2024||0.7331||1990000000|22.440000534058|1|2024-08-06|15/06/2024|0.49|0.42|2020000000|1870000000|23.569999694824|1
2024-08-31 23:10:40|01638|39322|AMCX|434.37M|434370000|9.85|1425204|-15.38|45|2024-11-01|15/09/2024||0.8527||588110000|9.8500003814697|1|2024-08-09|15/06/2024|1.24|1.52|625930000|601410000|10.300000190735|1
2024-08-31 23:10:49|01639|1167741|SEER|103.2M|103200000|1.68|557758|-36.12|19|2024-11-05|15/09/2024||-0.285||4750000|1.6799999475479|1|2024-08-08|15/06/2024|-0.35|-0.36|3100000|3200000|1.7200000286102|1
2024-08-31 23:11:04|01640|1088201|ARLO|1.17B|1170000000|11.74|938343|20.16|31|2024-11-07|15/09/2024||0.106||135320000|11.739999771118|1|2024-08-08|15/06/2024|0.1|0.09|127400000|125030000|12.760000228882|1
2024-08-31 23:11:16|01641|16908|PGTI|2.45B|2450000000|41.99|1149080|48.95|44|2024-08-01|15/06/2024||0.6958||415800000|41.990001678467|1|2024-05-09|15/03/2024||0.5956||390020000|41.990001678467|1
2024-08-31 23:11:29|01642|41289|AXGN|576.36M|576360000|13.15|427850|110.06|43|2024-11-05|15/09/2024||-0.0067||46410000|13.14999961853|1|2024-08-08|15/06/2024|0.05|-0.064|47910000|43370000|7.9200000762939|1
2024-08-31 23:11:40|01643|21035|MTRN|2.41B|2410000000|116.04|96587|6.66|45|2024-10-30|15/09/2024||1.55||437860000|116.04000091553|1|2024-08-05|15/06/2024|1.42|1.39|425900000|424020000|107.48000335693|1
2024-08-31 23:11:49|01644|1141598|NOVA|1.39B|1390000000|11.11|6900088|-20.13|27|2024-10-23|15/09/2024||-0.4957||241880000|11.109999656677|1|2024-07-31|15/06/2024|-0.27|-0.65|219600000|220380000|7.0799999237061|1
2024-08-31 23:12:00|01645|17057|RIGL|236.48M|236480000|13.44|180649|17.89|44|2024-08-06|15/06/2024|-0.06|-0.02|36840000|33700000|8.8000001907349|1|2024-05-07|15/03/2024|-0.05|-0.03|29530000|31480000|12.199999809265|1
2024-08-31 23:12:11|01646|17056|RICK|410.15M|410150000|45.59|103663|-30.16|45|2024-12-11|15/09/2024||0.7||72790000|45.590000152588|1|2024-08-08|15/06/2024|1.35|0.85|76200000|74420000|43.159999847412|1
2024-08-31 23:12:21|01647|101855|QUOT|397.92M|397920000|3.99|2393260|0|38|2023-11-08|15/09/2023||0.01||76190000|3.9900000095367|1|2023-08-08|15/06/2023|-0.16|-0.08|65700000|69170000|3.9700000286102|1
2024-08-31 23:12:33|01648|32530|OVV|11.31B|11310000000|42.83|2955305|-8.79|45|2024-11-05|15/09/2024||1.59||2470000000|42.830001831055|1|2024-07-30|15/06/2024|1.27|1.33|2390000000|2480000000|45.409999847412|1
2024-08-31 23:12:45|01649|21118|NVRI|957.33M|957330000|11.95|576389|60.4|45|2024-10-29|15/09/2024||0.065||616380000|11.949999809265|1|2024-08-01|15/06/2024|0.02|-0.01|610000000|616850000|11.819999694824|1
2024-08-31 23:12:58|01650|21029|HZO|707.94M|707940000|31.72|333698|-4.66|45|2024-10-29|15/09/2024||0.557||601360000|31.719999313354|1|2024-07-25|15/06/2024|1.51|1.4|757700000|724700000|31.659999847412|1
2024-08-31 23:13:04|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|0|15|2023-03-21|15/12/2022||-0.0777||46650000|9.4899997711182|1|2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000|9.4099998474121|1
2024-08-31 23:13:15|01652|1161533|AMTI|11.16M|11160000|0.27|330380|23.8|20|2024-05-09|15/03/2024||-0.2||0.00|0.26300001144409|1|2024-03-15|15/12/2023||-0.51||0.00|0.26300001144409|1
2024-08-31 23:13:25|01653|977673|TPB|702.19M|702190000|39.64|112654|61.01|35|2024-10-31|15/09/2024||0.69||97550000|39.639999389648|1|2024-08-01|15/06/2024|0.89|0.64|108510000|95950000|37.720001220703|1
2024-08-31 23:13:35|01654|17143|SCVL|1.1B|1100000000|40.44|229430|74.84|43|2024-11-13|15/10/2024||0.69||321440000|40.439998626709|1|2024-09-05|15/07/2024||0.81||331450000|40.439998626709|1
2024-08-31 23:13:46|01655|16389|AMRX|2.68B|2680000000|8.66|1455127|111.74|45|2024-11-07|15/09/2024||0.1535||660280000|8.6599998474121|1|2024-08-09|15/06/2024|0.16|0.14|702000000|658630000|7.7699999809265|1
2024-08-31 23:13:54|01656|1171971|ULCC|814.87M|814870000|3.63|1696656|-42.2|18|2024-10-24|15/09/2024||-0.1227||921600000|3.6300001144409|1|2024-08-08|15/06/2024|0.14|0.119|973000000|1030000000|3.0899999141693|1
2024-08-31 23:14:05|01657|32332|FC|527.18M|527179999.99999994|40.26|72521|-5.65|46|2024-11-07|15/08/2024||0.9125||82630000|40.259998321533|1|2024-06-26|15/05/2024|0.43|0.39|73370000|72140000|34.5|1
2024-08-31 23:14:17|01658|21084|AVNT|4.49B|4490000000|49.13|462619|22.49|45|2024-10-23|15/09/2024||0.6248||788520000|49.130001068115|1|2024-08-06|15/06/2024|0.76|0.72|850000000|841400000|40.849998474121|1
2024-08-31 23:14:27|01659|20911|BFS|1.39B|1390000000|40.82|49071|8.68|43|2024-11-07|15/09/2024||0.41||65780000|40.819999694824|1|2024-08-01|15/06/2024|0.48|0.39|66940000|65540000|39.549999237061|1
2024-08-31 23:14:34|01660|1172577|AGTI|1.36B|1360000000|10.05|2473513|4.15|18|2024-08-06|15/06/2024||0.143||303780000|10.050000190735|1|2024-05-15|15/03/2024||0.16||313870000|10.050000190735|1
2024-08-31 23:14:43|01661|1164095|RXT|519.88M|519880000|2.3|1238486|-8|22|2024-11-12|15/09/2024||-0.0757||675200000|2.2999999523163|1|2024-08-08|15/06/2024|-0.08|-0.11|685000000|673600000|2.1199998855591|1
2024-08-31 23:14:54|01662|999053|IMXI|591.83M|591830000|18.15|284383|4.91|31|2024-11-06|15/09/2024||0.5889||174030000|18.14999961853|1|2024-08-07|15/06/2024|0.55|0.57|171500000|174670000|21.920000076294|1
2024-08-31 23:15:05|01663|20483|CIR|1.14B|1140000000|56|384522|0.56|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2024-08-31 23:15:17|01664|992755|GOLF|4.14B|4139999999.9999995|66.99|274110|14.42|33|2024-10-31|15/09/2024||0.8927||618310000|66.98999786377|1|2024-08-06|15/06/2024|1.11|1.2|683900000|709830000|67.139999389648|1
2024-08-31 23:15:25|01665|1172768|PRVA|2.41B|2410000000|20.14|692528|-23.28|19|2024-11-06|15/09/2024||0.0462||414680000|20.139999389648|1|2024-08-08|15/06/2024|0.03|0.0452|422330000|411500000|18.270000457764|1
2024-08-31 23:15:34|01666|1171961|ALHC|1.72B|1720000000|9.01|934446|54.28|19|2024-10-31|15/09/2024||-0.1418||658070000|9.0100002288818|1|2024-08-01|15/06/2024|-0.13|-0.14|681290000|636350000|8.7399997711182|1
2024-08-31 23:15:44|01667|20250|AXL|756.05M|756050000|6.43|1383886|-14.83|45|2024-11-01|15/09/2024||-0.0061||1540000000|6.4299998283386|1|2024-08-09|15/06/2024|0.19|0.11|1630000000|1590000000|6.210000038147|1
2024-08-31 23:15:56|01668|41259|ECOM|667.66M|667660000|23.09|797283|0|38|2023-02-09|15/12/2022||0.2983||48940000|23.090000152588|1|2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000|23.079999923706|1
2024-08-31 23:16:04|01669|1166469|NUVB|802.57M|802570000|3.22|1705951|96.34|18|2024-10-31|15/09/2024||-0.124||0.00|3.2200000286102|1|2024-08-05|15/06/2024|-1.89|-0.06|1440000||3.3599998950958|1
2024-08-31 23:16:16|01670|41000|MDXG|1B|1000000000|6.84|722462|-7.82|45|2024-10-29|15/09/2024||0.055||84750000|6.8400001525879|1|2024-07-31|15/06/2024|0.08|0.08|87210000|89090000|7.5900001525879|1
2024-08-31 23:16:26|01671|1097394|VAPO|13.47M|13470000|2.1573|47228|-32.16|25|2023-11-08|15/09/2023|-2.38|-2.07|15200000|16080000|2.5299999713898|1|2023-08-08|15/06/2023|-0.29|-0.34|16000000|17010000|1583.8399801254|0.0019193857965451
2024-08-31 23:16:35|01672|992960|ADNT|1.97B|1970000000|22.62|1292330|-42.25|33|2024-11-06|15/09/2024||0.5895||3520000000|22.620000839233|1|2024-08-06|15/06/2024|0.32|0.63|3720000000|3830000000|22.819999694824|1
2024-08-31 23:16:46|01673|17387|TRNS|1.13B|1130000000|123.46|57245|21.09|43|2024-10-29|15/09/2024||0.6433||70300000|123.45999908447|1|2024-07-29|15/06/2024|0.68|0.63|66710000|69350000|140|1
2024-08-31 23:16:57|01674|1131468|POWW|188.82M|188820000|1.59|870862|-30.57|27|2024-11-08|15/09/2024||0.01||36550000|1.5900000333786|1|2024-08-08|15/06/2024|0.01|0.02|31000000|36750000|1.5700000524521|1
2024-08-31 23:17:08|01675|940764|OCUL|1.38B|1380000000|8.82|1777463|133.33|41|2024-11-04|15/09/2024||-0.2338||16730000|8.8199996948242|1|2024-08-07|15/06/2024|-0.26|-0.22|16440000|15850000|7.8899998664856|1
2024-08-31 23:17:19|01676|15645|CASH|1.72B|1720000000|68.82|189968|39.68|43|2024-10-24|15/09/2024||1.27||166050000|68.819999694824|1|2024-07-24|15/06/2024|1.66|1.55|176700000|176630000|65.01000213623|1
2024-08-31 23:17:29|01677|958235|MCFT|307.84M|307840000|18.53|177091|-14.84|38|2024-11-06|15/09/2024||0.1133||79010000|18.530000686646|1|2024-08-29|15/06/2024|-0.04|-0.22|67200000|63160000|19.860000610352|1
2024-08-31 23:17:44|01678|20425|AIN|2.94B|2940000000|94.16|143434|1.55|45|2024-10-21|15/09/2024||0.936||316400000|94.160003662109|1|2024-08-06|15/06/2024|0.89|0.91|332000000|318820000|84.360000610352|1
2024-08-31 23:17:54|01679|1174617|FA|2.78B|2780000000|19.15|404519|37.28|24|2024-11-06|15/09/2024||0.2554||204320000|19.14999961853|1|2024-08-08|15/06/2024|0.21|0.2106|184550000|184660000|16.450000762939|1
2024-08-31 23:18:05|01680|16418|JBSS|1.1B|1100000000|94.87|69022|-4.51|41|2024-10-28|15/09/2024||1.36|||94.870002746582|1|2024-08-20|15/06/2024|0.86|0.92|269600000||102.04000091553|1
2024-08-31 23:18:16|01681|41318|NDLS|72.11M|72110000|1.58|209642|-43.17|45|2024-11-06|15/09/2024||-0.0033||131790000|1.5800000429153|1|2024-08-07|15/06/2024|-0.05|-0.05|127400000|130700000|1.6100000143051|1
2024-08-31 23:18:26|01682|1071995|BTAI|25.06M|25060000|0.615|615228|-83.73|31|2024-11-14|15/09/2024||-0.4838||1360000|0.61500000953674|1|2024-08-06|15/06/2024|-0.21|-0.71|1100000|662500|0.92009997367859|1
2024-08-31 23:18:36|01683|15811|CRIS|33.03M|33030000|5.525|47288|-50.6|41|2023-11-02|15/09/2023|-2.13|-2.33|1800000|2540000|4.710000038147|1|2023-08-03|15/06/2023|-0.12|-0.12|2200000|2470000|794.70000267029|0.02
2024-08-31 23:18:46|01684|16917|VBIVQ|516.28K|516280|0.018|8306973|-98.52|31|2023-08-09|15/06/2023||-0.07||921000|1.2699999809265|1|2023-05-08|15/03/2023|-3.22|-1.67|485000|1120000|2.7799999713898|1
2024-08-31 23:18:57|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|0|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2024-08-31 23:19:07|01686|20972|PLAN|1.61B|1610000000|39.28|4000|0|37|2022-11-01|15/09/2022||0.7||425000000|39.819999694824|1|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000|39.900001525879|1
2024-08-31 23:19:21|01687|41197|BCC|5.28B|5280000000|135.62|315570|29.73|41|2024-10-28|15/09/2024||2.36||1740000000|135.61999511719|1|2024-08-05|15/06/2024|2.84|2.72|1800000000|1770000000|128.88999938965|1
2024-08-31 23:19:31|01688|1173360|FLYW|2.27B|2270000000|18.11|1283681|-47.63|18|2024-11-05|15/09/2024||0.1571||146980000|18.110000610352|1|2024-08-06|15/06/2024|-0.11|-0.1|103700000|100240000|18|1
2024-08-31 23:19:42|01689|16249|HCKT|732.65M|732650000|26.5|117552|12.43|45|2024-11-05|15/09/2024||0.4||76800000|26.5|1|2024-08-06|15/06/2024|0.39|0.37|77700000|74340000|25.25|1
2024-08-31 23:19:52|01690|1081674|IIIV|765.65M|765650000|22.66|227403|-4.19|31|2024-11-13|15/09/2024||0.25||68850000|22.659999847412|1|2024-08-09|15/06/2024|-0.49|0.36|56030000|97450000|24.229999542236|1
2024-08-31 23:20:03|01691|39235|SKT|3.47B|3470000000|30.44|746733|30.92|45|2024-11-06|15/09/2024||0.2013||124700000|30.440000534058|1|2024-08-01|15/06/2024|0.22|0.19|122320000|121500000|28.89999961853|1
2024-08-31 23:20:15|01692|1167037|GATO|872.31M|872310000|12.58|479752|175.27|23|2024-11-04|15/09/2024||0.15||84950000|12.579999923706|1|2024-08-06|15/06/2024|0.13|0.07|94200000|73940000|10.630000114441|1
2024-08-31 23:20:27|01693|16899|PETS|65.5M|65500000|3.19|364475|-71.69|41|2024-10-21|15/09/2024||-0.035||68000000|3.1900000572205|1|2024-08-06|15/06/2024|0.18|-0.03|68000000|79400000|3.5499999523163|1
2024-08-31 23:20:36|01694|1153168|PHAT|1.11B|1110000000|16.52|740991|14.8|24|2024-11-06|15/09/2024||-1.47||12410000|16.520000457764|1|2024-08-08|15/06/2024|-1.56|-1.32|7320000|5680000|10.810000419617|1
2024-08-31 23:20:45|01695|40065|ICPT|794.69M|794690000|19|2169752|75.44|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2024-08-31 23:20:54|01696|1123797|DTIL|78.7M|78700000|10.88|35032|-21.59|27|2024-05-13|15/03/2024|1.7|-0.11|17580000|8830000|10.640000343323|1|2024-03-12|15/12/2023||-0.0667||12470000|11.680000305176|1
2024-08-31 23:21:02|01697|1096237|ALLO|549.96M|549960000|2.63|2588698|-32.39|27|2024-10-31|15/09/2024||-0.3312||10800|2.6300001144409|1|2024-08-07|15/06/2024|-0.35|-0.35|20000|2010000|2.5499999523163|1
2024-08-31 23:21:12|01698|16314|HWKN|2.65B|2650000000|126.67|127708|103.68|42|2024-10-30|15/09/2024||1.06||260080000|126.66999816895|1|2024-07-31|15/06/2024|1.38|1.01|255900000|256270000|103.18000030518|1
2024-08-31 23:21:22|01699|16949|PPBI|2.48B|2480000000|25.7|547138|11.64|45|2024-10-22|15/09/2024||0.3858||152900000|25.700000762939|1|2024-07-24|15/06/2024|0.43|0.43|154620000|162230000|28.260000228882|1
2024-08-31 23:21:32|01700|15438|ARAY|216.35M|216350000|2.18|869014|-23.51|45|2024-10-30|15/09/2024||-0.02||100170000|2.1800000667572|1|2024-08-14|15/06/2024|0.03|0.03|134300000|121500000|1.4500000476837|1
2024-08-31 23:21:40|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|0|20|2023-05-08|15/03/2023||-0.1125||10200000|1.2599999904633|1|2023-02-23|15/12/2022||-0.1314||12740000|1.2599999904633|1
2024-08-31 23:21:51|01702|101922|PAHC|850.58M|850580000|21|140690|50.54|42|2024-11-06|15/09/2024||0.305||242040000|21|1|2024-08-28|15/06/2024|0.41|0.33|273200000|260490000|21.059999465942|1
2024-08-31 23:22:02|01703|15393|AMKR|8.11B|8109999999.999999|32.9|1833542|17.67|45|2024-10-28|15/09/2024||0.6443||1870000000|32.900001525879|1|2024-07-29|15/06/2024|0.27|0.23|1460000000|1450000000|38.150001525879|1
2024-08-31 23:22:13|01704|41295|LIND|528.74M|528740000|9.92|316341|9.61|36|2024-10-30|15/09/2024||0.175||194440000|9.920000076294|1|2024-08-08|15/06/2024|-0.48|-0.2475|136500000|136120000|7.6199998855591|1
2024-08-31 23:22:22|01705|1153167|ONEW|385.85M|385850000|24.03|103679|-7.97|26|2024-11-14|15/09/2024||0.2314||421540000|24.030000686646|1|2024-07-30|15/06/2024|1.05|2.12|542000000|608020000|30.459999084473|1
2024-08-31 23:22:30|01706|1052375|RMNI|159.63M|159630000|1.76|240682|-27.27|31|2024-10-30|15/09/2024||0.0575||103140000|1.7599999904633|1|2024-07-31|15/06/2024|-0.01|0.09|103100000|105430000|3.1500000953674|1
2024-08-31 23:22:39|01707|17617|ZIXI|481.87M|481870000|8.485|1185942|0|36|2022-08-02|15/06/2022||0.18||71940000|8.4849996566772|1|2022-05-04|15/03/2022||0.16||68720000|8.4849996566772|1
2024-08-31 23:22:49|01708|17164|SHEN|825.14M|825140000|15.12|198961|-33.51|45|2024-10-31|15/09/2024||-0.0315||88020000|15.119999885559|1|2024-08-07|15/06/2024|-0.24|0.01|85800000|86110000|18.489999771118|1
2024-08-31 23:23:01|01709|953808|EVH|3.67B|3670000000|31.98|2511160|25.36|38|2024-10-30|15/09/2024||0.2819||628280000|31.979999542236|1|2024-08-08|15/06/2024|0.3|0.25|647100000|636460000|20.430000305176|1
2024-08-31 23:23:11|01710|1163373|EOSE|578.61M|578610000|2.67|9003277|-17.85|19|2024-11-04|15/09/2024||-0.2131||8060000|2.670000076294|1|2024-08-06|15/06/2024|-0.25|-0.2|900000|4340000|1.789999961853|1
2024-08-31 23:23:27|01711|100224|FLXN|458.93M|458930000|9.12|18723200|0|32|2022-08-09|15/06/2022||-0.43||34480000|9.1199998855591|1|2022-05-12|15/03/2022||-0.49||29550000|9.1199998855591|1
2024-08-31 23:23:40|01712|30677|APYX|46.08M|46080000|1.33|37804|-71.46|45|2024-11-07|15/09/2024||-0.184||11760000|1.3300000429153|1|2024-08-08|15/06/2024|-0.19|-0.198|12150000|11750000|1.0099999904633|1
2024-08-31 23:23:52|01713|48411|AERI|753.62M|753620000|15.25|1547105|0|35|2023-02-23|15/12/2022||-0.4531||38370000|15.25|1|2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000|15.210000038147|1
2024-08-31 23:24:00|01714|1167959|BCAB|85.55M|85550000|1.77|897733|-29.48|20|2024-11-11|15/09/2024||-0.3802||0.00|1.7699999809265|1|2024-08-08|15/06/2024|-0.44|-0.45|0.00||1.3899999856949|1
2024-08-31 23:24:10|01715|20613|BXC|858.01M|858010000|100.64|102502|12.75|45|2024-10-29|15/09/2024||2.25||806650000|100.63999938965|1|2024-07-30|15/06/2024|1.68|1.75|768000000|775120000|122.98000335693|1
2024-08-31 23:24:18|01716|16798|OFLX|476.45M|476450000|47.2|37851|-43.61|31|2024-10-17|15/09/2024|||||47.200000762939|1|2024-08-01|15/06/2024|0.45||24620000||52.580001831055|1
2024-08-31 23:24:27|01717|1171835|PCT|1.01B|1010000000|6.1|1701285|-31.69|19|2024-11-06|15/09/2024||-0.1975||4660000|6.0999999046326|1|2024-08-08|15/06/2024|-0.29|-0.1686|0.00|909500|6.2699999809265|1
2024-08-31 23:24:36|01718|31075|VSTM|100.61M|100610000|2.5|676482|-74.39|40|2023-08-08|15/06/2023|-1.06|-1.07||20000|10.220000267029|1|2023-05-09|15/03/2023|-0.09|-0.08|0.00|20000|16800235.072842|2.999958000588E-7
2024-08-31 23:24:47|01719|41245|TMHC|7.02B|7020000000|67.33|857505|42.05|45|2024-10-23|15/09/2024||2.08||1950000000|67.330001831055|1|2024-07-24|15/06/2024|1.97|1.9|1990000000|1870000000|65.930000305176|1
2024-08-31 23:24:56|01720|986076|ATOM|74.79M|74790000|2.69|241268|-57.7|33|2024-10-30|15/09/2024||-0.15||100000|2.6900000572205|1|2024-07-30|15/06/2024|-0.16|-0.15|72000|100000|3.1800000667572|1
2024-08-31 23:25:05|01721|1114557|GCMG|2.06B|2060000000|10.89|169024|42.54|30|2024-11-06|15/09/2024||0.1574||124470000|10.890000343323|1|2024-08-08|15/06/2024|0.15|0.145|116950000|113300000|10.39999961853|1
2024-08-31 23:25:18|01722|1137411|STOK|766.03M|766030000|14.55|630164|158.9|27|2024-11-13|15/09/2024||-0.5326||3770000|14.550000190735|1|2024-08-07|15/06/2024|-0.46|-0.5481|4830000|3700000|14.229999542236|1
2024-08-31 23:25:27|01723|101902|ALDX|341.97M|341970000|5.755|465071|-22.86|41|2024-11-07|15/09/2024||-0.2471||0.00|5.7550001144409|1|2024-08-02|15/06/2024||-0.2557||0.00|3.710000038147|1
2024-08-31 23:25:34|01724|1131054|RMO|65.07M|65069999.99999999|0.35|4298347|0|16|2023-03-28|15/12/2022||-0.2383||10570000|0.34999999403954|1|2022-11-14|15/09/2022||-0.217||10310000|0.34999999403954|1
2024-08-31 23:25:46|01725|15416|ANDE|1.72B|1720000000|50.97|167245|-0.76|45|2024-11-05|15/09/2024||0.47||3000000000|50.970001220703|1|2024-08-06|15/06/2024|1.15|1.09|2800000000|3200000000|47.380001068115|1
2024-08-31 23:25:54|01726|102083|XXII|2.96M|2960000|0.319|373975|-98.59|32|2023-08-08|15/06/2023||-0.0709||23630000|47.360000610352|1|2023-05-09|15/03/2023|-0.08|-0.07|21960000|19980000|7031351510389.4|2.4797508751016E-11
2024-08-31 23:26:01|01727|1174428|VERV|566.98M|566980000|6.7|1434163|-47.94|18|2024-11-05|15/09/2024||-0.6833||2700000|6.6999998092651|1|2024-08-08|15/06/2024|-0.59|-0.6773|6690000|2400000|5.6799998283386|1
2024-08-31 23:26:13|01728|32546|GRPN|551.22M|551220000|13.87|1165167|12.13|45|2024-11-04|15/09/2024||0.0933||123000000|13.869999885559|1|2024-07-30|15/06/2024|-0.25|0.06|124620000|121550000|17.120000839233|1
2024-08-31 23:26:23|01729|16338|IESC|3.73B|3730000000|186.53|156499|148.77|32|2024-08-02|15/06/2024|2.67||768400000||144.61999511719|1|2024-05-03|15/03/2024|||||136.86000061035|1
2024-08-31 23:26:32|01730|1053090|FNKO|564.75M|564750000|10.47|587584|50.22|31|2024-10-31|15/09/2024||0.0433||319220000|10.470000267029|1|2024-08-08|15/06/2024|0.1|-0.14|247700000|231040000|8.6099996566772|1
2024-08-31 23:26:40|01731|1167577|PRG|1.98B|1980000000|46.76|505053|36.33|21|2024-10-23|15/09/2024||0.8005||600830000|46.759998321533|1|2024-07-24|15/06/2024|0.92|0.74|592200000|573230000|34.630001068115|1
2024-08-31 23:26:53|01732|15965|ECHO|1.28B|1280000000|48.24|463070|0|36|2022-07-27|15/06/2022||0.7||883300000|48.240001678467|1|2022-04-27|15/03/2022||0.5||839000000|48.240001678467|1
2024-08-31 23:27:00|01733|1014086|MRSN|193.83M|193830000|1.58|1345284|42.34|31|2024-11-05|15/09/2024||-0.176||8730000|1.5800000429153|1|2024-08-13|15/06/2024|-0.2|-0.17|2300000|8720000|1.4199999570847|1
2024-08-31 23:27:11|01734|940835|MRNS|77.12M|77120000|1.4|736389|-80.31|39|2024-11-05|15/09/2024||-0.4494||10310000|1.3999999761581|1|2024-08-13|15/06/2024|-0.63|-0.59|8060000|9500000|1.2300000190735|1
2024-08-31 23:27:23|01735|955564|MCRB|121.48M|121480000|0.8006|3896789|-76.79|37|2024-11-06|15/09/2024||-0.0717||25830000|0.80059999227524|1|2024-08-13|15/06/2024|-0.22|-0.27|0.00|-263830000000|0.88999998569489|1
2024-08-31 23:27:31|01736|1166744|STTK|171.34M|171340000|3.59|406360|66.2|19|2024-11-05|15/09/2024||-0.4307||728750|3.5899999141693|1|2024-08-01|15/06/2024|-0.42|-0.4143|1610000|498750|3.9800000190735|1
2024-08-31 23:27:37|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|10|2022-05-16|15/03/2022||0.12||211180000|17.579999923706|1|2022-03-02|15/12/2021||0.15||233080000|17.579999923706|1
2024-08-31 23:27:49|01738|102920|||||||40|2024-11-05|15/09/2024||-0.1895||16580000|8.25|1|2024-08-05|15/06/2024|-0.34|-0.21|54500000|15380000|9.6400003433228|1
2024-08-31 23:27:59|01739|1168028|MASS|136.89M|136890000|3.95|210152|-45.06|20|2024-10-31|15/09/2024||-0.284||18330000|3.9500000476837|1|2024-08-06|15/06/2024|-0.37|-0.34|14000000|13530000|4.6300001144409|1
2024-08-31 23:28:07|01740|1169890|XOG|1.77B|1770000000|68.54|3402|0|10|2022-05-10|15/03/2022||2.79||212450000|68.540000915527|1|2022-03-16|15/12/2021||3.13||225450000|68.540000915527|1
2024-08-31 23:28:19|01741|6425|ATLC|521.22M|521220000|35.35|21611|1.29|32|2024-11-07|15/09/2024||1.26||326100000|35.349998474121|1|2024-08-09|15/06/2024|0.99|0.91|315640000|311130000|30.799999237061|1
2024-08-31 23:28:28|01742|1097629|REZI|2.95B|2950000000|20.16|773062|19.57|30|2024-10-30|15/09/2024||0.5625||1820000000|20.159999847412|1|2024-08-08|15/06/2024|0.62|0.45|1590000000|1530000000|18.819999694824|1
2024-08-31 23:28:36|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|-80|17|2024-05-13|15/03/2024||-0.132||24000000|0.00999999977648|1|2024-02-22|15/12/2023||-0.273||13300000|0.00999999977648|1
2024-08-31 23:28:48|01744|994771|ORGO|381.82M|381820000|2.88|942973|2.86|31|2024-11-06|15/09/2024||||109480000|2.8800001144409|1|2024-08-08|15/06/2024|-0.13|0.01|130200000|121300000|2.5|1
2024-08-31 23:28:57|01745|1137410|AKRO|1.89B|1890000000|27.2|744986|-45.19|26|2024-11-13|15/09/2024||-0.8513||0.00|27.200000762939|1|2024-08-09|15/06/2024|-0.81|-0.83|0.00||24.930000305176|1
2024-08-31 23:29:16|01746|16469|KOPN|111.69M|111690000|0.967|874917|-33.77|12|2024-11-07|15/09/2024||-0.03||11520000|0.96719998121262|1|2024-08-08|15/06/2024|-0.05|-0.04|12340000|9940000|0.79799997806549|1
2024-08-31 23:29:27|01747|1009132|LBRT|3.4B|3400000000|20.59|2195842|29.09|31|2024-10-16|15/09/2024||0.6251||1160000000|20.590000152588|1|2024-07-17|15/06/2024|0.61|0.61|1160000000|1170000000|22.139999389648|1
2024-08-31 23:29:34|01748|1163507|VITL|1.36B|1360000000|31.45|916269|166.98|23|2024-10-31|15/09/2024||0.1318||144070000|31.450000762939|1|2024-08-08|15/06/2024|0.36|0.2034|147400000|138410000|34.720001220703|1
2024-08-31 23:29:42|01749|15765|CNTY|75.48M|75480000|2.46|166533|-62.15|12|2024-11-08|15/09/2024||-0.1879||159590000|2.460000038147|1|2024-08-08|15/06/2024|-1.36|-0.2921|146440000|151650000|2.3599998950958|1
2024-08-31 23:29:48|01750|24324|WD|3.61B|3610000000|107.06|207986|25.45|0||
2024-08-31 23:29:56|01751|1053089|SPRO|74.05M|74050000|1.37|133778|-8.67|30|2024-11-06|15/09/2024||-0.2467||17200000|1.3700000047684|1|2024-08-05|15/06/2024|-0.33|-0.38|10200000|4900000|1.3099999427795|1
2024-08-31 23:30:09|01752|21093|GIC|1.28B|1280000000|33.5|67515|-1|44|2024-10-29|15/09/2024||0.63||366650000|33.5|1|2024-07-30|15/06/2024|0.52|0.52|347800000|351070000|35.209999084473|1
2024-08-31 23:30:18|01753|32540|BCOV|100.18M|100180000|2.23|306755|-42.08|30|2024-10-23|15/09/2024||-0.03||48710000|2.2300000190735|1|2024-08-07|15/06/2024|-0.02|-0.045|49250000|48010000|2.1300001144409|1
2024-08-31 23:30:27|01754|41216|PGEN|316.86M|316860000|1.1|1079802|-37.14|30|2024-11-12|15/09/2024||-0.0949||1290000|1.1000000238419|1|2024-08-14|15/06/2024|-0.23|-0.1|717000|1280000|1.0900000333786|1
2024-08-31 23:30:36|01755|1073210|GSHD|3.12B|3120000000|84.34|287206|20.73|30|2024-10-23|15/09/2024||0.4578||80780000|84.339996337891|1|2024-07-24|15/06/2024|0.43|0.39|78100000|74310000|67.480003356934|1
2024-08-31 23:30:45|01756|15560|ALBO|921.13M|921130000|44.15|540924|0|39|2023-05-11|15/03/2023||-1.61||14850000|44.150001525879|1|2023-03-15|15/12/2022||-1.99||9850000|44.150001525879|1
2024-08-31 23:30:54|01757|941754|RCEL|245.38M|245380000|9.36|189834|-42.58|18|2024-11-07|15/09/2024||-0.2997||22400000|9.3599996566772|1|2024-08-08|15/06/2024|-0.6|-0.48|15200000|14680000|8|1
2024-08-31 23:31:04|01758|42593|KPTI|94.78M|94780000|0.76|1128558|-40.62|24|2024-10-31|15/09/2024||-0.2857||38040000|0.75999999046326|1|2024-08-06|15/06/2024|-0.2|-0.31|42800000|36210000|0.87099999189377|1
2024-08-31 23:31:18|01759|15395|ALNT|357.77M|357770000|21.24|117366|-37.58|40|2024-10-30|15/09/2024||0.3233||130260000|21.239999771118|1|2024-08-07|15/06/2024|0.29|0.42|136000000|139640000|24.440000534058|1
2024-08-31 23:31:25|01760|17604|YORW|559.83M|559830000|38.98|58276|-4.32|6|2024-11-01|15/09/2024||0.48||19000000|38.979999542236|1|2024-08-02|15/06/2024|0.35|0.45|18750000|19000000|41.159999847412|1
2024-08-31 23:31:31|01761|16295|HSII|784.25M|784250000|38.6|199126|45.72|6|2024-10-21|15/09/2024||0.6533||263450000|38.599998474121|1|2024-07-29|15/06/2024|0.67|0.56|282870000|265690000|36.049999237061|1
2024-08-31 23:31:40|01762|20183|PMT|1.23B|1230000000|14.21|833283|5.97|45|2024-10-31|15/09/2024||0.3518||91780000|14.210000038147|1|2024-07-23|15/06/2024|0.17|0.34|71200000|91910000|14.5|1
2024-08-31 23:31:49|01763|986081|PAVM|9.47M|9470000|0.91|67206|-77.51|31|2024-05-14|15/12/2023|-0.99|-1.5|1010000|1040000|1.9199999570847|1|2023-11-14|15/09/2023|-0.09|-0.14|790000|658000|22273670.537376|1.3043489603034E-7
2024-08-31 23:31:59|01764|1152339|IGMS|604.46M|604460000|10.19|299714|42.52|0||
2024-08-31 23:32:06|01765|1123581|GOEV|118.52M|118520000|1.52|3665710|-88.85|21|2024-05-13|15/03/2024||-1.98||11900000|2.5599999427795|1|2024-04-02|15/12/2023|-1.73|-1.77|370000|723800|3.8699998855591|1
2024-08-31 23:32:18|01766|31055|HEAR|324.18M|324180000|15.62|210105|43.7|44|2024-11-07|15/09/2024||0.2183||90280000|15.619999885559|1|2024-08-08|15/06/2024|-0.35|-0.3|76480000|70650000|12.5|1
2024-08-31 23:32:22|01767|40072|LAND|486.33M|486330000|13.57|162241|-13.73|0||
2024-08-31 23:32:31|01768|15541|BDSI|577.05M|577050000|5.59|4219922|0|35|2022-08-10|15/06/2022||0.1||55490000|5.5900001525879|1|2022-05-12|15/03/2022||0.1||55810000|5.5900001525879|1
2024-08-31 23:32:38|01769|8262|PBI|1.27B|1270000000|7.07|2232351|114.89|18|2024-10-31|15/09/2024||-0.005||787270000|7.0700001716614|1|2024-08-08|15/06/2024|0.03|-0.07|793170000|771650000|5.6500000953674|1
2024-08-31 23:32:44|01770|960616|DSKE|391.29M|391290000|8.29|539826|56.42|0||
2024-08-31 23:32:51|01771|1056454|CUE|35.14M|35140000|0.723|454134|-73.32|6|2024-11-12|15/09/2024||-0.2533||1290000|0.72299998998642|1|2024-08-19|15/06/2024|-0.2|-0.28|2660000|1290000|0.67900002002716|1
2024-08-31 23:32:56|01772|16807|OMER|243.96M|243960000|4.21|374589|21.68|0||
2024-08-31 23:33:03|01773|21249|||||||18|2024-11-06|15/09/2024||2.08||894930000|101.33000183105|1|2024-08-07|15/06/2024|1.98|1.96|853000000|877530000|95.819999694824|1
2024-08-31 23:33:10|01774|40985|EPZM|247.50M|247500000|1.47|4160329|0|12|2022-11-02|15/09/2022||-0.305||11940000|1.4700000286102|1|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000|1.4700000286102|1
2024-08-31 23:33:21|01775|29721|VSH|2.76B|2760000000|20.15|1076594|-26.57|45|2024-10-30|15/09/2024||0.145||747880000|20.14999961853|1|2024-08-07|15/06/2024|0.17|0.16|741200000|754710000|21.469999313354|1
2024-08-31 23:33:27|01776|16095|VERU|119.8M|119800000|0.818|1339821|-21.35|0||
2024-08-31 23:33:35|01777|985960|VTGN|94.42M|94420000|3.49|109354|-34.52|18|2023-08-10|15/06/2023|-0.94|-2.25|170000|340000|7.0349998474121|1|2023-06-27|15/03/2023||-0.05||179600|1.7000000476837|1
2024-08-31 23:33:44|01778|1131528|RLMD|84.49M|84490000|2.8|109587|-17.16|28|2024-11-07|15/09/2024||-0.7825||0.00|2.7999999523163|1|2024-08-07|15/06/2024|-0.59|-0.83|0.00||3.2400000095367|1
2024-08-31 23:33:51|01779|41336|ISEE|5.51B|5510000000|39.95|5050687|0|6|2023-11-02|15/09/2023||-0.5161||2410000|39.950000762939|1|2023-08-02|15/06/2023||-0.5141||0.00|39.950000762939|1
2024-08-31 23:33:56|01780|30710|CVM|66.41M|66410000|1.08|1269131|-22.3|0||
2024-08-31 23:34:03|01781|1055906|CUROQ|1.65M|1650000|0.04|63520|-96.3|6|2024-10-31|15/09/2024||-0.26||189050000|0.04100000113249|1|2024-08-05|15/06/2024||-0.24||183760000|0.04100000113249|1
2024-08-31 23:34:11|01782|1172578|SWIM|722.36M|722360000|6.25|620368|68.92|6|2024-11-06|15/09/2024||0.0558||153440000|6.25|1|2024-08-06|15/06/2024|0.1431|0.0237|160120000|156680000|3.2349998950958|1
2024-08-31 23:34:20|01783|949615|KALV|576.87M|576870000|13.39|320889|23.41|18|2024-12-05|15/10/2024||-0.948||690670|13.390000343323|1|2024-09-05|15/07/2024||-0.922||0.00|13.390000343323|1
2024-08-31 23:34:25|01784|17175|SIGA|644.46M|644460000|9.03|1360420|111.2|0||
2024-08-31 23:34:32|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0|6|2022-08-11|15/06/2022||0.3326||136950000|56.990001678467|1|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000|56.990001678467|1
2024-08-31 23:34:37|01786|1172513|RXRX|2.05B|2049999999.9999998|7.28|5557369|-16.32|0||
2024-08-31 23:34:42|01787|1175843|IVVD|101.55M|101550000|0.85|605747|-54.3|0||
2024-08-31 23:34:50|01788|1161406|PLRX|808.05M|808050000|13.29|569598|-21.27|0||
2024-08-31 23:34:59|01789|1174611|XMTR|968.18M|968180000|19.64|608790|3.1|19|2024-11-07|15/09/2024||-0.0641||138720000|19.639999389648|1|2024-08-08|15/06/2024|-0.01|-0.1252|132600000|128650000|11.390000343323|1
2024-08-31 23:35:07|01790|16434|JOUT|366.47M|366470000|35.95|61168|-35.7|6|2024-12-06|15/09/2024||-0.09||133470000|35.950000762939|1|2024-08-05|15/06/2024|0.16|0.57|172500000|189610000|40.540000915527|1
2024-08-31 23:35:17|01791|1167038|MAX|1.18B|1180000000|17.8|854171|112.16|19|2024-10-31|15/09/2024||0.0976||231530000|17.799999237061|1|2024-07-31|15/06/2024|0.07|0.01|178300000|151400000|14.430000305176|1
2024-08-31 23:35:29|01792|30761|FLL|177.83M|177830000|5.11|105005|5.8|12|2024-11-04|15/09/2024||-0.0966||80700000|5.1100001335144|1|2024-08-06|15/06/2024|-0.25|-0.22|73500000|75900000|4.9499998092651|1
2024-08-31 23:35:35|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|6|2022-08-08|15/06/2022||-2.32||40000|99.98999786377|1|2022-05-10|15/03/2022||-2.31||40000|99.98999786377|1
2024-08-31 23:35:43|01794|1173828|LFST|2.41B|2410000000|6.31|1576798|-23.14|0||
2024-08-31 23:35:53|01795|17541|WERN|2.28B|2280000000|36.96|944402|-11.18|30|2024-10-30|15/09/2024||0.2239||777610000|36.959999084473|1|2024-07-30|15/06/2024|0.17|0.21|760800000|769830000|39.290000915527|1
2024-08-31 23:36:03|01796|20705|MYE|569.13M|569130000|15.29|268500|-18.71|12|2024-10-31|15/09/2024||0.4||237000000|15.289999961853|1|2024-08-01|15/06/2024|0.39|0.31|220200000|241100000|14.89999961853|1
2024-08-31 23:36:13|01797|1175117|LAW|328.93M|328930000|5.53|203510|-41.79|18|2024-11-07|15/09/2024||-0.0767||37220000|5.5300002098083|1|2024-08-08|15/06/2024|-0.18|-0.09|36000000|35610000|5.3800001144409|1
2024-08-31 23:36:22|01798|15639|CAMPQ|120.57K|120570|0.07|239929|-99.5|36|2024-04-25|15/02/2024||0.46||59450000|3.2699999809265|1|2024-01-09|15/11/2023|-2.27|0.00|53630000|56200000|23471526.132793|2.5810847783106E-7
2024-08-31 23:36:32|01799|1010656|GTHX|376.05M|376050000|7.11|1995119|325.75|31|2024-10-30|15/09/2024||-0.0894||17370000|7.1100001335144|1|2024-08-08|15/06/2024|-0.1|-0.1651|16550000|16260000|7.0599999427795|1
2024-08-31 23:36:38|01800|1174520|NEUE|41.4M|41400000|5.02|14251|-40.66|6|2023-08-09|15/06/2023|-8.55|-5.45|298000000|752050000|17.579999923706|1|2023-05-09|15/03/2023|-0.3|-0.1|756300000|772480000|70856.001987457|0.00019193857965451
2024-08-31 23:36:45|01801|1169335|ONTF|267.86M|267860000|6.45|157446|-5.98|18|2024-11-05|15/09/2024||0.0014||35240000|6.4499998092651|1|2024-08-06|15/06/2024|0.03|0.01|37300000|36200000|5.8299999237061|1
2024-08-31 23:36:56|01802|40070|HGENQ|23.82K|23820|0.0002|45334|-98.57|40|2024-11-11|15/09/2024||-0.02||0.00|0.00019999999495|1|2024-08-12|15/06/2024||-0.02||0.00|0.00019999999495|1
2024-08-31 23:37:04|01803|1166959|ALGS|78.17M|78170000|12.68|21138|-41.09|21|2024-10-31|15/09/2024||-0.17||0.00|12.680000305176|1|2024-08-06|15/06/2024|0.03|-0.16|1060000||459.79999542236|0.025
2024-08-31 23:37:12|01804|960580|CTMX|92.18M|92180000|1.18|1204017|-21.33|6|2024-11-07|15/09/2024||-0.1623||21170000|1.1799999475479|1|2024-08-08|15/06/2024|-0.08|-0.1|25110000|20000000|1.1599999666214|1
2024-08-31 23:37:21|01805|960944|AKTS|8.82M|8820000|0.0808|8196920|-94.65|12|2024-11-11|15/09/2024||-0.115||7990000|0.08079999685287|1|2024-09-02|15/06/2024||-0.1275||7300000|0.08079999685287|1
2024-08-31 23:37:28|01806|1011049|SSTI|180.24M|180240000|14.1|68088|-34.3|6|2024-11-05|15/09/2024||-0.0429||26530000|14.10000038147|1|2024-08-06|15/06/2024|-0.07|-0.09|27000000|25340000|13.75|1
2024-08-31 23:37:36|01807|15989|EHTH|119.09M|119090000|4.05|291427|-48.21|18|2024-11-04|15/09/2024||-1.33||58870000|4.0500001907349|1|2024-08-07|15/06/2024|-1.39|-1.09|65860000|55050000|4.6700000762939|1
2024-08-31 23:37:44|01808|1143675|CFB|857.59M|857590000|17.4|338301|61.86|6|2024-10-14|15/09/2024||0.358||65500000|17.39999961853|1|2024-07-15|15/06/2024|0.37|0.34|63600000|63680000|15.229999542236|1
2024-08-31 23:37:50|01809|1167423|OLMA|675.27M|675270000|11.8|898800|16.26|0||
2024-08-31 23:37:56|01810|1050114|KRYS|5.61B|5610000000|195.12|391910|56.75|6|2024-11-04|15/09/2024||1.02||76470000|195.11999511719|1|2024-08-05|15/06/2024|0.53|0.78|70300000|65300000|191.94000244141|1
2024-08-31 23:38:01|01811|41316|NVEE|1.57B|1570000000|96.13|84137|-5.55|0||
2024-08-31 23:38:07|01812|1050151|FUVV|270.19K|270190|0.0242|11865|-97.58|0||
2024-08-31 23:38:19|01813|16459|KIRK|18.97M|18970000|1.455|136969|-41.8|12|2024-11-28|15/10/2024||-0.345||114500000|1.4550000429153|1|2024-09-05|15/07/2024||-1.28||84000000|1.4550000429153|1
2024-08-31 23:39:25|01814|50983|CLPT|358.19M|358190000|12.98|238288|123.41|0||
2024-08-31 23:39:36|01815|1172512|EBET|898.78K|898780|0.06|200561|-95.67|15|2023-11-29|15/09/2023||-0.26||19200000|0.10740000009537|1|2023-08-14|15/06/2023||-0.27||19100000|3979996.0390735|3.000003000003E-7
2024-08-31 23:39:41|01816|29761|AVTA|956.74M|956740000|25.99|652715|24.24|0||
2024-08-31 23:39:48|01817|17614|TCRT|4.15M|4150000.0000000005|2.59|15928|-87.75|0||
2024-08-31 23:39:55|01818|41223|CWENa|5.69B|5690000000|26.87|204951|14.63|18|2024-10-31|15/09/2024||0.5402||422810000|26.870000839233|1|2024-08-01|15/06/2024|0.4544|0.5771|366000000|424590000|24.629999160767|1
2024-08-31 23:40:03|01819|17089|RRGB|55.14M|55140000|3.5|557770|-66.25|6|2024-11-06|15/09/2024||-0.526||276070000|3.5|1|2024-08-22|15/06/2024|-0.47|-0.42|300200000|294370000|5.0500001907349|1
2024-08-31 23:40:13|01820|949588|CCRD|116.68M|116680000|14.54|49107|-31.54|30|2024-10-30|15/09/2024||0.08||12430000|14.539999961853|1|2024-08-01|15/06/2024|0.15|0.07|13800000|12100000|11.89999961853|1
2024-08-31 23:40:21|01821|1172722|AVAH|1.09B|1090000000|5.65|266290|292.36|16|2024-11-07|15/09/2024||-0.0115||496130000|5.6500000953674|1|2024-08-08|15/06/2024|0.01|-0.0205|504960000|493490000|3.4300000667572|1
2024-08-31 23:40:34|01822|31050|MEIP|20.65M|20650000|3.1|101517|-24.98|30|2023-08-31|15/06/2023||-0.132||1990000|4.4121441841125|1|2023-05-11|15/03/2023|-2.32|-2.87|5890000|460000|5.4297342300415|1
2024-08-31 23:40:44|01823|16771|NVEC|404.82M|404820000|83.75|26745|-5.31|18|2024-10-16|15/09/2024|||||83.75|1|2024-07-17|15/06/2024|0.85||6780000||82.110000610352|1
2024-08-31 23:40:51|01824|997802|BYSI|79.62M|79620000|2.04|40218|126.67|6|2024-11-27|15/09/2024||0.92||148760000|2.039999961853|1|2024-09-06|15/06/2024||0.80||127900000|2.039999961853|1
2024-08-31 23:40:57|01825|976450|BATRA|2.7B|2700000000|45.6|31467|8.99|0||
2024-08-31 23:41:06|01826|1173127|BYRN|263.98M|263980000.00000003|11.59|250776|235.94|18|2024-10-11|15/08/2024||-0.11||15800000|11.590000152588|1|2024-07-09|15/05/2024|0.09|-0.01|20300000|18650000|10.310000419617|1
2024-08-31 23:41:16|01827|30809|INFU|141.75M|141750000|6.65|59184|-35.31|18|2024-11-13|15/09/2024||0.05||34170000|6.6500000953674|1|2024-08-08|15/06/2024|0.03|0.0367|33700000|33170000|5.8000001907349|1
2024-08-31 23:41:21|01828|48379|CTT|510.98M|510980000|10.37|438280|0|0||
2024-08-31 23:41:28|01829|24310|TTI|418.01M|418010000|3.18|1072538|-42.08|12|2024-10-28|15/09/2024||0.0527||150260000|3.1800000667572|1|2024-07-31|15/06/2024|0.07|0.0983|171940000|181100000|3.6199998855591|1
2024-08-31 23:41:38|01830|949598|NXRT|1.21B|1210000000|47.3|132023|25.97|38|2024-10-29|15/09/2024||-0.2762||63840000|47.299999237061|1|2024-07-30|15/06/2024|0.4|-0.1475|64200000|64850000|43.560001373291|1
2024-08-31 23:41:44|01831|940830|MARA|4.92B|4920000000|16.7|43022984|32.86|0||
2024-08-31 23:41:58|01832|15590|AX|3.95B|3950000000|69.43|697504|61.13|44|2024-10-24|15/09/2024||1.85||303630000|69.430000305176|1|2024-07-30|15/06/2024|1.83|1.8|260060000|297040000|76.650001525879|1
2024-08-31 23:42:07|01833|52674|CDXC|262.55M|262550000|3.45|401937|116.98|24|2024-11-06|15/09/2024||0.0025||25080000|3.4500000476837|1|2024-08-07|15/06/2024|0.0157|-0.02|22700000|23330000|2.8199999332428|1
2024-08-31 23:42:12|01834|16552|LUNA|82.58M|82580000|2.38|277120|-65.46|0||
2024-08-31 23:42:18|01835|48662|AMPE|2.5K|2500|0.0022|2642|-99.94|0||
2024-08-31 23:42:28|01836|17278|STXS|193.85M|193850000|2.29|333672|34.71|36|2024-11-07|15/09/2024||-0.06||8480000|2.289999961853|1|2024-08-12|15/06/2024|-0.07|-0.05|4500000|5630000|1.8700000047684|1
2024-08-31 23:42:36|01837|17553|WINA|1.27B|1270000000|360.6|31227|-3.17|0||
2024-08-31 23:42:45|01838|17235|SPPI|209.89M|209890000|1.03|1605044|0|30|2023-11-09|15/09/2023||-0.0133||21800000|1.0299999713898|1|2023-08-10|15/06/2023||-0.0433||16790000|1.0299999713898|1
2024-08-31 23:42:54|01839|942492|SIENQ|298.94K|298940|0.025|38281|-98.99|34|2023-05-11|15/03/2023|-1.06|-1.22|22560000|22910000|1.4800000190735|1|2023-03-14|15/12/2022|-2.35|-1.34|25070000|25200000|1.4099999666214|1
2024-08-31 23:43:00|01840|1137415|CMBM|48.81M|48810000|1.73|133726|-81.22|6|2024-10-31|15/09/2024||-0.17||45320000|1.7300000190735|1|2024-08-08|15/06/2024|-0.25|-0.21|45900000|46020000|1.7699999809265|1
2024-08-31 23:43:07|01841|16471|KRNY|425.1M|425100000|6.81|468213|-8.1|6|2024-10-24|15/09/2024||0.095||37540000|6.8099999427795|1|2024-07-25|15/06/2024|-1.45|0.095|39470000|37170000|7.1300001144409|1
2024-08-31 23:43:19|01842|985717|PLSE|1.14B|1140000000|18.64|251869|295.75|33|2024-11-11|15/09/2024||-0.24|||18.639999389648|1|2024-08-19|15/06/2024|-0.2|-0.24|||19.010000228882|1
2024-08-31 23:43:27|01843|1175347|CTKB|754.84M|754840000|5.74|663455|-24.47|16|2024-11-05|15/09/2024||0.0149||52290000|5.7399997711182|1|2024-08-06|15/06/2024|-0.08|-0.0029|46600000|49530000|5.8299999237061|1
2024-08-31 23:43:35|01844|958168|OOMA|274.78M|274780000|10.4|114828|-26.19|18|2024-11-27|15/10/2024||0.1517||63080000|10.39999961853|1|2024-08-27|15/07/2024|0.15|0.14|64100000|62710000|9.039999961853|1
2024-08-31 23:43:46|01845|24427|URG|413.45M|413450000|1.17|4035361|-10.69|42|2024-11-01|15/09/2024||0.0033||10880000|1.1699999570847|1|2024-07-30|15/06/2024||-0.0275||4730000|1.1900000572205|1
2024-08-31 23:43:56|01846|17559|WLDN|533.33M|533330000.00000006|38.11|108330|57.87|45|2024-10-31|15/09/2024||0.51||71000000|38.110000610352|1|2024-08-01|15/06/2024|0.55|0.29|72500000|63700000|33.880001068115|1
2024-08-31 23:44:05|01847|15935|DRRX|45.94M|45940000|1.48|99784|-51.63|24|2023-05-09|15/03/2023|-0.5|-0.53|2050000|2890000|4.8000001907349|1|2023-05-08|15/12/2022|-0.52|-0.55|2100000|3480000|4.3400001525879|1
2024-08-31 23:44:14|01848|15402|AMRSQ|3.72M|3720000|0.01|131654|-75|24|2024-08-06|15/06/2024||-0.14||124000000|0.00999999977648|1|2024-05-15|15/03/2024||-0.17||87000000|0.00999999977648|1
2024-08-31 23:44:22|01849|1166361|TSHA|459.07M|459070000|2.24|2465365|-30|18|2024-11-13|15/09/2024||-0.1576||2770000|2.2400000095367|1|2024-08-12|15/06/2024|-0.09|-0.16|1110000|2760000|2.0899999141693|1
2024-08-31 23:44:32|01850|17296|SYBT|1.78B|1780000000|60.6|95899|32.31|43|2024-10-23|15/09/2024||0.878||85980000|60.599998474121|1|2024-07-24|15/06/2024|0.94|0.84|85680000|83850000|58.819999694824|1
2024-08-31 23:44:40|01851|16412|JACK|944.06M|944060000|49.36|521968|-38.58|0||
2024-08-31 23:44:52|01852|48372|KODK|423.98M|423980000|5.28|639260|18.12|30|2024-11-05|15/09/2024|||||5.2800002098083|1|2024-08-08|15/06/2024|0.23||267000000||4.8000001907349|1
2024-08-31 23:45:00|01853|985884|NMTRQ|14|14|0.0001|1202|-99.13|25|2023-05-15|15/12/2022|-1.02|-0.76|||0.75800001621246|1|2023-05-15|15/03/2023|-1.02|-0.78||0.00|0.75800001621246|1
2024-08-31 23:45:06|01854|100209|EGRX|66.75M|66750000|5.14|147643|-69.68|0||
2024-08-31 23:45:15|01855|1055294|OSW|1.66B|1660000000|15.87|635026|38.72|28|2024-10-30|15/09/2024||0.2237||237970000|15.869999885559|1|2024-07-31|15/06/2024|0.2|0.2|224900000|220660000|16.780000686646|1
2024-08-31 23:45:24|01856|1175329|BASE|987.08M|987080000|19.62|489905|14.74|17|2024-12-03|15/10/2024||-0.0992||50680000|19.620000839233|1|2024-09-04|15/07/2024||-0.0864||51110000|19.620000839233|1
2024-08-31 23:45:30|01857|1169489|APR|1.34B|1340000000|37.5|422054|0|0||
2024-08-31 23:45:40|01858|8070|ARCH|2.47B|2470000000|136.43|397685|4.46|44|2024-10-24|15/09/2024||3.64||630390000|136.42999267578|1|2024-07-25|15/06/2024|0.81|1.47|608750000|570750000|146.64999389648|1
2024-08-31 23:45:47|01859|949611|TXMD|21.74M|21740000|1.885|17088|-50.26|6|2024-11-11|15/09/2024||0.04||2300000|1.8849999904633|1|2024-08-12|15/06/2024|-0.09|0.03||2200000|1.7300000190735|1
2024-08-31 23:45:58|01860|1043334|REKR|110.44M|110440000|1.25|1198083|-66.22|31|2024-11-11|15/09/2024||-0.085||15430000|1.25|1|2024-08-14|15/06/2024|-0.12|-0.12|12430000|12150000|1.3999999761581|1
2024-08-31 23:46:08|01861|953051|STKS|119.91M|119910000|3.85|91321|-43.8|38|2024-11-07|15/09/2024||0.0233||213920000|3.8499999046326|1|2024-08-06|15/06/2024|0.08|0.0667|172490000|178340000|4.1900000572205|1
2024-08-31 23:46:18|01862|32353|WW|62.35M|62350000|0.782|3055537|-91.95|18|2024-10-31|15/09/2024||0.1057||191850000|0.78200000524521|1|2024-08-01|15/06/2024|-0.13|0.019|202100000|208470000|1.0700000524521|1
2024-08-31 23:46:24|01863|942488|VBTX|1.37B|1370000000|25.19|360010|33.92|0||
2024-08-31 23:46:30|01864|40981|CMRX|83.55M|83550000|0.932|493418|-18.25|0||
2024-08-31 23:46:39|01865|940814|RYI|664.7M|664700000|20.02|392784|-35.71|30|2024-10-30|15/09/2024||0.185||1190000000|20.020000457764|1|2024-07-30|15/06/2024|0.33|0.21|1230000000|1270000000|25.280000686646|1
2024-08-31 23:46:46|01866|1073762|CLBK|1.86B|1860000000|17.76|99967|3.5|0||
2024-08-31 23:46:54|01867|31172|CHUY|640.99M|640990000|37.2|379427|-2.36|6|2024-10-31|15/09/2024||0.4463||116980000|37.200000762939|1|2024-08-01|15/06/2024||0.585||120300000|37.090000152588|1
2024-08-31 23:47:01|01868|962434|TRIL|2.45B|2450000000|23.33|60423|0|24|2022-08-12|15/06/2022||-0.285||0.00|23.329999923706|1|2022-05-13|15/03/2022||-0.27||0.00|23.329999923706|1
2024-08-31 23:47:10|01869|1162161|PCVX|9.01B|9010000000|80.76|694296|55.55|21|2024-11-04|15/09/2024||-1.01||0.00|80.76000213623|1|2024-08-06|15/06/2024|-1.1|-0.9756|0.00|0.00|72.73999786377|1
2024-08-31 23:47:19|01870|16882|PCYO|256.4M|256399999.99999997|10.65|67101|-3.09|42|2024-11-12|15/08/2024|||||10.64999961853|1|2024-07-10|15/05/2024|0.12||7600000||9.3100004196167|1
2024-08-31 23:47:34|01871|24337|VGR|2.36B|2360000000|14.98|1836337|39.87|45|2024-11-06|15/09/2024||0.33||365700000|14.979999542236|1|2024-07-31|15/06/2024|0.34|0.3|371900000|362900000|12.890000343323|1
2024-08-31 23:47:44|01872|15535|BCRX|1.8B|1800000000|8.69|2869342|22.22|45|2024-10-30|15/09/2024||-0.09||111570000|8.6899995803833|1|2024-08-05|15/06/2024|-0.06|-0.17|109330000|98300000|7.0199999809265|1
2024-08-31 23:47:52|01873|1172517|SKYT|425.89M|425890000|8.97|378559|33.88|20|2024-11-05|15/09/2024||-0.0891||84980000|8.9700002670288|1|2024-08-07|15/06/2024|0.02|-0.11|93300000|82900000|5.9699997901917|1
2024-08-31 23:48:03|01874|39301|PRLB|769.01M|769010000|30.58|204291|3.66|45|2024-11-01|15/09/2024||0.336||122620000|30.579999923706|1|2024-08-02|15/06/2024|0.38|0.35|125600000|126250000|33.529998779297|1
2024-08-31 23:48:14|01875|41214|HASI|3.81B|3810000000|32.38|1007122|44.75|43|2024-10-31|15/09/2024||0.5506||77040000|32.380001068115|1|2024-08-01|15/06/2024|0.63|0.57|94520000|93970000|32.770000457764|1
2024-08-31 23:48:24|01876|1129437|QNCX|29.9M|29900000|0.691|172350|-47.25|18|2024-11-01|15/09/2024|||||0.69099998474121|1|2024-08-13|15/06/2024|-0.64||||0.68999999761581|1
2024-08-31 23:48:33|01877|1171599|NAPA|930.84M|930840000|6.33|1140443|-49.12|18|2024-12-04|15/10/2024||0.1596||127980000|6.3299999237061|1|2024-09-25|15/07/2024||0.1001||104450000|6.3299999237061|1
2024-08-31 23:48:41|01878|1081602|EVER|866.58M|866580000|24.7|547625|299.68|28|2024-11-04|15/09/2024||-0.0129||140340000|24.700000762939|1|2024-08-05|15/06/2024|0.17|0.03|117100000|102810000|24.825000762939|1
2024-08-31 23:48:46|01879|1073473|EVLO|1.9K|1900|0.04|115|-99.39|0||
2024-08-31 23:48:57|01880|958814|FLOW_old|3.64B|3640000000|86.49|679853|0|28|2022-08-03|15/06/2022||0.82||396050000|86.48999786377|1|2022-05-04|15/03/2022||0.755||380500000|86.48999786377|1
2024-08-31 23:49:13|01881|20297|VTLE|1.3B|1300000000|35.89|988314|-40.47|45|2024-10-31|15/09/2024||1.72||471810000|35.889999389648|1|2024-08-07|15/06/2024|1.46|1.82|476370000|469460000|36.790000915527|1
2024-08-31 23:49:24|01882|24347|TG|207.04M|207040000|6.13|94551|21.87|45|2024-11-06|15/09/2024|||||6.1300001144409|1|2024-08-07|15/06/2024|0.3||119410000||5.0199999809265|1
2024-08-31 23:49:32|01883|1172718|TMCI|383.71M|383710000|6.17|969944|-60.32|19|2024-11-06|15/09/2024||-0.2714||43640000|6.1700000762939|1|2024-08-06|15/06/2024|-0.34|-0.29|44500000|43000000|6.3299999237061|1
2024-08-31 23:49:42|01884|20157|MNR_OLD|2.07B|2069999999.9999998|20.98|2364602|0|35|2022-08-03|15/06/2022||0.08||43960000|20.979999542236|1|2022-05-12|15/03/2022||0.08||43250000|20.979999542236|1
2024-08-31 23:49:52|01885|39296|TGH|2.07B|2069999999.9999998|49.98|642801|26.12|43|2024-05-08|15/03/2024||1.1||198450000|49.990001678467|1|2024-02-13|15/12/2023|1.13|1.05|190830000|195710000|49.720001220703|1
2024-08-31 23:50:03|01886|21226|CTS|1.5B|1500000000|49.25|157870|10.3|45|2024-10-24|15/09/2024||0.615||143850000|49.25|1|2024-07-30|15/06/2024|0.54|0.53|130160000|133330000|51.700000762939|1
2024-08-31 23:50:13|01887|16068|FCFS|5.37B|5370000000|120.09|298026|34.45|45|2024-10-24|15/09/2024||1.64||844100000|120.08999633789|1|2024-07-25|15/06/2024|1.37|1.32|831010000|824870000|110.05999755859|1
2024-08-31 23:50:23|01888|1061935|EOLS|1B|1000000000|15.89|515700|60.67|31|2024-11-05|15/09/2024||-0.1198||63570000|15.890000343323|1|2024-07-31|15/06/2024|-0.18|-0.05|66900000|64930000|12.189999580383|1
2024-08-31 23:50:33|01889|16243|HBIO|125.6M|125600000|2.88|151707|-34.69|45|2024-11-05|15/09/2024||0.06||28900000|2.8800001144409|1|2024-08-08|15/06/2024|0.00|0.05|23100000|26400000|2.789999961853|1
2024-08-31 23:50:43|01890|16501|LGND|1.93B|1930000000|105.8|127522|60.86|45|2024-11-05|15/09/2024||1.31||38670000|105.80000305176|1|2024-08-06|15/06/2024|1.4|1.06|41530000|33040000|98.129997253418|1
2024-08-31 23:50:54|01891|20964|GEF|3.05B|3050000000|62.52|181321|-13.87|46|2024-12-04|15/10/2024||1.1||1410000000|62.520000457764|1|2024-08-28|15/07/2024|1.5|1.15|1450000000|1370000000|63.220001220703|1
2024-08-31 23:51:02|01892|1174646|EVCM|1.97B|1970000000|10.71|179577|1.32|19|2024-11-04|15/09/2024||0.0084||175570000|10.710000038147|1|2024-08-06|15/06/2024|-0.02|0.1283|177390000|171880000|10.569999694824|1
2024-08-31 23:51:11|01893|1174987|SGHT|340.58M|340580000|6.77|194497|3.2|18|2024-11-06|15/09/2024||-0.2076||20550000|6.7699999809265|1|2024-08-01|15/06/2024|-0.25|-0.3|21400000|21340000|7.7800002098083|1
2024-08-31 23:51:23|01894|1009134|URGN|585.81M|585810000|13.91|705561|-20.42|31|2024-11-12|15/09/2024||-0.8269||24200000|13.909999847412|1|2024-08-13|15/06/2024|-0.91|-0.83|21800000|23970000|14.510000228882|1
2024-08-31 23:51:32|01895|1156702|RVMD|7.12B|7120000000|42.63|1421255|25.49|24|2024-11-04|15/09/2024||-0.8913||807690|42.630001068115|1|2024-08-07|15/06/2024|-0.81|-0.7747|0.00|807690|43.290000915527|1
2024-08-31 23:51:42|01896|1082094|CCB|722.2M|722200000|53.67|63253|21.84|36|2024-10-24|15/09/2024||0.9728||186990000|53.669998168945|1|2024-07-29|15/06/2024|0.84|0.8|136150000|166460000|52.930000305176|1
2024-08-31 23:51:51|01897|41265|LXFR|307.28M|307280000|11.22|115653|-6.73|43|2024-10-22|15/09/2024||0.21||95700000|11.220000267029|1|2024-07-30|15/06/2024|0.329|0.24|99700000|99700000|13.119999885559|1
2024-08-31 23:52:03|01898|1122406|ZYXI|249.5M|249500000|7.86|160939|2.08|30|2024-10-29|15/09/2024||0.1567||60130000|7.8600001335144|1|2024-07-25|15/06/2024|0.04|0.08|49900000|51990000|10.079999923706|1
2024-08-31 23:52:14|01899|17508|AWH|16.54M|16540000|1.03|127229|-77.41|40|2023-08-14|15/06/2023|-0.28|-0.50|2500000|2600000|3.4500000476837|1|2023-05-11|15/03/2023|-0.73|-0.06|2300000|2820000|34315968.873177|1.3043489603034E-7
2024-08-31 23:52:24|01900|943140|CTSO|57.15M|57150000|1.05|100707|-59.3|40|2024-11-06|15/09/2024||-0.0725||9910000|1.0499999523163|1|2024-08-13|15/06/2024|-0.08|-0.09|9900000|9680000|0.89120000600815|1
2024-08-31 23:52:33|01901|1175111|ERAS|816.08M|816080000|2.89|2018652|11.58|18|2024-11-06|15/09/2024||-0.1761||0.00|2.8900001049042|1|2024-08-12|15/06/2024|-0.29|-0.18|0.00||2.4000000953674|1
2024-08-31 23:52:42|01902|1061417|AGS|455.49M|455490000|11.32|331803|65.74|31|2024-11-07|15/09/2024||0.1432||96160000|11.319999694824|1|2024-08-07|15/06/2024||0.0971||95980000|11.449999809265|1
2024-08-31 23:52:53|01903|16486|DSGR|1.74B|1740000000|37.22|49368|44.46|45|2024-10-31|15/09/2024||0.2767||462670000|37.220001220703|1|2024-08-01|15/06/2024|0.4|0.19|439530000|438470000|33.75|1
2024-08-31 23:53:02|01904|955568|SPNE|360.18M|360180000|9.54|324588|0|32|2023-05-04|15/03/2023||-0.3377||58400000|9.539999961853|1|2023-03-01|15/12/2022||-0.3719||63420000|9.539999961853|1
2024-08-31 23:53:11|01905|1175346|CRBU|195.18M|195180000|2.16|2096161|-63.33|17|2024-11-05|15/09/2024||-0.4496||2930000|2.1600000858307|1|2024-08-06|15/06/2024|-0.42|-0.46|3460000|3050000|1.9550000429153|1
2024-08-31 23:53:21|01906|17395|PRTK|127.83M|127830000|2.23|631018|0.9|40|2023-11-08|15/09/2023||-0.245||38830000|2.2300000190735|1|2023-08-03|15/06/2023|-0.25|-0.31|40000000|33830000|2.2200000286102|1
2024-08-31 23:53:33|01907|52757|GWRS|307.32M|307320000|12.69|24032|13.81|35|2024-11-07|15/09/2024||0.115||14800000|12.689999580383|1|2024-08-08|15/06/2024|0.07|0.07|13500000|13600000|11.949999809265|1
2024-08-31 23:53:43|01908|16204|GOOD|650.94M|650940000|15.29|289300|16.27|45|2024-11-04|15/09/2024||-0.0067||36820000|15.289999961853|1|2024-08-06|15/06/2024|-0.04|0.01|37060000|35820000|14.020000457764|1
2024-08-31 23:53:54|01909|50891|BEEM|68.57M|68570000|4.69|180723|-46.09|31|2024-11-13|15/09/2024||-0.168||15100000|4.6900000572205|1|2024-08-13|15/06/2024|-0.14|-0.21|14810000|16990000|5.460000038147|1
2024-08-31 23:54:06|01910|41302|ESPR|359.09M|359090000|1.83|6847073|14.38|44|2024-11-05|15/09/2024||-0.0739||67850000|1.8300000429153|1|2024-08-12|15/06/2024|-0.33|-0.16|73830000|50600000|2.0199999809265|1
2024-08-31 23:54:13|01911|1175352|MLNK|1.73B|1730000000|22.83|265187|28.91|17|2024-10-30|15/09/2024||0.0822||80130000|22.829999923706|1|2024-08-08|15/06/2024|0.04|0.078|78680000|78080000|22.14999961853|1
2024-08-31 23:54:19|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|18|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1
2024-08-31 23:54:28|01913|100219|CARM|44.45M|44450000|1.07|798844|-84.54|35|2023-05-15|15/03/2023|-1.93|-0.89|3240000|3730000|5.1399998664856|1|2023-02-28|15/12/2022|-0.04|-2.20|3240000|0.00|248.07035923004|0.02
2024-08-31 23:54:41|01914|20993|GDOT|599.97M|599970000|11.17|450413|-24.73|45|2024-11-07|15/09/2024||0.218||388170000|11.170000076294|1|2024-08-08|15/06/2024|0.25|0.23|407120000|382500000|8.6800003051758|1
2024-08-31 23:54:51|01915|16323|ICAD|42.43M|42430000|1.61|164605|-29.39|44|2024-11-07|15/09/2024||-0.067||4550000|1.6100000143051|1|2024-08-13|15/06/2024|-0.07|-0.07|5030000|4430000|1.3400000333786|1
2024-08-31 23:55:02|01916|32325|MTH|7.2B|7200000000|198.07|457071|42.46|45|2024-10-23|15/09/2024||5.07||1570000000|198.07000732422|1|2024-07-24|15/06/2024|6.31|5.18|1690000000|1570000000|197.64999389648|1
2024-08-31 23:55:15|01917|940829|IRMD|594.97M|594970000|46.96|52355|2.66|41|2024-11-01|15/09/2024||0.375||17700000|46.959999084473|1|2024-08-01|15/06/2024|0.42|0.365|17930000|17650000|46.709999084473|1
2024-08-31 23:55:23|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|0|18|2023-11-02|15/09/2023||-0.2386||2040000|0.00999999977648|1|2023-08-03|15/06/2023||-0.239||2040000|0.00999999977648|1
2024-08-31 23:55:33|01919|15758|FBIO|46.31M|46310000|2.03|247542|-61.33|40|2024-03-27|15/12/2023||-0.2175||17650000|1.9299999475479|1|2023-11-14|15/09/2023|-0.94|-3.21|34750000|15910000|1.3400000333786|1
2024-08-31 23:55:43|01920|955563|LNTH|7.39B|7390000000|106.47|1076029|55.57|38|2024-10-31|15/09/2024||1.56||371760000|106.4700012207|1|2024-07-31|15/06/2024|1.8|1.83|394100000|381980000|109.76999664307|1
2024-08-31 23:55:53|01921|15561|GRBK|3.51B|3510000000|78.78|487253|59.28|38|2024-10-29|15/09/2024||2.02||544340000|78.779998779297|1|2024-07-31|15/06/2024|2.32|1.77|560630000|501510000|74.75|1
2024-08-31 23:56:03|01922|21204|GHL|282.04M|282040000|14.99|278381|1.63|42|2024-01-31|15/12/2023||-0.63||54450000|14.989999771118|1|2023-11-07|15/09/2023|-1.5|-1.5|30690000|30690000|14.840000152588|1
2024-08-31 23:56:14|01923|30818|ITI|301.73M|301730000|7.05|629772|53.59|45|2024-11-05|15/09/2024||0.0333||46490000|7.0500001907349|1|2024-08-08|15/06/2024|0.01|0.04|45780000|46400000|4.0599999427795|1
2024-08-31 23:56:22|01924|1072038|PACK|590.05M|590050000|7.09|371977|12.01|27|2024-11-08|15/09/2024||-0.0667||91210000|7.0900001525879|1|2024-08-01|15/06/2024|0.07|-0.06|86400000|87670000|7.2199997901917|1
2024-08-31 23:56:31|01925|16210|INDT|683.16M|683160000|66.99|105490|0|31|2023-10-11|15/09/2023||-0.12||15600000|66.98999786377|1|2023-07-17|15/06/2023||-0.13||14700000|66.98999786377|1
2024-08-31 23:56:38|01926|1057276|VVNT|2.58B|2580000000|12|2176763|0|19|2023-05-11|15/03/2023||-0.1525||414580000|12|1|2023-03-13|15/12/2022|0.09|-0.2375|443100000|424340000|12|1
2024-08-31 23:56:46|01927|1169942|BVS|813.79M|813790000|10.05|635928|179.17|20|2024-11-05|15/09/2024||0.0228||131830000|10.050000190735|1|2024-08-06|15/06/2024|0.19|0.07|151220000|137600000|6.2600002288818|1
2024-08-31 23:56:56|01928|20234|HVT|448.25M|448250000|27.4|190522|-9.73|45|2024-10-30|15/09/2024||0.51||204050000|27.39999961853|1|2024-07-31|15/06/2024|0.27|0.1696|178640000|184480000|28.610000610352|1
2024-08-31 23:57:07|01929|21139|SCL|1.75B|1750000000|77.63|114592|-11.05|46|2024-10-16|15/09/2024||0.86||595970000|77.629997253418|1|2024-07-31|15/06/2024|0.41|0.67|556410000|581300000|90.029998779297|1
2024-08-31 23:57:15|01930|1171992|EWTX|1.76B|1760000000|18.75|867766|200|19|2024-11-07|15/09/2024||-0.3743||0.00|18.75|1|2024-08-08|15/06/2024|-0.34|-0.345|0.00|0.00|15.880000114441|1
2024-08-31 23:57:22|01931|1167330|NGMS|998.21M|998210000|29.45|163296|9.89|18|2024-08-07|15/06/2024||-0.0097||72970000|29.450000762939|1|2024-05-08|15/03/2024||0.0134||72140000|29.450000762939|1
2024-08-31 23:57:31|01932|30875|ERNA|10.02M|10020000|1.852|7303|-24.1|32|2023-05-11|15/03/2023|-1.06||||3|1|2023-03-20|15/12/2022|-1.24|-0.14||0.00|3.4900000095367|1
2024-08-31 23:57:41|01933|945080|ATEX|659.56M|659560000|35.47|181448|7.19|38|2024-11-06|15/09/2024||-0.509||1570000|35.470001220703|1|2024-08-06|15/06/2024|-0.84|-0.45|1520000|1570000|37.110000610352|1
2024-08-31 23:57:48|01934|1174605|INTA|3.45B|3450000000|46.2|616678|26.2|17|2024-11-05|15/09/2024||0.1205||117780000|46.200000762939|1|2024-08-13|15/06/2024|0.15|0.12|114400000|111580000|32.619998931885|1
2024-08-31 23:57:58|01935|968972|SNDX|1.75B|1750000000|20.55|1036060|11.02|35|2024-11-06|15/09/2024||-1.12||5410000|20.549999237061|1|2024-08-01|15/06/2024|-0.8|-0.91|3500000||22.700000762939|1
2024-08-31 23:58:07|01936|102891|AMPH|2.37B|2370000000|48.74|387494|-8.57|41|2024-11-04|15/09/2024||1.01||194790000|48.740001678467|1|2024-08-07|15/06/2024|0.94|0.7724|182400000|170960000|39.400001525879|1
2024-08-31 23:58:14|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|0|18|2022-11-08|15/09/2022||-1.87||0.00|76.01000213623|1|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000|74.970001220703|1
2024-08-31 23:58:23|01938|991170|FLGT|683.49M|683490000|22.56|179537|-31.14|33|2024-11-04|15/09/2024||-0.2351||71820000|22.559999465942|1|2024-08-02|15/06/2024|0.15|-0.3|71000000|69070000|23.569999694824|1
2024-08-31 23:58:34|01939|100227|AKBA|325.95M|325950000|1.55|2810927|11.51|42|2024-11-07|15/09/2024||-0.06||44000000|1.5499999523163|1|2024-08-08|15/06/2024|-0.04|-0.0723|43600000|49800000|1.1100000143051|1
2024-08-31 23:58:43|01940|16247|HCCI|1.11B|1110000000|45.51|418308|0.91|42|2024-02-28|15/12/2023||0.5||191000000|45.509998321533|1|2023-10-19|15/09/2023||0.5167||198300000|45.509998321533|1
2024-08-31 23:58:53|01941|1056452|CASSQ|396.44K|396440|0.004|1922668|-99.59|28|2024-08-01|15/06/2024||-0.07||50000000|0.00400000018999|1|2024-05-01|15/03/2024||-0.08||45000000|0.00600000005215|1
2024-08-31 23:59:02|01942|1160904|IMVT|4.52B|4520000000|30.9|1025898|36.06|23|2024-11-07|15/09/2024||-0.5864||0.00|30.89999961853|1|2024-08-06|15/06/2024|-0.5268|-0.524|0.00|0.00|26.709999084473|1
2024-08-31 23:59:12|01943|20614|CAI|962.84M|962840000|56|229426|0|36|2022-08-05|15/06/2022||2.37||101000000|56|1|2022-05-09|15/03/2022||2.21||98200000|56|1
2024-08-31 23:59:20|01944|8120|ANF|7.54B|7540000000|147.57|1824602|174.55|43|2024-11-19|15/10/2024||2.39||1180000000|147.57000732422|1|2024-08-28|15/07/2024|2.5|2.19|1130000000|1100000000|166.61000061035|1
2024-08-31 23:59:29|01945|16453|SMPL|3.16B|3160000000|31.59|876853|-12.44|30|2024-10-18|15/08/2024||0.4973||374170000|31.590000152588|1|2024-06-27|15/05/2024|0.5|0.48|334800000|336750000|36.159999847412|1
2024-08-31 23:59:39|01946|15435|SEEL|2.04M|2040000|0.292|1927749|-99.89|42|2024-03-01|15/12/2023||-0.0639||0.00|10.319999694824|1|2023-11-29|15/09/2023||-0.08||0.00|33066101857.164|5.7581631477985E-10
2024-08-31 23:59:49|01947|102913|QTNTQ|842.20K|842200|0.04|16887|0|37|2023-11-13|15/09/2023||-3.6||12600000|0.03999999910593|1|2023-08-07|15/06/2023||-3.6||11100000|0.03999999910593|1
2024-09-01 00:00:00|01948|41243|TPH|4.16B|4160000000|44.44|891833|42.89|45|2024-10-24|15/09/2024||1.09||1060000000|44.439998626709|1|2024-07-25|15/06/2024|1.25|1.09|1140000000|1070000000|45.400001525879|1
2024-09-01 00:00:16|01949|15486|ATHXQ|61|61|0.0001|140983|-99.98|44|2024-11-11|15/09/2024||-0.16||0.00|9.999999747E-5|1|2024-08-07|15/06/2024||-0.19||0.00|9.999999747E-5|1
2024-09-01 00:00:26|01950|41291|BNFT|362.02M|362020000|10.5|1008632|0|39|2023-05-02|15/03/2023||-0.01||61570000|10.5|1|2023-02-28|15/12/2022||0.3||78670000|10.5|1
2024-09-01 00:00:41|01951|16363|INFIQ|90|90|0.018|182849|-80.22|45|2024-11-11|15/09/2024||-0.14||900000|0.01799999922514|1|2024-08-07|15/06/2024||-0.13||900000|0.01799999922514|1
2024-09-01 00:00:48|01952|1172291|ALKT|3.3B|3300000000|33.34|585024|91.39|18|2024-10-31|15/09/2024||0.0617||84770000|33.340000152588|1|2024-07-31|15/06/2024|-0.13|0.03|82200000|81320000|32.689998626709|1
2024-09-01 00:00:54|01953|1174606|IAS|1.88B|1880000000|11.63|1151782|-18.5|17|2024-11-07|15/09/2024||0.0697||138200000|11.630000114441|1|2024-08-01|15/06/2024|0.05|0.02|129000000|126310000|10.180000305176|1
2024-09-01 00:01:02|01954|1174324|LYEL|371.2M|371200000|1.45|949947|-39.33|18|2024-11-05|15/09/2024||-0.2031||0.00|1.4500000476837|1|2024-08-07|15/06/2024|-0.1797|-0.1794|13000|3250|1.4800000190735|1
2024-09-01 00:01:13|01955|1175582|TNYA|211.42M|211420000|2.68|376270|-30.75|19|2024-11-06|15/09/2024||-0.3722||0.00|2.6800000667572|1|2024-08-09|15/06/2024|-0.34|-0.39|||2.6800000667572|1
2024-09-01 00:01:21|01956|1175428|ICVX|777.79M|777790000|15.31|1219261|97.8|15|2024-05-13|15/03/2024||-0.5393||650000|15.310000419617|1|2024-03-28|15/12/2023||-0.5108||0.00|15.310000419617|1
2024-09-01 00:01:30|01957|1174647|DNUT|1.91B|1910000000|11.27|2039883|-15.83|17|2024-11-06|15/09/2024||0.0125||403660000|11.270000457764|1|2024-08-08|15/06/2024|0.05|0.0507|438810000|435430000|9.1999998092651|1
2024-09-01 00:01:38|01958|1129440|APLT|728.13M|728130000|6.34|1228490|376.69|24|2024-11-07|15/09/2024||-0.1723||75000|6.3400001525879|1|2024-08-07|15/06/2024|-0.13|-0.1647|144000|2500000|6.0999999046326|1
2024-09-01 00:01:47|01959|15687|CENT|2.37B|2370000000|39.47|122516|14.25|43|2024-11-26|15/09/2024||-0.1965||704570000|39.470001220703|1|2024-08-07|15/06/2024|1.32|1.21|996000000|1000000000|38.290000915527|1
2024-09-01 00:01:58|01960|40052|AXDX|47.33M|47330000|1.9987|52502|-71.49|32|2023-11-09|15/09/2023|0.06|-1.07|3300000|3530000|5.7600002288818|1|2023-08-10|15/06/2023|-2.36|-1.40|2920000|3600000|6.75|1
2024-09-01 00:02:08|01961|1073426|OBK|1.03B|1030000000|33.47|110841|9.06|31|2024-10-23|15/09/2024||0.658||93770000|33.470001220703|1|2024-07-24|15/06/2024|0.67|0.62|96350000|91080000|37.139999389648|1
2024-09-01 00:02:16|01962|1062876|||||||25|2024-08-07|15/06/2024|0.15|0.18|168550000|162470000|28.211999893188|1|2023-03-01|15/12/2022||0.5945||108050000|28.211999893188|1
2024-09-01 00:02:28|01963|17342|MTEM|10.07M|10070000|1.53|28117|-82.15|41|2023-11-13|15/09/2023|-0.82|-1.39|6800000|2470000|5.6300001144409|1|2023-08-10|15/06/2023|-0.19|-0.35|6860000|2550000|69114942.532139|1.3043489603034E-7
2024-09-01 00:02:37|01964|40983|THRY|661.44M|661440000|18.22|249627|-10.64|30|2024-10-31|15/09/2024||-0.146||181510000|18.219999313354|1|2024-08-01|15/06/2024|0.15|0.452|224080000|221780000|19.479999542236|1
2024-09-01 00:02:49|01965|17122|SBGI|923.76M|923760000|13.92|385539|10.3|40|2023-08-02|15/06/2023|-1.38|-0.60|768000000|767080000|13.64999961853|1|2023-05-03|15/03/2023|2.64|-0.56|773600000|775140000|18.64999961853|1
2024-09-01 00:02:59|01966|1166406|PRLD|286.13M|286130000|5.2|139951|39.41|19|2024-11-12|15/09/2024||-0.4725||0.00|5.1999998092651|1|2024-08-12|15/06/2024|-0.46|-0.42|0.00||5.0999999046326|1
2024-09-01 00:03:13|01967|20826|HNI|2.54B|2540000000|53.85|247544|64.38|45|2024-10-21|15/09/2024||1||713430000|53.849998474121|1|2024-07-25|15/06/2024|0.79|0.61|623700000|637740000|48.880001068115|1
2024-09-01 00:03:24|01968|30748|EVI|209.62M|209620000|16.53|19533|-36.77|31|2024-11-05|15/09/2024|||||16.530000686646|1|2024-09-11|15/06/2024|||||16.530000686646|1
2024-09-01 00:03:37|01969|16340|TILE|1.1B|1100000000|18.88|460606|82.77|45|2024-11-01|15/09/2024||0.2933||326220000|18.879999160767|1|2024-08-02|15/06/2024|0.4|0.28|346600000|340210000|16.540000915527|1
2024-09-01 00:03:45|01970|1166964|TARS|1.03B|1030000000|27.11|762952|54.83|19|2024-11-06|15/09/2024||-0.93||42970000|27.110000610352|1|2024-08-09|15/06/2024|-0.88|-0.92|40810000|32360000|23.610000610352|1
2024-09-01 00:03:56|01971|20631|ESE|3.09B|3090000000|119.91|128021|12.05|45|2024-11-14|15/09/2024||1.46||297110000|119.91000366211|1|2024-08-07|15/06/2024|1.16|1.2|260800000|269260000|112.76000213623|1
2024-09-01 00:04:05|01972|1165437|VINC|25.32M|25320000|0.82|195638|24.24|20|2024-11-08|15/09/2024||-0.18||0.00|0.81999999284744|1|2024-08-08|15/06/2024|-0.05|-0.21|0.00||0.55400002002716|1
2024-09-01 00:04:20|01973|24440|CCF|1.21B|1210000000|127.49|166698|0.78|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2024-09-01 00:04:30|01974|20589|MWA|3.34B|3340000000|21.47|1257832|52.05|45|2024-11-04|15/09/2024||0.2135||325200000|21.469999313354|1|2024-08-05|15/06/2024|0.32|0.22|356700000|329670000|19.64999961853|1
2024-09-01 00:04:40|01975|20243|PZN|710.99M|710990000|9.65|142307|0|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2024-09-01 00:04:48|01976|1163244|HYLN|324.6M|324600000|1.87|776429|53.28|23|2024-11-06|15/09/2024||-0.08||0.00|1.8700000047684|1|2024-08-06|15/06/2024|-0.06|-0.2|0.00|7800000|1.7000000476837|1
2024-09-01 00:04:55|01977|1172723|FTCI|30.15M|30150000|0.2367|892392|-87.41|17|2024-11-06|15/09/2024||-0.0821||13360000|0.23669999837875|1|2024-08-08|15/06/2024|-0.09|-0.0872|11430000|13040000|0.38019999861717|1
2024-09-01 00:05:05|01978|977675|OTLK|173.87M|173870000|7.35|194079|61.18|31|2024-05-15|15/03/2024||-0.9834||0.00|7.4000000953674|1|2024-02-14|15/12/2023|-0.8|-0.9946|0.00|0.00|400|0.02
2024-09-01 00:05:20|01979|16441|KALU|1.19B|1190000000|74.55|142337|-1.8|45|2024-10-24|15/09/2024||0.7933||784520000|74.550003051758|1|2024-07-24|15/06/2024|0.65|0.91|773000000|766740000|97.209999084473|1
2024-09-01 00:05:28|01980|1173890|JANX|2.45B|2450000000|46.98|652567|327.09|19|2024-11-05|15/09/2024||-0.3353||911110|46.979999542236|1|2024-08-08|15/06/2024|-0.11|-0.31|8890000|772000|35.290000915527|1
2024-09-01 00:05:38|01981|1080049|VRCA|100.27M|100270000|2.35|598260|-48.35|31|2024-11-07|15/09/2024||-0.3843||6500000|2.3499999046326|1|2024-08-14|15/06/2024|-0.37|-0.41|5180000|4580000|5.2699999809265|1
2024-09-01 00:05:45|01982|1175353|PWSC|4.64B|4640000000|22.71|2370625|2.67|18|2024-11-05|15/09/2024||0.2612||204500000|22.709999084473|1|2024-08-09|15/06/2024|0.23|0.24|191600000|195240000|22.579999923706|1
2024-09-01 00:05:57|01983|24415|GRC|1.02B|1020000000|38.98|110208|21.28|41|2024-10-25|15/09/2024||0.52||176250000|38.979999542236|1|2024-07-26|15/06/2024|0.54|0.41|169510000|178720000|40.630001068115|1
2024-09-01 00:06:07|01984|961635|WVE|716M|716000000|5.74|872063|31.95|35|2024-11-07|15/09/2024||-0.2469||17930000|5.7399997711182|1|2024-08-08|15/06/2024|-0.25|-0.2074|19690000|19450000|5.9800000190735|1
2024-09-01 00:06:18|01985|16675|MSON|462.52M|462520000|26.54|158811|0|35|2022-09-08|15/06/2022||-0.1164||23850000|26.540000915527|1|2022-05-05|15/03/2022||-0.1638||21960000|26.540000915527|1
2024-09-01 00:06:27|01986|1168973|OUST|342.66M|342660000|7.09|1202127|25.93|19|2024-11-04|15/09/2024||-0.2919||30190000|7.0900001525879|1|2024-08-13|15/06/2024|-0.2909|-0.3118|26990000|27040000|10.920000076294|1
2024-09-01 00:06:38|01987|961629|DLTH|142.37M|142370000|4.06|157460|-36.11|38|2024-11-28|15/10/2024||-0.2787||135210000|4.0599999427795|1|2024-08-29|15/07/2024|-0.02|-0.12|141600000|129970000|3.2300000190735|1
2024-09-01 00:06:48|01988|941657|LTRPA|52.59M|52590000|0.43|170867|-23.89|39|2024-11-01|15/09/2024|||||0.43000000715256|1|2024-08-08|15/06/2024|||||0.4801000058651|1
2024-09-01 00:06:58|01989|943135|JRVR|279.91M|279910000|7.4|350661|-49.18|40|2024-10-29|15/09/2024||0.1228||137840000|7.4000000953674|1|2024-08-05|15/06/2024|0.33|0.42|181350000|169390000|7.789999961853|1
2024-09-01 00:07:13|01990|1080051|DNTH|846.29M|846290000|28.83|273766|140.25|25|2023-11-09|15/09/2023|-3.78|-0.56||250000|11.369999885559|1|2023-09-18|15/06/2023||-3.04||0.00|13.039999961853|1
2024-09-01 00:07:20|01991|1166960|EAR|53.39M|53390000|2.57|30321|-7.22|14|2023-05-11|15/03/2023|-0.9|-1.90|11800000|7600000|5.5|1|2023-02-23|15/12/2022|-4.39|-1.00|12920000|8060000|7.0700001716614|1
2024-09-01 00:07:30|01992|51519|FORA|76.2M|76200000|2.45|6489|1.66|31|2024-11-07|15/09/2024||0.04||5900000|2.4500000476837|1|2024-08-14|15/06/2024|-0.08|0.03|4770000|5300000|2.4700000286102|1
2024-09-01 00:07:41|01993|1050112|CELC|591M|591000000|15.96|376473|67.65|31|2024-11-07|15/09/2024||-0.7129||0.00|15.960000038147|1|2024-08-14|15/06/2024|-0.58|-0.68|0.00||16.819999694824|1
2024-09-01 00:07:50|01994|976458|PR|11.43B|11430000000|14.24|10622935|0.42|33|2024-11-05|15/09/2024||0.404||1300000000|14.239999771118|1|2024-08-06|15/06/2024|0.39|0.38|1250000000|1240000000|13.439999580383|1
2024-09-01 00:07:57|01995|1171768|TIL|90.73M|90730000|13.95|24843|54.62|16|2024-03-04|15/12/2023||-1.9||0.00|11.979999542236|1|2023-11-13|15/09/2023|-10.4|-6.1||0.00|350|0.02
2024-09-01 00:08:06|01996|1131057|IDYA|3.34B|3340000000|39.5|899989|34.54|27|2024-11-13|15/09/2024||-0.6489||4700000|39.5|1|2024-08-06|15/06/2024|-0.68|-0.5356|0.00|0.00|36.990001678467|1
2024-09-01 00:08:15|01997|1142208|KRUS|742.05M|742050000|65.99|227615|-24.47|26|2024-11-06|15/08/2024||-0.0383||64010000|65.98999786377|1|2024-07-09|15/05/2024|-0.05|0.12|63100000|64810000|61.959999084473|1
2024-09-01 00:08:25|01998|29668|RM|340.52M|340520000|33.53|30020|22.02|45|2024-10-29|15/09/2024||1.12||143630000|33.529998779297|1|2024-07-31|15/06/2024|0.86|0.57|143030000|138640000|31.610000610352|1
2024-09-01 00:08:35|01999|30915|RVP|28M|28000000|0.935|92371|-20.76|38|2024-11-12|15/09/2024|||||0.93500000238419|1|2024-08-14|15/06/2024|||||1.039999961853|1
2024-09-01 00:08:44|02000|1131556|ATER|21.36M|21360000|2.99|118674|-30.03|24|2024-05-07|15/03/2024||-1.26||25690000|2.4500000476837|1|2024-03-12|15/12/2023|-0.1|-0.14|32750000|30090000|19660274.451618|2.999958000588E-7
2024-09-01 00:08:52|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|-61.9|33|2024-01-04|15/11/2023||-1.81||1200000000|0.07999999821186|1|2023-10-05|15/08/2023||-0.66||1360000000|0.07999999821186|1
2024-09-01 00:09:02|02002|41231|PBYI|122.62M|122620000|2.5|472448|-31.13|45|2024-10-31|15/09/2024||0.14||57850000|2.5|1|2024-08-01|15/06/2024|-0.05|-0.05|44400000|47300000|3.585000038147|1
2024-09-01 00:09:19|02003|40984|ENTA|272.91M|272910000|12.88|184069|-13.27|45|2024-11-25|15/09/2024||-1.12||17800000|12.880000114441|1|2024-08-05|15/06/2024|-1.07|-1.43|18000000|17440000|13.89999961853|1
2024-09-01 00:09:27|02004|20627|CSV|504.16M|504160000|33.15|131996|7.56|6|2024-10-29|15/09/2024||0.4067||91030000|33.150001525879|1|2024-07-31|15/06/2024|0.63|0.52|102300000|95410000|31.979999542236|1
2024-09-01 00:09:35|02005|1172949|HNST|467.38M|467380000|4.67|1381999|215.54|18|2024-11-06|15/09/2024||-0.0363||91030000|4.6700000762939|1|2024-08-08|15/06/2024|-0.04|-0.0416|93050000|87090000|3.1199998855591|1
2024-09-01 00:09:46|02006|16840|OSIS|2.48B|2480000000|149.87|136945|9.92|45|2024-10-24|15/09/2024||1.06||318880000|149.86999511719|1|2024-08-22|15/06/2024|2.84|2.79|481000000|467240000|144.61999511719|1
2024-09-01 00:10:53|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|0|6|2023-05-11|15/03/2023||-0.56||0.00|36.009998321533|1|2023-03-23|15/12/2022||-0.535||0.00|36.009998321533|1
2024-09-01 00:11:07|02008|1163393|MPLN|151.75M|151750000|0.235|3136734|-86.26|19|2024-11-05|15/09/2024||-0.336||241640000|0.23499999940395|1|2024-08-01|15/06/2024|-0.89|-0.06|233500000|245720000|0.450100004673|1
2024-09-01 00:11:17|02009|1174984|FXLV|24.65M|24650000|0.25|35561|354.55|19|2024-11-12|15/09/2024||0.1057||48420000|0.25|1|2024-08-13|15/06/2024||0.0538||47530000|0.25|1
2024-09-01 00:11:25|02010|1174595|GLUE|378.64M|378640000|6.17|239781|5.11|18|2024-11-07|15/09/2024||-0.47||1350000|6.1700000762939|1|2024-08-08|15/06/2024|-0.43|-0.5212|4700000|4760000|3.6099998950958|1
2024-09-01 00:12:37|02011|1127852|RVYL|7.3M|7300000|1.08|60691|-90.92|24|2023-11-13|15/09/2023|-0.0596|-0.07|17480000|13900000|1.9500000476837|1|2023-08-14|15/06/2023|-0.23|-0.07|14850000|13100000|10.89999961853|1
2024-09-01 00:12:48|02012|17450|UNFI|899.78M|899780000|15.13|602683|-24.84|45|2024-12-04|15/10/2024||0.0852||7660000000|15.130000114441|1|2024-09-24|15/07/2024||-0.0699||7940000000|15.130000114441|1
2024-09-01 00:13:01|02013|16273|HLIT|1.68B|1680000000|14.45|1142556|35.3|45|2024-10-28|15/09/2024||0.195||181770000|14.449999809265|1|2024-07-29|15/06/2024|0.08|0.04|138700000|133660000|12.039999961853|1
2024-09-01 00:13:10|02014|1175599|EWCZ|413.86M|413860000|6.9|981337|-60.25|18|2024-10-31|15/09/2024||0.0597||54960000|6.9000000953674|1|2024-08-14|15/06/2024|0.12|0.126|59870000|61300000|6.9299998283386|1
2024-09-01 00:13:21|02015|962503|OCX|41.98M|41980000|3.14|36052|-12.53|31|2023-11-09|15/09/2023|-0.81|-1.01|430000|310000|2.079999923706|1|2023-08-10|15/06/2023|-1.03|-0.87|460000|360000|3.5099999904633|1
2024-09-01 00:13:30|02016|1173520|DAWN|1.38B|1380000000|13.84|993716|2.59|19|2024-11-04|15/09/2024||-0.7433||11580000|13.840000152588|1|2024-07-30|15/06/2024|-0.05|-0.7508|8190000|1030000|15.359999656677|1
2024-09-01 00:13:40|02017|6428|ALPN|4.46B|4460000000|64.97|2454091|426.07|35|2024-08-13|15/06/2024||-0.444||2990000|64.970001220703|1|2024-05-09|15/03/2024|-0.28|-0.42|7030000|3520000|64.699996948242|1
2024-09-01 00:13:51|02018|1174489|IPSC|149.1M|149100000|1.76|316299|-29.03|18|2024-11-07|15/09/2024||-0.472||430000|1.7599999904633|1|2024-08-08|15/06/2024|-0.38|-0.4548|771000|430000|1.7300000190735|1
2024-09-01 00:13:59|02019|1175509|NUVL|5.52B|5520000000|85.13|354767|86.81|18|2024-11-07|15/09/2024||-0.9261||0.00|85.129997253418|1|2024-08-08|15/06/2024|-0.88|-0.7631|0.00|0.00|67.440002441406|1
2024-09-01 00:14:14|02020|1164147|AFIB|935.67K|935670|0.0314|53946|-93.47|21|2024-11-07|15/09/2024||-0.4095||7760000|0.03139999881387|1|2024-08-09|15/06/2024|-0.03|-0.37|4120000|7590000|0.03485000133514|1
2024-09-01 00:14:26|02021|16554|LXRX|625.38M|625380000|1.73|2938587|0.58|45|2024-11-06|15/09/2024||-0.1595||5220000|1.7300000190735|1|2024-08-01|15/06/2024|-0.17|-0.18|1650000|3440000|2.25|1
2024-09-01 00:14:34|02022|1095921|CTOS|968.46M|968460000|4.1|617245|-38.9|26|2024-11-05|15/09/2024||-0.0183||453620000|4.0999999046326|1|2024-08-01|15/06/2024|-0.1|-0.02|423000000|456230000|5.0100002288818|1
2024-09-01 00:14:46|02023|31071|FRG|1.05B|1050000000|29.88|824246|0|49|2023-11-01|15/09/2023||0.6433||1040000000|29.879999160767|1|2023-08-08|15/06/2023|-0.22|0.64|1040000000|1090000000|29.690000534058|1
2024-09-01 00:14:54|02024|1163493|GLSI|184.29M|184290000|14.02|45226|52.89|23|2024-11-11|15/09/2024||-0.19||0.00|14.020000457764|1|2024-08-12|15/06/2024||-0.2||0.00|13.520000457764|1
2024-09-01 00:15:04|02025|20984|CHS|937.66M|937660000|7.595|2778677|48.05|41|2024-02-27|15/01/2024||-0.0004||558000000|7.5900001525879|1|2023-11-30|15/10/2023|0.11|0.1|505100000|512650000|7.5300002098083|1
2024-09-01 00:15:17|02026|1162157|RNA|5.15B|5150000000|44|1650877|482.01|22|2024-11-05|15/09/2024||-0.7225||4500000|44|1|2024-08-06|15/06/2024|-0.65|-0.84|2050000|2630000|42.200000762939|1
2024-09-01 00:15:25|02027|1169493|DSP|703.41M|703410000|11.13|122537|77.51|18|2024-11-05|15/09/2024||0.07||44910000|11.130000114441|1|2024-08-12|15/06/2024|0.08|0.01|65870000|41080000|9.8500003814697|1
2024-09-01 00:15:34|02028|100169|BLBD|1.66B|1660000000|51.18|593722|134.23|39|2024-12-11|15/09/2024||0.4831||328710000|51.180000305176|1|2024-08-07|15/06/2024|0.91|0.53|333400000|329070000|48.490001678467|1
2024-09-01 00:15:44|02029|1075232|KNSA|1.91B|1910000000|26.74|471305|55.19|31|2024-10-28|15/09/2024||0.0569||108110000|26.739999771118|1|2024-07-23|15/06/2024|-0.06|-0.0769|108630000|90600000|21.389999389648|1
2024-09-01 00:15:51|02030|1169945|NEXI|627.6K|627600|0.45|583806|-91.76|16|2024-03-27|15/12/2023||-5.85||0.00|5.6898999214172|1|2023-11-10|15/09/2023||-5.87||0.00|2.8099999427795|1
2024-09-01 00:16:02|02031|15966|ECOL|1.51B|1510000000|47.99|746731|0|36|2022-08-11|15/06/2022||0.0434||265060000|47.990001678467|1|2022-05-12|15/03/2022||-0.0229||251220000|47.990001678467|1
2024-09-01 00:16:12|02032|995706|VREX|509.94M|509940000|12.48|518021|-36.55|33|2024-11-12|15/09/2024||0.056||198540000|12.479999542236|1|2024-08-01|15/06/2024|0.14|0.16|209000000|209500000|14.789999961853|1
2024-09-01 00:16:23|02033|989524|FBK|2.25B|2250000000|48.22|171262|58.72|33|2024-10-14|15/09/2024||0.7957||128280000|48.220001220703|1|2024-07-15|15/06/2024|0.84|0.75|128220000|122780000|41.610000610352|1
2024-09-01 00:16:33|02034|16699|NATH|317.91M|317910000|77.83|8439|7.04|39|2024-10-31|15/09/2024|||||77.830001831055|1|2024-08-08|15/06/2024|||||69.849998474121|1
2024-09-01 00:16:42|02035|1175510|OMGA|81.08M|81080000|1.47|396125|-59.95|18|2024-11-06|15/09/2024||-0.2857||956140|1.4700000286102|1|2024-08-06|15/06/2024|-0.3|-0.37|2130000|956140|1.539999961853|1
2024-09-01 00:16:53|02036|17154|SFST|264.88M|264880000|32.48|19480|15.55|41|2024-10-22|15/09/2024||0.38||23900000|32.479999542236|1|2024-07-18|15/06/2024|0.37|0.29|23050000|22380000|34.810001373291|1
2024-09-01 00:17:03|02037|1011772|CARS|1.18B|1180000000|17.84|501419|-4.55|31|2024-10-31|15/09/2024||0.4575||180450000|17.840000152588|1|2024-08-08|15/06/2024|0.38|0.4478|178890000|181830000|17.860000610352|1
2024-09-01 00:17:14|02038|17272|STRL|3.67B|3670000000|119.53|337274|44.43|44|2024-11-04|15/09/2024||1.58||629000000|119.5299987793|1|2024-08-05|15/06/2024|1.67|1.45|582800000|568000000|104.90000152588|1
2024-09-01 00:17:24|02039|1163492|FTHM|55.46M|55460000|2.64|56793|-57.21|23|2024-11-06|15/09/2024||-0.04||99200000|2.6400001049042|1|2024-08-12|15/06/2024|-0.07|-0.07|89200000|87860000|2.6749999523163|1
2024-09-01 00:17:32|02040|1171270|JOANQ|3.21M|3210000|0.0765|1549342|-92.71|18|2024-08-27|15/07/2024||-1.17||453800000|0.07649999856949|1|2024-06-04|15/04/2024||-0.76||470900000|0.07649999856949|1
2024-09-01 00:17:43|02041|40982|CUBI|1.64B|1640000000|51.82|462067|47.47|41|2024-10-23|15/09/2024||1.51||193670000|51.819999694824|1|2024-07-25|15/06/2024|1.49|1.43|198690000|184400000|61.229999542236|1
2024-09-01 00:17:54|02042|1052401|LVO|164.52M|164520000|1.74|442778|-18.69|31|2024-11-07|15/09/2024||-0.0125||33500000|1.7400000095367|1|2024-08-13|15/06/2024|-0.02|-0.0175|33080000|32460000|1.4900000095367|1
2024-09-01 00:18:03|02043|949621|ZVRA|402.53M|402530000|7.65|737495|50.89|39|2024-11-06|15/09/2024||-0.442||5430000|7.6500000953674|1|2024-08-13|15/06/2024|-0.48|-0.46|4400000|4410000|6.8099999427795|1
2024-09-01 00:18:15|02044|946348|SMMT|9.4B|9400000000|12.98|3200443|701.23|40|2024-11-06|15/09/2024||-0.0668||0.00|12.979999542236|1|2024-08-06|15/06/2024|-0.09|-0.06|0.00||10.015000343323|1
2024-09-01 00:18:22|02045|1175431|COOK|464.78M|464780000|3.59|271403|-19.69|19|2024-11-06|15/09/2024||-0.064||118560000|3.5899999141693|1|2024-08-06|15/06/2024|0.06|0.04|168500000|168070000|2.1500000953674|1
2024-09-01 00:18:33|02046|20753|GAMI|593.87M|593870000|24.48|3287|17.19|43|2024-11-06|15/09/2024|||||24.479999542236|1|2024-08-06|15/06/2024|0.61||57640||23.200000762939|1
2024-09-01 00:18:41|02047|1012040|ATNXQ|129.95K|129949.99999999999|0.015|18767|50|25|2023-05-11|15/03/2023||-0.09||19200000|1.2000000476837|1|2023-03-14|15/12/2022|-3.22|-1.73|8630000|29680000|2.0199999809265|1
2024-09-01 00:18:50|02048|42975|PPTA|773.85M|773850000|11.98|30099|167.41|21|2024-11-11|15/09/2024||-0.05||0.00|11.979999542236|1|2024-08-09|15/06/2024|-0.06|-0.08|0.00|0.00|7.9800000190735|1
2024-09-01 00:19:01|02049|17420|ULH|1.11B|1110000000|42.27|37781|55.86|45|2024-10-24|15/09/2024||1.17||473400000|42.270000457764|1|2024-07-25|15/06/2024|1.17|1.14|462200000|461600000|44.209999084473|1
2024-09-01 00:19:11|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|0|38|2023-03-14|15/12/2022||-0.3664||31120000|51.990001678467|1|2022-11-08|15/09/2022||-0.4161||20600000|51.990001678467|1
2024-09-01 00:19:31|02051|1097841|ADN|7.91M|7910000|3|22441|-82.21|23|2024-08-08|15/06/2024|||||3.170000076294|1|2024-05-15|15/03/2024|||||11199988.45032|3.000003000003E-7
2024-09-01 00:19:41|02052|17196|SMED|171.43M|171430000|8.75|397425|0|36|2022-10-26|15/09/2022||0.02||16400000|8.75|1|2022-08-30|15/06/2022||-0.0033||14970000|8.75|1
2024-09-01 00:19:51|02053|1008723|HCC|3.21B|3210000000|61.31|769047|56.35|31|2024-10-30|15/09/2024||1.22||395650000|61.310001373291|1|2024-08-01|15/06/2024|1.35|1.19|396520000|387910000|69.110000610352|1
2024-09-01 00:20:03|02054|44411|NMIH|3.27B|3270000000|41.07|518897|43.5|41|2024-10-29|15/09/2024||1.13||142550000|41.069999694824|1|2024-07-30|15/06/2024|1.2|1.05|162100000|138490000|39.389999389648|1
2024-09-01 00:20:12|02055|1171962|DSGN|268.95M|268950000|4.75|182227|91.53|17|2024-11-05|15/09/2024||-0.2467||0.00|4.75|1|2024-08-05|15/06/2024|-0.21|-0.23|||4.7399997711182|1
2024-09-01 00:20:20|02056|1176340|VIA|79.52M|79520000|11|15556|25.14|12|2023-08-02|15/03/2023|1.67||91400000||8.1400003433228|1|2023-03-23|15/12/2022|-3.63||117400000||42.060001373291|0.5
2024-09-01 00:20:30|02057|959850|UAVS|5.92M|5920000|0.395|321001|-88.19|31|2024-03-27|15/12/2023|||||0.7069000005722|1|2023-11-14|15/09/2023|-0.07||3480000||116.40000343323|0.02
2024-09-01 00:20:37|02058|1175508|IMRX|32.92M|32920000|1.11|1546246|-87.68|18|2024-11-07|15/09/2024||-0.5463||0.00|1.1100000143051|1|2024-08-06|15/06/2024|-0.47|-0.52|0.00|0.00|1.2200000286102|1
2024-09-01 00:20:47|02059|949610|ASXC|94.95M|94950000|0.348|3080402|17.17|39|2024-11-12|15/09/2024||-0.04||5800000|0.34790000319481|1|2024-08-13|15/06/2024|-0.07|-0.06|2210000|1250000|0.32019999623299|1
2024-09-01 00:20:58|02060|1081600|STIM|26.75M|26750000|0.883|335594|-46.16|31|2024-11-05|15/09/2024||-0.2291||19130000|0.88300001621246|1|2024-08-12|15/06/2024|-0.33|-0.27|16450000|18650000|1.7799999713898|1
2024-09-01 00:21:06|02061|1171266|INNV|864.88M|864880000|6.36|54205|16.06|18|2024-11-05|15/09/2024||-0.0056||204020000|6.3600001335144|1|2024-09-10|15/06/2024||-0.0204||191430000|6.3600001335144|1
2024-09-01 00:21:16|02062|991229|IEA|667.40M|667400000|13.72|1435461|0|24|2023-03-14|15/12/2022||0.5033||664260000|13.720000267029|1|2022-11-09|15/09/2022||0.5967||762330000|13.720000267029|1
2024-09-01 00:21:26|02063|15857|CVGI|117.48M|117480000|3.63|154964|-60.59|45|2024-10-30|15/09/2024||0.21||238520000|3.6300001144409|1|2024-08-05|15/06/2024|0.06|0.17|229900000|237730000|4.8299999237061|1
2024-09-01 00:21:37|02064|1082134|HYREQ|31|31|0.01|39611|0|32|2024-11-12|15/09/2024||||6810000|0.00999999977648|1|2024-08-13|15/06/2024||||5580000|0.00999999977648|1
2024-09-01 00:21:48|02065|16644|MNKD|1.72B|1720000000|6.26|2694109|35.79|45|2024-11-05|15/09/2024||0.0225||69380000|6.2600002288818|1|2024-08-07|15/06/2024|0.05|0.01|72390000|64810000|5.2699999809265|1
2024-09-01 00:21:56|02066|40324|GTBP|4.8M|4800000|2.15|32519|-72.54|27|2024-05-13|15/03/2024||-0.1|||3.3250000476837|1|2024-03-27|15/12/2023||-0.085||0.00|4.4000000953674|1
2024-09-01 00:22:04|02067|1174643|CVRX|214.81M|214810000|9.86|376764|-43.17|19|2024-10-30|15/09/2024||-0.4742||13180000|9.8599996566772|1|2024-07-29|15/06/2024|-0.65|-0.55|11800000|11800000|9.6099996566772|1
2024-09-01 00:22:16|02068|1121161|HARP|492.35M|492350000|23.01|1514991|121.25|24|2023-11-08|15/09/2023||-0.3047||4900000|6.1999998092651|1|2023-08-09|15/06/2023|0.03|-0.34|20220000|5140000|7.9000000953674|1
2024-09-01 00:22:26|02069|961627|AVTX|67.78M|67780000|7|17887|-70.83|31|2024-04-01|15/12/2023|-114|-302.4|1920000|1000000|21.75|1|2023-11-09|15/09/2023|-0.11|-1.1|240000|1000000|200422222.83096|1.3052444722897E-7
2024-09-01 00:22:36|02070|16511|LKFN|1.74B|1740000000|68.15|119589|30.73|45|2024-10-23|15/09/2024||0.87||61740000|68.150001525879|1|2024-07-25|15/06/2024|0.87|0.85|68740000|60700000|69.730003356934|1
2024-09-01 00:22:49|02071|16310|HURN|1.81B|1810000000|110.44|156374|10.5|45|2024-10-29|15/09/2024||1.61||384850000|110.44000244141|1|2024-07-30|15/06/2024|1.68|1.48|371700000|374320000|113.5|1
2024-09-01 00:22:57|02072|1174593|LENZ|643.15M|643150000|23.39|166962|122.62|16|2024-05-09|15/03/2024||-0.77||0.00|16.180000305176|1|2024-03-25|15/12/2023||-0.91||0.00|28483505.541431|5.6875024527354E-7
2024-09-01 00:23:11|02073|985718|SYRS|43.97M|43970000|1.64|237566|-57.95|33|2024-11-12|15/09/2024||-0.72||0.00|1.6399999856949|1|2024-07-31|15/06/2024|-0.59|-0.77|0.00|460000|6.2600002288818|1
2024-09-01 00:23:24|02074|17130|RDUS|424.52M|424520000|15.14|253313|-54.4|43|2024-10-23|15/08/2024||-0.3274||680800000|15.140000343323|1|2024-07-02|15/05/2024|-0.59|-0.66|673920000|693900000|15.289999961853|1
2024-09-01 00:23:33|02075|20654|OXM|1.36B|1360000000|86.98|306117|-13.87|40|2024-12-04|15/10/2024||1.12||353580000|86.980003356934|1|2024-09-11|15/07/2024||3.04||440000000|86.980003356934|1
2024-09-01 00:23:44|02076|16976|PSMT|2.71B|2710000000|89.58|159101|14.15|45|2024-10-28|15/08/2024||1.06||1200000000|89.580001831055|1|2024-07-10|15/05/2024|1.08|1.01|1230000000|1200000000|78.220001220703|1
2024-09-01 00:23:54|02077|100229|TVTX|724.37M|724370000|9.47|1069778|-33.68|43|2024-11-06|15/09/2024||-0.6662||60850000|9.4700002670288|1|2024-08-01|15/06/2024|-0.65|-0.79|54120000|50400000|9.539999961853|1
2024-09-01 00:24:04|02078|32362|GES|1.11B|1110000000|20.72|1323870|-6.22|45|2024-11-19|15/10/2024||0.5501||755360000|20.719999313354|1|2024-08-28|15/07/2024|0.42|0.44|732600000|731010000|21.200000762939|1
2024-09-01 00:24:13|02079|955540|BW|108.79M|108790000|1.18|1569480|-77.52|38|2024-11-07|15/09/2024||0.04||239100000|1.1799999475479|1|2024-08-08|15/06/2024|0.24|-0.01|233600000|238330000|1.1100000143051|1
2024-09-01 00:24:23|02080|44403|MMI|1.54B|1540000000|39.67|113599|19.13|43|2024-11-01|15/09/2024||-0.12||173400000|39.669998168945|1|2024-08-07|15/06/2024|-0.14|-0.14|158400000|159400000|38.540000915527|1
2024-09-01 00:24:33|02081|1175173|ABSI|499.65M|499650000|4.4|1562664|145.81|18|2024-11-06|15/09/2024||-0.1998||1760000|4.4000000953674|1|2024-08-14|15/06/2024|-0.22|-0.18|1270000|1910000|3.8800001144409|1
2024-09-01 00:24:45|02082|16375|SNEX|2.63B|2630000000|82.86|139958|32.39|44|2024-12-11|15/09/2024||1.65||784600000|82.860000610352|1|2024-08-06|15/06/2024|1.88|1.88|913700000|444300000|73.76000213623|1
2024-09-01 00:24:56|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|0|27|2023-08-08|15/06/2023||0.01||128960000|9.999999747E-5|1|2023-05-10|15/03/2023||0.01||127550000|9.999999747E-5|1
2024-09-01 00:25:06|02084|20559|AVD|165.52M|165520000|5.74|304998|-58.47|45|2024-11-05|15/09/2024||0.045||147500000|5.7399997711182|1|2024-08-08|15/06/2024|-0.42|-0.045|128210000|133600000|7.8699998855591|1
2024-09-01 00:25:19|02085|1152990|MCBS|776.42M|776420000|30.65|50210|57.18|27|2024-10-18|15/09/2024||0.62||34800000|30.64999961853|1|2024-07-19|15/06/2024|0.66|0.59|36270000|34100000|28.719999313354|1
2024-09-01 00:25:30|02086|16775|INSG|179.2M|179200000|14.59|218985|129.58|43|2024-05-08|15/03/2024||-0.0467||40610000|3.8099999427795|1|2024-02-27|15/12/2023||-0.05||40570000|2.0899999141693|1
2024-09-01 00:25:40|02087|20704|MPX|326.35M|326350000|9.4|50195|-28.68|45|2024-10-23|15/09/2024||0.0783||50970000|9.3999996185303|1|2024-07-25|15/06/2024|0.14|0.14|69500000|65350000|9.8800001144409|1
2024-09-01 00:25:50|02088|942487|ATRA|37.35M|37350000|7.6|82350|-79.18|38|2024-08-12|15/06/2024|-3.1|-0.09|28640000|37090000|7.5799999237061|1|2024-05-09|15/03/2024|-0.23|-0.2567|27360000|24690000|565.49999237061|0.025
2024-09-01 00:25:59|02089|1156639|CSPR|282.20M|282200000|6.78|9956131|0|17|2022-08-16|15/06/2022||-0.23||186000000|6.7800002098083|1|2022-05-17|15/03/2022||-0.4||145000000|6.7800002098083|1
2024-09-01 00:26:07|02090|1172579|NPCE|231.24M|231240000|7.92|99806|-15.65|16|2024-11-05|15/09/2024||-0.2786||18830000|7.9200000762939|1|2024-08-13|15/06/2024|-0.26|-0.3|19300000|18300000|6.9000000953674|1
2024-09-01 00:26:19|02091|17578|WTBA|335.81M|335810000|19.95|31475|7.72|45|2024-10-24|15/09/2024||0.32||19300000|19.950000762939|1|2024-07-25|15/06/2024|0.31|0.32|19580000|19290000|21.229999542236|1
2024-09-01 00:26:27|02092|1172382|KRT|507.17M|507170000|25.34|46956|1.77|20|2024-11-07|15/09/2024||0.4975||114040000|25.340000152588|1|2024-08-08|15/06/2024|0.49|0.58|112600000|113900000|27.930000305176|1
2024-09-01 00:26:36|02093|994715|DSHK|24.93M|24930000|0.125|40336|-48.98|33|2024-11-27|15/09/2024|||||0.125|1|2024-08-30|15/06/2024|||||0.15000000596046|1
2024-09-01 00:26:46|02094|15984|EGAN|213.86M|213860000|7.17|84920|7.66|44|2024-11-06|15/09/2024||0.055||22070000|7.1700000762939|1|2024-09-05|15/06/2024||0.025||21370000|7.1700000762939|1
2024-09-01 00:26:53|02095|1172510|AKYA|126.22M|126220000|2.55|218676|-50.96|18|2024-11-04|15/09/2024||-0.2044||25720000|2.5499999523163|1|2024-08-05|15/06/2024|-0.27|-0.27|23200000|23550000|2.2200000286102|1
2024-09-01 00:27:00|02096|1173019|TRML|432.06M|432060000|16.85|256884|31.72|14|2024-03-15|15/12/2023||-0.3||0.00|41.720001220703|1|2023-11-10|15/09/2023||-0.6||0.00|16.190000534058|1
2024-09-01 00:27:08|02097|1163718|TLMD|304.01M|304010000|3|1462823|0|10|2022-08-11|15/06/2022||-0.1444||27890000|3|1|2022-05-12|15/03/2022||-0.1446||26900000|3|1
2024-09-01 00:27:16|02098|1174591|TKNO|263.32M|263320000|4.94|597427|153.33|19|2024-11-06|15/09/2024||-0.1525||9200000|4.9400000572205|1|2024-08-13|15/06/2024|-0.13|-0.16|9610000|9460000|4.0599999427795|1
2024-09-01 00:27:25|02099|1174641|AVTE|55.71M|55710000|1.93|1168996|-87.85|18|2024-11-11|15/09/2024||-0.5834||0.00|1.9299999475479|1|2024-08-12|15/06/2024||-0.853||0.00|1.6900000572205|1
2024-09-01 00:27:34|02100|1175356|SNPO|823.75M|823750000|10.75|493133|17.49|18|2024-08-07|15/06/2024||0.1619||269610000|10.75|1|2024-05-07|15/03/2024|-0.1312|0.0799|246080000|252920000|10.60000038147|1
2024-09-01 00:27:42|02101|1175585|MXCT|448.32M|448320000|4.32|492043|18.03|16|2024-11-06|15/09/2024||-0.12||7460000|4.3200001716614|1|2024-08-06|15/06/2024|-0.09|-0.1233|10430000|7970000|4.3400001525879|1
2024-09-01 00:27:53|02102|15647|CASS|591.92M|591920000|43.44|47083|13.3|38|2024-10-24|15/09/2024||0.56||50770000|43.439998626709|1|2024-07-18|15/06/2024|0.32|0.57|48590000|50000000|46.060001373291|1
2024-09-01 00:28:01|02103|1174426|CYTT|108.69M|108690000|3.02|188138|9.82|16|2024-05-02|15/03/2024||-0.25||0.00|3.0199999809265|1|2024-03-13|15/12/2023||-0.25||0.00|3|1
2024-09-01 00:28:08|02104|1172511|BMEA|265.42M|265420000.00000003|7.33|1338389|-56.55|17|2024-10-29|15/09/2024||-0.9492||0.00|7.3299999237061|1|2024-07-31|15/06/2024|-1.03|-1.08|0.00|0.00|5.3200001716614|1
2024-09-01 00:28:18|02105|995922|CLPR|208.58M|208580000|4.92|102312|-20|33|2024-11-12|15/09/2024||0.11||37700000|4.9200000762939|1|2024-08-01|15/06/2024|-0.06|0.09|37300000|36550000|3.9400000572205|1
2024-09-01 00:28:27|02106|1167060|BDSX|284.55M|284550000|1.96|143734|24.84|19|2024-12-12|15/09/2024||-0.074||17490000|1.960000038147|1|2024-08-07|15/06/2024|-0.08|-0.09|17900000|16120000|1.5900000333786|1
2024-09-01 00:28:34|02107|1169480|ANGN|3.01M|3010000|1|95035|-90|15|2023-08-10|15/06/2023||-5.7||800000|10|1|2023-05-15|15/03/2023|-0.15|-5.4||800000|0.77600002288818|1
2024-09-01 00:28:42|02108|1073097|IBEX|296.78M|296780000|17.24|51160|-11.86|23|2024-11-18|15/09/2024||0.5||124010000|17.239999771118|1|2024-09-11|15/06/2024||0.525||122270000|17.239999771118|1
2024-09-01 00:28:53|02109|15677|CCRN|504.42M|504420000|14.92|415008|-42.08|45|2024-10-30|15/09/2024||0.0981||310120000|14.920000076294|1|2024-07-31|15/06/2024|0.1|0.13|339770000|334750000|18.040000915527|1
2024-09-01 00:29:04|02110|25321|IMX|1.12B|1120000000|21.19|722637|10.77|40|2024-10-31|15/09/2024||0.265||98910000|21.190000534058|1|2024-07-25|15/06/2024|0.18|0.08|89000000|77410000|17.829999923706|1
2024-09-01 00:29:16|02111|20175|CCO|733.42M|733420000|1.5|1958804|3.45|45|2024-11-06|15/09/2024||-0.0568||555300000|1.5|1|2024-08-07|15/06/2024|-0.0989|-0.05|558500000|562670000|1.4199999570847|1
2024-09-01 00:29:26|02112|1073037|COGT|1.18B|1180000000|10.74|1041498|-12.04|31|2024-11-11|15/09/2024||-0.5568||0.00|10.739999771118|1|2024-08-06|15/06/2024|-0.59|-0.56|0.00||9.1400003433228|1
2024-09-01 00:29:35|02113|17493|VIVO|1.49B|1490000000|33.97|635665|0|39|2023-05-05|15/03/2023||0.215||72850000|33.970001220703|1|2023-02-01|15/12/2022||0.2||72310000|33.970001220703|1
2024-09-01 00:29:42|02114|1175179|XPOF|622.42M|622420000|12.92|707404|-40.35|18|2024-11-07|15/09/2024||0.2775||76220000|12.920000076294|1|2024-08-01|15/06/2024|-0.03|0.22|76500000|83620000|17.170000076294|1
2024-09-01 00:29:52|02115|41313|MBII|145.56M|145560000|0.7981|908403|0|33|2022-11-14|15/09/2022||-0.04||15300000|0.79809999465942|1|2022-08-15|15/06/2022||-0.04||16000000|0.79809999465942|1
2024-09-01 00:30:02|02116|17346|INVA|1.21B|1210000000|19.38|498375|52|45|2024-10-30|15/09/2024||0.2||73690000|19.379999160767|1|2024-07-31|15/06/2024|-0.55|0.24|99900000|76280000|18.989999771118|1
2024-09-01 00:30:15|02117|17611|DZSI|5.71M|5710000|0.15|256898|-93.53|42|2024-10-30|15/09/2024||0.2||108700000|0.15000000596046|1|2024-09-05|15/06/2024||0.2||99400000|0.15000000596046|1
2024-09-01 00:30:23|02118|1173521|OMIC|17.74M|17740000|7.1077|6439|-49.58|17|2024-08-13|15/06/2024|-8.57|-0.33|700000|387500|7.1201000213623|1|2024-05-14|15/03/2024|-0.34|-0.335|442000|394000|42799957.708626|3.000003000003E-7
2024-09-01 00:30:33|02119|1174640|ABOS|164.62M|164620000|2.74|427414|-54.49|19|2024-11-11|15/09/2024||-0.3423||0.00|2.7400000095367|1|2024-08-13|15/06/2024|-0.34|-0.27|0.00||2.5599999427795|1
2024-09-01 00:30:44|02120|20820|FOR|1.57B|1570000000|30.94|193595|8.52|45|2024-11-05|15/09/2024||1.31||489150000|30.940000534058|1|2024-07-18|15/06/2024|0.76|0.9|318400000|376330000|36|1
2024-09-01 00:30:53|02121|1175512|RXST|2.24B|2240000000|56.39|565902|94.38|17|2024-11-06|15/09/2024||-0.2331||34690000|56.389999389648|1|2024-08-05|15/06/2024|-0.16|-0.22|34900000|32330000|41.770000457764|1
2024-09-01 00:31:00|02122|1163664|SFTGQ|17|17|0.01|1165|-99.17|16|2023-05-11|15/03/2023|-2.84|-2.72|57690000|56750000|1.9400000572205|1|2023-03-08|15/12/2022|1.07|-4.68|65570000|73200000|1.7619999647141|1
2024-09-01 00:31:10|02123|1175114|RPID|36.47M|36470000|0.8499|51029|-11.93|19|2024-11-07|15/09/2024||-0.2567||7050000|0.84990000724792|1|2024-08-02|15/06/2024|-0.29|-0.28|6600000|6000000|0.67799997329712|1
2024-09-01 00:31:21|02124|1072223|BWB|394.39M|394390000|14.42|48222|37.86|32|2024-10-24|15/09/2024||0.244||27020000|14.420000076294|1|2024-07-24|15/06/2024|0.26|0.24|26760000|26670000|14.029999732971|1
2024-09-01 00:31:57|02125|1173831|DIBS|194.89M|194890000|4.91|147656|9.6|16|2024-11-06|15/09/2024||-0.09||21540000|4.9099998474121|1|2024-08-06|15/06/2024|-0.12|-0.09|22200000|21570000|4.0700001716614|1
2024-09-01 00:32:04|02126|1175518|WEBR|436.43M|436430000|8.12|637685|0|11|2023-05-15|15/03/2023||0.1823||482190000|8.1199998855591|1|2023-02-09|15/12/2022|-1.43|-0.1002|164900000|206340000|8.1499996185303|1
2024-09-01 00:32:12|02127|1175121|ZVIA|73.44M|73440000|1.01|289744|-60.7|18|2024-11-07|15/09/2024||-0.0731||40350000|1.0099999904633|1|2024-08-07|15/06/2024|-0.1|-0.1|40430000|38730000|0.89999997615814|1
2024-09-01 00:32:20|02128|995092|||||||29|2023-11-07|15/09/2023||0.5002||904180000|1262.6099853516|1|2023-07-25|15/06/2023|0.68|0.63|945100000|958850000|1521.7299804688|1
2024-09-01 00:32:29|02129|1081650|HQI|198.98M|198980000|14.24|14908|-25.13|31|2024-11-13|15/09/2024||0.155||8860000|14.239999771118|1|2024-08-08|15/06/2024|0.15|0.125|8680000|8500000|11.640000343323|1
2024-09-01 00:32:41|02130|20768|BFXXQ|364.12K|364120|0.01|162711|-99|45|2024-11-06|15/09/2024||-0.26||51600000|0.00999999977648|1|2024-08-06|15/06/2024||-0.29||45400000|0.00999999977648|1
2024-09-01 00:32:49|02131|1172939|HOWL|94.4M|94400000|2.16|330912|-21.17|18|2024-11-07|15/09/2024||-0.396||851180|2.1600000858307|1|2024-08-08|15/06/2024|-0.43|-0.3761|1140000|841780|1.710000038147|1
2024-09-01 00:32:56|02132|1169485|TERN|536.23M|536230000|7.62|1267410|44.59|18|2024-11-06|15/09/2024||-0.3397||0.00|7.6199998855591|1|2024-08-06|15/06/2024|-0.31|-0.34|||7.3099999427795|1
2024-09-01 00:33:10|02133|21006|SRI|396.9M|396900000|14.34|159776|-30.22|45|2024-10-30|15/09/2024||0.17||240320000|14.340000152588|1|2024-07-31|15/06/2024|0.17|-0.02|237100000|242600000|16.549999237061|1
2024-09-01 00:33:19|02134|1123001|KLDO|4.26K|4260|0.29|7769231|0|19|2022-08-10|15/06/2022||-0.25||0.00|0.28999999165535|1|2022-05-19|15/03/2022||-0.51||0.00|0.28999999165535|1
2024-09-01 00:33:27|02135|1166238|LSF|39.58M|39580000|3.85|181812|277.45|22|2024-11-06|15/09/2024||-0.09||10130000|3.8499999046326|1|2024-08-07|15/06/2024|-0.03|-0.13|10000000|9310000|4.6399998664856|1
2024-09-01 00:33:36|02136|1171974|KLTR|202.63M|202630000|1.36|187679|-28.04|17|2024-11-07|15/09/2024||-0.02||43510000|1.3600000143051|1|2024-08-08|15/06/2024|-0.01|-0.022|44030000|43150000|1.1499999761581|1
2024-09-01 00:33:45|02137|1175149|PECO|5.03B|5030000000|36.96|706398|9.16|18|2024-10-31|15/09/2024||0.1487||157640000|36.959999084473|1|2024-07-25|15/06/2024|0.12|0.14|161520000|156290000|34.040000915527|1
2024-09-01 00:33:56|02138|102893|ARDX|1.45B|1450000000|6.18|4350948|45.07|40|2024-11-07|15/09/2024||-0.05||86240000|6.1799998283386|1|2024-08-01|15/06/2024|-0.07|-0.11|73200000|55030000|5.5500001907349|1
2024-09-01 00:34:04|02139|1172765|RAIN|44.03M|44030000|1.21|308802|15.24|14|2024-05-21|15/03/2024||-0.22||0.00|1.210000038147|1|2024-02-29|15/12/2023||-0.1267||0.00|1.210000038147|1
2024-09-01 00:34:15|02140|50977|OTRK|10.05M|10050000|0.2096|315818|-77.29|32|2023-11-14|15/09/2023|-1.61|-2.47|3720000|11000000|0.69999998807907|1|2023-08-09|15/06/2023|-1.66|-3.16|3000000|7500000|2.1449999809265|1
2024-09-01 00:34:25|02141|50880|WKHS|16.57M|16570000|0.68|1327815|-95.69|32|2024-08-06|15/06/2024||-0.0667||3900000|1.1599999666214|1|2024-05-21|15/03/2024|-0.1|-0.09|1340000|3620000|234.50000286102|0.02
2024-09-01 00:34:36|02142|16518|LMNR|451.72M|451720000|25.08|49880|62.75|48|2024-12-20|15/10/2024||-0.15||39130000|25.079999923706|1|2024-09-09|15/07/2024||0.335||63570000|25.079999923706|1
2024-09-01 00:34:46|02143|1166741|KRON|63.31M|63310000|1.05|316031|-24.46|21|2024-11-05|15/09/2024||-0.2875||1480000|1.0499999523163|1|2024-08-09|15/06/2024|-0.27|-0.36|2690000|1530000|1.1100000143051|1
2024-09-01 00:34:56|02144|1166409|AVO|760.15M|760150000|10.72|186746|12.61|23|2024-12-19|15/10/2024||-0.005||234950000|10.720000267029|1|2024-09-09|15/07/2024||0.025||230950000|10.720000267029|1
2024-09-01 00:35:06|02145|942478|GWB|1.70B|1700000000|30.88|14975967|0|31|2022-07-28|15/06/2022||0.64||110500000|30.879999160767|1|2022-05-11|15/03/2022||0.66||108100000|30.879999160767|1
2024-09-01 00:35:19|02146|21254|LRN|3.5B|3500000000|82.34|633903|93.79|45|2024-10-22|15/09/2024||0.206||504560000|82.339996337891|1|2024-08-06|15/06/2024|1.42|1.27|534180000|525890000|71.209999084473|1
2024-09-01 00:35:34|02147|15708|CHEF|1.71B|1710000000|42.83|320475|50.07|45|2024-10-30|15/09/2024||0.3375||937070000|42.830001831055|1|2024-07-31|15/06/2024|0.4|0.37|954700000|945340000|41.229999542236|1
2024-09-01 00:35:41|02148|1175429|RLYB|47.71M|47710000|1.15|180908|-78.38|16|2024-11-06|15/09/2024||-0.3625||75000|1.1499999761581|1|2024-08-09|15/06/2024|-0.67|-0.37|300000||1.1900000572205|1
2024-09-01 00:35:50|02149|1159668|ORIC|731.53M|731530000|10.37|563387|15.74|23|2024-11-04|15/09/2024||-0.4772||0.00|10.369999885559|1|2024-08-12|15/06/2024|-0.45|-0.41|0.00||8.3900003433228|1
2024-09-01 00:35:59|02150|1076696|TALO|2.07B|2069999999.9999998|11.47|2150156|-33.39|33|2024-11-06|15/09/2024||0.0708||532020000|11.470000267029|1|2024-08-07|15/06/2024|0.03|-0.07|549200000|516610000|10.119999885559|1
2024-09-01 00:36:11|02151|32346|WNC|856.23M|856230000|19.46|633958|-13.7|45|2024-11-06|15/09/2024||0.232||477350000|19.459999084473|1|2024-07-24|15/06/2024|0.64|0.58|550610000|602850000|22.549999237061|1
2024-09-01 00:36:22|02152|1169714|CLNN|34.1M|34100000|5.27|111717|-63.4|20|2024-08-12|15/06/2024||-0.0767||114600|5.0599999427795|1|2024-05-08|15/03/2024|-0.09|-0.08|73000|162500|391.40000343323|0.02
2024-09-01 00:36:32|02153|1173261|VERA|2.07B|2069999999.9999998|37.82|574729|113.79|19|2024-11-06|15/09/2024||-0.6696||0.00|37.819999694824|1|2024-08-08|15/06/2024|-0.62|-0.56|0.00|0.00|35.650001525879|1
2024-09-01 00:36:42|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|1.47|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2024-09-01 00:36:50|02155|960585|TH|973.18M|973180000|9.69|650899|-39.06|28|2024-11-06|15/09/2024||0.12||91500000|9.6899995803833|1|2024-08-07|15/06/2024|0.18|0.18|100720000|101250000|8.9099998474121|1
2024-09-01 00:36:59|02156|1075455|RFL|35.68M|35680000|1.45|23339|-33.79|24|2023-03-14|15/01/2023|-0.13||70000||1.9400000572205|1|2022-12-13|15/10/2022|-0.22||70000||1.9099999666214|1
2024-09-01 00:37:08|02157|994772|AQB|3.96M|3960000|1.025|23496|-81.3|28|2024-03-07|15/12/2023||-0.0767||966670|2.25|1|2023-11-07|15/09/2023|-1.6|-1.94|730000|700000|2.670000076294|1
2024-09-01 00:37:14|02158|1174323|CNVY|769.56M|769560000|10.51|195006|0|12|2023-03-23|15/12/2022||0.1333||114330000|10.510000228882|1|2022-11-09|15/09/2022||0.08||96710000|10.510000228882|1
2024-09-01 00:37:22|02159|1169349|LABP|71.68M|71680000|22.93|27656|535.18|16|2023-08-10|15/06/2023|-0.63|-1.10|||4.0999999046326|1|2023-05-12|15/03/2023|-0.9|-0.95|0.00|0.00|2.9470000267029|1
2024-09-01 00:37:34|02160|41308|GOGO|1.01B|1010000000|7.97|874024|-29.78|45|2024-10-31|15/09/2024||0.06||104920000|7.9699997901917|1|2024-08-07|15/06/2024|0.01|0.07|102100000|99020000|8.039999961853|1
2024-09-01 00:37:43|02161|989650|DFIN|1.94B|1940000000|66.66|136469|35.3|33|2024-10-30|15/09/2024||0.805||188800000|66.660003662109|1|2024-07-31|15/06/2024|1.66|1.41|242700000|244610000|69.459999084473|1
2024-09-01 00:37:53|02162|41182|XPRO|2.4B|2400000000|19.86|1025784|-15.53|45|2024-11-04|15/09/2024||0.278||437190000|19.860000610352|1|2024-07-25|15/06/2024|0.27|0.26|469640000|413710000|23.569999694824|1
2024-09-01 00:38:36|02163|101874|LPG|1.66B|1660000000|38.99|667585|68.77|41|2024-10-30|15/09/2024||0.7419||86260000|38.990001678467|1|2024-08-01|15/06/2024|1.26|1.08|114400000|112020000|39.766628265381|1
2024-09-01 00:38:45|02164|1167131|AVIR|325.02M|325020000|3.85|242463|14.58|21|2024-11-06|15/09/2024||-0.5775||0.00|3.8499999046326|1|2024-08-07|15/06/2024|-0.48|-0.66|0.00||3.289999961853|1
2024-09-01 00:38:54|02165|1175844|ELYM|468.75M|468750000|6.99|219719|163.77|18|2024-11-04|15/09/2024|||||6.9899997711182|1|2024-08-14|15/06/2024|-1.81||||6.2199997901917|1
2024-09-01 00:39:06|02166|995701|REVG|1.65B|1650000000|31.84|772437|176.96|33|2024-12-11|15/10/2024||0.5375||630990000|31.840000152588|1|2024-09-04|15/07/2024||0.4225||618700000|31.840000152588|1
2024-09-01 00:39:25|02167|16345|IIIN|668.9M|668900000|34.4|114616|6.31|44|2024-10-17|15/09/2024||0.46||154630000|34.400001525879|1|2024-07-18|15/06/2024|0.34|0.5|145800000|154760000|32.25|1
2024-09-01 00:39:34|02168|1010526|SOI|557.96M|557960000|12.68|418397|20.53|32|2024-10-28|15/09/2024||0.1383||71930000|12.680000305176|1|2024-08-08|15/06/2024|0.13|0.12|74000000|65670000|11.420000076294|1
2024-09-01 00:39:46|02169|17573|WSBF|275.16M|275160000|15.15|36318|22.08|40|2024-10-22|15/09/2024||0.3||39500000|15.14999961853|1|2024-07-26|15/06/2024|0.31|0.26|31170000|38300000|15.439999580383|1
2024-09-01 00:40:00|02170|13962|ADTN|440.63M|440630000|5.58|1172041|-34.74|45|2024-11-12|15/09/2024||-0.0425||226930000|5.5799999237061|1|2024-08-05|15/06/2024|0.24|-0.09|226000000|225850000|6.0799999237061|1
2024-09-01 00:40:12|02171|1160912|GAN|78.67M|78670000|1.73|135753|22.7|21|2024-11-12|15/09/2024||-0.0804||32340000|1.7300000190735|1|2024-08-09|15/06/2024|-0.04|-0.03|35560000|34750000|1.5299999713898|1
2024-09-01 00:40:39|02172|20455|MOD|6.37B|6370000000|121.55|819689|155.41|45|2024-10-29|15/09/2024||0.93||646840000|121.55000305176|1|2024-07-30|15/06/2024|1.04|0.84|661500000|629840000|102.30000305176|1
2024-09-01 00:40:49|02173|100193|NGNE|486.22M|486220000|37.42|128974|148.47|37|2023-11-14|15/09/2023||-0.03||0.00|13.439999580383|1|2023-08-16|15/06/2023|-0.04|-0.04|0.00|0.00|1393.5999603271|0.0096153846153846
2024-09-01 00:40:58|02174|1096075|STRO|374.57M|374570000|4.57|744473|-3.79|30|2024-11-07|15/09/2024||-0.7344||15060000|4.5700001716614|1|2024-08-13|15/06/2024|-0.59|-0.7916|25710000|21020000|3.2400000095367|1
2024-09-01 00:41:10|02175|958237|IBRX|2.75B|2750000000|3.95|3145532|145.34|34|2024-11-15|15/09/2024||-0.18||3700000|3.9500000476837|1|2024-08-05|15/06/2024||-0.2||1000000|4.6799998283386|1
2024-09-01 00:41:20|02176|1156573|ARQT|1.27B|1270000000|10.88|2622019|27.4|26|2024-11-06|15/09/2024||-0.4067||36360000|10.880000114441|1|2024-08-14|15/06/2024|-0.42|-0.51|30900000|29090000|9.9499998092651|1
2024-09-01 00:41:34|02177|1175178|OB|250.98M|250980000|5.1|141857|-10.68|17|2024-11-07|15/09/2024||0.019||234970000|5.0999999046326|1|2024-08-08|15/06/2024|0.0064|-0.0605|214150000|228700000|4.8400001525879|1
2024-09-01 00:41:42|02178|1166963|PRAX|943.79M|943790000|53.15|352311|141.04|18|2024-03-13|15/12/2023||-0.2217||0.00|54.520000457764|1|2023-11-07|15/09/2023|-0.18|-0.26|470000||113366899.13881|1.3043489603034E-7
2024-09-01 00:41:57|02179|13958|TWI|601.08M|601080000|8.33|705345|-33.84|45|2024-11-07|15/09/2024||0.115||505630000|8.329999923706|1|2024-07-31|15/06/2024|0.1|0.25|532170000|547020000|8.5100002288818|1
2024-09-01 00:42:06|02180|943148|KE|456.33M|456330000|18.45|112022|-38.89|40|2024-11-05|15/09/2024||0.2515||372670000|18.450000762939|1|2024-08-14|15/06/2024|0.33|0.438|430160000|446220000|20.440000534058|1
2024-09-01 00:42:16|02181|21179|RGS|47.88M|47880000|21|830362|-2.78|42|2024-01-31|15/12/2023|-0.43|-0.05|51100000|53130000|13.800000190735|1|2023-11-01|15/09/2023|0.03|-0.05|53400000|70200000|584.00001525879|0.02
2024-09-01 00:42:25|02182|1027142|RBB|408.8M|408800000|22.96|69723|68.45|31|2024-10-21|15/09/2024||0.38||27990000|22.959999084473|1|2024-07-22|15/06/2024|0.39|0.34|26900000|27390000|21.670000076294|1
2024-09-01 00:42:35|02183|1127925|HOOK|63.05M|63050000|5.23|44032|-20.15|27|2024-11-13|15/09/2024||-0.1375||4820000|5.2300000190735|1|2024-08-08|15/06/2024||-0.105||9590000|4.9099998474121|1
2024-09-01 00:42:43|02184|1024880|KALA|26.95M|26950000|5.85|232695|-56.41|25|2023-05-09|15/03/2023|-6.99|-4.52||0.00|15.800000190735|1|2023-03-28|15/12/2022|-7.97|-6.56||0.00|15.109999656677|1
2024-09-01 00:42:52|02185|100177|TRVN|3.36M|3360000|3.94|45019|-81.89|36|2023-05-15|15/12/2022|-0.81|-1.75||300000|33.75|1|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750|176300|0.000625
2024-09-01 00:43:01|02186|1172947|FSBC|621.47M|621470000|29.15|74192|33.35|19|2024-10-21|15/09/2024||0.5167||31740000|29.14999961853|1|2024-07-25|15/06/2024|0.51|0.49|30670000|30360000|28.370000839233|1
2024-09-01 00:43:10|02187|1096136|NGM|128.53M|128530000|1.54|942392|-18.52|28|2024-08-01|15/06/2024||-0.3899||104760|1.539999961853|1|2024-05-02|15/03/2024||-0.3682||174600|1.539999961853|1
2024-09-01 00:43:25|02188|20822|GEFb|3.05B|3050000000|67.4|10663|-9.57|45|2024-12-04|15/10/2024||1.1||1410000000|67.400001525879|1|2024-08-28|15/07/2024|1.03|1.14|1450000000|1420000000|66.400001525879|1
2024-09-01 00:43:32|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|0|12|2023-11-09|15/09/2023||-0.9833||150000|199.91999816895|1|2023-08-10|15/06/2023||-0.94||100000|199.91999816895|1
2024-09-01 00:43:43|02190|962331|RMR|808.67M|808670000|25.49|96472|0.83|35|2024-11-11|15/09/2024||0.3775||230450000|25.489999771118|1|2024-08-01|15/06/2024|0.45|0.37|205480000|230400000|25.940000534058|1
2024-09-01 00:43:52|02191|1137412|PSNL|308.43M|308430000|5.44|1321607|198.9|27|2024-11-06|15/09/2024||-0.355||21350000|5.4400000572205|1|2024-08-07|15/06/2024|-0.24|-0.3733|22580000|19270000|3.2000000476837|1
2024-09-01 00:44:02|02192|994019|PRTH|460.99M|460990000|6|54437|61.73|27|2024-11-13|15/09/2024||0.01||223320000|6|1|2024-08-08|15/06/2024|-0.23|-0.05|219870000|216610000|5.0599999427795|1
2024-09-01 00:44:13|02193|16001|EMKR|9.52M|9520000|1.05|676907|-82.5|41|2024-05-02|15/03/2024||-0.01||26990000|2.5999999046326|1|2024-02-08|15/12/2023|-0.03|-0.02|24100000|28990000|6.3000001907349|1
2024-09-01 00:44:24|02194|1054795|MCB|578.79M|578790000|51.71|92552|29.89|31|2024-10-17|15/09/2024||1.54||67030000|51.709999084473|1|2024-07-18|15/06/2024|1.5|1.57|67680000|67390000|56.479999542236|1
2024-09-01 00:44:36|02195|17155|SGC|242.89M|242890000|14.48|152806|83.52|43|2024-10-31|15/09/2024||0.2075||143170000|14.479999542236|1|2024-08-06|15/06/2024|0.04|0.11|131700000|136420000|17.729999542236|1
2024-09-01 00:44:46|02196|1175171|INST|3.43B|3430000000|23.43|625591|-9.57|17|2024-10-29|15/09/2024||0.2154||169640000|23.430000305176|1|2024-08-02|15/06/2024|0.23|0.1966|170440000|167120000|23.360000610352|1
2024-09-01 00:44:58|02197|16023|ESCA|194M|194000000|13.98|15972|-6.74|40|2024-10-24|15/09/2024|||||13.979999542236|1|2024-07-25|15/06/2024|0.2||62500||14.630000114441|1
2024-09-01 00:45:07|02198|16406|ITIC|424.42M|424420000|225.29|21676|60.75|6|2024-10-31|15/09/2024|||||225.28999328613|1|2024-08-06|15/06/2024|4.7||51410000||194.69999694824|1
2024-09-01 00:45:19|02199|1131053|ALTG|223.04M|223040000|6.74|456034|-52.64|24|2024-11-06|15/09/2024||-0.1767||487240000|6.7399997711182|1|2024-08-07|15/06/2024|0.01|0.19|488100000|503220000|8.7399997711182|1
2024-09-01 00:45:25|02200|1052094|HBB|407.04M|407040000|29.29|70559|149.7|0||
2024-09-01 00:45:34|02201|1167954|FDMT|780.06M|780060000|15.01|885956|-7.8|20|2024-11-06|15/09/2024||-0.71||1310000|15.010000228882|1|2024-08-09|15/06/2024|-0.63|-0.68|10000|1270000|14.729999542236|1
2024-09-01 00:45:45|02202|16587|STGW|1.89B|1890000000|7.19|544510|31.93|45|2024-10-31|15/09/2024||0.22||701260000|7.1900000572205|1|2024-08-01|15/06/2024|0.14|0.16|671000000|666600000|6.6799998283386|1
2024-09-01 00:45:59|02203|17212|VIRX|8.42M|8420000|0.2136|591170|-85.17|45|2024-11-07|15/09/2024||-0.3||0.00|0.21359999477863|1|2024-08-14|15/06/2024|-0.25|-0.37|0.00||0.46514999866486|1
2024-09-01 00:46:09|02204|1123577|NRDE|27.85M|27850000|1.73|22506|-56.75|18|2023-08-09|15/06/2023||-0.2691||656500|3.5|1|2023-05-25|15/03/2023|-0.71|-0.2104|189000|328250|28596641.94623|1.3043489603034E-7
2024-09-01 00:46:17|02205|1174425|TBIO|6.06M|6060000|3.42|124931|-85.38|17|2024-08-06|15/06/2024||-3.78||8400000|4.1700000762939|1|2024-05-09|15/03/2024|-5.52|-4.14|3440000|6900000|37641968.775201|1.5254250215466E-7
2024-09-01 00:46:25|02206|1163602|CURI|84.08M|84080000|1.54|235341|85.7|22|2024-11-06|15/09/2024||-0.025||16250000|1.539999961853|1|2024-08-13|15/06/2024|-0.04|-0.06|12400000|12400000|1.1100000143051|1
2024-09-01 00:46:34|02207|1174692|CURV|688.71M|688710000|6.6|188674|192.04|19|2024-12-05|15/10/2024||0.0149||287980000|6.5999999046326|1|2024-09-04|15/07/2024||0.0745||282870000|6.5999999046326|1
2024-09-01 00:46:44|02208|20696|KRO|1.33B|1330000000|11.56|266574|37.62|45|2024-10-31|15/09/2024||0.2189||593230000|11.560000419617|1|2024-08-07|15/06/2024|0.17|0.15|500500000|543120000|10.529999732971|1
2024-09-01 00:46:54|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|3.88|36|2024-03-13|15/12/2023||0.955||531220000|21.170000076294|1|2023-11-01|15/09/2023|0.75|0.79|475820000|449100000|21.170000076294|1
2024-09-01 00:47:03|02210|1076787|MGTX|315.01M|315010000|4.07|190203|-35.29|31|2024-11-07|15/09/2024||-0.43||9700000|4.0700001716614|1|2024-08-12|15/06/2024|-0.76|-0.4|282000|9700000|4.3699998855591|1
2024-09-01 00:47:13|02211|16988|PTSI|394.94M|394940000|18.14|24968|-21.34|39|2024-10-16|15/09/2024||0.16||189700000|18.139999389648|1|2024-07-24|15/06/2024|-0.13|0.08|182950000|186700000|20.729999542236|1
2024-09-01 00:47:27|02212|1152785|XGN|51.81M|51810000|2.98|51540|18.25|28|2024-11-12|15/09/2024||-0.3347||13750000|2.9800000190735|1|2024-08-05|15/06/2024|-0.16|-0.34|15060000|13130000|2.039999961853|1
2024-09-01 00:47:37|02213|101281|ADRO|109.5T|109500000000000|3560|45724933|33.33|42|2024-10-29|15/09/2024||0.0107||1430000000|3560|1|2024-08-27|15/06/2024|0.0116|0.0116|1530000000|1530000000|3490|1
2024-09-01 00:47:44|02214|1172580|ZY|253.58M|253580000|2.43|1342044|0|12|2023-03-22|15/12/2022||-0.6598||2960000|2.4300000667572|1|2022-11-02|15/09/2022||-0.6719||3030000|2.4300000667572|1
2024-09-01 00:47:55|02215|1031736|CSSEQ|309.98K|309980|0.0096|1131789|-97.65|31|2024-11-12|15/09/2024||-0.96||111350000|0.00960000045598|1|2024-08-14|15/06/2024||-1.03||103160000|0.01025000028312|1
2024-09-01 00:48:02|02216|1172717|IMPLQ|358.50K|358500|0.015|41263|-96.74|15|2024-08-12|15/06/2024||-0.36||12000000|0.01499999966472|1|2024-06-03|15/03/2024||-0.39||10000000|0.01499999966472|1
2024-09-01 00:48:13|02217|16267|HIFS|560.26M|560260000|256.97|16911|29.01|31|2024-10-11|15/09/2024|||||256.9700012207|1|2024-07-12|15/06/2024|||||197.17999267578|1
2024-09-01 00:48:23|02218|39326|CENX|1.33B|1330000000|14.36|1395292|93.01|41|2024-11-05|15/09/2024||0.2433||528130000|14.359999656677|1|2024-08-08|15/06/2024|0.01|0.01|560800000|487300000|12.289999961853|1
2024-09-01 00:48:31|02219|1167034|FHTX|458.12M|458120000|8.28|115349|9.38|21|2024-11-05|15/09/2024||-0.475||6070000|8.2799997329712|1|2024-08-08|15/06/2024|-0.45|-0.6375|6890000|6040000|5.039999961853|1
2024-09-01 00:48:41|02220|17474|VALU|390.47M|390470000|41.46|7755|-22.37|37|2024-09-11|15/07/2024|||||41.459999084473|1|2024-07-26|15/04/2024|||||49.509998321533|1
2024-09-01 00:48:55|02221|1168846|CGEM|1.14B|1140000000|19.6|796574|89.37|21|2024-11-11|15/09/2024||-0.7925||0.00|19.60000038147|1|2024-08-08|15/06/2024|-0.75|-0.7251|0.00|0.00|16.540000915527|1
2024-09-01 00:49:07|02222|16101|LAB|790.56M|790560000|2.13|3351006|-29|45|2024-11-05|15/09/2024||-0.0667||47380000|2.1300001144409|1|2024-07-31|15/06/2024|-0.12|-0.08|37200000|48250000|2.3199999332428|1
2024-09-01 00:49:23|02223|34441|PLM|409.34M|409340000|2.105|136320|1.2|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2024-09-01 00:49:37|02224|1169486|VOR|59.79M|59790000|0.874|334562|-65.04|21|2024-11-06|15/09/2024||-0.4022||0.00|0.8740000128746|1|2024-08-08|15/06/2024|-0.41|-0.42|0.00||0.81999999284744|1
2024-09-01 00:49:45|02225|985559|RNAC|298.5M|298500000|13.96|149235|-62.17|33|2024-08-08|15/06/2024||-0.9||2500000|14.210000038147|1|2024-05-09|15/03/2024||-0.9||2500000|23.25|1
2024-09-01 00:49:54|02226|1057075|VMD|295.08M|295080000|7.6|124579|-3.92|28|2024-08-07|15/06/2024||0.13||53900000|10.449999809265|1|2024-05-06|15/03/2024||0.07||49900000|10.449999809265|1
2024-09-01 00:50:07|02227|31163|ABUS|730.59M|730590000|3.87|980215|90.64|45|2024-11-06|15/09/2024||-0.096||1690000|3.8699998855591|1|2024-08-01|15/06/2024|-0.11|-0.1|1730000|1770000|3.7699999809265|1
2024-09-01 00:50:14|02228|1167739|KNTE|125.15M|125150000|2.65|408739|18.83|18|2024-08-07|15/06/2024||-0.29||0.00|2.6400001049042|1|2024-05-09|15/03/2024||-0.29||0.00|2.6400001049042|1
2024-09-01 00:50:22|02229|1006461|FBRX|11.54M|11540000|7.9|3575|-61.93|31|2024-11-11|15/09/2024||-0.2075||0.00|7.9000000953674|1|2024-08-14|15/06/2024|-0.27|-0.16|0.00|0.00|422.99999237061|0.025
2024-09-01 00:50:30|02230|940837|MDVLQ|161|161|1.38|400|-83.67|29|2023-11-08|15/09/2023||-0.03||798000|3.670000076294|1|2023-08-10|15/06/2023||-0.03||761000|10.609999656677|1
2024-09-01 00:50:42|02231|17438|UFPT|2.62B|2620000000|341.23|57049|94.2|45|2024-10-30|15/09/2024||1.82||129800000|341.23001098633|1|2024-07-31|15/06/2024|1.86|1.54|110180000|106970000|316.89999389648|1
2024-09-01 00:50:50|02232|1127926|GNLN|15.89M|15890000|5.46|1299893|-46.05|21|2023-08-14|15/06/2023|-6.56|-4.21|19630000|22640000|9.789999961853|1|2023-05-15|15/03/2023|-0.64|-1.44|24000000|27540000|61991970.713043|5.2380977324275E-7
2024-09-01 00:50:57|02233|1172282|RPHM|49.47M|49470000|1.48|128138|-75.42|18|2024-11-06|15/09/2024||-0.07||0.00|1.4800000190735|1|2024-08-13|15/06/2024|-0.16|-0.13|0.00||1.3400000333786|1
2024-09-01 00:51:06|02234|1163555|SPRU|55.11M|55110000|2.97|35896|-53.07|15|2023-11-09|15/09/2023|-1.11|-0.21|23250000|10940000|4|1|2023-08-10|15/06/2023|0.02|-0.21|22800000|8070000|3917.9199900627|0.0019193857965451
2024-09-01 00:51:17|02235|17472|UTMD|236.41M|236410000|67.99|17298|-25.78|39|2024-10-24|15/09/2024|||||67.98999786377|1|2024-07-25|15/06/2024|||||75.029998779297|1
2024-09-01 00:51:29|02236|6458|YELLQ|273.67M|273670000|5.25|30454|182.26|45|2024-10-31|15/09/2024||-0.01||1260000000|5.25|1|2024-07-31|15/06/2024||-0.05||1280000000|5.5|1
2024-09-01 00:51:38|02237|40106|XONE|597.05M|597050000|26.7|703976|0|36|2022-08-10|15/06/2022||-0.15||22600000|26.700000762939|1|2022-05-12|15/03/2022||-0.22||20800000|26.700000762939|1
2024-09-01 00:51:46|02238|1097916|ATCX|486.57M|486570000|12.25|535708|0|21|2023-08-14|15/06/2023||0.23||163800000|12.25|1|2023-05-15|15/03/2023||0.04||147300000|12.25|1
2024-09-01 00:51:54|02239|1141591|MIRM|2.06B|2060000000|43.11|771742|63.11|23|2024-11-06|15/09/2024||-0.3784||81540000|43.110000610352|1|2024-08-07|15/06/2024|-0.52|-0.47|77800000|75200000|39.150001525879|1
2024-09-01 00:52:03|02240|980155|NHIQ|326K|326000|0.01|1101|-97.7|28|2023-05-15|15/03/2023|-1.59|-1.2|17050000|18120000|3.0299999713898|1|2023-03-30|15/12/2022|-3.33|-1.2|17500000|17790000|2.0336999893188|1
2024-09-01 00:52:15|02241|1175242|BLFY|234.75M|234750000|11.07|60626|19.68|18|2024-10-23|15/09/2024||-0.19||9920000|11.069999694824|1|2024-07-24|15/06/2024|-0.11|-0.21|10110000|9440000|11.079999923706|1
2024-09-01 00:52:27|02242|16282|HOFT|166.5M|166500000|15.84|37425|-26.43|44|2024-12-05|15/10/2024||0.345||108710000|15.840000152588|1|2024-09-05|15/07/2024||-0.02||97670000|15.840000152588|1
2024-09-01 00:52:36|02243|1009355|KNTK|6.97B|6970000000|44.24|485427|26|30|2024-11-06|15/09/2024||0.4556||341520000|44.240001678467|1|2024-08-07|15/06/2024|0.54|0.4145|359460000|305940000|40.490001678467|1
2024-09-01 00:52:46|02244|40051|ATOS|172.29M|172290000|1.37|1045101|73.44|40|2024-11-11|15/09/2024||-0.06||0.00|1.3700000047684|1|2024-08-12|15/06/2024|-0.05|-0.06|0.00|0.00|1.1699999570847|1
2024-09-01 00:52:58|02245|20650|MLR|695.36M|695360000|60.71|95113|51.77|44|2024-11-06|15/09/2024|||||60.709999084473|1|2024-08-07|15/06/2024|1.78||371500000||63.209999084473|1
2024-09-01 00:53:08|02246|17028|RCKY|240.16M|240160000|32.24|48749|81.43|43|2024-10-29|15/09/2024||1.09||122300000|32.240001678467|1|2024-07-30|15/06/2024|0.17|0.1|98300000|96440000|35.279998779297|1
2024-09-01 00:53:18|02247|1055911|LBC|466.81M|466810000|9.15|39468|0.66|29|2024-04-23|15/03/2024||0.05||38150000|9.1499996185303|1|2024-03-11|15/12/2023||0.06||19850000|9.1499996185303|1
2024-09-01 00:53:30|02248|30704|CRMD|348.57M|348570000|6.24|579611|53.32|40|2024-11-07|15/09/2024||-0.105||10840000|6.2399997711182|1|2024-08-14|15/06/2024|-0.25|-0.25|810000|1660000|3.7799999713898|1
2024-09-01 00:53:38|02249|1174986|SERA|245.26M|245260000|7.35|190673|312.92|19|2024-11-06|15/09/2024||-0.2253||122150|7.3499999046326|1|2024-08-07|15/06/2024|-0.25|-0.27|24000|82400|7.4099998474121|1
2024-09-01 00:53:51|02250|16713|NCMI|656.77M|656770000|6.89|651115|52.1|41|2023-11-07|15/09/2023|2.89|-0.14|24700000|54030000|4.0999999046326|1|2023-08-07|15/06/2023||-0.95||67550000|3.1800000667572|1
2024-09-01 00:54:01|02251|17594|XOMA|342.36M|342360000|29.25|24615|108.63|45|2024-11-05|15/09/2024||-0.53||4670000|29.25|1|2024-08-13|15/06/2024|0.84|-0.26|11100000|9150000|23.129999160767|1
2024-09-01 00:54:13|02252|17560|WLFC|711.4M|711400000|108.19|23308|157.74|44|2024-10-31|15/09/2024|||||108.19000244141|1|2024-08-01|15/06/2024|6.21||151120||86.279998779297|1
2024-09-01 00:54:20|02253|1164708|IRON|1.51B|1510000000|50.82|321071|-4.02|11|2023-03-27|15/12/2022|-1.22|-0.76||0.00|22.780000686646|1|2022-11-10|15/09/2022|-0.08|-0.09||0.00|16.89999961853|1
2024-09-01 00:54:30|02254|52168|PRTG|3.62M|3620000|3.45|915548|-93.26|31|2024-08-26|15/06/2024||-0.24|||6|1|2024-08-15|15/03/2024||-0.22||0.00|107.50000476837|0.02
2024-09-01 00:54:37|02255|1171825|FNCH|20.57M|20570000|12.81|13580|98.3|13|2023-08-09|15/06/2023||-0.03||0.00|7.3800001144409|1|2023-05-10|15/03/2023|-1.33|-0.09|107000|0.00|41999959.271564|3.000003000003E-7
2024-09-01 00:54:46|02256|103931|HRTG|469.94M|469940000|16.13|483201|203.77|41|2024-10-31|15/09/2024||-0.0033||201050000|16.129999160767|1|2024-08-06|15/06/2024|0.61|0.37|203570000|196810000|7.25|1
2024-09-01 00:54:54|02257|1171963|IKNA|82.52M|82520000|1.71|193510|-63.15|20|2024-11-06|15/09/2024||-0.2525||1250000|1.710000038147|1|2024-08-09|15/06/2024|-0.28|-0.36||875000|1.6299999952316|1
2024-09-01 00:55:03|02258|21178|REVRQ|3.79M|3790000|0.07|208130|0|40|2023-08-10|15/06/2023||-1.54||533050000|0.07000000029802|1|2023-05-02|15/03/2023||-1.6|490000000|504870000|0.07000000029802|1
2024-09-01 00:55:14|02259|1153339|OYST|303.21M|303210000|11.17|407509|0|18|2023-05-04|15/03/2023||-0.895||18450000|11.170000076294|1|2023-03-02|15/12/2022||-1.25||13300000|11.170000076294|1
2024-09-01 00:55:24|02260|1163888|DMSL|2.72M|2720000|0.6113|940|-83.91|19|2023-11-09|15/09/2023||-0.12||93760000|0.35019999742508|1|2023-08-14|15/06/2023|-0.8|-0.13|82600000|91550000|344999970|1.3043479395085E-8
2024-09-01 00:55:37|02261|15681|CDZI|228.81M|228810000|3.37|144149|-15.96|36|2024-11-08|15/09/2024||-0.1||5220000|3.3699998855591|1|2024-08-09|15/06/2024||-0.1||4000000|3.210000038147|1
2024-09-01 00:55:46|02262|30939|REPX|614.9M|614900000|28.5|134121|-14.9|37|2024-11-11|15/09/2024||1.69||109670000|28.5|1|2024-08-07|15/06/2024|1.57|1.79|105400000|109500000|24.049999237061|1
2024-09-01 00:55:58|02263|17465|USLM|2.33B|2330000000|81.73|92603|88.68|40|2024-10-30|15/09/2024|||||81.730003356934|1|2024-07-31|15/06/2024|0.91||76550||82.459999084473|1
2024-09-01 00:56:06|02264|48376|AMC|1.74B|1740000000|4.82|25204228|-61.59|41|2024-11-04|15/09/2024||-0.1161||1290000000|4.8200001716614|1|2024-08-02|15/06/2024|-0.1|-0.48|1030000000|1030000000|5.1199998855591|1
2024-09-01 00:56:15|02265|39223|CAR|2.92B|2920000000|81.99|574477|-59.56|42|2024-10-28|15/09/2024||9||3560000000|81.98999786377|1|2024-08-05|15/06/2024|0.41|2.49|3050000000|3130000000|84.440002441406|1
2024-09-01 00:56:28|02266|20787|STAG|7.45B|7450000000|40.58|1067083|11.09|45|2024-10-24|15/09/2024||0.16||189370000|40.580001831055|1|2024-07-30|15/06/2024|0.33|0.2|189800000|187980000|40.409999847412|1
2024-09-01 00:56:36|02267|1170122|CHK|9.78B|9780000000|74.49|1716720|-15.55|20|2024-10-30|15/09/2024||0.2156||784920000|74.48999786377|1|2024-07-29|15/06/2024|0.01|0.0034|505000000|826590000|77.790000915527|1
2024-09-01 00:56:46|02268|17127|SSB|7.4B|7400000000|97.09|563843|34.29|44|2024-10-23|15/09/2024||1.61||432720000|97.089996337891|1|2024-07-24|15/06/2024|1.79|1.54|425000000|418080000|93.300003051758|1
2024-09-01 00:56:56|02269|29717|VLY|4.42B|4420000000|8.68|5920069|-5.45|45|2024-10-24|15/09/2024||0.1846||468750000|8.6800003051758|1|2024-07-25|15/06/2024|0.13|0.2|452890000|459250000|7.8299999237061|1
2024-09-01 00:57:07|02270|48363|ESNT|6.83B|6830000000|64.29|474415|28.02|44|2024-11-01|15/09/2024||1.72||314930000|64.290000915527|1|2024-08-02|15/06/2024|1.91|1.68|312940000|308330000|61.25|1
2024-09-01 00:57:17|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|0|41|2023-11-01|15/09/2023||3.17||821170000|73.849998474121|1|2023-08-02|15/06/2023|2.69|2.89|871810000|796200000|75.279998779297|1
2024-09-01 00:57:30|02272|24322|TRNO|6.69B|6690000000|69.04|677154|13.38|43|2024-10-30|15/09/2024||0.3633||97100000|69.040000915527|1|2024-08-07|15/06/2024|0.37|0.35|94250000|89390000|66.040000915527|1
2024-09-01 00:57:39|02273|20737|CIT|5.31B|5310000000|53.5|32810120|0|36|2022-07-26|15/06/2022||1.16||594230000|53.5|1|2022-05-18|15/03/2022||1.19||590720000|53.5|1
2024-09-01 00:57:49|02274|20857|BXMT|3.24B|3240000000|18.46|2004797|-16.17|44|2024-10-23|15/09/2024||0.3633||115140000|18.459999084473|1|2024-07-24|15/06/2024|0.56|0.45|126770000|130420000|19.629999160767|1
2024-09-01 00:58:02|02275|20843|ADC|7.33B|7330000000|73.01|918599|18.1|45|2024-10-21|15/09/2024||0.4362||152830000|73.01000213623|1|2024-07-23|15/06/2024|0.52|0.44|152580000|150330000|66.309997558594|1
2024-09-01 00:58:13|02276|39163|HR|6.56B|6560000000|17.8|3515947|1.6|45|2024-11-06|15/09/2024||-0.0505||310730000|17.799999237061|1|2024-08-02|15/06/2024|-0.39|-0.09|316320000|318520000|17.5|1
2024-09-01 00:58:27|02277|17176|SIGI|5.53B|5530000000|90.98|390348|-8.3|45|2024-10-30|15/09/2024||1.65||1170000000|90.980003356934|1|2024-07-18|15/06/2024|-1.1|1.55|1230000000|1220000000|101.19999694824|1
2024-09-01 00:58:36|02278|17428|UBSI|5.24B|5240000000|38.87|557965|29.22|45|2024-10-23|15/09/2024||0.666||260380000|38.869998931885|1|2024-07-25|15/06/2024|0.71|0.64|255940000|255540000|37.020000457764|1
2024-09-01 00:58:46|02279|943117|LC|1.36B|1360000000|12.15|1374490|74.57|40|2024-10-23|15/09/2024||0.0684||190020000|12.14999961853|1|2024-07-30|15/06/2024|0.13|0.04|187200000|177030000|11.130000114441|1
2024-09-01 00:58:56|02280|20942|RDN|5.44B|5440000000|36.15|808693|33.49|45|2024-10-30|15/09/2024||0.9071||326710000|36.150001525879|1|2024-07-31|15/06/2024|0.99|0.87|321000000|319880000|37.159999847412|1
2024-09-01 00:59:06|02281|39246|POR|4.96B|4960000000|48.11|926035|9.69|45|2024-10-25|15/09/2024||0.629||879340000|48.110000610352|1|2024-07-26|15/06/2024|0.69|0.56|758000000|710440000|47.869998931885|1
2024-09-01 00:59:19|02282|20539|KRG|5.83B|5830000000|26.08|1380390|15.55|45|2024-10-29|15/09/2024||0.076||209110000|26.079999923706|1|2024-07-30|15/06/2024|-0.22|0.0598|205840000|207580000|24.170000076294|1
2024-09-01 00:59:31|02283|17446|UMBF|5.05B|5050000000|103.59|424023|63.88|45|2024-10-22|15/09/2024||2.21||390070000|103.58999633789|1|2024-07-30|15/06/2024|2.16|2.01|390030000|384960000|98.029998779297|1
2024-09-01 00:59:41|02284|955553|TGNA|2.3B|2300000000|13.88|2133412|-16.03|38|2024-11-06|15/09/2024||0.8773||796670000|13.880000114441|1|2024-08-07|15/06/2024|0.5|0.48|710000000|715230000|14.520000457764|1
2024-09-01 00:59:50|02285|16242|HWC|4.64B|4640000000|53.73|533255|30.25|45|2024-10-15|15/09/2024||1.22||365720000|53.729999542236|1|2024-07-16|15/06/2024|1.31|1.2|359600000|359120000|51.099998474121|1
2024-09-01 00:59:58|02286|1163097|APG|9.77B|9770000000|35.55|1988933|26.29|22|2024-10-31|15/09/2024||0.5213||1890000000|35.549999237061|1|2024-08-01|15/06/2024|0.49|0.47|1730000000|1780000000|37.889999389648|1
2024-09-01 01:00:09|02287|20498|KFY|3.85B|3850000000|73.05|344779|43.29|45|2024-12-05|15/10/2024||1.2||687770000|73.050003051758|1|2024-09-05|15/07/2024||1.12||663840000|73.050003051758|1
2024-09-01 01:00:21|02288|20242|TXNM|3.7B|3700000000|40.98|690982|-7.52|45|2024-10-25|15/09/2024||1.44||555130000|40.979999542236|1|2024-07-31|15/06/2024|0.6|0.56|488100000|493370000|41.659999847412|1
2024-09-01 01:00:50|02289|948327|SUM|7.11B|7110000000|40.5|980112|8.26|39|2024-10-30|15/09/2024||0.7716||1230000000|40.5|1|2024-08-05|15/06/2024|0.66|0.62|1080000000|1140000000|38.729999542236|1
2024-09-01 01:01:01|02290|1097893|ETRN|5.40B|5400000000|12.42|9814936|29.37|30|2024-10-29|15/09/2024||0.17||393950000|12.420000076294|1|2024-08-13|15/06/2024||0.16||351540000|12.420000076294|1
2024-09-01 01:01:12|02291|20912|BKH|4.12B|4120000000|59.12|415226|7.49|45|2024-10-30|15/09/2024||0.56||538620000|59.119998931885|1|2024-07-31|15/06/2024|0.33|0.29|402600000|510600000|58.950000762939|1
2024-09-01 01:01:21|02292|20384|TRTN|4.38B|4380000000|79.51|642058|-4.99|41|2023-10-26|15/09/2023||2.33||388420000|79.550003051758|1|2023-08-01|15/06/2023|2.38|2.34|386500000|402010000|84.309997558594|1
2024-09-01 01:01:32|02293|32356|SM|5.22B|5220000000|45.63|2018985|7.85|45|2024-10-31|15/09/2024||1.75||682680000|45.630001068115|1|2024-08-07|15/06/2024|1.85|1.52|634560000|615840000|38.900001525879|1
2024-09-01 01:01:40|02294|1166008|BNL|3.61B|3610000000|18.3|1170803|13.17|22|2024-10-30|15/09/2024||0.1812||106300000|18.299999237061|1|2024-07-30|15/06/2024|0.19|0.18|105900000|104600000|18.030000686646|1
2024-09-01 01:01:49|02295|20840|SWX|5.21B|5210000000|72.72|348814|17.42|45|2024-11-06|15/09/2024||0.1713||1180000000|72.720001220703|1|2024-08-06|15/06/2024|0.31|0.53|1180000000|1160000000|71.459999084473|1
2024-09-01 01:02:02|02296|8363|MUR|5.6B|5600000000|37.28|1489092|-19.78|46|2024-10-31|15/09/2024||1||816610000|37.279998779297|1|2024-08-08|15/06/2024|0.81|0.7294|802770000|813970000|36.709999084473|1
2024-09-01 01:02:11|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-45.43|40|2024-07-25|15/06/2024|0.21|0.1|695500000|665100000|19.89999961853|1|2024-04-25|15/03/2024|0.01|0.01|606560000|580690000|18.629999160767|1
2024-09-01 01:02:22|02298|15562|OPCH|5.48B|5480000000|32.02|1550159|-8.07|45|2024-10-24|15/09/2024||0.3081||1220000000|32.020000457764|1|2024-07-31|15/06/2024|0.3|0.28|1230000000|1170000000|31.35000038147|1
2024-09-01 01:02:33|02299|20586|LXP|3.05B|3050000000|10.36|2252020|5.5|45|2024-10-31|15/09/2024||-0.0185||81810000|10.359999656677|1|2024-07-31|15/06/2024|0.01|-0.02|85790000|82320000|10.460000038147|1
2024-09-01 01:02:45|02300|20568|CMC|6.16B|6160000000|53.59|792372|-4.8|45|2024-10-10|15/08/2024||1.08||1990000000|53.590000152588|1|2024-06-20|15/05/2024|1.02|1.06|2080000000|2040000000|50.740001678467|1
2024-09-01 01:02:55|02301|942635|CRC|4.68B|4680000000|52.47|953739|-6.04|40|2024-10-30|15/09/2024||1.73||974860000|52.470001220703|1|2024-08-06|15/06/2024|0.6|0.69|514000000|485570000|44|1
2024-09-01 01:03:06|02302|20432|CBU|3.21B|3210000000|61.16|312889|28.62|44|2024-10-21|15/09/2024||0.8583||185930000|61.159999847412|1|2024-07-23|15/06/2024|0.95|0.81|183800000|179580000|59.380001068115|1
2024-09-01 01:03:18|02303|16287|HOMB|5.56B|5560000000|27.84|1048127|25.52|45|2024-10-17|15/09/2024||0.5273||257780000|27.840000152588|1|2024-07-17|15/06/2024|0.52|0.49|254600000|247260000|26.64999961853|1
2024-09-01 01:03:29|02304|13934|CIM|1.25B|1250000000|15.48|651303|-14.71|44|2024-07-31|15/06/2024||0.1719||79850000|15.020000457764|1|2024-05-09|15/03/2024|0.45|0.17|65110000|78100000|551200007.33125|2.3076923254438E-8
2024-09-01 01:03:39|02305|20507|NJR|4.59B|4590000000|46.31|520996|9.61|45|2024-11-19|15/09/2024||0.8751||402860000|46.310001373291|1|2024-08-06|15/06/2024|-0.09|-0.02|275640000|282720000|45|1
2024-09-01 01:03:50|02306|29658|MATX|4.64B|4640000000|138.3|278606|57.37|46|2024-10-30|15/09/2024||4.66||918580000|138.30000305176|1|2024-08-01|15/06/2024|3.31|2.82|847400000|829990000|132.71000671387|1
2024-09-01 01:04:00|02307|20981|BKU|2.87B|2870000000|38.43|768844|46.4|45|2024-10-17|15/09/2024||0.7366||260740000|38.430000305176|1|2024-07-18|15/06/2024|0.72|0.65|250200000|243670000|34.659999847412|1
2024-09-01 01:04:10|02308|101884|OGS|3.91B|3910000000|68.94|453369|-4.87|42|2024-11-04|15/09/2024||0.4114||291010000|68.940002441406|1|2024-08-05|15/06/2024|0.48|0.47|354140000|343880000|69.069999694824|1
2024-09-01 01:04:21|02309|15333|RAMP|1.73B|1730000000|25.92|796253|-19.85|45|2024-11-07|15/09/2024||0.3644||175020000|25.920000076294|1|2024-08-07|15/06/2024|0.35|0.3096|175960000|171920000|26.860000610352|1
2024-09-01 01:04:33|02310|15306|ABCB|4.24B|4240000000|61.63|365100|47.55|42|2024-10-24|15/09/2024||1.22||278130000|61.630001068115|1|2024-07-25|15/06/2024|1.17|1.14|300630000|272810000|59.560001373291|1
2024-09-01 01:04:43|02311|1081673|EPRT|5.61B|5610000000|31.91|1492842|32.85|31|2024-10-24|15/09/2024||0.3||110210000|31.909999847412|1|2024-07-24|15/06/2024|0.29|0.29|109270000|102870000|30.959999084473|1
2024-09-01 01:04:52|02312|16876|PCH|3.43B|3430000000|43.46|469809|-8.04|45|2024-10-21|15/09/2024||-0.0576||241490000|43.459999084473|1|2024-07-29|15/06/2024|0.17|0.09|320700000|305820000|43.069999694824|1
2024-09-01 01:05:01|02313|15461|ASB|3.4B|3400000000|22.88|1345043|32.03|6|2024-10-17|15/09/2024||0.508||335490000|22.879999160767|1|2024-07-25|15/06/2024|0.52|0.52|321750000|330690000|23.14999961853|1
2024-09-01 01:05:12|02314|959642|APLE|3.48B|3480000000|14.44|2267333|-3.64|36|2024-11-04|15/09/2024||0.256||382170000|14.439999580383|1|2024-08-05|15/06/2024|0.31|0.3|390080000|387510000|14.479999542236|1
2024-09-01 01:05:22|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|0|39|2023-04-27|15/03/2023||0.865||492370000|61.979999542236|1|2023-03-01|15/12/2022|0.73|0.765|469400000|463330000|61.529998779297|1
2024-09-01 01:05:32|02316|21205|GATX|5.03B|5030000000|141.1|156316|19.43|45|2024-10-22|15/09/2024||1.84||391650000|141.10000610352|1|2024-07-23|15/06/2024|1.43|1.78|386700000|385450000|145.35000610352|1
2024-09-01 01:05:38|02317|1166427|||||||22|2024-12-05|15/10/2024||1.4||1430000000|55.479999542236|1|2024-09-10|15/07/2024||2.02||1580000000|55.479999542236|1
2024-09-01 01:05:48|02318|39182|KMT|2.02B|2020000000|25.87|707070|-2.27|45|2024-10-28|15/09/2024||0.3014||486000000|25.870000839233|1|2024-08-07|15/06/2024|0.47|0.44|543000000|532720000|23.950000762939|1
2024-09-01 01:05:58|02319|20591|ORA|4.51B|4510000000|74.53|438305|-1.86|45|2024-10-30|15/09/2024||0.4202||216790000|74.529998779297|1|2024-08-06|15/06/2024|0.4|0.39|212960000|214070000|72.769996643066|1
2024-09-01 01:06:08|02320|103927|DBRG|2.33B|2330000000|12.49|1815479|-27.72|41|2024-10-31|15/09/2024||0.0243||100350000|12.489999771118|1|2024-08-07|15/06/2024|0.44|-0.0443|390340000|92170000|12.470000267029|1
2024-09-01 01:06:14|02321|1159411|BIPC|7.86B|7860000000|54.85|181809|4.44|0||
2024-09-01 01:06:25|02322|17153|SFNC|2.69B|2690000000|21.42|543968|20.2|45|2024-10-22|15/09/2024||0.33||206430000|21.420000076294|1|2024-07-24|15/06/2024|0.33|0.31|197200000|201840000|21.5|1
2024-09-01 01:06:37|02323|15651|CATY|3.17B|3170000000|43.99|332389|23.46|30|2024-10-21|15/09/2024||0.95||182080000|43.990001678467|1|2024-07-22|15/06/2024|0.92|0.94|178000000|179140000|42|1
2024-09-01 01:06:47|02324|21148|ALE|3.67B|3670000000|63.55|401182|15.15|45|2024-11-06|15/09/2024||1||390640000|63.549999237061|1|2024-08-01|15/06/2024|0.57|0.89|354500000|547240000|64.5|1
2024-09-01 01:06:58|02325|48421|VCYT|2.42B|2420000000|31.55|928319|18.16|12|2024-11-05|15/09/2024||0.04||109930000|31.549999237061|1|2024-08-06|15/06/2024|0.07|-0.01|114400000|100270000|21|1
2024-09-01 01:07:08|02326|20880|SR|3.81B|3810000000|65.97|371050|12.94|45|2024-11-14|15/09/2024||-0.4792||436630000|65.970001220703|1|2024-07-31|15/06/2024|-0.14|-0.17|414100000|311470000|67.580001831055|1
2024-09-01 01:07:19|02327|20578|GPI|4.93B|4930000000|376.76|128703|39.16|44|2024-10-24|15/09/2024||10.45||5040000000|376.76000976562|1|2024-07-24|15/06/2024|9.8|9.75|4700000000|4780000000|304.76000976562|1
2024-09-01 01:07:31|02328|8308|FHI|2.7B|2700000000|34.3|699852|1.73|45|2024-10-24|15/09/2024||0.9076||408180000|34.299999237061|1|2024-07-25|15/06/2024|0.96|0.89|402580000|400350000|34.779998779297|1
2024-09-01 01:07:42|02329|7975|CNX|4.18B|4179999999.9999995|27.67|2671761|23.8|45|2024-10-24|15/09/2024||0.3236||388440000|27.670000076294|1|2024-07-25|15/06/2024|-0.12|0.29|321440000|375370000|24.889999389648|1
2024-09-01 01:07:55|02330|20139|CWT|3.25B|3250000000|55.33|301191|10.11|44|2024-10-24|15/09/2024||1.09||289300000|55.330001831055|1|2024-08-01|15/06/2024|0.7|0.47|244290000|216150000|53.459999084473|1
2024-09-01 01:08:05|02331|20817|MODG|1.85B|1850000000|10.06|2390079|-42.32|45|2024-10-31|15/09/2024||-0.1319||999600000|10.060000419617|1|2024-08-07|15/06/2024|0.42|0.28|1160000000|1190000000|14|1
2024-09-01 01:08:20|02332|24371|SBRA|3.99B|3990000000|17.04|2148715|35.99|45|2024-11-04|15/09/2024||0.1531||171300000|17.040000915527|1|2024-08-07|15/06/2024|0.1|0.15|176140000|166540000|16.479999542236|1
2024-09-01 01:08:31|02333|52734|COOP|6.05B|6050000000|93.81|427256|65.57|32|2024-10-23|15/09/2024||2.59||565490000|93.809997558594|1|2024-07-25|15/06/2024|3.1|2.36|583000000|552040000|86.639999389648|1
2024-09-01 01:08:41|02334|20525|CNO|3.69B|3690000000|34.92|766068|46.85|45|2024-11-04|15/09/2024||0.8183||942250000|34.919998168945|1|2024-07-29|15/06/2024|1.06|0.72|1070000000|930000000|31.170000076294|1
2024-09-01 01:08:54|02335|39234|CDP|3.41B|3410000000|29.79|759043|13.96|45|2024-10-24|15/09/2024||0.3138||167740000|29.790000915527|1|2024-07-29|15/06/2024|0.31|0.31|187340000|166250000|28.270000457764|1
2024-09-01 01:09:07|02336|39157|VRNT|1.95B|1950000000|31.55|764864|-2.59|45|2024-12-04|15/10/2024||0.62||218560000|31.549999237061|1|2024-09-04|15/07/2024||0.53||212810000|31.549999237061|1
2024-09-01 01:09:22|02337|20377|PBH|3.7B|3700000000|74.64|253600|27.96|45|2024-10-31|15/09/2024||1.08||282210000|74.639999389648|1|2024-08-08|15/06/2024|0.9|0.8594|267140000|260420000|67.889999389648|1
2024-09-01 01:09:35|02338|24348|UNF|3.53B|3530000000|189.69|94846|5.68|45|2024-10-16|15/08/2024||2.05||637100000|189.69000244141|1|2024-06-26|15/05/2024|2.03|1.86|603500000|601170000|154.4700012207|1
2024-09-01 01:09:47|02339|20858|EQC|2.18B|2180000000|20.27|932771|6.52|45|2024-10-23|15/09/2024||||7880000|20.270000457764|1|2024-07-30|15/06/2024|0.2||14110000|7840000|19.930000305176|1
2024-09-01 01:09:57|02340|20795|ABM|3.59B|3590000000|57.15|567245|25.83|45|2024-12-18|15/10/2024||0.8817||2070000000|57.150001525879|1|2024-09-06|15/07/2024||0.8613||2040000000|57.150001525879|1
2024-09-01 01:10:09|02341|20992|ITGR|4.36B|4360000000|130.07|313388|53.01|45|2024-10-24|15/09/2024||1.38||445710000|130.07000732422|1|2024-07-25|15/06/2024|1.3|1.25|436000000|437000000|124.55000305176|1
2024-09-01 01:10:20|02342|20549|PEB|1.62B|1620000000|13.3|1708686|-8.4|45|2024-10-24|15/09/2024||-0.03||403040000|13.300000190735|1|2024-07-24|15/06/2024|0.16|0.05|397110000|396110000|14.10000038147|1
2024-09-01 01:10:33|02343|20889|NWE|3.33B|3330000000|54.39|269913|7.92|45|2024-10-24|15/09/2024||0.7296||346610000|54.389999389648|1|2024-07-30|15/06/2024|0.53|0.51|319900000|313900000|52.869998931885|1
2024-09-01 01:10:43|02344|16633|MLKN|2.05B|2049999999.9999998|29.45|460546|52.04|44|2024-09-19|15/08/2024||0.4275||898880000|29.450000762939|1|2024-06-26|15/05/2024|0.67|0.54|888900000|898650000|25.639999389648|1
2024-09-01 01:10:53|02345|7890|PIPR|4.34B|4340000000|272.7|134271|80.58|45|2024-10-25|15/09/2024||2.87||368420000|272.70001220703|1|2024-08-02|15/06/2024|2.52|2.27|357000000|339400000|262.10998535156|1
2024-09-01 01:11:04|02346|16025|ESGR|4.78B|4780000000|326|112517|26.67|44|2024-11-07|15/09/2024|||||326|1|2024-07-29|15/06/2024|9.1||5000000||348.30999755859|1
2024-09-01 01:11:13|02347|1055123|CNNE|1.26B|1260000000|20.02|432532|1.99|33|2024-11-05|15/09/2024||-0.18||107000000|20.020000457764|1|2024-08-08|15/06/2024|-2.49|-0.17|118000000|112000000|19.379999160767|1
2024-09-01 01:11:23|02348|31062|REGI|3.11B|3110000000|61.5|1542434|0|33|2022-11-08|15/09/2022||0.8845||937510000|61.5|1|2022-08-09|15/06/2022||0.9645||848820000|61.5|1
2024-09-01 01:11:34|02349|17427|AUB|2.96B|2960000000|39.68|474726|33.65|45|2024-10-17|15/09/2024||0.79||226750000|39.680000305176|1|2024-07-25|15/06/2024|0.63|0.61|208350000|216040000|40.360000610352|1
2024-09-01 01:11:43|02350|951002|UNIT|1.06B|1060000000|4.36|3004313|-18.81|38|2024-10-31|15/09/2024||0.0975||289670000|4.3600001335144|1|2024-08-01|15/06/2024|0.07|0.1|294950000|289990000|3.8399999141693|1
2024-09-01 01:11:52|02351|8053|SITC|3.16B|3160000000|60.35|458403|14.34|41|2024-10-29|15/09/2024||-0.0084||104110000|60.349998474121|1|2024-07-30|15/06/2024|1.11|0.03|114130000|113230000|3244.8000793457|0.019230769230769
2024-09-01 01:12:04|02352|40994|IBTX|2.41B|2410000000|58.22|237253|38.09|41|2024-10-21|15/09/2024||0.6682||125530000|58.220001220703|1|2024-07-25|15/06/2024|0.6|0.58|118580000|120490000|55.130001068115|1
2024-09-01 01:12:15|02353|16615|MGEE|3.14B|3140000000|86.71|146837|19.72|44|2024-10-31|15/09/2024||1.17|||86.705001831055|1|2024-08-07|15/06/2024|0.66|0.94|145710000||85.309997558594|1
2024-09-01 01:12:26|02354|41286|AGIO|2.61B|2610000000|45.91|638660|67.37|43|2024-10-31|15/09/2024||-1.67||9870000|45.909999847412|1|2024-08-01|15/06/2024|-1.69|-1.6|8620000|9260000|46.400001525879|1
2024-09-01 01:12:44|02355|21096|AVA|3.04B|3040000000|38.64|513094|16.07|45|2024-10-30|15/09/2024||0.1276||390020000|38.639999389648|1|2024-08-07|15/06/2024|0.29|0.24|390800000|386690000|38.169998168945|1
2024-09-01 01:12:53|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|31|2022-08-04|15/06/2022||1.09||1030000000|71.480003356934|1|2022-05-04|15/03/2022||1.07||1060000000|71.480003356934|1
2024-09-01 01:13:04|02357|20796|ABR|2.79B|2790000000|13.6|3650759|-14.79|45|2024-10-25|15/09/2024||0.3896||153600000|13.60000038147|1|2024-08-02|15/06/2024|0.25|0.41|153100000|160300000|13.199999809265|1
2024-09-01 01:13:19|02358|17555|WIRE|4.58B|4580000000|289.84|468979|75.86|45|2024-10-22|15/09/2024||5.31||692310000|289.83999633789|1|2024-07-23|15/06/2024||4.89||668580000|289.83999633789|1
2024-09-01 01:13:30|02359|20159|ONB|6.33B|6330000000|19.85|2091178|25.71|45|2024-10-22|15/09/2024||0.4619||482650000|19.85000038147|1|2024-07-23|15/06/2024|0.46|0.44|482030000|473000000|19.760000228882|1
2024-09-01 01:13:41|02360|15776|COLB|5.27B|5270000000|25.18|2041543|22.95|44|2024-10-24|15/09/2024||0.6149||480790000|25.180000305176|1|2024-07-25|15/06/2024|0.67|0.57|472150000|476010000|23.379999160767|1
2024-09-01 01:13:51|02361|20342|SHO|2.12B|2120000000|10.43|2178298|16.15|45|2024-11-05|15/09/2024||0.0415||235430000|10.430000305176|1|2024-08-07|15/06/2024|0.11|0.1|247480000|248120000|9.6599998474121|1
2024-09-01 01:14:02|02362|16361|INDB|2.69B|2690000000|63.31|283130|12.97|45|2024-10-17|15/09/2024||1.13||174990000|63.310001373291|1|2024-07-18|15/06/2024|1.21|1.12|170260000|168620000|58|1
2024-09-01 01:14:13|02363|20367|KW|1.53B|1530000000|11.12|712213|-30.37|45|2024-10-30|15/09/2024||-0.41||98740000|11.119999885559|1|2024-08-07|15/06/2024|-0.43|-0.55|132000000|100660000|10.060000419617|1
2024-09-01 01:14:23|02364|41188|TROX|2.2B|2200000000|13.93|1124731|-0.5|43|2024-10-23|15/09/2024||0.2062||797470000|13.930000305176|1|2024-08-01|15/06/2024|0.07|0.18|820000000|848040000|16.159999847412|1
2024-09-01 01:14:34|02365|21021|FBP|3.48B|3480000000|21.38|1050755|48.37|45|2024-10-22|15/09/2024||0.4064||238900000|21.379999160767|1|2024-07-23|15/06/2024|0.46|0.41|231660000|232500000|21.069999694824|1
2024-09-01 01:14:43|02366|21150|BDC|4.38B|4380000000|107.28|284017|14.18|45|2024-10-30|15/09/2024||1.63||639220000|107.2799987793|1|2024-08-01|15/06/2024|1.51|1.37|604000000|574320000|92.690002441406|1
2024-09-01 01:14:56|02367|16145|FULT|3.52B|3520000000|19.35|1574430|45.16|45|2024-10-15|15/09/2024||0.4271||320550000|19.35000038147|1|2024-07-16|15/06/2024|0.47|0.134|334710000|296380000|17.909999847412|1
2024-09-01 01:15:07|02368|15853|CVBF|2.57B|2570000000|18.42|823650|5.5|44|2024-10-23|15/09/2024||0.345||126940000|18.420000076294|1|2024-07-24|15/06/2024|0.36|0.34|125270000|126820000|19.870000839233|1
2024-09-01 01:15:25|02369|20134|AEL|4.48B|4480000000|56.47|933116|5.26|44|2024-08-05|15/06/2024||1.77||695090000|56.470001220703|1|2024-05-07|15/03/2024|1.75|1.73|667200000|680710000|56.470001220703|1
2024-09-01 01:15:36|02370|16308|HUBG|2.93B|2930000000|47.13|420882|19.39|45|2024-10-24|15/09/2024||0.4877||1080000000|47.130001068115|1|2024-08-01|15/06/2024|0.47|0.47|1000000000|1090000000|46.770000457764|1
2024-09-01 01:15:47|02371|17430|UCB|3.63B|3630000000|30.47|544413|10.44|43|2024-10-15|15/09/2024||0.5824||247900000|30.469999313354|1|2024-07-24|15/06/2024|0.58|0.51|233020000|238960000|29.930000305176|1
2024-09-01 01:15:57|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|0|38|2023-02-23|15/12/2022||7.63||440000000|68.029998779297|1|2022-11-09|15/09/2022||7.14||503000000|68.029998779297|1
2024-09-01 01:16:09|02373|16846|OTTR|3.54B|3540000000|84.55|211830|2.7|45|2024-10-28|15/09/2024||1.83||396660000|84.550003051758|1|2024-08-05|15/06/2024|2.07|1.7|342340000|367710000|93.879997253418|1
2024-09-01 01:16:21|02374|6455|RMBS|4.82B|4820000000|44.72|1548488|-20.81|45|2024-10-28|15/09/2024||0.5185||155700000|44.720001220703|1|2024-07-29|15/06/2024|0.33|0.45|132100000|139000000|59|1
2024-09-01 01:16:31|02375|1097712|ACA|4.46B|4460000000|91.49|260065|16.09|29|2024-10-30|15/09/2024||1.07||697580000|91.48999786377|1|2024-08-01|15/06/2024|0.91|0.83|664700000|661540000|92.910003662109|1
2024-09-01 01:16:41|02376|16961|PRMW|3.54B|3540000000|22.1|1269094|44.82|48|2024-11-07|15/09/2024||0.2817||490160000|22.10000038147|1|2024-08-08|15/06/2024|0.26|0.2398|485000000|477400000|21.799999237061|1
2024-09-01 01:16:49|02377|949589|IRT|4.79B|4790000000|20.78|2388643|25.18|39|2024-10-23|15/09/2024||0.08||161000000|20.780000686646|1|2024-07-31|15/06/2024|0.05|0.06|158100000|161230000|18.64999961853|1
2024-09-01 01:16:59|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|17.54|30|2024-02-27|15/12/2023||0.2952||360060000|33.299999237061|1|2023-11-07|15/09/2023|0.24|0.26|352800000|366090000|33.299999237061|1
2024-09-01 01:17:09|02379|21151|BRC|3.52B|3520000000|74.04|200245|45.75|45|2024-11-14|15/10/2024||1.07||358670000|74.040000915527|1|2024-09-06|15/07/2024||1.11||351740000|74.040000915527|1
2024-09-01 01:17:19|02380|20689|FBC|2.00B|2000000000|37.54|1252729|0|38|2023-01-24|15/12/2022||1.32||320950000|37.540000915527|1|2022-10-26|15/09/2022|1.41|1.24|333000000|352800000|33.099998474121|1
2024-09-01 01:17:34|02381|17575|WSFS|3.24B|3240000000|54.74|284294|39.29|45|2024-10-21|15/09/2024||1.06||261350000|54.740001678467|1|2024-07-25|15/06/2024|1.08|1.04|266000000|254480000|56.130001068115|1
2024-09-01 01:17:47|02382|17546|WAFD|2.98B|2980000000|36.67|473096|34.92|45|2024-10-10|15/09/2024||0.6606||190400000|36.669998168945|1|2024-07-16|15/06/2024|0.75|0.6096|194440000|185920000|31.540000915527|1
2024-09-01 01:17:57|02383|17110|SANM|3.79B|3790000000|69.38|390083|24.56|45|2024-11-04|15/09/2024||1.44||2010000000|69.379997253418|1|2024-07-29|15/06/2024|1.25|1.28|1840000000|1860000000|74.330001831055|1
2024-09-01 01:18:06|02384|945656|VSTO|2.34B|2340000000|40.04|633491|36.89|39|2024-10-31|15/09/2024||1.03||666900000|40.040000915527|1|2024-08-05|15/06/2024|1.01|0.9875|644180000|654480000|39.880001068115|1
2024-09-01 01:18:16|02385|20897|RLJ|1.46B|1460000000|9.5|1435695|-4.81|45|2024-11-06|15/09/2024||0.0128||346910000|9.5|1|2024-08-01|15/06/2024|0.2|0.14|369200000|365670000|9.4399995803833|1
2024-09-01 01:18:29|02386|16690|MYGN|2.57B|2570000000|28.33|777013|57.21|45|2024-11-05|15/09/2024||0.0171||209420000|28.329999923706|1|2024-08-06|15/06/2024|0.05|-0.0117|211500000|206440000|25.840000152588|1
2024-09-01 01:18:38|02387|13985|MANT|3.93B|3930000000|95.98|228934|-0.01|37|2022-11-02|15/09/2022||0.9267||670600000|95.98999786377|1|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000|95.819999694824|1
2024-09-01 01:18:48|02388|20456|MTX|2.48B|2480000000|77.1|176533|25.55|45|2024-10-24|15/09/2024||1.54||544480000|77.099998474121|1|2024-07-25|15/06/2024|0.61|1.61|541200000|562580000|87.610000610352|1
2024-09-01 01:19:00|02389|20300|NHI|3.76B|3760000000|81.43|193839|57.29|45|2024-11-05|15/09/2024||0.7537||67730000|81.430000305176|1|2024-08-06|15/06/2024|0.81|0.7233|65760000|64950000|72.480003356934|1
2024-09-01 01:19:15|02390|20381|SJI|4.42B|4420000000|36.09|2774865|0|39|2023-05-04|15/03/2023||1.25||750400000|36.090000152588|1|2023-02-23|15/12/2022||0.598||651700000|36.090000152588|1
2024-09-01 01:19:24|02391|20761|WLY|2.61B|2610000000|48.31|310547|30.01|44|2024-09-05|15/07/2024||-0.06||360900000|48.310001373291|1|2024-06-13|15/04/2024|1.21|0.81|468460000|438700000|36.479999542236|1
2024-09-01 01:19:35|02392|15304|AAWW|2.93B|2930000000|102.48|518593|0|39|2023-05-04|15/03/2023||1.56||986000000|102.48000335693|1|2023-02-23|15/12/2022|5.17|5.41|1210000000|1270000000|101.81999969482|1
2024-09-01 01:19:45|02393|20443|EBS|439.65M|439650000|8.31|3220643|63.58|45|2024-11-06|15/09/2024||-0.21||270950000|8.3100004196167|1|2024-08-07|15/06/2024|-2.32|-0.95|254700000|190000000|9.8599996566772|1
2024-09-01 01:19:56|02394|16322|IBOC|3.93B|3930000000|63.18|237032|36.37|43|2024-11-07|15/09/2024|||||63.180000305176|1|2024-08-01|15/06/2024|||||67.440002441406|1
2024-09-01 01:20:08|02395|16127|FRME|2.28B|2280000000|39|247953|27.12|45|2024-10-24|15/09/2024||0.9||166450000|39|1|2024-07-25|15/06/2024|0.68|0.78|159910000|160560000|39.619998931885|1
2024-09-01 01:20:19|02396|15309|ARCB|2.51B|2510000000|106.3|259768|-3.71|44|2024-10-29|15/09/2024||2.11||1100000000|106.30000305176|1|2024-08-02|15/06/2024|1.98|2.07|1080000000|1060000000|121.69000244141|1
2024-09-01 01:20:29|02397|17114|SASR|1.41B|1410000000|31.3|308552|38.25|44|2024-10-17|15/09/2024||0.4725||102350000|31.299999237061|1|2024-07-23|15/06/2024|0.54|0.43|99870000|99150000|29.879999160767|1
2024-09-01 01:20:39|02398|8154|GHC|3.5B|3500000000|795.19|17058|35.62|46|2024-10-30|15/09/2024||14.59||1220000000|795.19000244141|1|2024-07-31|15/06/2024|12.7|9.08|1190000000|1180000000|815|1
2024-09-01 01:20:50|02399|20690|HTH|2.13B|2130000000|32.85|328408|6.73|45|2024-10-17|15/09/2024||0.3533||299830000|32.849998474121|1|2024-07-25|15/06/2024|0.31|0.26|296960000|283220000|34.090000152588|1
2024-09-01 01:21:01|02400|41181|CSTM|2.45B|2450000000|16.77|1193558|-7.35|45|2024-10-23|15/09/2024||0.4703||2010000000|16.770000457764|1|2024-07-23|15/06/2024|0.48|0.44|1800000000|1890000000|18.510000228882|1
2024-09-01 01:21:12|02401|20438|CPK|2.66B|2660000000|118.42|112312|7.22|44|2024-10-30|15/09/2024||0.75||180500000|118.41999816895|1|2024-08-08|15/06/2024|0.86|0.8117|166270000|194700000|115.01000213623|1
2024-09-01 01:21:22|02402|20520|BDN|905.78M|905780000|5.23|1447280|2.55|40|2024-10-17|15/09/2024||-0.0823||119670000|5.2300000190735|1|2024-07-23|15/06/2024|0.17|-0.11|125350000|119470000|4.7800002098083|1
2024-09-01 01:21:32|02403|16617|MGLN|2.50B|2500000000|94.99|891527|0|36|2022-07-29|15/06/2022||0.37||1300000000|94.98999786377|1|2022-04-28|15/03/2022||1.23||1240000000|94.98999786377|1
2024-09-01 01:21:43|02404|17572|WSBC|1.92B|1920000000|32.21|251105|22.01|45|2024-10-23|15/09/2024||0.5229||152380000|32.209999084473|1|2024-07-26|15/06/2024|0.49|0.5343|147950000|148260000|34.279998779297|1
2024-09-01 01:21:53|02405|39145|TRN|2.72B|2720000000|33.01|655794|29.2|45|2024-10-17|15/09/2024||0.325||723900000|33.009998321533|1|2024-08-01|15/06/2024|0.66|0.335|841400000|738000000|33.060001373291|1
2024-09-01 01:22:04|02406|48366|CXP|2.22B|2220000000|19.28|3548110|0|32|2022-07-28|15/06/2022|||||19.280000686646|1|2022-05-11|15/03/2022||||54170000|19.280000686646|1
2024-09-01 01:22:15|02407|959886|FCPT|2.63B|2630000000|28.35|519008|12.9|36|2024-10-29|15/09/2024||0.2783||64080000|28.35000038147|1|2024-07-31|15/06/2024|0.03|0.27|66480000|63540000|27.590000152588|1
2024-09-01 01:22:25|02408|39236|PDM|1.21B|1210000000|9.76|952385|39.23|45|2024-10-29|15/09/2024||-0.052||141830000|9.7600002288818|1|2024-07-31|15/06/2024|-0.08|-0.11|126290000|126290000|8.7299995422363|1
2024-09-01 01:22:36|02409|16080|FFBC|2.53B|2530000000|26.47|413811|27.38|45|2024-10-17|15/09/2024||0.662||214530000|26.469999313354|1|2024-07-25|15/06/2024|0.65|0.6|200760000|202640000|26.299999237061|1
2024-09-01 01:22:47|02410|21172|MOGa|6.31B|6310000000|197.4|164829|65.22|45|2024-11-01|15/09/2024||1.77||891280000|197.39999389648|1|2024-08-02|15/06/2024|1.91|1.77|905000000|877880000|189.75|1
2024-09-01 01:22:58|02411|17372|TOWN|2.56B|2560000000|34.65|284798|42.89|43|2024-10-24|15/09/2024||0.5703||181280000|34.650001525879|1|2024-07-24|15/06/2024|0.57|0.4775|174970000|172200000|32.599998474121|1
2024-09-01 01:23:10|02412|17098|RUSHA|4.06B|4059999999.9999995|52.7|340159|25.3|45|2024-10-22|15/09/2024||0.675||1750000000|52.700000762939|1|2024-07-31|15/06/2024|0.97|0.765|2030000000|1860000000|51.189998626709|1
2024-09-01 01:23:20|02413|17118|SAVE|282.56M|282560000|2.58|5002016|-83.5|45|2024-10-23|15/09/2024||-2.2||1170000000|2.579999923706|1|2024-08-01|15/06/2024|-1.44|-1.36|1280000000|1300000000|3.0099999904633|1
2024-09-01 01:23:29|02414|17186|SKYW|3.11B|3110000000|77.54|381737|74.72|45|2024-10-24|15/09/2024||1.9||896250000|77.540000915527|1|2024-07-25|15/06/2024|1.82|1.77|867000000|833720000|83.129997253418|1
2024-09-01 01:23:40|02415|24283|ELME|1.55B|1550000000|17.66|499318|15.8|45|2024-10-24|15/09/2024||-0.0189||60460000|17.659999847412|1|2024-08-01|15/06/2024|-0.04|-0.03|60010000|59900000|16.459999084473|1
2024-09-01 01:23:56|02416|20146|ARI|1.47B|1470000000|10.59|860383|-3.02|45|2024-10-21|15/09/2024||0.2902||82050000|10.590000152588|1|2024-08-06|15/06/2024|0.35|0.3|85400000|84770000|10.050000190735|1
2024-09-01 01:24:06|02417|16107|FMBI|2.45B|2450000000|21.51|750930|0|36|2022-07-26|15/06/2022||0.35||182600000|21.510000228882|1|2022-04-26|15/03/2022||0.32||178700000|21.510000228882|1
2024-09-01 01:24:17|02418|977731|GMS|3.41B|3410000000|86.79|423394|23.11|35|2024-12-05|15/10/2024||2.37||1520000000|86.790000915527|1|2024-08-29|15/07/2024|1.93|2.14|1450000000|1480000000|91.150001525879|1
2024-09-01 01:24:33|02419|17078|ROIC|2.06B|2060000000|15.29|1197285|14.19|45|2024-10-22|15/09/2024||0.0652||82130000|15.289999961853|1|2024-07-23|15/06/2024|0.06|0.06|83320000|81190000|13.640000343323|1
2024-09-01 01:24:43|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|0|22|2023-02-23|15/12/2022||0.2843||1200000000|20.989999771118|1|2022-11-03|15/09/2022||0.2654||1220000000|20.989999771118|1
2024-09-01 01:24:55|02421|16306|HTLF|2.39B|2390000000|55.76|244434|74.14|44|2024-10-28|15/09/2024||1.12||183110000|55.759998321533|1|2024-07-30|15/06/2024|1.15|1.14|188920000|183190000|52.729999542236|1
2024-09-01 01:25:11|02422|8143|GNW|3.02B|3020000000|6.98|2884026|19.52|46|2024-10-29|15/09/2024||0.14|||6.9800000190735|1|2024-07-31|15/06/2024|0.28|0.14|1770000000||6.8099999427795|1
2024-09-01 01:25:22|02423|278|ODP|1.04B|1040000000|30.85|583476|-37.87|45|2024-10-30|15/09/2024||2.53||1950000000|30.85000038147|1|2024-08-07|15/06/2024|0.56|1.2|1720000000|1760000000|37.930000305176|1
2024-09-01 01:25:33|02424|945633|XHR|1.53B|1530000000|14.24|860508|20.17|39|2024-11-06|15/09/2024||-0.07||241300000|14.239999771118|1|2024-08-01|15/06/2024|0.15|0.11|272900000|275660000|13.880000114441|1
2024-09-01 01:25:48|02425|41227|PFSI|5.53B|5530000000|108|264048|48.41|44|2024-10-31|15/09/2024||2.79||499290000|108|1|2024-07-23|15/06/2024|1.85|2.57|406100000|470420000|99.220001220703|1
2024-09-01 01:26:07|02426|1163554|ETWO|1.52B|1520000000|4.48|1915834|-7.44|21|2024-10-09|15/08/2024||0.0466||155250000|4.4800000190735|1|2024-07-10|15/05/2024|0.04|0.04|151200000|155290000|4.6599998474121|1
2024-09-01 01:26:17|02427|945068|UE|2.71B|2710000000|21.15|979270|28.73|38|2024-10-30|15/09/2024||0.0433||106820000|21.14999961853|1|2024-07-31|15/06/2024|0.26||106550000|108320000|20.719999313354|1
2024-09-01 01:26:32|02428|17071|RNST|2.22B|2220000000|35|626876|23.33|45|2024-10-22|15/09/2024||1.24||173480000|35|1|2024-07-23|15/06/2024|0.69|0.66|163790000|166050000|36.259998321533|1
2024-09-01 01:26:47|02429|39297|TWO|1.47B|1470000000|14.16|933719|2.53|45|2024-11-05|15/09/2024||0.4||-27700000|14.159999847412|1|2024-07-30|15/06/2024|0.43|0.44|-38250000|-15930000000000|13.680000305176|1
2024-09-01 01:26:59|02430|20143|MFA|1.28B|1280000000|12.52|736819|14.44|45|2024-11-06|15/09/2024||0.4033||71370000|12.520000457764|1|2024-08-08|15/06/2024|0.44|0.3803|53490000|75730000|10.829999923706|1
2024-09-01 01:27:11|02431|39312|HOUS|544.13M|544130000|4.89|1936536|-25.57|45|2024-10-24|15/09/2024||0.3676||1660000000|4.8899998664856|1|2024-08-01|15/06/2024|0.27|0.37|1670000000|1700000000|4.7199997901917|1
2024-09-01 01:27:19|02432|1171969|COUR|1.27B|1270000000|8.1|2892847|-53.5|19|2024-10-24|15/09/2024||0.0216||174030000|8.1000003814697|1|2024-07-25|15/06/2024|0.09|0.01|170300000|164420000|7.2199997901917|1
2024-09-01 01:27:30|02433|20755|GTN|505.95M|505950000|5.1|1567804|-34.7|45|2024-11-07|15/09/2024||1.05||976260000|5.0999999046326|1|2024-08-08|15/06/2024|0.09|0.09|826000000|840330000|5.2600002288818|1
2024-09-01 01:27:41|02434|17386|TRMK|2.04B|2040000000|33.31|288449|40.55|45|2024-10-22|15/09/2024||0.82||193100000|33.310001373291|1|2024-07-23|15/06/2024|0.66|0.63|228300000|209050000|34.099998474121|1
2024-09-01 03:32:45|02435|102910|CTRE|4.61B|4610000000|29.88|524852|46.04|40|2024-11-07|15/09/2024||0.2806||56040000|29.879999160767|1|2024-08-02|15/06/2024|0.07|0.26|68890000|53870000|27.170000076294|1
2024-09-01 03:32:54|02436|20909|B|2.03B|2029999999.9999998|40.04|327346|2.09|45|2024-10-25|15/09/2024||0.44||401930000|40.040000915527|1|2024-07-26|15/06/2024|0.37|0.4|382000000|395880000|42.110000610352|1
2024-09-01 03:33:04|02437|32324|WKC|1.7B|1700000000|28.79|597188|27.96|45|2024-10-24|15/09/2024||0.624||12400000000|28.790000915527|1|2024-07-25|15/06/2024|0.48|0.52|11000000000|12060000000|26.680000305176|1
2024-09-01 03:33:18|02438|1064342|AHCO|1.43B|1430000000|10.99|1092881|-6.79|25|2024-11-05|15/09/2024||0.1868||808130000|10.989999771118|1|2024-08-06|15/06/2024|0.13|0.19|806000000|802620000|10.970000267029|1
2024-09-01 03:33:28|02439|16951|PRAA|919.21M|919210000|23.32|176065|18.32|45|2024-11-04|15/09/2024||0.255||252680000|23.319999694824|1|2024-08-05|15/06/2024|0.54|0.08|284230000|245040000|23.610000610352|1
2024-09-01 03:33:35|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|67.319999694824|1|2018-05-09|15/03/2018|1.91|1.25|723220000|711490000|56.75|1
2024-09-01 03:33:45|02441|955546|EPC|1.98B|1980000000|40.22|410310|2.81|38|2024-11-12|15/09/2024||0.6635||536770000|40.220001220703|1|2024-08-06|15/06/2024|1.22|1.01|647800000|650800000|37.650001525879|1
2024-09-01 03:33:55|02442|20277|TDS|2.69B|2690000000|23.62|1126954|10.32|45|2024-10-31|15/09/2024||-0.1403||1230000000|23.620000839233|1|2024-08-02|15/06/2024|-0.13|-0.13|1240000000|1250000000|21.110000610352|1
2024-09-01 03:34:06|02443|20318|DRH|1.83B|1830000000|8.79|1882656|9.74|45|2024-11-07|15/09/2024||0.1171||288930000|8.789999961853|1|2024-08-01|15/06/2024|0.1|0.17|309300000|301620000|8.2299995422363|1
2024-09-01 03:34:18|02444|16759|NTCT|1.53B|1530000000|21.48|790913|-24.71|45|2024-10-31|15/09/2024||0.565||196040000|21.479999542236|1|2024-07-25|15/06/2024|0.28|0.38|174560000|194830000|18.25|1
2024-09-01 03:34:28|02445|20213|PFS|2.49B|2490000000|19.07|1024404|12.77|45|2024-10-25|15/09/2024||0.508||214390000|19.069999694824|1|2024-07-25|15/06/2024|-0.11|0.43|166750000|149030000|18|1
2024-09-01 03:34:40|02446|20424|AAT|2.1B|2100000000|27.25|288086|26.51|45|2024-10-22|15/09/2024||0.14||106420000|27.25|1|2024-07-30|15/06/2024|0.2|0.14|110890000|109070000|24.860000610352|1
2024-09-01 03:34:51|02447|24323|THS|2.13B|2130000000|41.09|461566|-9.29|45|2024-11-04|15/09/2024||0.7607||882470000|41.090000152588|1|2024-08-05|15/06/2024|0.29|0.13|788500000|783500000|39.310001373291|1
2024-09-01 03:35:01|02448|24410|PRK|2.84B|2840000000|175.79|58977|69.7|42|2024-10-21|15/09/2024||2.05||125140000|175.78999328613|1|2024-07-22|15/06/2024|2.38|2|126630000|123090000|167.4700012207|1
2024-09-01 03:35:13|02449|20521|BGS|670.52M|670520000|8.47|964403|-31.91|45|2024-11-06|15/09/2024||0.2014||478690000|8.4700002670288|1|2024-08-06|15/06/2024|0.08|0.09|444600000|436300000|8.3699998855591|1
2024-09-01 03:35:24|02450|17396|ADEA|1.37B|1370000000|12.6|500185|25.87|45|2024-11-06|15/09/2024||0.3983||111560000|12.60000038147|1|2024-08-06|15/06/2024|0.28|0.23|87400000|84250000|9.9300003051758|1
2024-09-01 03:35:36|02451|17121|SBCF|2.31B|2310000000|27.36|437032|12.82|44|2024-10-24|15/09/2024||0.3483||129120000|27.360000610352|1|2024-07-25|15/06/2024|0.36|0.34|126610000|126230000|27.889999389648|1
2024-09-01 03:35:45|02452|16325|ICFI|3.11B|3110000000|165.76|119039|22.26|45|2024-10-31|15/09/2024||1.77||528720000|165.75999450684|1|2024-08-01|15/06/2024|1.69|1.49|512000000|505700000|147.10000610352|1
2024-09-01 03:35:58|02453|20939|NPO|3.37B|3370000000|160.83|94181|16.89|45|2024-10-29|15/09/2024||2.01||273770000|160.83000183105|1|2024-08-06|15/06/2024|2.08|1.85|271900000|270900000|146.02000427246|1
2024-09-01 03:36:09|02454|20727|AKR|2.48B|2480000000|22.51|848373|50.37|45|2024-10-23|15/09/2024||0.0618||68010000|22.510000228882|1|2024-07-30|15/06/2024|0.01|0.06|87250000|70160000|20.569999694824|1
2024-09-01 03:36:17|02455|1161066|MSGE|1.45B|1450000000|42.22|372094|36.19|23|2024-11-05|15/09/2024||-0.49||156830000|42.220001220703|1|2024-08-16|15/06/2024|1.41|-0.51|186100000|164640000|38.659999847412|1
2024-09-01 03:36:27|02456|101870|KN|1.63B|1630000000|18.45|553633|16.77|42|2024-10-24|15/09/2024||0.3075||214100000|18.450000762939|1|2024-07-31|15/06/2024|0.24|0.24|204700000|204280000|17.940000534058|1
2024-09-01 03:36:36|02457|954882|LILAK|7.13B|7130000000|9.47|1032727|8.23|38|2024-11-06|15/09/2024||0.1069||1130000000|9.4700002670288|1|2024-08-06|15/06/2024|-0.22|-0.22|1120000000|1140000000|10|1
2024-09-01 03:36:47|02458|21222|CBZ|3.68B|3680000000|73.6|344740|30.15|45|2024-10-24|15/09/2024||0.7367||442400000|73.599998474121|1|2024-07-31|15/06/2024|0.5|0.68|420010000|430380000|86.019996643066|1
2024-09-01 03:36:57|02459|24295|WOR|2.3B|2300000000|45.8|288460|-3.32|44|2024-09-25|15/08/2024||0.7312||300260000|45.799999237061|1|2024-06-25|15/05/2024|0.74|0.88|319000000|352820000|51.270000457764|1
2024-09-01 03:37:06|02460|989525|NTB|1.73B|1730000000|38.25|208966|30.1|33|2024-10-22|15/09/2024||1.14||142260000|38.25|1|2024-07-22|15/06/2024|1.11|1.05|142700000|139520000|39.459999084473|1
2024-09-01 03:37:19|02461|1057998|ILPT|326.61M|326610000|4.95|741462|24.06|32|2024-10-23|15/09/2024||||110160000|4.9499998092651|1|2024-07-30|15/06/2024|-0.35|-0.39|110620000|110600000|5.0199999809265|1
2024-09-01 03:37:32|02462|13839|ATGE|2.85B|2850000000|75.71|493290|66.4|45|2024-10-30|15/09/2024||1.1||394390000|75.709999084473|1|2024-08-06|15/06/2024|1.37|1.28|409900000|398640000|73.650001525879|1
2024-09-01 03:37:42|02463|15520|BANR|2.05B|2049999999.9999998|59.57|186758|33.39|44|2024-10-16|15/09/2024||1.16||154550000|59.569999694824|1|2024-07-17|15/06/2024|1.17|1.14|149700000|151770000|58.479999542236|1
2024-09-01 03:37:52|02464|21236|SJW|1.93B|1930000000|58.99|197909|-9.84|45|2024-10-29|15/09/2024||1.19||213070000|58.990001678467|1|2024-07-25|15/06/2024|0.64|0.5741|176170000|165090000|59.130001068115|1
2024-09-01 03:38:06|02465|8046|STC|2.05B|2049999999.9999998|73.91|173428|54.56|45|2024-10-23|15/09/2024||1.22||649730000|73.910003662109|1|2024-07-24|15/06/2024|0.91|1.04|602200000|601670000|73.779998779297|1
2024-09-01 03:38:16|02466|20515|ALEX|1.44B|1440000000|19.79|378260|8.74|41|2024-10-31|15/09/2024||0.13||54050000|19.790000915527|1|2024-07-25|15/06/2024|0.13|0.12|51050000|48300000|18.270000457764|1
2024-09-01 03:38:26|02467|15554|BGC|4.81B|4810000000|9.88|2742644|97.21|45|2024-10-29|15/09/2024||0.22||534100000|9.8800001144409|1|2024-07-30|15/06/2024|0.23|0.23|550800000|545000000|9.289999961853|1
2024-09-01 03:38:36|02468|15357|ARGO|1.06B|1060000000|29.99|341025|0.77|42|2024-02-13|15/12/2023||0.4933||330450000|29.989999771118|1|2023-11-08|15/09/2023|-1.41|0.4|378400000|318650000|29.909999847412|1
2024-09-01 03:38:45|02469|20324|SVC|778.02M|778020000|4.69|1310946|-43.01|45|2024-11-06|15/09/2024||-0.11||500320000|4.6900000572205|1|2024-08-06|15/06/2024|-0.45|-0.09|512950000|508160000|5.0700001716614|1
2024-09-01 03:38:56|02470|20780|STAR|662.56M|662560000|7.63|220599|-84|40|2023-08-03|15/06/2023||0.375||76690000|47.6875|1|2023-04-26|15/03/2023|0.07|0.235|78300000|75890000|47.6875|1
2024-09-01 03:39:07|02471|945634|DEA|1.51B|1510000000|13.12|844058|-1.58|39|2024-10-29|15/09/2024||0.05||74130000|13.119999885559|1|2024-07-31|15/06/2024|0.04|0.07|76220000|73800000|14.10000038147|1
2024-09-01 03:39:20|02472|15985|EGBN|656.96M|656960000|21.77|324986|-12.68|45|2024-10-16|15/09/2024||0.415||82700000|21.770000457764|1|2024-07-24|15/06/2024|0.67|0.43|76680000|79500000|23.14999961853|1
2024-09-01 03:39:32|02473|20492|GVA|3.28B|3280000000|75.16|693871|77.43|45|2024-10-24|15/09/2024||2.1||1270000000|75.160003662109|1|2024-08-01|15/06/2024|1.73|1.33|1100000000|1010000000|68.459999084473|1
2024-09-01 03:39:42|02474|20496|KAR|1.88B|1880000000|17.33|672676|9.54|45|2024-10-29|15/09/2024||0.226||429700000|17.329999923706|1|2024-08-07|15/06/2024|0.19|0.21|432000000|428140000|16.969999313354|1
2024-09-01 03:39:51|02475|995930|LAUR|2.35B|2350000000|15.42|808061|14.45|32|2024-10-31|15/09/2024||0.269||381710000|15.420000076294|1|2024-08-01|15/06/2024|0.83|0.63|499200000|483690000|15.5|1
2024-09-01 03:40:00|02476|20474|BCEI|6.03B|6030000000|56.1|5048261|0|34|2022-03-02|15/12/2021||2.18||539760000|56.099998474121|1|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000|54.25|1
2024-09-01 03:40:11|02477|16096|FIBK|3.25B|3250000000|31.05|636342|16.29|45|2024-10-23|15/09/2024||0.5829||251190000|31.049999237061|1|2024-07-25|15/06/2024|0.58|0.55|244300000|246070000|31.60000038147|1
2024-09-01 03:40:22|02478|15982|EFSC|1.98B|1980000000|52.91|158956|32.74|45|2024-10-21|15/09/2024||1.06||156260000|52.909999847412|1|2024-07-22|15/06/2024|1.21|1.06|156020000|154500000|47.5|1
2024-09-01 03:40:31|02479|9231|MDRX|1.69B|1690000000|9.95|262483|-26.41|45|2024-11-01|15/09/2024||0.2742||165030000|9.9499998092651|1|2024-08-02|15/06/2024||0.2251||157020000|9.75|1
2024-09-01 03:40:42|02480|15523|HOPE|1.54B|1540000000|12.79|807347|29.45|45|2024-10-21|15/09/2024||0.214||122350000|12.789999961853|1|2024-07-29|15/06/2024|0.22|0.22|116930000|121270000|13.520000457764|1
2024-09-01 03:40:51|02481|16783|NYMT|604.16M|604160000|6.67|532441|-30.3|39|2023-05-04|15/03/2023|0.11|0.02|124000000|25880000|9.6000003814697|1|2023-02-22|15/12/2022|-0.13|-0.01|25830000|74030000|596.95997619629|0.019230769230769
2024-09-01 03:41:03|02482|17270|STRA|2.35B|2350000000|96.5|143688|22.35|45|2024-10-31|15/09/2024||0.8575||301640000|96.5|1|2024-07-31|15/06/2024|1.33|1.19|312300000|308160000|120.83000183105|1
2024-09-01 03:41:13|02483|1166007|AMWL|124.43M|124430000|8.3|169869|-72.15|22|2024-11-05|15/09/2024||-0.1866||64550000|8.3000001907349|1|2024-07-31|15/06/2024|-3.36|-0.2|62800000|61620000|8.3900003433228|1
2024-09-01 03:41:24|02484|16776|NWBI|1.76B|1760000000|13.85|713106|23|45|2024-10-21|15/09/2024||0.2625||141040000|13.85000038147|1|2024-07-23|15/06/2024|0.27|0.22|97990000|132910000|13.319999694824|1
2024-09-01 03:41:33|02485|15967|ECPG|1.19B|1190000000|50.08|129383|5.59|45|2024-10-30|15/09/2024||1.56||358620000|50.080001831055|1|2024-08-07|15/06/2024|1.34|1.24|355290000|346060000|45.770000457764|1
2024-09-01 03:41:45|02486|8029|MHO|4.37B|4370000000|159.37|259030|58.12|45|2024-10-23|15/09/2024||4.86||1110000000|159.36999511719|1|2024-07-30|15/06/2024|5.12|4.6|1100000000|1050000000|166.66999816895|1
2024-09-01 03:41:54|02487|953810|GNL|1.98B|1980000000|8.62|1487731|-21.06|38|2024-11-07|15/09/2024||-0.03||201930000|8.6199998855591|1|2024-08-06|15/06/2024|-0.2|-0.03|203300000|205480000|8.0299997329712|1
2024-09-01 03:42:04|02488|6423|PTEN|3.62B|3620000000|9.21|7596483|-38.23|45|2024-10-24|15/09/2024||0.0473||1350000000|9.210000038147|1|2024-07-25|15/06/2024|0.03|0.08|1350000000|1410000000|9.9300003051758|1
2024-09-01 03:42:16|02489|17316|TBBK|2.57B|2570000000|52.4|623084|39.4|45|2024-10-24|15/09/2024||1.15||130860000|52.400001525879|1|2024-07-25|15/06/2024|1.07|1.07|124520000|127060000|49.549999237061|1
2024-09-01 03:42:25|02490|15697|CFFN|779.57M|779570000|6.01|881678|3.8|45|2024-10-23|15/09/2024||0.11||47100000|6.0100002288818|1|2024-07-24|15/06/2024|0.07|0.11|45030000|47000000|6.75|1
2024-09-01 03:42:43|02491|20541|MEI|368.08M|368080000|10.42|729526|-66.51|45|2024-12-05|15/10/2024||-0.2||265900000|10.420000076294|1|2024-09-05|15/07/2024||-0.2925||266570000|10.420000076294|1
2024-09-01 03:42:54|02492|942641|PGRE|1.2B|1200000000|5.05|1100021|-1.56|40|2024-10-23|15/09/2024||-0.05||183280000|5.0500001907349|1|2024-07-31|15/06/2024|-0.04|-0.08|187410000|181390000|5.1700000762939|1
2024-09-01 03:43:03|02493|20619|VRE|1.78B|1780000000|17.54|704932|-4.47|45|2024-10-30|15/09/2024||-0.0866||66250000|17.540000915527|1|2024-07-24|15/06/2024|0.03|-0.07|74750000|65680000|15.810000419617|1
2024-09-01 03:43:18|02494|40978|BLUE|108.22M|108220000|0.5615|7089534|-85.6|42|2024-11-05|15/09/2024||-0.3733||34560000|0.5615000128746|1|2024-08-14|15/06/2024|-0.41|-0.4167|16100000|24250000|1.0599999427795|1
2024-09-01 03:43:27|02495|103911|VRTV|2.31B|2310000000|170|147180|1.13|38|2024-02-29|15/12/2023||5.08||1610000000|169.99000549316|1|2023-11-07|15/09/2023||5.15||1630000000|169.42999267578|1
2024-09-01 03:43:37|02496|20404|HMN|1.45B|1450000000|35.61|253880|22.08|45|2024-10-31|15/09/2024||0.7889||292500000|35.610000610352|1|2024-08-07|15/06/2024|0.27|0.28|388100000|286900000|33.740001678467|1
2024-09-01 03:43:46|02497|17195|SMCI|25.63B|25630000000|437.7|7645798|55.12|45|2024-10-29|15/09/2024||7.47||6420000000|437.70001220703|1|2024-08-06|15/06/2024|6.25|8.1|5310000000|5310000000|608.83001708984|1
2024-09-01 03:43:59|02498|20899|RWT|1B|1000000000|7.57|912189|-7.91|45|2024-10-30|15/09/2024||0.1507||68370000|7.5700001716614|1|2024-08-01|15/06/2024|0.1|0.1215|67500000|61710000|7.2699999809265|1
2024-09-01 03:44:10|02499|16057|FBNC|1.75B|1750000000|42.48|190938|39.01|45|2024-10-23|15/09/2024||0.665||96860000|42.479999542236|1|2024-07-24|15/06/2024|0.7|0.6|95720000|93750000|39.669998168945|1
2024-09-01 03:44:20|02500|8215|BIG|16.21M|16210000|0.546|2239349|-91.47|43|2024-11-28|15/10/2024||-3.51||972670000|0.54610002040863|1|2024-09-06|15/07/2024||-3.4||1050000000|0.54610002040863|1
2024-09-01 03:44:30|02501|16709|NBTB|2.31B|2310000000|48.96|209482|40.77|45|2024-10-22|15/09/2024||0.768||144660000|48.959999084473|1|2024-07-22|15/06/2024|0.69|0.7|140410000|139150000|45.220001220703|1
2024-09-01 03:44:43|02502|943129|AVNS|1.05B|1050000000|24.22|214741|13.02|40|2024-10-30|15/09/2024||0.3867||176470000|24.219999313354|1|2024-07-31|15/06/2024|0.34|0.29|171700000|170670000|22.959999084473|1
2024-09-01 03:44:51|02503|1072221|RCUS|1.57B|1570000000|17.12|709453|-19.25|31|2024-11-05|15/09/2024||-1.02||66340000|17.120000839233|1|2024-08-08|15/06/2024|-1.02|-1.11|39000000|26240000|14|1
2024-09-01 03:45:01|02504|32360|OPK|1.16B|1160000000|1.68|3367295|-7.18|45|2024-11-05|15/09/2024||-0.09||176680000|1.6799999475479|1|2024-08-07|15/06/2024|-0.01|-0.1|182200000|184700000|1.3400000333786|1
2024-09-01 03:45:11|02505|16632|MLAB|723.15M|723150000|133.69|43434|-4.8|41|2024-10-31|15/09/2024||1.94||57650000|133.69000244141|1|2024-08-05|15/06/2024|0.62|1.78|58170000|56100000|106.90000152588|1
2024-09-01 03:45:24|02506|21107|DLX|910.31M|910310000|20.59|250895|-0.15|45|2024-10-31|15/09/2024||0.815||541870000|20.590000152588|1|2024-07-31|15/06/2024|0.85|0.74|537800000|537020000|24.020000457764|1
2024-09-01 03:45:33|02507|21077|LZB|1.7B|1700000000|40.57|548462|26.7|45|2024-11-27|15/10/2024||0.7467||518180000|40.569999694824|1|2024-08-20|15/07/2024|0.62|0.58|495530000|482300000|42.909999847412|1
2024-09-01 03:45:49|02508|20439|CRS|7.23B|7230000000|144.77|697391|125.04|45|2024-10-24|15/09/2024||1.49||739980000|144.77000427246|1|2024-07-25|15/06/2024|1.82|1.51|798700000|763760000|121.5|1
2024-09-01 03:45:58|02509|30810|INO|187.46M|187460000|7.22|361218|33.26|42|2024-05-08|15/03/2024||-0.84||650000|11.14999961853|1|2024-03-13|15/12/2023||-1.23||217650|11.510000228882|1
2024-09-01 03:46:10|02510|16925|PLUS|2.55B|2550000000|95.96|184659|44.28|45|2024-11-06|15/09/2024||1.43||583620000|95.959999084473|1|2024-08-06|15/06/2024|1.13|1.17|544500000|555230000|79.319999694824|1
2024-09-01 03:46:21|02511|32380|ATSG|1.1B|1100000000|16.86|463085|-22.02|45|2024-10-31|15/09/2024||0.182||514390000|16.860000610352|1|2024-08-08|15/06/2024|0.19|0.16|488410000|513670000|13.229999542236|1
2024-09-01 03:46:32|02512|31069|SUPN|1.94B|1940000000|35.16|554557|8.22|45|2024-11-05|15/09/2024||0.43||153400000|35.159999847412|1|2024-08-06|15/06/2024|0.7602|0.39|168330000|148830000|27.920000076294|1
2024-09-01 03:46:44|02513|50909|RILY|148.9M|148900000|4.92|2864895|-90.38|40|2024-10-24|15/09/2024|||||4.914999961853|1|2024-08-12|15/06/2024|||||16.950000762939|1
2024-09-01 03:46:52|02514|20237|KRA|1.50B|1500000000|46.49|411501|0|36|2022-07-27|15/06/2022||0.8537||501340000|46.490001678467|1|2022-05-12|15/03/2022||0.4717||429220000|46.490001678467|1
2024-09-01 03:47:02|02515|16958|PRIM|3.03B|3030000000|56.44|641758|57.39|45|2024-11-04|15/09/2024||1.04||1570000000|56.439998626709|1|2024-08-05|15/06/2024|1.04|0.86|1560000000|1540000000|50.540000915527|1
2024-09-01 03:47:13|02516|15740|CLNE|690.39M|690390000|3.09|1695687|-27.29|45|2024-11-07|15/09/2024||-0.0112||98180000|3.0899999141693|1|2024-08-07|15/06/2024|0.01|-0.02|97950000|106450000|2.4749999046326|1
2024-09-01 03:47:27|02517|17530|WABC|1.38B|1380000000|51.79|121935|14.63|45|2024-10-17|15/09/2024||1.29||73400000|51.790000915527|1|2024-07-18|15/06/2024|1.33|1.3|74600000|74040000|57.400001525879|1
2024-09-01 03:47:39|02518|17389|TRS|1.04B|1040000000|25.51|217001|-3.63|45|2024-10-24|15/09/2024||0.611||248270000|25.510000228882|1|2024-07-30|15/06/2024|0.43|0.53|240500000|238630000|27.319999694824|1
2024-09-01 03:47:49|02519|16171|GEVO|184.06M|184060000|0.79|3461996|-39.23|45|2024-11-12|15/09/2024||-0.0779||4730000|0.79000002145767|1|2024-08-08|15/06/2024|-0.09|-0.08|5260000|4380000|0.51319998502731|1
2024-09-01 03:48:03|02520|16392|CSR|1.21B|1210000000|74.8|133459|16.69|56|2024-10-28|15/09/2024||-0.2775||65860000|74.800003051758|1|2024-07-29|15/06/2024|-0.19|-0.19|65250000|65460000|70.379997253418|1
2024-09-01 03:48:14|02521|17407|TTMI|1.98B|1980000000|19.45|892204|30.8|45|2024-10-30|15/09/2024||0.4075||600380000|19.450000762939|1|2024-07-31|15/06/2024|0.39|0.34|605100000|582700000|20.739999771118|1
2024-09-01 03:48:22|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0|33|2022-08-08|15/06/2022|||||190.02000427246|1|2022-05-03|15/03/2022|4.05||687600000||189.24000549316|1
2024-09-01 03:48:30|02523|1163662|PING|2.46B|2460000000|28.5|3190078|0|15|2023-02-23|15/12/2022||-0.0777||94330000|28.5|1|2022-11-02|15/09/2022||-0.1034||83550000|28.5|1
2024-09-01 03:48:43|02524|41226|PBF|4.02B|4019999999.9999995|34.06|2124393|-30.65|45|2024-10-24|15/09/2024||0.6456||8760000000|34.060001373291|1|2024-08-01|15/06/2024|-0.54|-0.08|8740000000|8660000000|40.75|1
2024-09-01 03:48:54|02525|8930|DDS|5.5B|5500000000|338.97|128810|1.97|44|2024-11-07|15/10/2024||7.16||1460000000|338.9700012207|1|2024-08-15|15/07/2024|4.59|5.95|1570000000|1530000000|390.95999145508|1
2024-09-01 03:49:04|02526|21175|NNI|4.19B|4190000000.0000005|115.58|71278|24.61|45|2024-11-04|15/09/2024||1.36||345400000|115.58000183105|1|2024-08-08|15/06/2024|1.2|1.33|321290000|350170000|105.83999633789|1
2024-09-01 03:49:16|02527|101871|LADR|1.58B|1580000000|12.36|583005|12.36|42|2024-10-24|15/09/2024||0.2833||71200000|12.359999656677|1|2024-07-25|15/06/2024|0.31|0.3|76730000|71980000|11.840000152588|1
2024-09-01 03:49:28|02528|41260|ESRT|2.96B|2960000000|10.79|1137382|22.89|42|2024-10-23|15/09/2024||||189480000|10.789999961853|1|2024-07-24|15/06/2024|0.1||189540000|188020000|11.119999885559|1
2024-09-01 03:49:39|02529|20413|NWN|1.56B|1560000000|40.22|247009|3.34|45|2024-11-05|15/09/2024||-0.78||132990000|40.220001220703|1|2024-08-02|15/06/2024|-0.07|-0.13|211710000|231990000|40.360000610352|1
2024-09-01 03:49:49|02530|16208|GPRE|916.16M|916160000|14.17|964918|-54.58|45|2024-10-31|15/09/2024||0.1638||663660000|14.170000076294|1|2024-08-06|15/06/2024|-0.38|-0.17|618820000|646420000|16.180000305176|1
2024-09-01 03:49:59|02531|32314|OII|2.74B|2740000000|26.99|847205|12.32|45|2024-10-23|15/09/2024||0.432||689000000|26.989999771118|1|2024-07-24|15/06/2024|0.34|0.32|668810000|656870000|26.209999084473|1
2024-09-01 03:50:09|02532|20188|FCF|1.76B|1760000000|17.22|582836|29.47|46|2024-10-22|15/09/2024||0.3514||119080000|17.219999313354|1|2024-07-23|15/06/2024|0.36|0.35|120200000|118340000|16.620000839233|1
2024-09-01 03:50:20|02533|989521|ASIX|789.63M|789630000|29.56|147770|-12.75|33|2024-11-01|15/09/2024||0.625||361300000|29.559999465942|1|2024-08-02|15/06/2024|1.55|1.2|453000000|426800000|26.739999771118|1
2024-09-01 03:50:30|02534|16791|OCFC|1.04B|1040000000|17.87|329258|3.18|45|2024-10-24|15/09/2024||0.3814||95850000|17.870000839233|1|2024-07-18|15/06/2024|0.39|0.42|93300000|94770000|18.690000534058|1
2024-09-01 03:50:42|02535|16190|GLNG|3.46B|3460000000|33.29|1335522|45.5|45|2024-11-26|15/09/2024||0.4164||69780000|33.290000915527|1|2024-08-15|15/06/2024|0.3889|0.3696|64690000|64410000|33.560001373291|1
2024-09-01 03:50:53|02536|15618|BUSE|1.54B|1540000000|27.05|265642|30.05|43|2024-10-22|15/09/2024||0.5383||119140000|27.049999237061|1|2024-07-23|15/06/2024|0.47|0.4867|116310000|116390000|27.360000610352|1
2024-09-01 03:51:03|02537|20422|SXI|2.12B|2120000000|178.65|52927|15.43|45|2024-10-31|15/09/2024||1.73||186920000|178.64999389648|1|2024-08-01|15/06/2024|1.76|1.8|180200000|181350000|186.80000305176|1
2024-09-01 03:51:19|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|0|20|2023-08-07|15/06/2023||0.095||23630000|4.8200001716614|1|2023-05-09|15/03/2023|0.1|0.1|24700000|24180000|4.8800001144409|1
2024-09-01 03:51:29|02539|20446|GBX|1.51B|1510000000|48.45|349770|11.07|45|2024-10-25|15/08/2024||1.29||1000000000|48.450000762939|1|2024-07-08|15/05/2024|1.06|1.14|820000000|928730000|48.560001373291|1
2024-09-01 03:51:42|02540|15557|BHLB|1.16B|1160000000|27.54|279237|26.45|44|2024-10-17|15/09/2024||0.539||119630000|27.540000915527|1|2024-07-18|15/06/2024|0.55|0.52|108660000|109970000|26.959999084473|1
2024-09-01 03:51:51|02541|20628|DK|1.32B|1320000000|20.42|1083869|-24.29|45|2024-11-04|15/09/2024||-0.1471||3130000000|20.420000076294|1|2024-08-06|15/06/2024|-0.92|-1.33|3420000000|3320000000|21.729999542236|1
2024-09-01 03:52:00|02542|21241|AZZ|2.48B|2480000000|83.17|257647|69.91|45|2024-10-08|15/08/2024||1.31||410220000|83.169998168945|1|2024-07-10|15/05/2024|1.46|1.3|413200000|402420000|74.98999786377|1
2024-09-01 03:52:10|02543|15746|CMCO|986.93M|986930000|34.21|194182|-10.26|45|2024-10-30|15/09/2024||0.728||252100000|34.209999084473|1|2024-07-31|15/06/2024|0.62|0.61|239700000|240560000|39.259998321533|1
2024-09-01 03:52:21|02544|17126|SBSI|1.04B|1040000000|34.23|117586|11.9|45|2024-10-25|15/09/2024||0.681||67460000|34.229999542236|1|2024-07-25|15/06/2024|0.81|0.64|67270000|64910000|31.620000839233|1
2024-09-01 03:52:30|02545|994248|LGFb|1.73B|1730000000|6.92|1064551|-6.99|32|2024-10-31|15/09/2024||-0.3204||953010000|6.9200000762939|1|2024-08-08|15/06/2024|0.09|0.0024|834700000|858750000|7.8400001525879|1
2024-09-01 03:52:41|02546|24332|TGI|1.08B|1080000000|13.93|902796|46.63|45|2024-11-07|15/09/2024||0.0311||283410000|13.930000305176|1|2024-08-07|15/06/2024|-0.06|-0.02|281000000|274660000|15.35000038147|1
2024-09-01 03:52:53|02547|40056|CNOB|956.48M|956480000|25|189885|27.29|43|2024-10-24|15/09/2024||0.435||67570000|25|1|2024-07-25|15/06/2024|0.46|0.41|65840000|65450000|23.239999771118|1
2024-09-01 03:53:04|02548|15638|CALM|3.53B|3530000000|72.04|529567|51.03|39|2024-09-24|15/08/2024||2.49||621660000|72.040000915527|1|2024-07-23|15/05/2024|2.32|2.38|640800000|644730000|64.48999786377|1
2024-09-01 03:53:21|02549|20869|GTY|1.83B|1830000000|31.78|360928|5.3|45|2024-10-23|15/09/2024||0.3101||47670000|31.780000686646|1|2024-07-24|15/06/2024|0.3|0.29|49940000|46190000|31.229999542236|1
2024-09-01 03:53:31|02550|16179|GIII|1.19B|1190000000|26.47|611993|31.1|45|2024-12-04|15/10/2024||2.61||1130000000|26.469999313354|1|2024-09-05|15/07/2024||0.2708||649140000|26.469999313354|1
2024-09-01 03:53:41|02551|20334|OFG|2.14B|2140000000.0000002|45.99|237087|46.42|45|2024-10-18|15/09/2024||0.9967||177910000|45.990001678467|1|2024-07-18|15/06/2024|1.08|0.97|179400000|175920000|43.060001373291|1
2024-09-01 03:53:53|02552|15895|DCOM|1.02B|1020000000|26.01|216704|16.79|45|2024-10-25|15/09/2024||0.4033||86560000|26.010000228882|1|2024-07-23|15/06/2024|0.43|0.38|87310000|82920000|23.85000038147|1
2024-09-01 03:54:02|02553|41267|NBHC|1.66B|1660000000|43.81|252990|34.55|41|2024-10-22|15/09/2024||0.7503||104490000|43.810001373291|1|2024-07-23|15/06/2024|0.68|0.74|97600000|102960000|45|1
2024-09-01 03:54:15|02554|17322|TCBK|1.5B|1500000000|45.46|132587|30.11|45|2024-10-23|15/09/2024||0.7962||98390000|45.459999084473|1|2024-07-25|15/06/2024|0.87|0.79|97860000|98120000|45.970001220703|1
2024-09-01 03:54:26|02555|20830|LTC|1.6B|1600000000|36.73|301681|11.71|45|2024-10-24|15/09/2024||0.4988||34560000|36.729999542236|1|2024-07-29|15/06/2024|0.44|0.45|50120000|33470000|38.150001525879|1
2024-09-01 03:54:37|02556|21218|AIR|2.32B|2320000000|65.78|284268|6.94|44|2024-09-24|15/08/2024||0.8767||646060000|65.779998779297|1|2024-07-18|15/05/2024|0.88|0.85|658800000|659550000|74.199996948242|1
2024-09-01 03:54:47|02557|21067|GFF|3.25B|3250000000|66.19|511262|54.94|45|2024-11-13|15/09/2024||1.21||652220000|66.190002441406|1|2024-08-07|15/06/2024|1.24|1.31|647800000|690320000|69.559997558594|1
2024-09-01 03:54:57|02558|20180|OPI|110.55M|110550000|2.2|722565|-69.99|46|2024-11-01|15/09/2024||-0.56||123730000|2.2000000476837|1|2024-07-31|15/06/2024|1.56|-0.5|123680000|123600000|2.4800000190735|1
2024-09-01 03:55:08|02559|24393|NOG|3.97B|3970000000|39.78|1436400|-7.47|45|2024-10-31|15/09/2024||1.36||568020000|39.779998779297|1|2024-07-30|15/06/2024|1.46|1.24|560770000|542400000|40.229999542236|1
2024-09-01 03:55:24|02560|15475|ASTE|771.34M|771340000|33.83|152599|-38.06|45|2024-10-30|15/09/2024||0.4||316100000|33.830001831055|1|2024-08-07|15/06/2024|0.61|0.68|345500000|332540000|31.329999923706|1
2024-09-01 03:55:35|02561|16073|PFC|898.11M|898110000|25.06|187285|29.84|44|2024-10-22|15/09/2024||0.5067||64070000|25.059999465942|1|2024-07-26|15/06/2024|0.45|0.5075|61550000|63100000|25.479999542236|1
2024-09-01 03:55:45|02562|17481|VECO|2.02B|2020000000|35.49|823008|18.38|45|2024-11-04|15/09/2024||0.4571||181880000|35.490001678467|1|2024-08-06|15/06/2024|0.42|0.43|175900000|176030000|35|1
2024-09-01 03:55:55|02563|39252|BKD|1.4B|1400000000|7.11|2025308|65.35|45|2024-11-04|15/09/2024||-0.155||788240000|7.1100001335144|1|2024-08-08|15/06/2024|-0.17|-0.15|777540000|778210000|7.1799998283386|1
2024-09-01 03:56:05|02564|24396|TMP|883.07M|883070000|61.34|62297|18.12|42|2024-10-25|15/09/2024||1.07||73900000|61.340000152588|1|2024-07-26|15/06/2024|1.1|0.9|72730000|71300000|63.580001831055|1
2024-09-01 03:56:16|02565|942638|ENVA|2.26B|2260000000|85.73|225876|68.16|40|2024-10-24|15/09/2024||2.26||666960000|85.730003356934|1|2024-07-23|15/06/2024|2.21|2.07|628000000|622890000|73.589996337891|1
2024-09-01 03:56:25|02566|20893|||||||45|2024-11-05|15/09/2024||0.13||234240000|13.39999961853|1|2024-08-08|15/06/2024|0.23|0.11|290350000|235610000|11.359999656677|1
2024-09-01 03:56:36|02567|15705|CHCO|1.75B|1750000000|118.74|56919|28.08|45|2024-10-22|15/09/2024||1.93||73680000|118.73999786377|1|2024-07-23|15/06/2024|1.96|1.91|73530000|73280000|122.01999664307|1
2024-09-01 03:56:46|02568|15404|AMSF|955.21M|955210000|50.12|124238|2.7|45|2024-10-23|15/09/2024||0.58||70300000|50.119998931885|1|2024-07-29|15/06/2024|0.58|0.63|75830000|70650000|50.619998931885|1
2024-09-01 03:56:59|02569|15519|BANF|3.51B|3510000000|106.4|87442|8.62|45|2024-10-17|15/09/2024||1.56||159110000|106.40000152588|1|2024-07-18|15/06/2024|1.51|1.42|153840000|150110000|99.860000610352|1
2024-09-01 03:57:15|02570|20172|AGM|2.1B|2100000000|197.47|52007|15.87|41|2024-11-04|15/09/2024||4.24||93200000|197.4700012207|1|2024-08-05|15/06/2024|3.63|4.11|89240000|91100000|194.78999328613|1
2024-09-01 03:57:26|02571|15409|AMWD|1.39B|1390000000|89.61|166186|11.87|45|2024-11-28|15/10/2024||2.37||463960000|89.610000610352|1|2024-08-27|15/07/2024|1.89|2.4|459100000|476600000|99.849998474121|1
2024-09-01 03:57:40|02572|17107|SAFT|1.31B|1310000000|88.55|57431|28.24|39|2024-10-30|15/09/2024|||||88.550003051758|1|2024-08-08|15/06/2024|1.18|1.3|269780000||80.01000213623|1
2024-09-01 03:57:51|02573|20359|FDP|1.4B|1400000000|29.24|302478|10.38|45|2024-10-30|15/09/2024||0.52||1040000000|29.239999771118|1|2024-08-01|15/06/2024|1.06|0.6|1140000000|1180000000|25.049999237061|1
2024-09-01 03:58:01|02574|15604|BRKL|909.57M|909570000|10.23|569057|3.86|45|2024-10-23|15/09/2024||0.2||89080000|10.229999542236|1|2024-07-24|15/06/2024|0.19|0.19|86390000|88140000|10.460000038147|1
2024-09-01 03:58:13|02575|24344|UVV|1.34B|1340000000|54.3|154433|14.46|45|2024-10-31|15/09/2024|||||54.299999237061|1|2024-08-07|15/06/2024|0.01||597100000||49.619998931885|1
2024-09-01 03:58:22|02576|994247|CNDT|620.36M|620360000|3.82|1227914|20.5|33|2024-10-30|15/09/2024||-0.185||814000000|3.8199999332428|1|2024-08-07|15/06/2024|-0.14|-0.29|828000000|803500000|3.5699999332428|1
2024-09-01 03:58:30|02577|963703|GCP|2.37B|2370000000|32.01|650759|0|28|2023-03-01|15/12/2022||0.16||270500000|32.009998321533|1|2022-11-10|15/09/2022||0.18||277300000|32.009998321533|1
2024-09-01 03:58:40|02578|17257|STBA|1.64B|1640000000|42.97|161426|48.33|45|2024-10-17|15/09/2024||0.7376||97000000|42.970001220703|1|2024-07-18|15/06/2024|0.89|0.74|96900000|96320000|39.790000915527|1
2024-09-01 03:58:51|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|35|2022-07-26|15/06/2022||0.35||52400000|24.14999961853|1|2022-04-26|15/03/2022||0.36||51220000|24.14999961853|1
2024-09-01 03:59:02|02580|20633|AROC|3.56B|3560000000|20.23|1641203|56.34|45|2024-10-28|15/09/2024||0.2633||274630000|20.229999542236|1|2024-07-30|15/06/2024|0.22|0.26|270530000|270600000|21.629999160767|1
2024-09-01 03:59:24|02581|13066|TUP|55.84M|55840000|1.2|853279|-52|46|2024-10-30|15/09/2024||0.25||306070000|1.2000000476837|1|2024-07-31|15/06/2024||0.21||323980000|1.2799999713898|1
2024-09-01 03:59:34|02582|20722|SAH|2.13B|2130000000|62.34|180098|16.63|45|2024-10-24|15/09/2024||1.55||3610000000|62.340000152588|1|2024-08-05|15/06/2024|1.47|1.41|3450000000|3600000000|55.889999389648|1
2024-09-01 03:59:46|02583|20161|MATV|1.03B|1030000000|18.96|395655|14.15|45|2024-11-06|15/09/2024||0.33||534400000|18.959999084473|1|2024-08-07|15/06/2024|0.34|0.23|523800000|525750000|14.590000152588|1
2024-09-01 03:59:57|02584|20195|RPT|1.13B|1130000000|12.83|1593021|13.34|43|2024-05-01|15/03/2024||-0.01||51690000|12.829999923706|1|2024-02-20|15/12/2023||-0.05||49150000|12.829999923706|1
2024-09-01 04:00:11|02585|942496|FFWM|477.68M|477680000|7.04|703643|-14.36|37|2024-10-22|15/09/2024||-0.156||61000000|7.039999961853|1|2024-07-25|15/06/2024|0.06|0.01|57490000|55030000|6.710000038147|1
2024-09-01 04:00:50|02586|16567|MATW|775.04M|775040000|25.33|165355|-40.17|45|2024-11-14|15/09/2024||0.765||464600000|25.329999923706|1|2024-08-01|15/06/2024|0.56|0.56|427800000|450100000|28.950000762939|1
2024-09-01 04:01:14|02587|15784|COWN|1.06B|1060000000|38.99|601333|0|39|2023-04-27|15/03/2023||0.8933||339070000|38.990001678467|1|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000|38.939998626709|1
2024-09-01 04:01:31|02588|15433|APOG|1.46B|1460000000|66.78|155521|30.51|44|2024-09-17|15/08/2024||1.23||336350000|66.779998779297|1|2024-06-27|15/05/2024|1.44|0.99|331500000|328470000|59.25|1
2024-09-01 04:01:49|02589|21043|SCS|1.61B|1610000000|14.14|680302|54.2|44|2024-09-18|15/08/2024||0.3575||867430000|14.140000343323|1|2024-06-20|15/05/2024|0.16|0.1|727300000|729050000|12.590000152588|1
2024-09-01 04:02:00|02590|15420|ANGO|300.46M|300460000|7.46|531671|-3.49|45|2024-10-03|15/08/2024||-0.1633||69000000|7.460000038147|1|2024-07-16|15/05/2024|-0.05|-0.16|70980000|70900000|5.9299998283386|1
2024-09-01 04:02:13|02591|13089|SSP|169.65M|169650000|1.97|828482|-72.45|45|2024-11-08|15/09/2024||0.448||627180000|1.9700000286102|1|2024-08-08|15/06/2024|-0.15|-0.02|573630000|583120000|2.9700000286102|1
2024-09-01 04:02:33|02592|21022|FRO|5.37B|5370000000|24.14|1361187|38.1|41|2024-11-29|15/09/2024||0.452||345030000|24.139999389648|1|2024-08-30|15/06/2024|0.62|0.78|556030000|379620000|23.319999694824|1
2024-09-01 04:02:46|02593|20364|INN|843.89M|843890000|6.79|805157|16.87|45|2024-10-30|15/09/2024||-0.055||179220000|6.789999961853|1|2024-07-29|15/06/2024|0.23|-0.07|193900000|193890000|6.1100001335144|1
2024-09-01 04:03:11|02594|960623|KURA|1.61B|1610000000|21.06|695183|109.34|35|2024-10-31|15/09/2024||-0.6488||0.00|21.059999465942|1|2024-08-08|15/06/2024|-0.59|-0.63|0.00||18.569999694824|1
2024-09-01 04:03:28|02595|39253|CXW|1.52B|1520000000|13.78|1059317|25.27|45|2024-11-06|15/09/2024||0.102||471480000|13.779999732971|1|2024-08-07|15/06/2024|0.2|0.13|490110000|481870000|12.189999580383|1
2024-09-01 04:03:36|02596|1166762|RADI|1.65B|1650000000|15|1098112|0.54|19|2023-11-08|15/09/2023||-0.31||45460000|15|1|2023-08-09|15/06/2023|-0.43|-0.3|42480000|42950000|14.869999885559|1
2024-09-01 04:03:47|02597|20575|EIG|1.19B|1190000000|47.95|132021|21.7|45|2024-10-24|15/09/2024||0.7735||226290000|47.950000762939|1|2024-07-31|15/06/2024|1.1|1.09|217000000|223820000|47.450000762939|1
2024-09-01 04:03:57|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|0|20|2023-02-22|15/12/2022||0.7023||82590000|32.5|1|2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000|30.299999237061|1
2024-09-01 04:04:07|02599|15518|BANC|2.4B|2400000000|14.22|2099876|10.49|45|2024-10-23|15/09/2024||0.1145||260510000|14.220000267029|1|2024-07-23|15/06/2024|0.12|0.19|259280000|270280000|14.680000305176|1
2024-09-01 04:04:18|02600|16151|GABC|1.19B|1190000000|40.11|121641|36.57|45|2024-10-28|15/09/2024||0.692||63660000|40.110000610352|1|2024-07-29|15/06/2024|0.69|1.16|64890000|61390000|41.759998321533|1
2024-09-01 04:04:29|02601|20382|SMP|701.55M|701550000|32.31|178203|-14.77|45|2024-10-25|15/09/2024||1.1||395690000|32.310001373291|1|2024-08-01|15/06/2024|0.98|0.78|389830000|365600000|32.729999542236|1
2024-09-01 04:04:43|02602|16667|MRTN|1.42B|1420000000|17.45|399651|-17.73|45|2024-10-17|15/09/2024||0.1476||259130000|17.450000762939|1|2024-07-18|15/06/2024|0.1|0.13|246200000|253440000|18.35000038147|1
2024-09-01 04:04:54|02603|16442|KAMN|1.30B|1300000000|46|289565|106.09|44|2024-07-31|15/06/2024||0.24||199350000|45.990001678467|1|2024-05-01|15/03/2024|0.05|0.125||193350000|45.990001678467|1
2024-09-01 04:05:05|02604|16233|HA|900.81M|900810000|17.32|1862802|107.43|45|2024-10-22|15/09/2024||-1.46||762020000|17.319999694824|1|2024-07-30|15/06/2024|-1.37|-1.37|731910000|745700000|11.829999923706|1
2024-09-01 04:05:17|02605|16004|ENDPQ|141.13K|141130|0.0006|146588|-94|44|2024-08-06|15/06/2024|||||0.0006000000285|1|2024-05-15|15/03/2024|||||0.0006000000285|1
2024-09-01 04:06:29|02606|16353|IMKTA|1.41B|1410000000|74|88642|-5.03|43|2024-08-08|15/06/2024|||||74.269996643066|1|2024-05-09|15/03/2024|||||72.480003356934|1
2024-09-01 04:06:40|02607|21094|TBI|237.72M|237720000|7.97|298041|-47.22|45|2024-10-21|15/09/2024||-0.075||389060000|7.9699997901917|1|2024-08-05|15/06/2024|-0.35|-0.05|396230000|414490000|11.279999732971|1
2024-09-01 04:06:51|02608|985716|GMRE|631.52M|631520000|9.31|358301|-3.72|33|2024-11-06|15/09/2024||0.02||34570000|9.3100004196167|1|2024-08-06|15/06/2024|-0.05|-0.01|34240000|34380000|9.079999923706|1
2024-09-01 04:07:02|02609|16188|GLDD|668.53M|668530000|9.95|479071|13.2|45|2024-11-05|15/09/2024||0.1825||183930000|9.9499998092651|1|2024-08-06|15/06/2024|0.11|0.02|170100000|165100000|8.1000003814697|1
2024-09-01 04:07:15|02610|17531|WASH|559.52M|559520000|32.8|101277|14.09|44|2024-10-21|15/09/2024||0.54||47390000|32.799999237061|1|2024-07-22|15/06/2024|0.63|0.5|48240000|46790000|30.969999313354|1
2024-09-01 04:07:26|02611|16488|LBAI|875.03M|875030000|13.43|345634|-2.61|43|2024-07-25|15/06/2024||0.24||69760000|13.430000305176|1|2024-04-19|15/03/2024|0.3|0.29|67650000|69580000|11.359999656677|1
2024-09-01 04:07:36|02612|1010610|BTU|2.95B|2950000000|23.41|2466711|4.79|32|2024-10-24|15/09/2024||0.6083||1110000000|23.409999847412|1|2024-08-01|15/06/2024|1.43|0.604|1040000000|1010000000|22.209999084473|1
2024-09-01 04:07:50|02613|17129|SCHL|901.11M|901110000|31.88|184160|-25.74|44|2024-09-19|15/08/2024||-1.81||235610000|31.879999160767|1|2024-07-18|15/05/2024|1.73|2.66|474900000|552500000|37.970001220703|1
2024-09-01 04:07:59|02614|15580|BMTC|895.74M|895740000|45.01|924797|0|34|2022-07-21|15/06/2022||0.74||58000000|45.009998321533|1|2022-04-25|15/03/2022||0.71||57000000|45.009998321533|1
2024-09-01 04:08:08|02615|1164645|NTST|1.3B|1300000000|16.69|977586|-2|21|2024-10-24|15/09/2024||0.055||39520000|16.690000534058|1|2024-07-29|15/06/2024|-0.03|0.06|39570000|37570000|16.860000610352|1
2024-09-01 04:08:18|02616|40973|ARCT|570.59M|570590000|21.1|555375|-33.52|42|2024-11-06|15/09/2024||-0.57||53460000|21.10000038147|1|2024-08-05|15/06/2024|-0.64|-1.02|49860000|32260000|20.549999237061|1
2024-09-01 04:08:27|02617|1055312|CEIX|3.01B|3010000000|102.28|451512|13.18|30|2024-10-29|15/09/2024||3.45||568650000|102.2799987793|1|2024-08-08|15/06/2024|1.96|0.94|501100000|429900000|88.449996948242|1
2024-09-01 04:08:38|02618|17498|VNDA|308.35M|308350000|5.29|945287|3.52|45|2024-10-30|15/09/2024||-0.17||58400000|5.289999961853|1|2024-07-31|15/06/2024|-0.08|-0.13|50500000|52400000|5.8400001525879|1
2024-09-01 04:08:48|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|23.85|42|2024-01-25|15/12/2023||0.2753||178220000|23.940000534058|1|2023-10-24|15/09/2023|0.31|0.25|176420000|176960000|23.860000610352|1
2024-09-01 04:08:58|02620|20994|GEO|1.89B|1890000000|13.87|2436309|87.18|45|2024-11-05|15/09/2024||0.264||612150000|13.869999885559|1|2024-08-07|15/06/2024|0.23|0.26|607200000|608070000|12.829999923706|1
2024-09-01 04:09:09|02621|20921|DHT|1.75B|1750000000|10.83|1975105|18.23|45|2024-11-04|15/09/2024||0.1694||86650000|10.829999923706|1|2024-08-12|15/06/2024|0.27|0.28|103700000|103090000|10.920000076294|1
2024-09-01 04:09:21|02622|17116|SATS|5.04B|5040000000|18.54|1120828|7.29|45|2024-11-05|15/09/2024||-0.5147||3910000000|18.540000915527|1|2024-08-09|15/06/2024|-0.76|-0.35|3950000000|3980000000|20.079999923706|1
2024-09-01 04:09:36|02623|24340|WMK|1.82B|1820000000|67.58|85239|5.41|43|2024-11-04|15/09/2024|||||67.580001831055|1|2024-08-06|15/06/2024|||||69.5|1
2024-09-01 04:09:48|02624|39250|IVR|480.77M|480770000|8.77|1175208|-22.32|45|2024-11-06|15/09/2024||0.9224||10720000|8.7700004577637|1|2024-08-08|15/06/2024|0.86|0.9864|8600000|9770000|8.710000038147|1
2024-09-01 04:09:58|02625|1129434|PSN|10.14B|10140000000|95.46|875922|66.92|26|2024-10-30|15/09/2024||0.801||1640000000|95.459999084473|1|2024-07-31|15/06/2024|0.84|0.714|1670000000|1560000000|77.180000305176|1
2024-09-01 04:10:09|02626|17264|STFC|2.32B|2320000000|52.01|91898|0|36|2022-08-04|15/06/2022||-0.06||428800000|52.009998321533|1|2022-05-05|15/03/2022||-0.06||373000000|52.009998321533|1
2024-09-01 04:10:21|02627|20570|CRK|3.11B|3110000000|10.63|3454399|-16.1|45|2024-10-29|15/09/2024||-0.0614||360780000|10.630000114441|1|2024-07-30|15/06/2024|-0.2|-0.16|246830000|296020000|10.109999656677|1
2024-09-01 04:10:34|02628|17141|SCSC|1.22B|1220000000|50.94|221187|53.43|45|2024-11-05|15/09/2024||0.8067||833950000|50.939998626709|1|2024-08-27|15/06/2024|0.8|0.92|746110000|818800000|48.909999847412|1
2024-09-01 04:10:43|02629|992963|RC|1.4B|1400000000|8.29|1564834|-24.64|33|2024-11-06|15/09/2024||0.2683||105230000|8.289999961853|1|2024-08-07|15/06/2024|0.07|0.265|-31440000|114610000|8.789999961853|1
2024-09-01 04:10:58|02630|17625|ZUMZ|562.41M|562410000|27.74|281436|47.32|40|2024-11-28|15/10/2024||0.189||215280000|27.739999771118|1|2024-09-05|15/07/2024||-0.3323||201940000|27.739999771118|1
2024-09-01 04:11:10|02631|21115|GCO|350.99M|350990000|30.19|141571|-10.07|45|2024-12-06|15/10/2024||0.775||564750000|30.190000534058|1|2024-09-06|15/07/2024||-1.15||508000000|30.190000534058|1
2024-09-01 04:11:21|02632|17473|UVSP|830.21M|830210000|28.46|102122|54.84|45|2024-10-23|15/09/2024||0.53||73450000|28.459999084473|1|2024-07-24|15/06/2024|0.62|0.51|72000000|72300000|27.860000610352|1
2024-09-01 04:11:31|02633|24392|NHC|2.12B|2120000000|137.13|53826|103.94|41|2024-11-01|15/09/2024|||||137.13000488281|1|2024-08-09|15/06/2024|||||121.23999786377|1
2024-09-01 04:11:40|02634|41019|TSC|1.03B|1030000000|30.58|298555|0|34|2022-07-20|15/06/2022||0.48||72320000|30.579999923706|1|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000|30.85000038147|1
2024-09-01 04:11:51|02635|16760|NTGR|465.46M|465460000|16.23|206434|24.18|45|2024-10-23|15/09/2024||-0.335||173850000|16.229999542236|1|2024-07-31|15/06/2024|-0.74|-0.88|143900000|132540000|16.030000686646|1
2024-09-01 04:12:04|02636|17244|SRCE|1.51B|1510000000|61.45|90121|33.94|44|2024-10-24|15/09/2024||1.33||97520000|61.444999694824|1|2024-07-25|15/06/2024|1.49|1.22|97270000|94840000|61|1
2024-09-01 04:12:14|02637|39243|DHC|837.2M|837200000|3.48|959061|32.32|45|2024-10-30|15/09/2024||-0.26||383170000|3.4800000190735|1|2024-08-01|15/06/2024|-0.41|-0.27|371390000|373390000|3.3399999141693|1
2024-09-01 04:12:24|02638|17626|PEBO|1.11B|1110000000|32|136740|22.18|44|2024-10-22|15/09/2024||0.83||112240000|32|1|2024-07-23|15/06/2024|0.82|0.84|110320000|109950000|33.340000152588|1
2024-09-01 04:12:33|02639|17008|QCRH|1.3B|1300000000|77.13|71153|43.93|41|2024-10-23|15/09/2024||1.49||89290000|77.129997253418|1|2024-07-24|15/06/2024|1.73|1.4|87050000|88420000|72|1
2024-09-01 04:12:43|02640|15959|EBIXQ|30|30|0.01|595478|-99.94|43|2024-11-06|15/09/2024||0.4||126650000|0.00999999977648|1|2024-08-07|15/06/2024||0.37||123370000|0.00999999977648|1
2024-09-01 04:12:52|02641|17610|ZGNX|1.50B|1500000000|26.68|2913513|0|36|2022-08-09|15/06/2022||-0.7833||37840000|26.680000305176|1|2022-05-11|15/03/2022||-0.8967||29360000|26.680000305176|1
2024-09-01 04:13:02|02642|20671|ARR|997.26M|997260000|20.45|1068658|-17.04|41|2023-10-25|15/09/2023|1.08|1.15||32950000|14.949999809265|1|2023-07-26|15/06/2023|0.23|0.24|62330000|63450000|51.799999237061|0.5
2024-09-01 04:13:22|02643|15515|NTUS|1.13B|1130000000|32.96|345918|0|37|2022-10-26|15/09/2022||0.37||123700000|32.959999084473|1|2022-08-01|15/06/2022||0.32||120400000|32.959999084473|1
2024-09-01 04:13:33|02644|16244|HBNC|700.27M|700270000|16.02|177720|39.91|44|2024-10-23|15/09/2024||0.358||58250000|16.020000457764|1|2024-07-24|15/06/2024|0.32|0.31|55760000|55220000|15.369999885559|1
2024-09-01 04:13:43|02645|20938|NP|537.25M|537250000|32|113309|0|37|2022-11-02|15/09/2022||0.86||290000000|32|1|2022-08-03|15/06/2022||0.7||288000000|32|1
2024-09-01 04:13:55|02646|16262|HFWA|787.89M|787890000|22.84|204566|29.33|45|2024-10-17|15/09/2024||0.3983||58140000|22.840000152588|1|2024-07-25|15/06/2024|0.41|0.4|56360000|58290000|21.809999465942|1
2024-09-01 04:14:06|02647|945638|EFC|1.15B|1150000000|13.15|970026|-1.65|39|2024-11-04|15/09/2024||0.3651||75580000|13.14999961853|1|2024-08-06|15/06/2024|0.33|0.3535|91160000|73750000|12.039999961853|1
2024-09-01 04:14:21|02648|17240|SPTN|745.43M|745430000|22.09|258115|3.37|42|2024-11-06|15/09/2024||0.495||2250000000|22.090000152588|1|2024-08-15|15/06/2024|0.59|0.58|2230000000|2280000000|19.549999237061|1
2024-09-01 04:14:30|02649|20430|BHE|1.53B|1530000000|42.51|365481|63.12|45|2024-10-23|15/09/2024||0.525||647150000|42.509998321533|1|2024-07-30|15/06/2024|0.57|0.48|666000000|632900000|42.299999237061|1
2024-09-01 04:14:44|02650|41187|SPNT|2.56B|2560000000|14.99|570604|37.15|45|2024-10-30|15/09/2024|||||14.989999771118|1|2024-08-01|15/06/2024|0.57|0.4|743300000||14.369999885559|1
2024-09-01 04:14:56|02651|31040|HMST|301.72M|301720000|16|148911|55.79|45|2024-10-21|15/09/2024||-0.176||44310000|16|1|2024-07-29|15/06/2024|-0.23|-0.26|42930000|42740000|13.989999771118|1
2024-09-01 04:15:06|02652|16056|FBMS|1.07B|1070000000.0000001|34.26|278967|17.98|41|2024-10-21|15/09/2024||0.6195||70540000|34.259998321533|1|2024-07-24|15/06/2024|0.63|0.57|71110000|69430000|29.989999771118|1
2024-09-01 04:15:17|02653|1062592|BRSP|777.24M|777240000|5.95|882312|-14.39|31|2024-10-30|15/09/2024||0.2032||50750000|5.9499998092651|1|2024-07-30|15/06/2024|0.22|0.22|51900000|52200000|6.2399997711182|1
2024-09-01 04:15:30|02654|20273|SFL|1.59B|1590000000|11.86|1060093|3.04|45|2024-11-13|15/09/2024||0.4098||246470000|11.859999656677|1|2024-08-14|15/06/2024|0.16|-0.01|190920000|184080000|11.470000267029|1
2024-09-01 04:15:48|02655|41192|AHH|1.1B|1100000000|12.31|444662|7.51|42|2024-10-31|15/09/2024||0.085||64230000|12.310000419617|1|2024-08-07|15/06/2024|0.00|0.09|63270000|62090000|11.460000038147|1
2024-09-01 04:16:03|02656|21017|DRQ|561.92M|561920000|16.31|285688|-43.29|45|2024-10-24|15/09/2024||0.2703||138610000|16.309999465942|1|2024-08-01|15/06/2024|-0.05|0.17|120340000|118850000|17.319999694824|1
2024-09-01 04:16:13|02657|31077|IDEX|4.11M|4110000.0000000005|0.205|203230|-93.1|37|2023-11-21|15/09/2023|-5.19|-8.75|670000|104200000|2.210000038147|1|2023-08-25|15/06/2023|-3.19|-6.25|8200000|846000000|3459.9998474121|0.00125
2024-09-01 04:16:23|02658|41207|VTOL|1.14B|1140000000|39.81|115885|42.48|43|2024-10-30|15/09/2024||0.59||340400000|39.810001373291|1|2024-08-06|15/06/2024|0.96|0.43|359700000|328500000|32.919998168945|1
2024-09-01 04:16:32|02659|997801|PUMP|827.05M|827050000|7.94|1415340|-21|32|2024-10-29|15/09/2024||0.0517||369550000|7.9400000572205|1|2024-07-31|15/06/2024|-0.03|0.09|357000000|363090000|8.9099998474121|1
2024-09-01 04:16:42|02660|22586|GCI|736.07M|736070000|5.29|1570226|79.32|38|2024-10-31|15/09/2024||-0.078||635210000|5.289999961853|1|2024-08-01|15/06/2024|0.09||639840000|646770000|4.9099998474121|1
2024-09-01 04:16:50|02661|993271|INSW|2.58B|2580000000|51.83|587790|33.75|33|2024-11-05|15/09/2024||1.84||226510000|51.830001831055|1|2024-08-07|15/06/2024|2.37|2.49|257410000|256090000|51.169998168945|1
2024-09-01 04:17:00|02662|101853|CIO|236.11M|236110000|5.88|161885|17.37|41|2024-11-07|15/09/2024||-0.12||42050000|5.8800001144409|1|2024-08-01|15/06/2024|-0.14|-0.08|42300000|43610000|6.0500001907349|1
2024-09-01 04:17:11|02663|17569|WRLD|646.65M|646650000|117.85|37583|-14.9|45|2024-10-24|15/09/2024||2.98||139000000|117.84999847412|1|2024-07-26|15/06/2024|1.79|2.62|129530000|140000000|146.07000732422|1
2024-09-01 04:17:26|02664|103922|DNOW|1.39B|1390000000|13.02|915275|9.87|42|2024-10-30|15/09/2024||0.295||660700000|13.020000457764|1|2024-08-07|15/06/2024|0.25|0.24|633000000|632550000|14.060000419617|1
2024-09-01 04:17:36|02665|16728|NFBK|523.42M|523419999.99999994|12.12|462929|12.74|40|2024-10-23|15/09/2024||0.1633||31760000|12.119999885559|1|2024-07-25|15/06/2024|0.14|0.14|31540000|30800000|12.270000457764|1
2024-09-01 04:17:46|02666|20491|GTS|846.84M|846840000|35.99|631745|0|36|2022-08-04|15/06/2022|||||35.990001678467|1|2022-05-12|15/03/2022|||||35.990001678467|1
2024-09-01 04:17:53|02667|961054|NCBS|1.04B|1040000000|78.01|48756|0|24|2022-07-19|15/06/2022||1.69||69800000|78.01000213623|1|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000|90.690002441406|1
2024-09-01 04:18:04|02668|1024877|TRTX|733.21M|733210000|9.06|577472|20.16|31|2024-10-29|15/09/2024||0.2775||52570000|9.0600004196167|1|2024-07-30|15/06/2024|0.28|0.24|39060000|39060000|8.8500003814697|1
2024-09-01 04:18:16|02669|20296|LGFa|1.73B|1730000000|7.77|1199000|-1.27|45|2024-10-31|15/09/2024||-0.3204||953010000|7.7699999809265|1|2024-08-08|15/06/2024|0.09|0.0024|834700000|858750000|8.7600002288818|1
2024-09-01 04:18:28|02670|20788|STNG|3.57B|3570000000|71.54|801146|42.31|45|2024-11-07|15/09/2024||2.55||311450000|71.540000915527|1|2024-07-30|15/06/2024|3.6|3.6|380660000|371640000|74.480003356934|1
2024-09-01 04:18:38|02671|16915|PLAB|1.64B|1640000000|25.86|490629|6.9|44|2024-12-11|15/10/2024||0.54||220000000|25.860000610352|1|2024-08-29|15/07/2024|0.51|0.56|211000000|225000000|24.079999923706|1
2024-09-01 04:18:49|02672|1116151|GOSS|198.58M|198580000|0.878|2013469|-16.38|30|2024-11-12|15/09/2024||-0.15||8540000|0.87779998779297|1|2024-08-12|15/06/2024|0.22|0.51|95840000|114290000|0.79119998216629|1
2024-09-01 04:18:58|02673|960553|ABTX|1.46B|1460000000|41.63|105226|0|29|2023-01-26|15/12/2022||0.8267||86100000|41.630001068115|1|2022-10-27|15/09/2022||0.79||73300000|41.630001068115|1
2024-09-01 04:19:13|02674|20908|ACCO|524.97M|524970000|5.48|622107|0.92|45|2024-10-29|15/09/2024||0.24||419900000|5.4800000190735|1|2024-08-01|15/06/2024|0.37|0.31|438000000|452730000|5.1100001335144|1
2024-09-01 04:19:25|02675|16843|OSUR|334.07M|334070000|4.48|1163860|-30.43|45|2024-11-06|15/09/2024||-0.0764||40060000|4.4800000190735|1|2024-08-06|15/06/2024|0.07|-0.01|54340000|52340000|4.2300000190735|1
2024-09-01 04:19:39|02676|16305|HTLD|971.77M|971770000|12.38|360004|-19.03|45|2024-10-30|15/09/2024||-0.0038||273970000|12.380000114441|1|2024-07-23|15/06/2024|-0.04|-0.0607|274750000|275230000|12.470000267029|1
2024-09-01 04:19:50|02677|40974|AMBC|555.06M|555060000|11.7|528250|-11.09|45|2024-11-05|15/09/2024||0.18||22190000|11.699999809265|1|2024-08-05|15/06/2024|0.18|0.15|32600000|19860000|12.180000305176|1
2024-09-01 04:19:59|02678|15840|CTBI|911.63M|911630000|50.5|58090|39|42|2024-10-16|15/09/2024||1.08||59000000|50.5|1|2024-07-17|15/06/2024|1.09|1.04|61390000|58490000|48.330001831055|1
2024-09-01 04:20:12|02679|16248|HCI|1B|1000000000|95.83|127263|81.6|45|2024-11-05|15/09/2024||1.57||191940000|95.830001831055|1|2024-08-08|15/06/2024|4.21|3.48|206250000|197340000|88.050003051758|1
2024-09-01 04:20:22|02680|39136|AAN|309.89M|309890000|10.09|859430|-17.7|46|2024-10-21|15/09/2024||0.1011||528730000|10.090000152588|1|2024-08-05|15/06/2024|-0.07|0.05|503100000|513910000|10.029999732971|1
2024-09-01 04:20:32|02681|8162|MBI|200.03M|200030000|3.92|560370|10.94|45|2024-11-07|15/09/2024||-0.3267||6950000|3.920000076294|1|2024-08-06|15/06/2024|-2.9|-0.3|8000000|7050000|4.1599998474121|1
2024-09-01 04:20:44|02682|1013389|GPMT|133.3M|133300000.00000001|2.63|451955|-51.12|31|2024-11-05|15/09/2024||-0.5927||12990000|2.6300001144409|1|2024-08-05|15/06/2024|-0.18|-0.21|9240000|13480000|2.8099999427795|1
2024-09-01 04:20:55|02683|1011048|PLYM|1.1B|1100000000|23.94|240048|3.68|31|2024-10-31|15/09/2024||-0.0135||50150000|23.940000534058|1|2024-07-31|15/06/2024|0.03|-0.0354|48690000|51060000|24.260000228882|1
2024-09-01 04:21:05|02684|100226|CARA|19.74M|19740000|0.36|887009|-85|41|2024-11-04|15/09/2024||-0.24||2020000|0.36000001430511|1|2024-08-05|15/06/2024||-0.26||1330000|0.3459999859333|1
2024-09-01 04:21:17|02685|16088|FFIC|424.41M|424410000|14.6|184122|-0.95|43|2024-10-24|15/09/2024||0.196||48390000|14.60000038147|1|2024-07-29|15/06/2024|0.18|0.18|46990000|47160000|16.670000076294|1
2024-09-01 04:21:26|02686|21041|US90274J5618=UBSS|2.19M|2190000|0.65|7832855|-14.13|42|2023-12-20|15/11/2023||-1.36||5590000000|0.6482999920845|1|2023-10-19|15/08/2023||-1.47||5620000000|0.6482999920845|1
2024-09-01 04:21:38|02687|7996|MTW|354.33M|354330000|10.09|304222|-40.05|45|2024-11-06|15/09/2024||0.2321||549480000|10.090000152588|1|2024-08-07|15/06/2024|0.25|0.49|562100000|598000000|10.789999961853|1
2024-09-01 04:21:48|02688|985778|HONE|547.77M|547770000|13.2|123012|30.05|33|2024-10-22|15/09/2024||0.1867||44180000|13.199999809265|1|2024-07-25|15/06/2024|0.18|0.17|33700000|43350000|13.180000305176|1
2024-09-01 04:21:56|02689|102896|FMBH|962.9M|962900000|40.28|65917|39.33|36|2024-10-24|15/09/2024||0.8329||78180000|40.279998779297|1|2024-08-01|15/06/2024|0.84|0.79|79180000|78320000|38.389999389648|1
2024-09-01 04:22:06|02690|15684|PRDO|1.47B|1470000000|22.44|434053|29.04|45|2024-11-06|15/09/2024||0.5||165530000|22.440000534058|1|2024-07-31|15/06/2024|0.6|0.56|166700000|161400000|25.25|1
2024-09-01 04:22:18|02691|16900|PFBC|1.1B|1100000000|82.85|83741|30.53|45|2024-10-16|15/09/2024||2.38||69450000|82.849998474121|1|2024-07-25|15/06/2024|2.48|2.39|69500000|70370000|84.169998168945|1
2024-09-01 04:22:29|02692|15627|CAC|582.69M|582690000|39.98|58258|20.2|43|2024-10-29|15/09/2024||0.8||43430000|39.979999542236|1|2024-07-30|15/06/2024|0.81|0.71|42830000|41720000|40.049999237061|1
2024-09-01 04:22:40|02693|20695|KOP|812.15M|812150000|39.58|169775|-0.8|45|2024-11-01|15/09/2024||1.26||580100000|39.580001831055|1|2024-08-08|15/06/2024|1.36|1.27|563200000|589170000|35.310001373291|1
2024-09-01 04:22:49|02694|8284|NBR|719.68M|719680000|75.37|286611|-37.78|45|2024-10-22|15/09/2024||-0.9437||754200000|75.370002746582|1|2024-07-23|15/06/2024|-4.29|-2.82|742980000|737260000|81.819999694824|1
2024-09-01 04:23:02|02695|15907|DGII|1.07B|1070000000.0000001|29.46|222002|-11.1|45|2024-11-14|15/09/2024||0.51||103680000|29.459999084473|1|2024-08-07|15/06/2024|0.5|0.49|105000000|105600000|23.389999389648|1
2024-09-01 04:23:12|02696|16301|HTBK|623.98M|623980000|10.18|454181|14.9|42|2024-10-24|15/09/2024||0.1733||43050000|10.180000305176|1|2024-07-25|15/06/2024|0.15|0.18|41740000|43170000|10.239999771118|1
2024-09-01 04:23:23|02697|21162|GLT|73.09M|73090000|1.61|346552|-18.69|45|2024-10-29|15/09/2024|||||1.6100000143051|1|2024-08-08|15/06/2024|||||1.4299999475479|1
2024-09-01 04:23:36|02698|29673|SLCA|1.21B|1210000000|15.49|1925666|19.15|45|2024-10-31|15/09/2024||0.3012||337890000|15.489999771118|1|2024-07-31|15/06/2024|0.3252|0.2781|317520000|340270000|15.5|1
2024-09-01 04:23:46|02699|21015|CMRE|1.7B|1700000000|14.19|632693|36.18|45|2024-10-30|15/09/2024||0.765||295920000|14.189999580383|1|2024-07-31|15/06/2024|0.77|0.715|507750000|293130000|13.970000267029|1
2024-09-01 04:23:57|02700|20620|CLW|553.35M|553350000|33.27|220088|-12.31|45|2024-10-28|15/09/2024||0.54||645000000|33.270000457764|1|2024-08-06|15/06/2024|-1.55|-0.08|586000000|497000000|49.779998779297|1
2024-09-01 04:24:06|02701|1009131|KREF|827.15M|827150000|11.93|517619|-5.39|32|2024-10-21|15/09/2024||0.34||45770000|11.930000305176|1|2024-07-22|15/06/2024|-1.57|-1.71|47650000|45510000|10.109999656677|1
2024-09-01 04:24:17|02702|16884|PDFS|1.22B|1220000000|31.55|160126|-13.44|45|2024-11-07|15/09/2024||0.2121||47330000|31.549999237061|1|2024-08-08|15/06/2024|0.18|0.14|41700000|41470000|28.459999084473|1
2024-09-01 04:24:31|02703|20304|NX|908.36M|908360000|27.63|528685|-6.28|45|2024-12-12|15/10/2024||0.81||290430000|27.629999160767|1|2024-09-05|15/07/2024||0.705||278460000|27.629999160767|1
2024-09-01 04:24:40|02704|1080117|CPLG|945.00M|945000000|15.98|1640989|0|20|2022-05-17|15/03/2022|||||15.979999542236|1|2022-03-24|15/12/2021||-0.46|108760000|106000000|15.979999542236|1
2024-09-01 04:24:48|02705|1122391|CLSK|2.68B|2680000000|10.69|28401140|133.92|28|2024-12-18|15/09/2024||-0.1326||99550000|10.689999580383|1|2024-08-08|15/06/2024|-1.03|-0.08|104110000|110880000|11.079999923706|1
2024-09-01 04:24:57|02706|30935|TA|1.30B|1300000000|86|616354|0|40|2023-08-07|15/06/2023||2.27||2670000000|86|1|2023-04-26|15/03/2023|-0.42|0.64|2240000000|2480000000|86.099998474121|1
2024-09-01 04:25:17|02707|16299|HSTM|883.05M|883050000|29.04|117514|35.26|45|2024-10-21|15/09/2024||0.1283||73650000|29.040000915527|1|2024-07-22|15/06/2024|0.14|0.12|71600000|72850000|30.379999160767|1
2024-09-01 04:25:33|02708|29635|ACRE|384.31M|384310000|7.06|496648|-31.85|45|2024-10-30|15/09/2024||0.0697||19080000|7.0599999427795|1|2024-08-06|15/06/2024|-0.12|-0.09|16790000|20620000|6.960000038147|1
2024-09-01 04:25:43|02709|16797|OFIX|665.77M|665770000|17.44|295532|-18.05|45|2024-10-31|15/09/2024||-0.315||196520000|17.440000534058|1|2024-08-06|15/06/2024|-0.88|-0.37|198600000|195220000|14.590000152588|1
2024-09-01 04:25:55|02710|39144|MRC|1.12B|1120000000|13.16|665528|34.97|45|2024-10-30|15/09/2024||0.262||820340000|13.159999847412|1|2024-08-06|15/06/2024|0.31|0.25|832000000|831320000|13|1
2024-09-01 04:26:04|02711|15910|DHIL|434.74M|434740000|158.03|21028|-7.5|42|2024-11-07|15/09/2024|||||158.0299987793|1|2024-07-31|15/06/2024|2.88||36660000||163.24000549316|1
2024-09-01 04:26:13|02712|1014080|BY|1.23B|1230000000|27.75|175667|27.47|31|2024-10-24|15/09/2024||0.655||101360000|27.75|1|2024-07-25|15/06/2024|0.68|0.63|99370000|99210000|28.340000152588|1
2024-09-01 04:26:23|02713|30655|APTS|1.61B|1610000000|25|1849423|0|33|2022-11-07|15/09/2022||-0.51||105830000|25|1|2022-08-08|15/06/2022||-0.53||105790000|25|1
2024-09-01 04:26:30|02714|989530|ADV|1.24B|1240000000|3.87|1016032|32.99|22|2024-11-05|15/09/2024||0.1485||851640000|3.8699998855591|1|2024-08-07|15/06/2024|-0.2696|0.0947|873360000|753150000|3.6099998950958|1
2024-09-01 04:26:38|02715|1080084|BV|1.51B|1510000000|15.97|614622|91.72|28|2024-11-14|15/09/2024||0.305||723340000|15.970000267029|1|2024-07-31|15/06/2024|0.32|0.32|738800000|741290000|13.960000038147|1
2024-09-01 04:26:50|02716|103919|MTUS|706.65M|706650000|16.26|304877|-26.76|41|2024-10-31|15/09/2024||0.39||333600000|16.260000228882|1|2024-08-08|15/06/2024|0.15|0.37|294700000|320370000|18.979999542236|1
2024-09-01 04:26:59|02717|1084932|BRY|476.25M|476250000|6.19|932836|-29.58|31|2024-10-30|15/09/2024||0.1684||184950000|6.1900000572205|1|2024-08-09|15/06/2024|0.18|0.21|196820000|188130000|6.0599999427795|1
2024-09-01 04:27:10|02718|100205|AMRK|894.49M|894490000|38.97|334331|5.88|40|2024-11-05|15/09/2024||0.8825||2510000000|38.970001220703|1|2024-08-29|15/06/2024|0.6|0.77|2520000000|2720000000|35.979999542236|1
2024-09-01 04:27:19|02719|995702|ANAB|1.15B|1150000000|38.09|343682|93.35|33|2024-11-07|15/09/2024||-1.72||6510000|38.090000152588|1|2024-08-05|15/06/2024|-1.71|-1.04|10970000|22760000|32.759998321533|1
2024-09-01 04:27:31|02720|16445|KELYA|750.48M|750480000|21.11|229609|12.59|45|2024-11-07|15/09/2024||0.365||1070000000|21.110000610352|1|2024-08-08|15/06/2024|0.71|0.565|1060000000|1050000000|20.440000534058|1
2024-09-01 04:27:43|02721|24354|UTL|975.29M|975290000|60.3|66290|23.06|45|2024-10-29|15/09/2024||0.01||116000000|60.299999237061|1|2024-08-06|15/06/2024|0.27|0.29|56400000|94000000|59.409999847412|1
2024-09-01 04:27:53|02722|21245|CPF|744.52M|744520000|27.51|211102|57.29|44|2024-10-23|15/09/2024||0.51||63360000|27.510000228882|1|2024-07-31|15/06/2024|0.58|0.48|64040000|61880000|25.989999771118|1
2024-09-01 04:28:03|02723|16218|GSBC|695.53M|695530000|59.56|28889|15.7|45|2024-10-16|15/09/2024||1.23||54470000|59.560001373291|1|2024-07-16|15/06/2024|1.45|1.21|56650000|53730000|59.169998168945|1
2024-09-01 04:28:14|02724|16906|PGC|501.01M|501010000|28.56|108818|2.44|38|2024-10-25|15/09/2024||0.365||55640000|28.559999465942|1|2024-07-23|15/06/2024|0.42|0.335|56660000|53890000|26.809999465942|1
2024-09-01 04:28:22|02725|1012042|BOC|449.55M|449550000|14.29|188441|-19.13|22|2022-08-12|15/06/2022||0.04||19520000|25.729999542236|1|2022-05-16|15/03/2022||-0.06||14410000|25.729999542236|1
2024-09-01 04:28:31|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|0|15|2023-03-28|15/12/2022||-1.09||0.00|20.010000228882|1|2022-11-11|15/09/2022||-1.06||0.00|20.010000228882|1
2024-09-01 04:28:40|02727|960968|CATC|577.51M|577510000|73.59|32186|35.1|31|2024-10-15|15/09/2024||1.14||40310000|73.589996337891|1|2024-07-22|15/06/2024||1.03||38000000|73.589996337891|1
2024-09-01 04:28:50|02728|24439|AGX|1.06B|1060000000|79.31|193291|85.96|35|2024-12-04|15/10/2024||1.12||208250000|79.309997558594|1|2024-09-05|15/07/2024||0.97||191050000|79.309997558594|1
2024-09-01 04:29:00|02729|16234|HAFC|595.72M|595720000|19.81|213700|10.36|44|2024-10-22|15/09/2024||0.485||58980000|19.809999465942|1|2024-07-23|15/06/2024|0.48|0.47|55720000|58800000|20.049999237061|1
2024-09-01 04:29:10|02730|48652|ORC|584.98M|584980000|8.2|1791652|-13.77|41|2024-10-24|15/09/2024||-0.0875||144000|8.1999998092651|1|2024-07-25|15/06/2024|-0.09|-0.07|-697000|-1490000000000|8.3000001907349|1
2024-09-01 04:29:20|02731|15578|BMRC|345.84M|345840000|21.39|98867|10.89|45|2024-10-21|15/09/2024||0.2579||27550000|21.389999389648|1|2024-07-29|15/06/2024|0.06|0.16|-7290000|25660000|22.35000038147|1
2024-09-01 04:29:28|02732|987082|VRS|786.88M|786880000|26.99|423059|0|24|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1
2024-09-01 04:29:39|02733|20985|CVI|2.56B|2560000000|25.42|1123796|-23.22|45|2024-10-28|15/09/2024||0.3566||2070000000|25.420000076294|1|2024-07-30|15/06/2024|0.09|-0.22|1970000000|1790000000|26.920000076294|1
2024-09-01 04:29:49|02734|15421|ANIK|380.28M|380280000|25.7|47874|42.62|45|2024-11-06|15/09/2024||0.15||43720000|25.700000762939|1|2024-08-08|15/06/2024|0.17|0.07|41900000|40770000|25.950000762939|1
2024-09-01 04:29:59|02735|20314|CLDT|428.55M|428550000|8.56|601391|-12.47|45|2024-10-31|15/09/2024||0.08||88620000|8.5600004196167|1|2024-08-02|15/06/2024|0.1|0.06|86480000|85450000|8.670000076294|1
2024-09-01 04:30:14|02736|1050148|ECVT|836.23M|836230000|7.18|1079761|-30.63|31|2024-10-31|15/09/2024||0.1905||187780000|7.1799998283386|1|2024-08-01|15/06/2024|0.12|0.13|182800000|189790000|9.539999961853|1
2024-09-01 04:30:26|02737|17390|TRST|662.32M|662320000|34.84|85902|20.18|44|2024-10-21|15/09/2024||0.57||42290000|34.840000152588|1|2024-07-22|15/06/2024|0.66|0.53|43440000|40970000|32.590000152588|1
2024-09-01 04:30:36|02738|15529|BBSI|954.29M|954290000|36.51|175228|51.07|45|2024-10-30|15/09/2024||0.7013||287030000|36.509998321533|1|2024-07-31|15/06/2024|0.62|0.5794|279700000|273130000|36.490001678467|1
2024-09-01 04:30:45|02739|1165971|PTVE|2.12B|2120000000|11.8|395015|38.17|21|2024-11-13|15/09/2024||0.372||1370000000|11.800000190735|1|2024-07-31|15/06/2024|0.17|0.2562|1340000000|1360000000|13.210000038147|1
2024-09-01 04:30:55|02740|20841|SXC|753.47M|753470000|8.96|724054|-7.34|45|2024-10-28|15/09/2024||0.21||417400000|8.960000038147|1|2024-07-31|15/06/2024|0.25|0.22|470900000|410350000|10.869999885559|1
2024-09-01 04:31:03|02741|1141593|FULC|533.53M|533530000|8.55|913530|49.48|27|2024-11-13|15/09/2024||-0.42||112500|8.5500001907349|1|2024-07-31|15/06/2024|0.87|-0.41|80000000|1780000|8.4099998474121|1
2024-09-01 04:31:24|02742|15952|DXPE|868.38M|868380000|55|134854|52.69|45|2024-11-06|15/09/2024||0.86||443000000|55|1|2024-08-08|15/06/2024|1.02|0.8|445550000|434000000|47.759998321533|1
2024-09-01 04:31:34|02743|41234|RMAX|355.64M|355640000|11.32|261324|-30.98|45|2024-10-31|15/09/2024||0.3496||77870000|11.319999694824|1|2024-08-08|15/06/2024|0.41|0.34|78500000|77920000|8.3900003433228|1
2024-09-01 04:31:43|02744|942647|SCU|790.33M|790330000|12.72|386055|8.26|37|2024-02-15|15/12/2023||0.3083||72190000|12.720000267029|1|2023-11-08|15/09/2023|0.15|0.311|80480000|71450000|12.640000343323|1
2024-09-01 04:31:53|02745|24285|UBA|798.74M|798740000|21.14|295066|0|38|2023-12-15|15/10/2023||0.216||36820000|21.139999389648|1|2023-09-08|15/07/2023||0.2117||35920000|21.139999389648|1
2024-09-01 04:32:02|02746|17521|VSEC|1.71B|1710000000|93.03|167658|61.74|41|2024-10-30|15/09/2024||0.6771||266700000|93.029998779297|1|2024-07-31|15/06/2024|0.64|0.67|266000000|255060000|87.099998474121|1
2024-09-01 04:32:11|02747|1165433|AEVA|712.52M|712520000|3.3|281318|-33.34|19|2024-08-07|15/03/2024|-0.57|-0.12|2000000|2230000|2.9100000858307|1|2024-03-05|15/12/2023|-0.12|-0.13|1600000|1580000|5.1500000953674|1
2024-09-01 04:32:22|02748|980196|MSBI|487.12M|487120000|22.77|108911|1.38|34|2024-10-24|15/09/2024||0.6431||73640000|22.770000457764|1|2024-07-25|15/06/2024|0.2|0.7|72710000|74820000|25.5|1
2024-09-01 04:32:32|02749|16063|FCBC|806.09M|806090000|44.12|40376|40.69|43|2024-10-22|15/09/2024||0.7||41000000|44.119998931885|1|2024-07-23|15/06/2024|0.79|0.65|41250000|40870000|42.369998931885|1
2024-09-01 04:32:44|02750|17022|RBCAA|1.24B|1240000000|63.9|17800|42.35|44|2024-10-18|15/09/2024||1.16||81500000|63.900001525879|1|2024-07-19|15/06/2024|1.3|1.33|86900000|85100000|62.099998474121|1
2024-09-01 04:32:53|02751|15794|CPRX|2.4B|2400000000|20.25|1091480|45.47|43|2024-11-06|15/09/2024||0.296||122270000|20.25|1|2024-08-07|15/06/2024|0.56|0.23|122700000|111770000|16.190000534058|1
2024-09-01 04:33:05|02752|24333|TPC|1.26B|1260000000|23.97|563702|170.85|45|2024-11-06|15/09/2024||0.295||1220000000|23.969999313354|1|2024-08-01|15/06/2024|0.02|0.2|1130000000|1150000000|24.889999389648|1
2024-09-01 04:33:18|02753|955845|SRG|261.65M|261649999.99999997|4.65|503654|-38.49|37|2024-11-06|15/09/2024|||||4.6500000953674|1|2024-08-14|15/06/2024|-1.82||44220000||3.7999999523163|1
2024-09-01 04:33:25|02754|960554|ACBI|656.65M|656650000|32.34|96602|0|27|2022-07-28|15/06/2022||0.49||29500000|32.340000152588|1|2022-04-28|15/03/2022||0.48||29200000|32.340000152588|1
2024-09-01 04:33:36|02755|32395|FOSL|60.04M|60040000|1.13|517526|-48.4|46|2024-11-06|15/09/2024|||||1.1299999952316|1|2024-08-08|15/06/2024|-0.47||260000000||1.0900000333786|1
2024-09-01 04:33:46|02756|16576|MBWM|742.01M|742010000|45.98|70578|34.29|44|2024-10-15|15/09/2024||1.15||56580000|45.979999542236|1|2024-07-16|15/06/2024|1.17|1.16|56750000|55930000|44.119998931885|1
2024-09-01 04:33:58|02757|24293|THR|1.06B|1060000000|31.43|152301|12.85|45|2024-10-31|15/09/2024||0.4775||134150000|31.430000305176|1|2024-08-07|15/06/2024|0.38|0.33|115100000|116120000|29.180000305176|1
2024-09-01 04:34:09|02758|1095928|AMTB|735.52M|735520000|22.06|151231|13.01|30|2024-10-29|15/09/2024||0.376||99100000|22.059999465942|1|2024-07-24|15/06/2024|0.28|0.35|98780000|93650000|26.719999313354|1
2024-09-01 04:34:23|02759|20431|BLX|1.15B|1150000000|31.35|134861|33.06|45|2024-10-18|15/09/2024||1.12||57080000|31.35000038147|1|2024-07-23|15/06/2024|1.36|1.13|75000000|57570000|33.310001373291|1
2024-09-01 04:34:34|02760|16779|NWLI|1.82B|1820000000|499.98|26481|9.64|39|2024-08-07|15/06/2024|||||499.98001098633|1|2024-05-09|15/03/2024|||||490.19000244141|1
2024-09-01 04:34:46|02761|17356|TITN|339.7M|339700000|15.11|259535|-48.97|45|2024-11-28|15/10/2024||0.116||702990000|15.109999656677|1|2024-08-29|15/07/2024|0.17|0.35|633700000|644950000|14.130000114441|1
2024-09-01 04:34:57|02762|20323|GNK|752.11M|752110000|17.59|486137|27.37|37|2024-11-06|15/09/2024||0.4201||72830000|17.590000152588|1|2024-08-07|15/06/2024|0.46|0.44|107040000|75000000|17.889999389648|1
2024-09-01 04:35:08|02763|15753|CMTL|90.04M|90040000|3.16|2171138|-68.62|46|2024-12-05|15/10/2024||-0.33||142200000|3.1600000858307|1|2024-09-25|15/07/2024||-0.33||130130000|3.1600000858307|1
2024-09-01 04:35:18|02764|20862|DX|941.32M|941320000|12.6|1653318|-3.37|45|2024-10-21|15/09/2024||-0.109||-1380000|12.60000038147|1|2024-07-22|15/06/2024|-0.15|-0.09|1290000|-6800000000000|12.329999923706|1
2024-09-01 04:35:27|02765|942325|VVX|1.75B|1750000000|56.65|88719|12.85|41|2024-11-05|15/09/2024||1.04||1050000000|56.650001525879|1|2024-08-06|15/06/2024|0.83|0.87|1070000000|1020000000|47.049999237061|1
2024-09-01 04:35:37|02766|17038|RGP|350.03M|350030000|10.43|610078|-33.44|45|2024-10-02|15/08/2024||0.1233||146160000|10.430000305176|1|2024-07-18|15/05/2024|0.28|0.06|148200000|140600000|10.970000267029|1
2024-09-01 04:35:46|02767|52321|AMTX|116.1M|116100000|2.46|596752|-49.59|37|2024-11-14|15/09/2024||-0.4034||75060000|2.460000038147|1|2024-08-01|15/06/2024|-0.66|-0.4348|66560000|73810000|3.210000038147|1
2024-09-01 04:35:56|02768|17341|THFF|528.09M|528090000.00000006|44.7|47847|19.23|43|2024-10-22|15/09/2024||1.22||59310000|44.700000762939|1|2024-07-23|15/06/2024|0.96|0.96|49200000|50670000|44.220001220703|1
2024-09-01 04:36:04|02769|955849|RBNC|592.31M|592310000|35.5|515902|0|23|2022-07-27|15/06/2022||0.68||32970000|35.5|1|2022-04-27|15/03/2022||0.7||32710000|35.5|1
2024-09-01 04:36:16|02770|32348|MGI|1.07B|1070000000.0000001|10.99|4164814|0|41|2023-11-08|15/09/2023||0.16||349500000|10.989999771118|1|2023-08-04|15/06/2023||0.1337||353700000|10.989999771118|1
2024-09-01 04:36:26|02771|20205|HLX|1.71B|1710000000|11.22|1865619|7.16|45|2024-10-21|15/09/2024||0.1848||363140000|11.220000267029|1|2024-07-25|15/06/2024|0.21|0.19|364800000|339360000|12.529999732971|1
2024-09-01 04:36:36|02772|15763|CNSL|541.44M|541440000|4.57|493658|19.01|45|2024-10-31|15/09/2024||-0.3878||275450000|4.5700001716614|1|2024-08-06|15/06/2024|-0.37|-0.33|268700000|272490000|4.539999961853|1
2024-09-01 04:36:47|02773|17434|UEIC|120.97M|120970000|9.32|60909|4.13|45|2024-10-31|15/09/2024||0.125||103100000|9.3199996948242|1|2024-08-08|15/06/2024|-0.09|-0.04|90500000|95100000|10.89999961853|1
2024-09-01 04:36:55|02774|1163488|ITOS|615.39M|615390000|16.85|330262|37.33|21|2024-11-06|15/09/2024||-1.18||800000|16.85000038147|1|2024-08-08|15/06/2024|-0.18|-1.04|35000000|35000000|15.220000267029|1
2024-09-01 04:37:04|02775|942324|LEU|644.69M|644690000|39.6|256343|-19.33|41|2024-11-05|15/09/2024||0.88||95270000|39.599998474121|1|2024-08-06|15/06/2024|1.89|0.7833|189000000|86830000|36.479999542236|1
2024-09-01 04:37:14|02776|1168785|VIEWQ|325.36K|325360|0.08|136207|-99.38|16|2023-11-14|15/09/2023|-53.06|-6.41|38000000|42500000|1.9500000476837|1|2023-08-11|15/06/2023|-14.11|-10.80|28030000|25000000|8.9700002670288|1
2024-09-01 04:37:24|02777|20936|MOV|529.92M|529919999.99999994|23.86|124781|-13.71|45|2024-11-26|15/10/2024||0.80||209100000|23.860000610352|1|2024-09-05|15/07/2024||0.34||150500000|23.860000610352|1
2024-09-01 04:37:35|02778|20678|BZH|933.93M|933930000|31.28|425336|5.5|45|2024-11-14|15/09/2024||1.52||807670000|31.280000686646|1|2024-08-01|15/06/2024|0.88|0.84|589600000|597670000|33.669998168945|1
2024-09-01 04:37:46|02779|20569|FBRT|1.11B|1110000000|13.62|344059|-4.76|45|2024-11-06|15/09/2024||0.3352||55060000|13.619999885559|1|2024-07-31|15/06/2024|0.31|0.41|50890000|58050000|14.010000228882|1
2024-09-01 04:37:56|02780|15451|AROW|510.18M|510180000|30.49|45141|74.28|39|2024-10-22|15/09/2024||0.61||36100000|30.489999771118|1|2024-07-25|15/06/2024|0.52|0.54|35000000|34680000|31.030000686646|1
2024-09-01 04:38:06|02781|21062|DCO|959.81M|959810000|65.08|53151|43.54|45|2024-10-30|15/09/2024||0.675||195450000|65.080001831055|1|2024-08-08|15/06/2024|0.52|0.56|197000000|194570000|59.720001220703|1
2024-09-01 04:38:17|02782|20444|ETD|800.33M|800330000|31.48|220168|-0.54|45|2024-10-23|15/09/2024||0.59||156900000|31.479999542236|1|2024-07-31|15/06/2024|0.7|0.57|168600000|159650000|30.770000457764|1
2024-09-01 04:38:26|02783|16875|CNXN|1.92B|1920000000|73.08|92684|35.84|45|2024-10-30|15/09/2024||1.02||719070000|73.080001831055|1|2024-07-31|15/06/2024|0.99|0.83|736500000|706130000|70.379997253418|1
2024-09-01 04:38:36|02784|1073417|BFST|622.76M|622760000|24.42|71171|17.35|31|2024-10-23|15/09/2024||0.56||65300000|24.420000076294|1|2024-07-25|15/06/2024|0.62|0.51|66180000|62800000|24.680000305176|1
2024-09-01 04:38:46|02785|20837|ROCC|1.56B|1560000000|37.47|337371|0|39|2023-11-01|15/09/2023||2.02||284500000|37.470001220703|1|2023-08-01|15/06/2023||1.95||261400000|37.470001220703|1
2024-09-01 04:38:56|02786|16099|FISI|402.59M|402590000|26.02|57482|46.76|44|2024-10-24|15/09/2024||0.635||50970000|26.020000457764|1|2024-07-25|15/06/2024|1.62|0.63|65210000|49900000|23.760000228882|1
2024-09-01 04:39:10|02787|954881|LILA|7.13B|7130000000|9.47|326839|8.35|38|2024-11-06|15/09/2024||0.1616||1140000000|9.4700002670288|1|2024-08-06|15/06/2024|-0.0435|0.0008|1120000000|1130000000|9.8800001144409|1
2024-09-01 04:39:19|02788|20238|LL|461.69K|461690|0.844|751229|-76.02|45|2024-11-06|15/09/2024||-0.52||193600000|0.84399998188019|1|2024-08-27|15/06/2024||-0.54||200300000|0.84399998188019|1
2024-09-01 04:39:33|02789|20887|NPTN|859.56M|859560000|16.01|855978|0|37|2022-11-03|15/09/2022||0.12||100230000|16.010000228882|1|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000|15.789999961853|1
2024-09-01 04:39:41|02790|16240|HAYN|763.71M|763710000|60.14|94304|23.49|45|2024-11-14|15/09/2024||0.765||152350000|60.139999389648|1|2024-08-01|15/06/2024|0.63|0.835|153920000|158810000|59.549999237061|1
2024-09-01 04:39:49|02791|1050737|RYTM|2.89B|2890000000|47.29|485896|70.11|31|2024-11-05|15/09/2024||-0.81||31950000|47.290000915527|1|2024-08-06|15/06/2024|-0.55|-0.7089|29080000|28790000|44.029998779297|1
2024-09-01 04:39:57|02792|1163484|ANNX|602.23M|602230000|5.7|2654218|95.88|23|2024-11-18|15/09/2024||-0.2587||0.00|5.6999998092651|1|2024-08-12|15/06/2024|-0.23|-0.23|0.00||5.4800000190735|1
2024-09-01 04:40:04|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|0|25|2023-04-27|15/03/2023||0.78||119040000|29.25|1|2023-01-27|15/12/2022|0.6385|0.724|126250000|120090000|29.25|1
2024-09-01 04:40:15|02794|15403|AMSC|800.58M|800580000|20.22|1188141|116.03|39|2024-11-05|15/09/2024||0.0033||37530000|20.219999313354|1|2024-08-06|15/06/2024|0.09|-0.03|40000000|35400000|20.39999961853|1
2024-09-01 04:40:25|02795|15555|BGFV|41.36M|41360000|1.88|432561|-75.46|36|2024-10-29|15/09/2024||0.16||240970000|1.8799999952316|1|2024-07-30|15/06/2024|-0.46|0.03|199820000|227950000|2.75|1
2024-09-01 04:40:32|02796|20414|OLP|570.85M|570850000|26.75|52702|37.11|12|2024-11-06|15/09/2024||0.15||22210000|26.75|1|2024-08-06|15/06/2024|0.45|0.12|21800000|22480000|24.459999084473|1
2024-09-01 04:40:43|02797|15795|TBRG|178.67M|178670000|12.47|162915|-23.26|45|2024-11-05|15/09/2024||-0.0956||82660000|12.470000267029|1|2024-08-08|15/06/2024|-0.34|-0.2798|84730000|81360000|9.829999923706|1
2024-09-01 04:40:53|02798|29677|TDW|4.66B|4660000000|88.7|984274|31.06|30|2024-11-06|15/09/2024||1.08||349280000|88.699996948242|1|2024-08-06|15/06/2024|0.94|0.94|339230000|331660000|84.589996337891|1
2024-09-01 04:41:00|02799|20379|REX|796.67M|796670000|45.35|167900|14.98|6|2024-11-28|15/10/2024||0.7553||152000000|45.349998474121|1|2024-08-27|15/07/2024|0.7|0.54|148150000|146000000|47.5|1
2024-09-01 04:41:06|02800|1152340|ALRS|444.01M|444010000|22.45|54813|11.41|0||
2024-09-01 04:41:16|02801|16110|FMNB|584.31M|584310000|15.55|100433|19.52|6|2024-10-23|15/09/2024||0.34||43450000|15.550000190735|1|2024-07-24|15/06/2024|0.33|0.33|41670000|41620000|14.819999694824|1
2024-09-01 04:41:25|02802|15940|DSPG|533.07M|533070000.00000006|21.98|408272|0|36|2022-08-01|15/06/2022||0.1||38000000|21.979999542236|1|2022-04-28|15/03/2022||0.03||35100000|21.979999542236|1
2024-09-01 04:41:30|02803|24290|TR|2.12B|2120000000|29.72|246300|-3.65|0||
2024-09-01 04:41:39|02804|20760|IPI|303.56M|303560000|24.68|70815|-10.87|12|2024-11-05|15/09/2024||-0.1428||40940000|24.680000305176|1|2024-08-05|15/06/2024|-0.06|0.004|62100000|51500000|23.549999237061|1
2024-09-01 04:41:46|02805|31044|HTBI|632.82M|632820000|36.46|45414|53|18|2024-10-23|15/09/2024||0.7725||49790000|36.459999084473|1|2024-08-28|15/06/2024|0.73|0.73|50630000|50640000|35.529998779297|1
2024-09-01 04:41:52|02806|41263|HY|1.1B|1100000000|62.96|92806|36.42|6|2024-10-29|15/09/2024||1.9||1040000000|62.959999084473|1|2024-08-06|15/06/2024|3.58|2.28|1170000000|1080000000|69.330001831055|1
2024-09-01 04:42:00|02807|20508|OPY|544.51M|544510000|52.7|49675|37.28|12|2024-10-25|15/09/2024|||||52.700000762939|1|2024-07-26|15/06/2024|0.92||330590000||57.939998626709|1
2024-09-01 04:42:09|02808|1152813|OPRT|106.1M|106100000|2.97|131154|-59.15|24|2024-11-12|15/09/2024||0.0934||246200000|2.9700000286102|1|2024-08-08|15/06/2024|0.08|-0.1506|250400000|245730000|2.7699999809265|1
2024-09-01 04:42:16|02809|21200|EBF|621.28M|621280000|23.91|96763|11.11|6|2024-09-16|15/08/2024||0.42||104580000|23.909999847412|1|2024-06-17|15/05/2024|0.41|0.36|103110000|100850000|20.889999389648|1
2024-09-01 04:42:25|02810|16319|IBCP|707.97M|707970000|33.88|118910|74.01|24|2024-10-22|15/09/2024||0.762||55210000|33.880001068115|1|2024-07-25|15/06/2024|0.88|0.7|56520000|53420000|33.240001678467|1
2024-09-01 04:42:30|02811|16169|GERN|2.86B|2860000000|4.75|11863964|91.53|6|2024-11-06|15/09/2024||-0.0874||18180000|4.75|1|2024-08-08|15/06/2024|-0.1|-0.103|882000|344800|4.5599999427795|1
2024-09-01 04:42:37|02812|16653|MOFG|460.9M|460900000|29.22|43185|35.15|6|2024-10-24|15/09/2024||0.578||49080000|29.219999313354|1|2024-07-25|15/06/2024|1|0.5|57900000|47880000|27.629999160767|1
2024-09-01 04:42:44|02813|20228|EVC|187.17M|187170000|2.08|453456|-44.97|12|2024-10-31|15/09/2024||0.02||146500000|2.079999923706|1|2024-08-08|15/06/2024|-0.35|-0.02|82650000|312000000|1.8200000524521|1
2024-09-01 04:42:56|02814|961630|EQBK|622.58M|622580000|40.79|47054|57.31|24|2024-10-15|15/09/2024||1||56220000|40.790000915527|1|2024-07-16|15/06/2024|0.99|0.91|55500000|54750000|38.439998626709|1
2024-09-01 04:43:01|02815|1141597|AMK|2.63B|2630000000|35.15|459161|19.97|0||
2024-09-01 04:43:10|02816|29706|USM|4.78B|4780000000|55.62|224857|21.07|12|2024-10-31|15/09/2024||0.12||931370000|55.619998931885|1|2024-08-02|15/06/2024|0.2|0.15|927000000|924960000|54.700000762939|1
2024-09-01 04:43:20|02817|989654|CSTR|418.35M|418350000|20.1|104952|47.25|6|2024-07-25|15/06/2024||0.32||27000000|20.10000038147|1|2024-04-19|15/03/2024||0.31||26500000|20.10000038147|1
2024-09-01 04:43:27|02818|16102|FLIC|287.72M|287720000|12.77|127892|-4.77|6|2024-10-24|15/09/2024||0.1967||21200000|12.770000457764|1|2024-07-25|15/06/2024|0.21|0.17|21290000|20660000|12.329999923706|1
2024-09-01 04:43:34|02819|24385|FSP|188.49M|188490000|1.82|880608|-6.67|0||
2024-09-01 04:43:42|02820|1097534|BFC|941.69M|941690000|94.04|26397|18.07|12|2024-10-15|15/09/2024||1.51||39850000|94.040000915527|1|2024-07-16|15/06/2024|1.56|1.44|38900000|38950000|87.98999786377|1
2024-09-01 04:43:46|02821|13868|||||||0||
2024-09-01 04:43:54|02822|1131006|FREE|211.57M|211570000|4.87|310717|26.82|12|2024-11-06|15/09/2024||-0.03||140100000|4.8699998855591|1|2024-08-13|15/06/2024||-0.02||138500000|4.8699998855591|1
2024-09-01 04:44:00|02823|15430|APEI|295.97M|295970000|16.72|319167|219.69|6|2024-11-05|15/09/2024||0.11||154530000|16.719999313354|1|2024-08-06|15/06/2024|-0.06|0.07|152900000|154080000|17.270000457764|1
2024-09-01 04:44:06|02824|103918|RYAM|525.82M|525820000.00000006|7.98|522674|124.79|0||
2024-09-01 04:44:13|02825|15489|ATNI|396.85M|396850000|26.76|147513|-25.91|6|2024-10-23|15/09/2024||-0.1183||185310000|26.760000228882|1|2024-07-24|15/06/2024|0.5|-0.26|183280000|182390000|22.739999771118|1
2024-09-01 04:44:19|02826|30667|BHB|489.46M|489460000|32.06|43266|29.22|6|2024-10-17|15/09/2024||0.67||38440000|32.060001373291|1|2024-07-18|15/06/2024|0.66|0.64|37340000|37690000|31.709999084473|1
2024-09-01 04:44:25|02827|1010658|NESR|930.23M|930230000|9.75|54492|93.07|0||
2024-09-01 04:44:30|02828|1052915|MBIN|2.1B|2100000000|45.85|225349|55.11|0||
2024-09-01 04:44:38|02829|1096115|GRTS|56.31M|56310000|0.477|1320118|-73.93|6|2024-11-07|15/09/2024||-0.1757||6020000|0.47679999470711|1|2024-08-13|15/06/2024|-0.16|-0.28|920000|1900000|0.49050000309944|1
2024-09-01 04:44:45|02830|1056239|MVBF|271.49M|271490000|21|26969|-11.47|6|2024-10-28|15/09/2024||0.36||36820000|21|1|2024-07-29|15/06/2024|0.31|0.36|34710000|37890000|24.770000457764|1
2024-09-01 04:44:53|02831|1166009|DYN|4.63B|4630000000|46.09|1017481|291.59|12|2024-10-31|15/09/2024||-0.7055||0.00|46.090000152588|1|2024-08-13|15/06/2024|-0.7|-0.72|||43.069999694824|1
2024-09-01 04:44:59|02832|15394|AMNB|497.64M|497640000|47.76|20143|18.39|6|2024-07-18|15/06/2024||0.69||27800000|47.759998321533|1|2024-04-18|15/03/2024||0.67||27400000|47.759998321533|1
2024-09-01 04:45:04|02833|48378|CPS|267.58M|267579999.99999997|15.45|118743|0.19|0||
2024-09-01 04:45:10|02834|17436|UFCS|518.63M|518630000|20.47|128977|1.74|0||
2024-09-01 04:45:18|02835|1166231|ATHA|118.78M|118780000|3.09|131000|36.12|6|2024-11-07|15/09/2024||-0.6371||0.00|3.0899999141693|1|2024-08-01|15/06/2024|-0.7|-0.74|0.00||3.1900000572205|1
2024-09-01 04:45:29|02836|8233|HOV|1.31B|1310000000|216.23|86911|72.5|6|2024-08-22|15/07/2024|9.75||722700000||207.60000610352|1|2024-05-22|15/04/2024|6.66||708400000||169.10000610352|1
2024-09-01 04:45:39|02837|15675|CCNE|505.84M|505840000|24.31|45101|29.03|18|2024-10-22|15/09/2024||0.535||55900000|24.309999465942|1|2024-07-18|15/06/2024|0.56|0.51|54580000|54400000|23.950000762939|1
2024-09-01 04:45:46|02838|21078|MCS|455.26M|455260000|14.15|760975|-6.91|12|2024-10-30|15/09/2024||0.34||199200000|14.14999961853|1|2024-08-01|15/06/2024|-0.64|0.04|176000000|163900000|12.590000152588|1
2024-09-01 04:45:51|02839|17193|SMBC|652.19M|652190000|57.83|35819|33.62|0||
2024-09-01 04:45:56|02840|24419|ALT|476.18M|476180000|6.7|3335421|152.83|0||
2024-09-01 04:46:01|02841|15885|CZNC|310M|310000000|20.14|27025|9.99|0||
2024-09-01 04:46:07|02842|24294|VPG|365.97M|365970000|27.61|65743|-24.11|6|2024-11-05|15/09/2024||0.3068||78710000|27.610000610352|1|2024-08-06|15/06/2024|0.31|0.34|77400000|79620000|31.420000076294|1
2024-09-01 04:46:15|02843|20269|NPK|555.89M|555890000|78.29|44867|5.77|6|2024-10-25|15/09/2024|||||78.290000915527|1|2024-07-26|15/06/2024|||||78.099998474121|1
2024-09-01 04:46:21|02844|951005|VKTX|7.1B|7100000000|64.12|3955463|341.9|6|2024-10-30|15/09/2024||-0.2777||0.00|64.120002746582|1|2024-07-24|15/06/2024|-0.2|-0.26|0.00||51.540000915527|1
2024-09-01 04:46:27|02845|958117|BNED|340.7M|340700000|13|517171|-89.43|6|2024-08-28|15/07/2024||-0.81||268320000|13.210000038147|1|2024-06-25|15/04/2024||-0.36||253770000|7.2699999809265|1
2024-09-01 04:46:33|02846|24384|UVE|609.26M|609260000|21.39|176155|69.36|0||
2024-09-01 04:46:41|02847|15917|DJCO|684.73M|684730000|497.11|13168|63.47|24|2024-08-26|15/06/2024|||||488.54998779297|1|2024-05-09|15/03/2024|||||374.5|1
2024-09-01 04:46:48|02848|24421|WSR|680.58M|680580000|13.42|333420|34.87|6|2024-10-30|15/09/2024||0.23||32950000|13.420000076294|1|2024-07-31|15/06/2024|0.05|0.225|37480000|32220000|14.039999961853|1
2024-09-01 04:46:56|02849|101926|TRUE|272.67M|272670000|3|234581|21.95|0||
2024-09-01 04:47:02|02850|15779|CONNQ|276.23K|276230|0.011|550313|-99.73|0||
2024-09-01 04:47:09|02851|16837|OSBC|763.79M|763790000|17.03|272249|13.23|0||
2024-09-01 04:47:20|02852|52891|CARE|399.16M|399160000|17.3|79785|20.98|12|2024-10-24|15/09/2024||0.215||35530000|17.299999237061|1|2024-07-25|15/06/2024|0.25|0.21|33630000|34620000|16.770000457764|1
2024-09-01 04:47:28|02853|16443|KBAL|447.94M|447940000|12.3|477850|0|18|2023-11-06|15/09/2023||0.255||194600000|12.300000190735|1|2023-08-02|15/06/2023||0.32||191430000|12.300000190735|1
2024-09-01 04:47:38|02854|15987|EGLE|856.16M|856160000|62.58|175483|42.13|38|2024-08-01|15/06/2024||-0.2388||69260000|62.639999389648|1|2024-05-02|15/03/2024||0.5687||77920000|62.639999389648|1
2024-09-01 04:47:45|02855|24339|WTI|337.05M|337050000|2.29|1513823|-47.84|12|2024-11-06|15/09/2024||-0.135||148900000|2.289999961853|1|2024-08-06|15/06/2024|-0.05|-0.055|142760000|148050000|2.1300001144409|1
2024-09-01 04:47:51|02856|16890|ALTO|105.55M|105550000|1.38|427084|-62.5|0||
2024-09-01 04:47:58|02857|50840|TOON|36.72M|36720000|0.93|120969|-38.41|6|2023-05-16|15/03/2023||||18620000|2.5499999523163|1|2023-03-01|15/12/2022|-0.52|-0.01|19060000|22800000|3.1199998855591|1
2024-09-01 04:48:03|02858|17099|RUSHB|4.06B|4059999999.9999995|47.04|18162|1.14|0||
2024-09-01 04:48:11|02859|6385|RBBN|595.14M|595140000|3.41|345917|15.2|6|2024-10-23|15/09/2024||0.078||219590000|3.4100000858307|1|2024-07-24|15/06/2024|0.05|0.05|193000000|204770000|3.920000076294|1
2024-09-01 04:48:16|02860|16865|FRPH|563.68M|563680000|29.62|26392|3.89|0||
2024-09-01 04:48:24|02861|100234|LE|486.48M|486480000|15.49|111344|103.68|6|2024-12-03|15/10/2024||0.0575||312700000|15.489999771118|1|2024-09-05|15/07/2024||-0.1025||307470000|15.489999771118|1
2024-09-01 04:48:29|02862|15670|CCBG|584.83M|584830000|34.52|37116|11.79|0||
2024-09-01 04:48:37|02863|17221|FRST|299.88M|299880000|12.15|59795|35.3|18|2024-10-24|15/09/2024||0.43||37550000|12.14999961853|1|2024-07-25|15/06/2024|0.32|0.38|42110000|37200000|12.689999580383|1
2024-09-01 04:48:43|02864|20321|AUDAQ|323.45K|323450|0.0649|40395|-90.46|0||
2024-09-01 04:48:53|02865|24343|TRC|479.71M|479710000|17.89|87985|6.62|24|2024-11-05|15/09/2024||0.03||11100000|17.889999389648|1|2024-08-06|15/06/2024|0.04|-0.03|5690000|7500000|16.770000457764|1
2024-09-01 04:49:01|02866|16072|CIVB|267.06M|267060000|16.97|48935|-1.37|0||
2024-09-01 04:49:11|02867|16513|EGIO|45.03M|45030000|7.69|49657|-77.41|6|2024-04-25|15/03/2024||-1.48||93790000|10.920000076294|1|2024-03-04|15/12/2023||-0.9264||100250000|5127.1998214722|0.0019230769230769
2024-09-01 04:49:16|02868|1008646|WTTR|1.37B|1370000000|11.53|982270|39.76|0||
2024-09-01 04:49:23|02869|15962|EBTC|379.02M|379020000|30.99|21845|6.35|6|2024-10-17|15/09/2024|||||30.989999771118|1|2024-07-23|15/06/2024|||||27.559999465942|1
2024-09-01 04:49:32|02870|962332|SMBK|494.69M|494690000|29.23|53584|26.76|12|2024-10-21|15/09/2024||0.475||42460000|29.229999542236|1|2024-07-22|15/06/2024|0.48|0.39|40420000|40070000|26.670000076294|1
2024-09-01 04:49:40|02871|41330|TIPT|729.54M|729540000|19.83|79354|12.16|12|2024-10-30|15/09/2024|||||19.829999923706|1|2024-07-31|15/06/2024|0.31||546670000||20|1
2024-09-01 04:49:48|02872|16048|EZPW|668.92M|668920000|12.22|465443|45.3|6|2024-11-13|15/09/2024||0.2622||288250000|12.220000267029|1|2024-07-31|15/06/2024|0.23|0.21|281400000|279570000|10.380000114441|1
2024-09-01 04:49:54|02873|20335|OIS|337.44M|337440000|5.29|860260|-36.34|0||
2024-09-01 04:50:00|02874|15613|BSRR|427.68M|427680000|30.13|37369|48.86|6|2024-10-21|15/09/2024||0.624||37670000|30.129999160767|1|2024-07-22|15/06/2024|0.71|0.6|37800000|37180000|26.459999084473|1
2024-09-01 04:50:10|02875|32536|ANIP|1.24B|1240000000|63.75|269484|-1.29|18|2024-11-06|15/09/2024||1.1||139790000|63.75|1|2024-08-06|15/06/2024|1.02|0.95|138040000|129090000|59.159999847412|1
2024-09-01 04:50:19|02876|13954|RES|1.36B|1360000000|6.42|1816872|-22.56|12|2024-10-23|15/09/2024||0.145||374470000|6.4200000762939|1|2024-07-25|15/06/2024|0.15|0.14|364200000|385150000|5.7699999809265|1
2024-09-01 04:50:26|02877|20373|NAT|776.72M|776720000|3.72|2140574|-5.1|12|2024-11-27|15/09/2024||0.1048||66920000|3.7200000286102|1|2024-08-26|15/06/2024|0.1|0.0874|66100000|62380000|3.6300001144409|1
2024-09-01 04:50:37|02878|21152|CATO|94.03M|94030000|4.87|131958|-36.75|42|2024-11-14|15/10/2024|||||4.8699998855591|1|2024-08-22|15/07/2024|||||5.039999961853|1
2024-09-01 04:50:44|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|0|0||
2024-09-01 04:50:50|02880|48368|TCS|41.97M|41970000|0.8136|1461742|-64.78|6|2024-10-29|15/09/2024||-0.035||206150000|0.81360000371933|1|2024-08-06|15/06/2024|-0.26|-0.21|181860000|192410000|1.1499999761581|1
2024-09-01 04:50:56|02881|1089437|PRVB|2.37B|2370000000|24.98|2740198|0|0||
2024-09-01 04:51:02|02882|15861|CVLG|693.71M|693710000|52.67|52096|4.82|0||
2024-09-01 04:51:15|02883|13987|MPAA|130.97M|130970000|6.63|94271|-18.45|43|2024-11-06|15/09/2024||0.18||204500000|6.6300001144409|1|2024-08-08|15/06/2024|-0.33|0.07|169890000|172500000|6|1
2024-09-01 04:51:23|02884|52751|BVH|1.28B|1280000000|75|248766|111.09|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2024-09-01 04:51:34|02885|17149|SENEA|418.82M|418820000|60.27|30613|25.02|30|2024-11-06|15/09/2024|||||60.270000457764|1|2024-08-08|15/06/2024|||||58.119998931885|1
2024-09-01 04:51:41|02886|40068|INBK|314.56M|314560000|36.29|64520|82.18|6|2024-10-23|15/09/2024||0.83||34400000|36.290000915527|1|2024-07-24|15/06/2024|0.72|0.71|32360000|31380000|37.009998321533|1
2024-09-01 04:51:49|02887|1073225|STXB|446.00M|446000000|25.55|99168|0|21|2022-07-26|15/06/2022||0.47||31610000|25.549999237061|1|2022-05-03|15/03/2022||0.52||32100000|25.549999237061|1
2024-09-01 04:51:56|02888|101910|PFIS|474.95M|474950000|47.61|26715|6.51|0||
2024-09-01 04:52:02|02889|1156858|PASG|43.27M|43270000|0.7006|211409|-9.48|0||
2024-09-01 04:52:09|02890|24358|UFI|124.68M|124680000|6.83|52913|-3.8|0||
2024-09-01 04:52:18|02891|16114|FNLC|310.81M|310810000|27.89|18410|12.87|24|2024-10-16|15/09/2024|||||27.889999389648|1|2024-07-24|15/06/2024|1.09||37750000||28.110000610352|1
2024-09-01 04:52:31|02892|21057|CIA|143.62M|143620000|2.88|45610|-4.64|35|2024-11-05|15/09/2024||0.07||63100000|2.8800001144409|1|2024-08-06|15/06/2024|0.08|0.06|62080000|59240000|2.3900001049042|1
2024-09-01 04:52:38|02893|15513|AXTI|114.87M|114870000|2.65|284340|0.38|6|2024-10-30|15/09/2024||-0.0318||27090000|2.6500000953674|1|2024-08-01|15/06/2024|-0.02|-0.05|27900000|26320000|3.6400001049042|1
2024-09-01 04:52:45|02894|29688|TLYS|161.24M|161240000|5.36|115166|-38.46|6|2024-11-28|15/10/2024||-0.1667||146670000|5.3600001335144|1|2024-09-05|15/07/2024||-0.06||163800000|5.3600001335144|1
2024-09-01 04:52:54|02895|21085|QMCO|14.76M|14760000|3.08|40730|-75.56|6|2024-10-31|15/09/2024||-0.03||74200000|3.079999923706|1|2024-08-13|15/06/2024|-0.09|0.01|71300000|86400000|313.70000839233|0.02
2024-09-01 04:53:07|02896|16241|HBCP|360.38M|360380000|44.66|18499|32.88|24|2024-10-29|15/09/2024||1.04||32950000|44.659999847412|1|2024-07-17|15/06/2024|1.02|0.98|33150000|32150000|44.380001068115|1
2024-09-01 04:53:15|02897|1010528|GNTY|413.86M|413860000|34.79|25691|19.47|0||
2024-09-01 04:53:25|02898|949584|FPI|501.8M|501800000|10.24|333748|-6.9|24|2024-10-23|15/09/2024||-0.03||11160000|10.239999771118|1|2024-07-24|15/06/2024|-0.06|-0.04|11440000|10660000|11.510000228882|1
2024-09-01 04:53:33|02899|1165658|AOUT|118.71M|118710000|9.22|26926|-7.52|19|2024-11-29|15/10/2024||0.24||59300000|9.2200002670288|1|2024-09-05|15/07/2024||-0.1||41700000|9.2200002670288|1
2024-09-01 04:53:42|02900|15757|CNBKA|641.92M|641920000|115.29|11374|0|29|2022-07-12|15/06/2022|||||115.29000091553|1|2022-04-25|15/03/2022|||||115.29000091553|1
2024-09-01 04:53:51|02901|24326|TNK|1.95B|1950000000|56.88|284931|41.91|6|2024-10-31|15/09/2024||2.54||169040000|56.880001068115|1|2024-08-01|15/06/2024|3.11|3.14|296590000|191860000|65.440002441406|1
2024-09-01 04:53:59|02902|1168392|BRBS|205.07M|205070000|2.79|164147|-65.43|0||
2024-09-01 04:54:09|02903|15456|ARTNA|371.85M|371850000|36.11|83623|-22.08|40|2024-11-06|15/09/2024||0.65||29000000|36.110000610352|1|2024-08-05|15/06/2024|0.52|0.54|27420000|27000000|39.110000610352|1
2024-09-01 04:54:16|02904|24394|CTO|439.75M|439750000|19.02|224425|8.07|0||
2024-09-01 04:54:24|02905|15495|ATRO|783.96M|783960000|22.42|182368|27.39|36|2024-11-05|15/09/2024||0.19||198700000|22.420000076294|1|2024-08-01|15/06/2024|0.04|0.17|198100000|191000000|23.030000686646|1
2024-09-01 04:54:34|02906|1169506|BOLT|25.93M|25930000|0.678|164943|-37.22|20|2024-11-07|15/09/2024||-0.346||1300000|0.67760002613068|1|2024-08-13|15/06/2024|-0.56|-0.4575|1280000|956750|0.70080000162125|1
2024-09-01 04:54:41|02907|20652|NR|711.61M|711610000|8.23|688195|34.26|6|2024-10-29|15/09/2024||0.0833||175860000|8.2299995422363|1|2024-08-05|15/06/2024|0.12|0.07|179000000|169340000|7.3099999427795|1
2024-09-01 04:54:50|02908|995704|JNCE|98.96M|98960000|1.88|3161967|0|28|2023-08-09|15/06/2023||-0.09||0.00|1.8799999952316|1|2023-05-10|15/03/2023||-0.68||0.00|1.8799999952316|1
2024-09-01 04:55:00|02909|17198|SMMF|377.45M|377450000|25.7|28581|3.84|32|2024-07-25|15/06/2024||0.96||44600000|25.700000762939|1|2024-04-25|15/03/2024|1.14|1.07|45000000|44700000|27.719999313354|1
2024-09-01 04:55:10|02910|1167138|SQZB|2.65M|2650000|0.09|7945|73.08|18|2024-11-06|15/09/2024|||||0.09000000357628|1|2024-08-30|15/06/2024|||||0.09000000357628|1
2024-09-01 04:55:21|02911|945635|AJX|146.86M|146860000|3.22|112162|-52.3|39|2024-10-31|15/09/2024||-0.38||7300000|3.2200000286102|1|2024-07-24|15/06/2024|-0.32|-0.16|-1500000|5680000|3.8499999046326|1
2024-09-01 04:55:30|02912|958240|PVBC|184.25M|184250000|11.03|80523|11.3|31|2024-10-24|15/09/2024||0.07||14600000|11.029999732971|1|2024-07-29|15/06/2024|-0.2|0.05|13480000|14200000|11.859999656677|1
2024-09-01 04:55:38|02913|1129489|SPFI|572.06M|572060000|34.91|44608|28.35|12|2024-10-22|15/09/2024||0.6057||47570000|34.909999847412|1|2024-07-18|15/06/2024|0.66|0.58|48600000|46530000|31.39999961853|1
2024-09-01 04:55:48|02914|16752|NRIM|379.47M|379470000|68.97|21976|62.67|45|2024-10-24|15/09/2024||1.57||26500000|68.970001220703|1|2024-07-24|15/06/2024|1.62|1.31|36630000|25200000|70.099998474121|1
2024-09-01 04:55:56|02915|976068|SYRE|1.46B|1460000000|28.75|658131|98.28|18|2024-11-07|15/09/2024||-0.9643||0.00|28.75|1|2024-08-08|15/06/2024|-0.86|-0.95||6670000|24.549999237061|1
2024-09-01 04:56:07|02916|15330|ACTG|482.81M|482810000|4.81|298508|26.91|45|2024-11-11|15/09/2024||0.12||27300000|4.8099999427795|1|2024-08-08|15/06/2024|-0.08|0.08|25840000|19800000|4.8099999427795|1
2024-09-01 04:56:17|02917|24438|LCTX|166.91M|166910000|0.884|691154|-34.03|42|2024-11-06|15/09/2024||-0.0417||971200|0.88389998674393|1|2024-08-08|15/06/2024|-0.03|-0.045|1410000|943200|0.86500000953674|1
2024-09-01 04:56:27|02918|20494|HT|482.37M|482370000|9.98|636547|1.42|42|2024-02-21|15/12/2023||-0.3279||92700000|9.9899997711182|1|2023-10-24|15/09/2023|-0.11|-0.2253|92000000|90500000|9.9099998474121|1
2024-09-01 04:56:35|02919|31020|CSTE|169.24M|169240000|4.9|125368|16.11|18|2024-11-06|15/09/2024||-0.175||120570000|4.9000000953674|1|2024-08-07|15/06/2024|-0.14|-0.12|119400000|124820000|5.25|1
2024-09-01 04:56:46|02920|940762|LOCO|414.81M|414810000|13.86|271298|44.53|41|2024-10-31|15/09/2024||0.17||121180000|13.859999656677|1|2024-08-01|15/06/2024|0.26|0.21|122200000|120720000|12.060000419617|1
2024-09-01 04:56:57|02921|1089602|AMAL|1.01B|1010000000|32.99|155773|80.67|30|2024-10-24|15/09/2024||0.814||78450000|32.990001678467|1|2024-07-25|15/06/2024|0.85|0.79|78450000|77470000|31.879999160767|1
2024-09-01 04:57:06|02922|1081658|KZR|43.82M|43820000|0.601|559784|-61.72|31|2024-11-07|15/09/2024||-0.3178||1000000|0.60060000419617|1|2024-08-13|15/06/2024|-0.3|-0.3197|0.00|750000|0.59090000391006|1
2024-09-01 04:57:23|02923|102889|CBAY|3.73B|3730000000|32.48|4086578|129.05|39|2024-05-09|15/03/2024||-0.3096||80000|32.479999542236|1|2024-02-28|15/12/2023|-0.35|-0.31|57000|377780|32.319999694824|1
2024-09-01 04:57:33|02924|16836|ORRF|693.48M|693480000|35.8|115259|64.52|39|2024-10-22|15/09/2024||0.9267||53800000|35.799999237061|1|2024-07-23|15/06/2024|0.83|0.73|33280000|32350000|31.590000152588|1
2024-09-01 04:57:41|02925|31038|HBMD|438.35M|438350000|23.3|1796634|0|26|2022-07-20|15/06/2022||0.26||21200000|23.299999237061|1|2022-04-27|15/03/2022||0.25||20700000|23.299999237061|1
2024-09-01 04:57:51|02926|1008978|PCSB|291.97M|291970000|19.04|59022|0|25|2023-01-26|15/12/2022||0.31||12440000|19.040000915527|1|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000|18.879999160767|1
2024-09-01 04:58:01|02927|20945|SB|545.6M|545600000|5.11|603931|59.69|45|2024-11-06|15/09/2024||0.2135||75030000|5.1100001335144|1|2024-07-29|15/06/2024|0.17|0.19|78500000|71300000|5.4499998092651|1
2024-09-01 04:58:15|02928|16659|MPB|504.4M|504400000|30.21|47089|33.03|31|2024-10-23|15/09/2024||0.69||44310000|30.209999084473|1|2024-07-25|15/06/2024|0.71|0.6|44090000|41910000|26.5|1
2024-09-01 04:58:26|02929|30911|RLGT|292.75M|292750000|6.37|98378|-7.41|43|2024-11-06|15/09/2024||0.09||227400000|6.3699998855591|1|2024-09-12|15/06/2024||0.0303||201850000|6.3699998855591|1
2024-09-01 04:58:35|02930|17140|SCOR|35.06M|35060000|7.17|18431|-48.86|42|2024-02-29|15/12/2023||0.1||102370000|20.170000076294|1|2023-11-06|15/09/2023|-0.02|0.06|91000000|95400000|647.59998321533|0.02
2024-09-01 04:58:47|02931|16683|MTRX|272M|272000000|9.96|243850|22.81|45|2024-11-06|15/09/2024||-0.105||213300000|9.960000038147|1|2024-09-09|15/06/2024||-0.21||202810000|9.960000038147|1
2024-09-01 04:58:57|02932|48365|BHR|229.27M|229270000|3.11|346116|13.09|41|2024-10-30|15/09/2024||-0.483||154600000|3.1099998950958|1|2024-07-31|15/06/2024|-0.33|-0.2172|187590000|190800000|3.7699999809265|1
2024-09-01 04:59:07|02933|28172|EMWPF|39.8K|39800|0.0021|11229|-87.65|41|2024-11-27|15/09/2024|||||0.00209999992512|1|2024-08-30|15/06/2024|||||0.00209999992512|1
2024-09-01 04:59:19|02934|1129393|RRBI|365.73M|365730000|53.11|9484|10.19|27|2024-10-30|15/09/2024||1.21||27780000|53.110000610352|1|2024-07-26|15/06/2024|1.16|1.1|26890000|26650000|55.389999389648|1
2024-09-01 04:59:32|02935|20707|ONIT|227.35M|227350000|28.98|17919|-3.88|45|2024-11-05|15/09/2024||1.36||255320000|28.979999542236|1|2024-08-01|15/06/2024|1.33|1.36|246400000|282610000|29.229999542236|1
2024-09-01 04:59:43|02936|17201|SMSI|6.82M|6820000|0.618|87151|-95.23|43|2024-08-01|15/06/2024|-0.38|-0.35|5140000|6460000|2.4500000476837|1|2024-05-08|15/03/2024|-0.51|-0.4|5800000|5720000|2.5099999904633|1
2024-09-01 04:59:51|02937|1073373|SURF|65.08M|65080000|1.07|557244|-0.93|28|2023-11-14|15/09/2023||-0.3433||0.00|1.0700000524521|1|2023-08-02|15/06/2023|-0.46|-0.332|0.00|0.00|0.94499999284744|1
2024-09-01 05:00:00|02938|17609|ZEUS|446.41M|446410000|40.1|97069|-27.85|45|2024-10-31|15/09/2024||0.475||509200000|40.099998474121|1|2024-08-01|15/06/2024|0.6|0.55|526250000|536870000|50.680000305176|1
2024-09-01 05:00:20|02939|1046340|HFFG|187.19M|187190000|3.55|58659|-25.42|24|2024-11-07|15/09/2024|||||3.5499999523163|1|2024-08-28|15/06/2024|0.04||302340000||3.3699998855591|1
2024-09-01 05:00:37|02940|17507|VRA|171.91M|171910000|5.83|435330|-19.48|45|2024-12-11|15/10/2024||0.275||125490000|5.8299999237061|1|2024-09-11|15/07/2024||0.21||118510000|5.8299999237061|1
2024-09-01 05:00:47|02941|31035|FSBW|335.28M|335280000|43.83|19696|45.28|32|2024-10-24|15/09/2024||1.14||35600000|43.830001831055|1|2024-07-23|15/06/2024|1.13|1.02|36270000|35300000|40.569999694824|1
2024-09-01 05:00:59|02942|16523|LFCR|135.33M|135330000|4.38|274649|-44.35|45|2024-10-02|15/08/2024||-0.405||25510000|4.3800001144409|1|2024-08-26|15/05/2024|-0.195|-0.12|37890000|35020000|6|1
2024-09-01 05:01:11|02943|48416|FRBA|386.98M|386980000|15.39|53663|33.48|39|2024-10-22|15/09/2024||0.4033||33030000|15.390000343323|1|2024-07-24|15/06/2024|0.47|0.4|31230000|32130000|14.930000305176|1
2024-09-01 05:01:20|02944|993273|GTYH|396.33M|396330000|6.3|1008187|0|21|2022-11-10|15/09/2022||-0.07||19320000|6.3000001907349|1|2022-08-12|15/06/2022||-0.07||17230000|6.3000001907349|1
2024-09-01 05:01:32|02945|1089261|MESA|50.81M|50810000|1.23|355492|-12.14|36|2024-12-11|15/09/2024||0.1677||154000000|1.2300000190735|1|2024-08-05|15/06/2024||0.2194||147000000|1.4299999475479|1
2024-09-01 05:01:42|02946|20279|AHT|49.27M|49270000|0.943|387146|-66.32|46|2024-10-29|15/09/2024||-2.15||276760000|0.94249999523163|1|2024-07-30|15/06/2024|0.25|-1.63|316480000|309390000|0.94459998607635|1
2024-09-01 05:01:55|02947|15508|AVNW|344.92M|344920000|27.45|67674|-24.07|45|2024-10-30|15/09/2024||0.7783||117350000|27.450000762939|1|2024-09-02|15/06/2024||0.7867||116250000|27.450000762939|1
2024-09-01 05:02:08|02948|20460|PKE|273.62M|273620000|13.51|81018|-1.39|44|2024-10-03|15/08/2024|||||13.510000228882|1|2024-07-16|15/05/2024|0.09||13970000||14.029999732971|1
2024-09-01 05:02:16|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|0|16|2023-03-13|15/12/2022||-0.2803||84740000|0.14800000190735|1|2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000|0.24549999833107|1
2024-09-01 05:02:25|02950|16577|MCBC|509.24M|509240000|14.82|209758|57.49|43|2024-10-24|15/09/2024||0.3||26700000|14.819999694824|1|2024-08-13|15/06/2024||0.29||26100000|14.819999694824|1
2024-09-01 05:02:35|02951|29685|TK|763.16M|763160000|8.31|554485|29.04|45|2024-10-31|15/09/2024|||||8.3100004196167|1|2024-08-01|15/06/2024|0.36||326140000||8.670000076294|1
2024-09-01 05:02:43|02952|100168|TACO|455.89M|455890000|12.51|450714|0|30|2022-07-28|15/06/2022||0.16||129930000|12.510000228882|1|2022-05-05|15/03/2022||0.06||120110000|12.510000228882|1
2024-09-01 05:02:50|02953|1061436|FTSI|374.83M|374830000|26.49|94756|0|21|2022-05-03|15/03/2022||-0.12||150130000|26.489999771118|1|2022-03-03|15/12/2021||0.11||105700000|26.520000457764|1
2024-09-01 05:02:59|02954|24401|VHC|27.08M|27080000|7.25|12312|13|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||431.09998703003|0.02
2024-09-01 05:03:10|02955|16946|POWL|2.01B|2009999999.9999998|167.44|402857|97.92|45|2024-12-03|15/09/2024||2.31||231820000|167.44000244141|1|2024-07-30|15/06/2024|3.79|2.16|288000000|222180000|137.71000671387|1
2024-09-01 05:03:21|02956|1073036|QTTB|524.36M|524360000|43.48|99200|101.3|29|2024-05-13|15/03/2024||-0.23||500000|27.129999160767|1|2024-03-28|15/12/2023||-0.3||500000|16.170000076294|1
2024-09-01 05:03:29|02957|20915|BRT|374.66M|374660000|18.99|27340|2.93|33|2024-11-05|15/09/2024||-0.13||23930000|18.989999771118|1|2024-08-12|15/06/2024|-0.13|-0.16|23860000|23600000|17.549999237061|1
2024-09-01 05:03:38|02958|1129485|PSTL|420.85M|420850000|14.49|110112|0.84|25|2024-11-12|15/09/2024||0.0283||17630000|14.489999771118|1|2024-08-06|15/06/2024|0.02|0.03|18050000|16910000|14.039999961853|1
2024-09-01 05:03:50|02959|949628|XBIT|194.96M|194960000|6.4|126112|34.45|38|2024-11-07|15/09/2024|||||6.4000000953674|1|2024-08-30|15/06/2024|||||6.9499998092651|1
2024-09-01 05:04:02|02960|16973|EYPT|478.99M|478990000|8.95|787714|-14.92|43|2024-10-30|15/09/2024||-0.57||10100000|8.9499998092651|1|2024-08-07|15/06/2024|-0.58|-0.54|9480000|9640000|9.0200004577637|1
2024-09-01 05:04:12|02961|1163124|NKTX|374.67M|374670000|5.31|713295|200|21|2024-11-06|15/09/2024||-0.365||0.00|5.3099999427795|1|2024-08-13|15/06/2024|-0.34|-0.47|0.00||5.0700001716614|1
2024-09-01 05:04:20|02962|1163026|AKUS|491.02M|491020000|13.29|671642|0|13|2023-03-28|15/12/2022||-0.684||0.00|13.289999961853|1|2022-11-14|15/09/2022|-0.54|-0.6443|0.00|0.00|13.390000343323|1
2024-09-01 05:04:29|02963|15905|DGICA|496.4M|496400000|15.22|56739|3.19|45|2024-10-24|15/09/2024||0.1808||236850000|15.220000267029|1|2024-07-25|15/06/2024|0.11|0.0746|247190000|242270000|14.029999732971|1
2024-09-01 05:04:39|02964|31073|CRDF|107.53M|107530000|2.31|562586|24.86|44|2024-10-31|15/09/2024||-0.26||62500|2.3099999427795|1|2024-08-08|15/06/2024|-0.26|-0.25|163000|58750|2.1400001049042|1
2024-09-01 05:04:47|02965|992681|CTXR|103.01M|103010000|0.57|2202070|-38.78|31|2024-11-27|15/09/2024||-0.05||0.00|0.56999999284744|1|2024-08-13|15/06/2024|-0.06|-0.05|||0.69120001792908|1
2024-09-01 05:04:59|02966|16622|MHLD|177.6M|177600000|1.78|94795|1.14|45|2024-11-06|15/09/2024|||||1.7799999713898|1|2024-08-08|15/06/2024|-0.1||20490000||1.6299999952316|1
2024-09-01 05:05:08|02967|1034513|BBCP|351.23M|351230000|6.49|137179|-14.04|30|2024-09-04|15/07/2024||0.1901||125340000|6.4899997711182|1|2024-06-06|15/04/2024|0.05|0.1|107100000|112970000|7.4800000190735|1
2024-09-01 05:05:21|02968|16780|NWPX|436.22M|436220000|43.98|38618|31.36|45|2024-11-05|15/09/2024||0.7733||122730000|43.979999542236|1|2024-07-31|15/06/2024|0.86|0.67|129500000|119170000|37.380001068115|1
2024-09-01 05:06:28|02969|1052355|FDBC|309.62M|309620000|53.98|9719|15.64|18|2023-04-21|15/03/2023|1.24||26830000||44.340000152588|1|2023-01-25|15/12/2022|1.27||25210000||46.889999389648|1
2024-09-01 05:06:37|02970|101858|CSLT|335.51M|335510000|2.05|1121279|0|33|2022-08-02|15/06/2022||0.01||36840000|2.0499999523163|1|2022-05-12|15/03/2022||0.00||36090000|2.0499999523163|1
2024-09-01 05:06:48|02971|50995|DRIO|24.32M|24320000|0.81|87118|-74.69|37|2024-11-11|15/09/2024||-0.245||7800000|0.81000000238419|1|2024-08-08|15/06/2024|-0.08|-0.445|6260000|7920000|0.92699998617172|1
2024-09-01 05:06:59|02972|15683|CECO|1.01B|1010000000|28.95|294468|107.23|44|2024-11-06|15/09/2024||0.2867||160080000|28.950000762939|1|2024-07-30|15/06/2024|0.2|0.1583|137520000|143330000|30.010000228882|1
2024-09-01 05:07:07|02973|20449|IHC|837.18M|837180000|57.01|31745|0|21|2022-05-11|15/03/2022|||||57.009998321533|1|2022-03-16|15/12/2021|||||57.009998321533|1
2024-09-01 05:07:19|02974|16744|NNBR|197.19M|197190000|3.94|248764|93.14|43|2024-11-07|15/09/2024||-0.04||122130000|3.9400000572205|1|2024-08-07|15/06/2024|-0.02|-0.06|122990000|124470000|3.3599998950958|1
2024-09-01 05:07:26|02975|1166560|ONCR|3.39M|3390000|0.13|493532|225|18|2024-05-01|15/03/2024||-0.26||0.00|0.12999999523163|1|2024-03-06|15/12/2023||-0.27||0.00|0.12999999523163|1
2024-09-01 05:07:36|02976|20960|FF|273.08M|273080000|6.24|453526|26.01|45|2024-11-07|15/09/2024|||||6.2399997711182|1|2024-08-09|15/06/2024|0.22||72400000||4.7300000190735|1
2024-09-01 05:07:44|02977|1076698|USX|322.82M|322820000|6.14|556868|0|29|2023-11-02|15/09/2023||-0.1629||524200000|6.1399998664856|1|2023-08-03|15/06/2023||-0.295||515290000|6.1399998664856|1
2024-09-01 05:07:58|02978|15889|DAKT|669.64M|669640000|14.45|538935|78.4|45|2024-11-27|15/10/2024||0.3||218940000|14.449999809265|1|2024-09-04|15/07/2024||0.3||216840000|14.449999809265|1
2024-09-01 05:09:10|02979|100200|EIGRQ|14.81M|14810000|10|20950|-64.16|39|2024-03-14|15/12/2023||-0.295||4990000|6|1|2023-11-09|15/09/2023|-0.41|-0.31|3200000|4910000|11.340000152588|1
2024-09-01 05:09:24|02980|16495|LCUT|158.43M|158430000|7.15|92569|11.54|45|2024-11-07|15/09/2024||0.4033||199420000|7.1500000953674|1|2024-08-08|15/06/2024|-0.03|-0.0267|141670000|144000000|7.2699999809265|1
2024-09-01 05:09:32|02981|1080088|TECX|282.9M|282900000|19.2|26102|3.23|29|2024-08-08|15/06/2024|-4.34|-0.08|||16.139999389648|1|2024-05-09|15/03/2024||-0.36||0.00|50400705.218525|2.999958000588E-7
2024-09-01 05:09:42|02982|1096079|CBNK|355.89M|355890000|25.58|25400|29.26|30|2024-10-21|15/09/2024||0.6975||44740000|25.579999923706|1|2024-07-22|15/06/2024|0.59|0.6|43950000|43430000|23.450000762939|1
2024-09-01 05:09:50|02983|1153038|HBT|707.56M|707560000|22.42|30881|16.89|24|2024-10-21|15/09/2024||0.5633||57610000|22.420000076294|1|2024-07-22|15/06/2024|0.57|0.5556|56640000|57010000|23.059999465942|1
2024-09-01 05:09:59|02984|1152989|KRRO|443.74M|443740000|47.72|84851|104.81|23|2024-03-27|15/12/2023||-0.29||0.00|86.949996948242|1|2023-11-20|15/09/2023||-0.355||0.00|38.990001678467|1
2024-09-01 05:10:18|02985|16192|GLRE|493.44M|493440000|13.97|92184|26.54|45|2024-11-06|15/09/2024|||||13.970000267029|1|2024-08-06|15/06/2024|0.23|0.2533|168980000||12.449999809265|1
2024-09-01 05:10:27|02986|16923|PLPC|589.29M|589290000|119.93|17093|-29.41|33|2024-11-01|15/09/2024|||||119.93000030518|1|2024-07-31|15/06/2024|||||133.86999511719|1
2024-09-01 05:10:36|02987|998045|NODK|320.88M|320880000|15.54|18063|21.79|25|2023-05-08|15/03/2023|-0.2||77900000||13.140000343323|1|2023-03-08|15/12/2022|0.04||84810000||13.640000343323|1
2024-09-01 05:10:44|02988|1169488|AFCG|216.18M|216180000|10.46|169887|16.96|17|2024-11-06|15/09/2024||0.3097||16290000|10.460000038147|1|2024-08-07|15/06/2024|0.56|0.3525|18380000|18100000|8.6800003051758|1
2024-09-01 05:10:58|02989|16914|PKOH|394.92M|394920000|30.24|30902|58.24|44|2024-11-04|15/09/2024||0.91||447900000|30.239999771118|1|2024-08-07|15/06/2024|1.02|0.88|433000000|445450000|27.579999923706|1
2024-09-01 05:11:07|02990|940832|ADVM|144.36M|144360000|6.94|326657|-61.44|36|2024-05-09|15/03/2024|-1.5|-2.52|||9.8100004196167|1|2024-03-18|15/12/2023|-0.23|-0.34|0.00||17|1
2024-09-01 05:11:18|02991|1121798|ASLE|270.83M|270830000|5.09|328081|-65.49|23|2024-11-05|15/09/2024||0.13||101390000|5.0900001525879|1|2024-08-07|15/06/2024|-0.05|0.1|77100000|87660000|5.7699999809265|1
2024-09-01 05:11:31|02992|20884|MG|370.49M|370490000|11.96|103074|122.3|47|2024-10-30|15/09/2024||0.275||188700000|11.960000038147|1|2024-07-31|15/06/2024|0.21|0.135|189770000|185800000|10.029999732971|1
2024-09-01 05:11:45|02993|41341|TNXP|5.04M|5040000|0.229|14108012|-99.28|40|2024-11-04|15/09/2024||-3.11||3580000|0.22900000214577|1|2024-08-19|15/06/2024|-19.28|-5.23|2210000|3500000|0.44740000367165|1
2024-09-01 05:11:53|02994|1121155|TCRR|58.11M|58110000|1.48|398599|0|24|2023-11-15|15/09/2023||-0.6267||0.00|1.4800000190735|1|2023-08-09|15/06/2023||-0.6167||0.00|1.4800000190735|1
2024-09-01 05:12:03|02995|17495|VLGEA|475.45M|475450000|32.15|30651|43.33|36|2024-10-08|15/07/2024|||||32.150001525879|1|2024-06-04|15/04/2024|||||30.260000228882|1
2024-09-01 05:12:12|02996|16665|MRLN|279.04M|279040000|23.49|651401|0|35|2022-04-28|15/03/2022|||||23.489999771118|1|2022-02-03|15/12/2021||0.55||41880000|23.489999771118|1
2024-09-01 05:12:20|02997|52760|||||||41|2024-08-07|15/06/2024|||||6.0840001106262|1|2024-05-07|15/03/2024|-0.22||315200000||7.5370001792908|1
2024-09-01 05:12:30|02998|16106|FLXS|215.33M|215330000|41.38|40024|83.1|40|2024-10-28|15/09/2024||0.54||96680000|41.380001068115|1|2024-08-19|15/06/2024|0.75|0.67|110820000|109520000|36.400001525879|1
2024-09-01 05:12:41|02999|31034|FRGI|217.69M|217690000|8.49|366138|0.83|42|2024-02-26|15/12/2023||0.1||103720000|8.4899997711182|1|2023-11-09|15/09/2023||0.08||103260000|8.4899997711182|1
2024-09-01 05:12:50|03000|976457|SCWX|736.95M|736950000|8.34|58971|17.96|34|2024-12-05|15/10/2024||0.0033||81220000|8.3400001525879|1|2024-09-05|15/07/2024||0.01||81030000|8.3400001525879|1
2024-09-01 05:13:03|03001|20546|ODC|496.85M|496850000|68.19|26352|1.41|45|2024-10-10|15/07/2024|||||68.190002441406|1|2024-06-06|15/04/2024|1.07||106780000|106780|83.150001525879|1
2024-09-01 05:13:16|03002|40992|HMTV|289.92M|289920000|7.15|256220|0|36|2022-11-08|15/09/2022||-0.15||53000000|7.1500000953674|1|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000|7.8000001907349|1
2024-09-01 05:13:28|03003|1169484|SNSE|15.24M|15240000|0.6058|50609|-41.18|18|2024-11-05|15/09/2024||-0.2743||0.00|0.60579997301102|1|2024-08-06|15/06/2024|-0.28|-0.29|0.00||0.61000001430511|1
2024-09-01 05:13:36|03004|1163254|PSTX|277.76M|277760000|2.86|426280|34.91|23|2024-11-07|15/09/2024||-0.3879||15420000|2.8599998950958|1|2024-08-05|15/06/2024|-0.32|-0.4067|26000000|15420000|3.0999999046326|1
2024-09-01 05:13:46|03005|1153684|ETNB|1.01B|1010000000|9.5|910788|-46.57|24|2024-11-07|15/09/2024||-0.6128||625000|9.5|1|2024-08-05|15/06/2024|-0.48|-0.56|0.00||8.9099998474121|1
2024-09-01 05:13:55|03006|17502|VOXX|123.4M|123400000|5.49|2761503|-37.19|46|2024-10-08|15/08/2024||-0.38||117900000|5.4899997711182|1|2024-07-10|15/05/2024|-0.4|-0.22|91700000|112000000|2.6800000667572|1
2024-09-01 05:14:07|03007|1156575|BDTX|344.68M|344680000|6.1|641627|71.35|26|2024-11-04|15/09/2024||-0.3529||0.00|6.0999999046326|1|2024-08-06|15/06/2024|-0.36|-0.39|0.00||5.3000001907349|1
2024-09-01 05:14:14|03008|1163279|TIG|315.63M|315630000|6.16|354444|0|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2024-09-01 05:14:25|03009|16702|NATR|255.41M|255410000|13.8|58621|-17.27|45|2024-11-06|15/09/2024||0.17||116200000|13.800000190735|1|2024-08-09|15/06/2024|0.07|0.18|110600000|112300000|14.659999847412|1
2024-09-01 05:14:32|03010|1167743|SPRY|1.26B|1260000000|12.98|990055|82.56|20|2024-11-07|15/09/2024||-0.1438||666670|12.979999542236|1|2024-08-06|15/06/2024|-0.13|-0.12|500000|1000000|9.3199996948242|1
2024-09-01 05:14:40|03011|1163753|PBFS|277.49M|277490000|11|36593|21.55|17|2023-05-15|15/03/2023|0.24||22030000||8.1099996566772|1|2023-01-30|15/12/2022|0.25||21930000||10.970000267029|1
2024-09-01 05:14:49|03012|1061143|ACET|120.31M|120310000|1.46|954550|-26.26|32|2024-11-06|15/09/2024||-0.3478||625000|1.460000038147|1|2024-08-13|15/06/2024|-0.33|-0.36|0.00||1.2699999809265|1
2024-09-01 05:14:58|03013|21030|IVCRQ|493.82K|493820|0.013|431897|0|40|2023-08-07|15/06/2023||-0.09||173500000|0.01300000026822|1|2023-05-10|15/03/2023||-0.17||168700000|0.01300000026822|1
2024-09-01 05:15:09|03014|102927|IMUX|136.02M|136020000|1.51|302430|-12.21|41|2024-11-07|15/09/2024||-0.2275||0.00|1.5099999904633|1|2024-08-08|15/06/2024|-0.21|-0.2325|0.00|0.00|1.1699999570847|1
2024-09-01 05:15:18|03015|30798|IBIO|16.99M|16990000|1.97|91285|-66.27|25|2023-05-15|15/03/2023|-0.48|-7.20||200000|20.200000762939|1|2023-02-14|15/12/2022|-1.08|-20.00||250000|18.965999603271|1
2024-09-01 05:15:25|03016|1131052|FOA|168.25M|168250000|7.28|32728|-49.09|20|2024-11-05|15/09/2024||0.02||81000000|7.2800002098083|1|2024-08-06|15/06/2024|-0.05|-0.02|79000000|66000000|7.039999961853|1
2024-09-01 05:15:35|03017|20854|CRDa|528.4M|528400000|10.57|83183|-1.77|45|2024-11-04|15/09/2024||0.2533||328410000|10.569999694824|1|2024-08-05|15/06/2024|0.25|0.1967|314230000|328260000|9.3599996566772|1
2024-09-01 05:15:45|03018|1129438|MEC|398.16M|398160000|19.31|118336|58.41|27|2024-10-29|15/09/2024||0.2529||158270000|19.309999465942|1|2024-08-06|15/06/2024|0.26|0.22|163600000|158560000|16.690000534058|1
2024-09-01 05:15:55|03019|16229|ONCT|12.17M|12170000|4.1109|8252|-31.51|42|2024-03-07|15/12/2023|-3.11|-0.16|297000|175000|9.5500001907349|1|2023-11-09|15/09/2023|-0.17|-0.15|180000|125000|329.80000972748|0.02
2024-09-01 05:16:04|03020|15609|BSET|124.5M|124500000|14.16|23277|-8.47|40|2024-09-26|15/08/2024||-0.225||82150000|14.159999847412|1|2024-07-10|15/05/2024|-0.82|-0.11|83410000|86990000|13.199999809265|1
2024-09-01 05:16:16|03021|1072329|GORV|24.22M|24220000|1.71|56656|-85.28|31|2024-10-31|15/09/2024||-0.175||293100000|1.710000038147|1|2024-08-16|15/06/2024|-3.22|-0.49|238700000|300300000|2.4300000667572|1
2024-09-01 05:16:25|03022|1043280|MBIO|10.45M|10450000|0.281|27038602|-90.99|25|2023-05-12|15/03/2023|-2.06|-3.01|||4.5700001716614|1|2023-03-29|15/12/2022|-2.7|-0.19|0.00|0.00|41606964.170952|1.3043489603034E-7
2024-09-01 05:16:35|03023|16478|KVHI|87.53M|87530000|4.44|107153|-17.47|45|2024-10-31|15/09/2024||-0.07||28300000|4.4400000572205|1|2024-08-01|15/06/2024|-0.12|-0.09|28700000|30000000|4.4499998092651|1
2024-09-01 05:16:46|03024|16124|FRBKQ|290.81K|290810|0.004|120360|-98.67|39|2024-10-30|15/09/2024||-0.03||29370000|0.00410000002012|1|2024-07-26|15/06/2024||-0.05||28160000|0.00350000010803|1
2024-09-01 05:17:00|03025|1097779|LEGH|651.18M|651180000|26.96|62100|17.12|29|2024-11-06|15/09/2024||0.5972||48680000|26.959999084473|1|2024-08-08|15/06/2024|0.67|0.58|42500000|46350000|26.389999389648|1
2024-09-01 05:17:09|03026|1174322|AOMR|263.55M|263550000|11.3|128256|22.03|18|2024-11-05|15/09/2024||0.2559||10030000|11.300000190735|1|2024-08-06|15/06/2024|-0.09|0.2|9460000|9760000|12.340000152588|1
2024-09-01 05:17:18|03027|20673|BH|554.57M|554570000|178.99|2094|-3.87|35|2024-11-01|15/09/2024|||||178.99000549316|1|2024-08-09|15/06/2024|-171.89||91140000||188.05999755859|1
2024-09-01 05:17:26|03028|1137408|BCEL|3.57M|3570000|0.09|209935|-75.81|26|2024-08-07|15/06/2024||-0.15||0.00|0.09000000357628|1|2024-05-09|15/03/2024||-0.22||0.00|0.09399999678135|1
2024-09-01 05:17:34|03029|1163487|INZY|347.55M|347550000|5.54|314139|14.7|21|2024-11-05|15/09/2024||-0.4329||0.00|5.539999961853|1|2024-08-06|15/06/2024|-0.44|-0.4|0.00||4.6999998092651|1
2024-09-01 05:17:44|03030|1072283|HOFV|14.15M|14150000|2.16|20410|-70.37|17|2023-03-08|15/12/2022|-3.36|-2.20|2520000|3760000|9.9099998474121|1|2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000|86399914.432297|1.8333351666685E-7
2024-09-01 05:17:54|03031|17310|TAST|478.13M|478130000|9.54|684086|37.66|44|2024-08-08|15/06/2024||0.26||494510000|9.539999961853|1|2024-05-28|15/03/2024||0.11||452190000|9.539999961853|1
2024-09-01 05:18:03|03032|1061145|SLDB|344.66M|344660000|8.93|474459|146.69|26|2023-05-11|15/03/2023|-1.54|-1.64||1470000|6.1999998092651|1|2023-03-15|15/12/2022|-1.32|-1.65||1680000|5|1
2024-09-01 05:18:10|03033|1168308|MILE|136.94M|136940000|1.05|950297|0|9|2022-11-14|15/09/2022||-0.27||30000000|1.0499999523163|1|2022-08-08|15/06/2022||-0.237||23200000|1.0499999523163|1
2024-09-01 05:18:18|03034|1086972|RVI|63.35M|63350000|3|403523.16|0|21|2022-08-10|15/06/2022|||||3|1|2022-05-02|15/03/2022|0.07||||3|1
2024-09-01 05:18:29|03035|1008760|EEX|1.13B|1130000000|5.55|186737|27.88|32|2024-11-04|15/09/2024||-0.06||85610000|5.5500001907349|1|2024-08-07|15/06/2024|-0.03|-0.07|86000000|87000000|4.7600002288818|1
2024-09-01 05:18:39|03036|41224|NGVC|606.77M|606770000|26.62|77044|127.01|45|2024-11-14|15/09/2024||0.25||315130000|26.620000839233|1|2024-08-08|15/06/2024|0.4|0.3|309080000|306430000|23.39999961853|1
2024-09-01 05:18:52|03037|989653|FLNT|47.92M|47920000|2.84|15635|-26.61|32|2024-08-19|15/06/2024|-0.47|-0.26|58720000|60180000|3|1|2024-05-15|15/03/2024|-0.3|-0.18|66000000|68000000|3.9700000286102|1
2024-09-01 05:19:03|03038|21142|SRT|178.53M|178530000|4.425|302942|42.28|43|2024-05-06|15/03/2024||0.14||103000000|4.4200000762939|1|2024-03-14|15/12/2023||0.175||99730000|4.4200000762939|1
2024-09-01 05:19:14|03039|40101|ACIC|540.67M|540670000|11.23|225254|44.9|44|2024-11-07|15/09/2024||0.25||117130000|11.229999542236|1|2024-08-07|15/06/2024|0.4|0.3|229450000|275200000|11.64999961853|1
2024-09-01 05:19:23|03040|1156304|VEL|621.46M|621460000|18.77|34706|53.85|25|2024-10-31|15/09/2024||0.4148||51100000|18.770000457764|1|2024-08-01|15/06/2024|0.45|0.41|54760000|48800000|18.930000305176|1
2024-09-01 05:19:33|03041|961750|AC|708.95M|708950000|33.33|7528|-9.11|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2024-09-01 05:19:42|03042|1169946|TLIS|7.98M|7980000|4.38|19886|-27.24|16|2023-11-13|15/09/2023||-9.29||102500|5.75|1|2023-08-10|15/06/2023|-8.27|-9.58|580000|102500|7.6900000572205|1
2024-09-01 05:19:59|03043|1082076|LSEA|432.04M|432040000|11.91|188246|19.22|22|2024-10-31|15/09/2024||0.14||351380000|11.909999847412|1|2024-08-01|15/06/2024|0.36|0.1|418200000|337500000|12.180000305176|1
2024-09-01 05:20:07|03044|958191|STON|419.20M|419200000|3.53|621490|0|29|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-11|15/06/2022|-0.15||80000000||3.4100000858307|1
2024-09-01 05:20:16|03045|1167742|SGTX|56.50M|56500000|22.47|129400|0|17|2023-08-08|15/06/2023||-0.2312||3100000|23|1|2023-05-09|15/03/2023|-0.23|-0.2281|4860000|3100000|9412068.8210964|7.520663021652E-7
2024-09-01 05:20:26|03046|17355|TISI|60.45M|60450000|13.67|14971|62.16|39|2023-05-11|15/03/2023|-5.69||202300000||4.6300001144409|1|2023-05-11|15/12/2022|-5.69|0.2|202270000|262200000|4.6300001144409|1
2024-09-01 05:20:36|03047|20885|||||||44|2024-10-31|15/09/2024||0.169|||6.6199998855591|1|2024-08-07|15/06/2024|0.16|0.132|35900000||5.3133020401001|1
2024-09-01 05:20:48|03048|16857|HPK|2.04B|2040000000|16.08|291530|5.93|24|2024-11-11|15/09/2024||0.362||279200000|16.079999923706|1|2024-08-05|15/06/2024|0.28|0.42|275270000|283840000|14.449999809265|1
2024-09-01 05:21:00|03049|29712|VHI|826.49M|826490000|29.21|20658|118.64|44|2024-11-07|15/09/2024||0.604|||29.209999084473|1|2024-08-08|15/06/2024|0.7|0.286|559700000||17.219999313354|1
2024-09-01 05:21:07|03050|1166745|SPRB|19.19M|19190000|0.4647|474181|-79.16|19|2024-11-20|15/09/2024||-0.246||1600000|0.46470001339912|1|2024-08-12|15/06/2024|-0.22|-0.32|1610000|1500000|0.4375|1
2024-09-01 05:21:19|03051|1169333|HMPT|321.44M|321440000|2.32|189522|0|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2024-09-01 05:21:32|03052|24437|CIX|367.96M|367960000|29.87|13688|47.69|44|2024-10-30|15/09/2024|||||29.870000839233|1|2024-08-06|15/06/2024|||||20.734058380127|1
2024-09-01 05:21:42|03053|348|ADSGN|41.42B|41420000000|232|400939|25.77|45|2024-10-29|15/09/2024||1.92||6340000000|232|1|2024-07-31|15/06/2024|1.09|0.9797|5820000000|5780000000|236.60000610352|1
2024-09-01 05:21:52|03054|347|ALVG|108.81B|108810000000|280.9|621058|25.26|46|2024-11-13|15/09/2024||6.73||15580000000|280.89999389648|1|2024-08-08|15/06/2024|6.15|5.77|42600000000|42410000000|249.19999694824|1
2024-09-01 05:22:03|03055|345|BASFN|40.92B|40920000000|45.85|1972693|-2.21|44|2024-10-30|15/09/2024||0.5989||15570000000|45.849998474121|1|2024-07-26|15/06/2024|0.93|0.8677|16110000000|16750000000|44.770000457764|1
2024-09-01 05:22:17|03056|346|BAYGN|27.38B|27380000000|27.87|2991356|-45.21|45|2024-11-05|15/09/2024||0.4428||10340000000|27.864999771118|1|2024-08-06|15/06/2024|0.94|0.919|11140000000|10980000000|26.944999694824|1
2024-09-01 05:22:28|03057|6283|BEIG|29.32B|29320000000|130.75|303549|7.04|45|2024-10-24|15/09/2024||||2470000000|130.75|1|2024-08-01|15/06/2024|2.77|2.77|2570000000|2570000000|134.19999694824|1
2024-09-01 05:22:38|03058|652|BMWG|52.29B|52290000000|83.82|1006104|-11.02|45|2024-11-06|15/09/2024||3.89||39530000000|83.819999694824|1|2024-08-01|15/06/2024|4.15|4.15|36940000000|38150000000|85.819999694824|1
2024-09-01 05:22:48|03059|14145|BNRGn|9.71B|9710000000|67.22|320850|-10.01|45|2024-11-12|15/09/2024||1.34||4090000000|67.220001220703|1|2024-08-14|15/06/2024|1.03|1.23|4180000000|4180000000|64.099998474121|1
2024-09-01 05:22:58|03060|353|CONG|12.22B|12220000000|61.08|461455|-9.3|45|2024-11-11|15/09/2024||1.9||10260000000|61.080001831055|1|2024-08-07|15/06/2024|1.52|1.77|10000000000|10240000000|54.360000610352|1
2024-09-01 05:23:09|03061|958839|1COV|10.46B|10460000000|55.4|696488|13.11|36|2024-10-29|15/09/2024||0.0526||3770000000|55.400001525879|1|2024-07-30|15/06/2024|-0.38|-0.3802|3690000000|3690000000|53.900001525879|1
2024-09-01 05:23:20|03062|355|MBGn|59.88B|59880000000|62.34|2979819|-5.34|37|2024-10-25|15/09/2024||3.09||38320000000|62.340000152588|1|2024-07-26|15/06/2024|2.95|2.83|36740000000|37230000000|62.959999084473|1
2024-09-01 05:23:32|03063|1014089|DHER|8.11B|8109999999.999999|28.49|749942|-15.57|31|2024-11-07|15/09/2024||||3220000000|28.489999771118|1|2024-08-29|15/06/2024|||3090000000|2960000000|23.5|1
2024-09-01 05:23:42|03064|352|DBKGn|28.66B|28660000000|14.748|6013811|46.25|45|2024-10-23|15/09/2024||0.5328||7360000000|14.748000144958|1|2024-07-25|15/06/2024|-0.28|0.6035|7590000000|7590000000|14.378000259399|1
2024-09-01 05:23:54|03065|359|DB1Gn|37.26B|37260000000|202.9|285908|23.38|34|2024-10-22|15/09/2024||2.52||1420000000|202.89999389648|1|2024-07-24|15/06/2024|2.91|2.72|1470000000|1450000000|188|1
2024-09-01 05:24:06|03066|354|DHLn|45.65B|45650000000|39.2|2261455|-8.55|45|2024-11-05|15/09/2024||0.6949||20100000000|39.200000762939|1|2024-08-01|15/06/2024|0.63|0.6578|20640000000|20300000000|41.25|1
2024-09-01 05:24:16|03067|656|DTEGn|126.58B|126580000000|25.71|7091693|30.34|35|2024-11-14|15/09/2024||0.4671||28270000000|25.709999084473|1|2024-08-08|15/06/2024|0.5|0.4232|28390000000|28030000000|23.920000076294|1
2024-09-01 05:24:27|03068|9251|EONGn|33.46B|33460000000|12.81|4537669|12.81|45|2024-11-14|15/09/2024||0.23||15490000000|12.810000419617|1|2024-08-14|15/06/2024|0.27|0.55|16880000000|27260000000|12.385000228882|1
2024-09-01 05:24:38|03069|653|FMEG|10.23B|10230000000|34.86|367835|-21.52|45|2024-11-05|15/09/2024||0.7286||5050000000|34.860000610352|1|2024-07-30|15/06/2024|0.7|0.6797|4740000000|4970000000|37.439998626709|1
2024-09-01 05:24:48|03070|6284|FREG|18.8B|18800000000|33.37|968545|13.35|45|2024-11-06|15/09/2024||0.6479||5440000000|33.369998931885|1|2024-07-29|15/06/2024|0.8086|0.7057|5410000000|5460000000|31.860000610352|1
2024-09-01 05:24:59|03071|6334|HEIG|563.96M|563960000|95.66|339755|29.76|45|2024-11-07|15/09/2024||3.81||5820000000|95.660003662109|1|2024-07-30|15/06/2024|3.15|3.43|5510000000|5510000000|98.660003662109|1
2024-09-01 05:25:12|03072|1054774|HFGG|1.21B|1210000000|7.42|2218021|-74.83|31|2024-10-29|15/09/2024||0.1372||1880000000|7.4180002212524|1|2024-08-13|15/06/2024|0.05|0.3395|1950000000|1970000000|5.4000000953674|1
2024-09-01 05:25:24|03073|357|HNKG_p|32.75B|32750000000|82.76|418060|16.27|45|2024-11-06|15/09/2024||1.3||5690000000|82.76000213623|1|2024-08-07|15/06/2024|1.39|1.39|5500000000|5450000000|77.580001831055|1
2024-09-01 05:25:35|03074|659|IFXGn|42.81B|42810000000|33|3498713|0.38|45|2024-11-12|15/09/2024||0.4546||3980000000|33|1|2024-08-05|15/06/2024|0.43|0.4227|3700000000|3770000000|29.530000686646|1
2024-09-01 05:25:43|03075|1097708|LIN|206.71B|206710000000|428|20230|19.15|33|2024-10-24|15/09/2024||3.54||7620000000|428|1|2024-08-02|15/06/2024|3.52|3.5|7570000000|7690000000|420.39999389648|1
2024-09-01 05:25:55|03076|658|MRCG|76.46B|76460000000|175.85|260500|5.43|45|2024-11-14|15/09/2024||2.27||5430000000|175.85000610352|1|2024-08-01|15/06/2024|2.2|2.05|5350000000|5300000000|165.80000305176|1
2024-09-01 05:26:04|03077|6321|MTXGn|14.53B|14530000000|270|114703|26.23|45|2024-10-24|15/09/2024||3.08||1810000000|270|1|2024-08-01|15/06/2024|3.38|3.04|1760000000|1800000000|261.70001220703|1
2024-09-01 05:26:16|03078|662|MUVGn|64.95B|64950000000|489.3|233194|37.02|45|2024-11-07|15/09/2024||11.13||17070000000|489.29998779297|1|2024-08-08|15/06/2024|12.16|10.98|14830000000|14830000000|435.39999389648|1
2024-09-01 05:26:24|03079|356|PSHG_p|12.46B|12460000000|40.67|688858|-16.14|44|2024-11-13|15/09/2024|||||40.669998168945|1|2024-08-13|15/06/2024|||||38.459999084473|1
2024-09-01 05:26:33|03080|958793|PUMG|5.83B|5830000000|39.09|454025|-37.11|37|2024-11-06|15/09/2024||0.9845||2410000000|39.090000152588|1|2024-08-07|15/06/2024|0.28|0.4348|2120000000|2160000000|41.439998626709|1
2024-09-01 05:26:43|03081|6336|QIA|9.2B|9200000000|41.47|505190|-0.25|43|2024-05-07|15/03/2024||0.4526||451230000|39.625|1|2024-02-06|15/12/2023||0.4927||462810000|39.544998168945|1
2024-09-01 05:26:53|03082|6306|RWEG|24.27B|24270000000|32.63|1932036|-13.88|45|2024-11-13|15/09/2024||1.1||8920000000|32.630001068115|1|2024-08-14|15/06/2024|2.81|0.1498|4590000000|6650000000|32.290000915527|1
2024-09-01 05:27:04|03083|663|SAPG|230.59B|230590000000|197.72|1464039|54.23|43|2024-10-21|15/09/2024||1.23||8480000000|197.7200012207|1|2024-07-22|15/06/2024|1.1|1.06|8290000000|8250000000|181.5|1
2024-09-01 05:27:15|03084|19900|SATG_p|15.42B|15420000000|249.4|109916|-32.76|45|2024-10-17|15/09/2024||1.1||854580000|249.39999389648|1|2024-07-17|15/06/2024|0.34|0.9759|860700000|842920000|242.10000610352|1
2024-09-01 05:27:24|03085|350|SIEGn|132.58B|132580000000.00002|169.92|1052280|23.58|45|2024-11-14|15/09/2024||2.57||21920000000|169.91999816895|1|2024-08-08|15/06/2024|2.51|2.35|18900000000|19140000000|155.94000244141|1
2024-09-01 05:27:31|03086|1166602|ENR1n|20.37B|20370000000|26.05|3013366|99.77|22|2024-11-13|15/09/2024||-0.242||9740000000|26.049999237061|1|2024-08-07|15/06/2024|-0.16|-0.1429|8800000000|8800000000|24.459999084473|1
2024-09-01 05:27:39|03087|1072226|SHLG|58.67B|58670000000|52.58|623273|14.8|32|2024-11-06|15/09/2024||0.6562||6380000000|52.580001831055|1|2024-07-31|15/06/2024|0.52|0.515|5420000000|5540000000|53.200000762939|1
2024-09-01 05:27:49|03088|6328|SY1G|16.64B|16640000000|119.05|256938|24.4|45|2024-10-24|15/09/2024||||1230000000|119.05000305176|1|2024-08-01|15/06/2024|||1270000000|1280000000|116.75|1
2024-09-01 05:27:59|03089|22402|VOWG_p|49.64B|49640000000|96.18|941299|-11.21|45|2024-10-30|15/09/2024||6.09||80270000000|96.180000305176|1|2024-08-01|15/06/2024|6.21|7.17|83340000000|83160000000|103.19999694824|1
2024-09-01 05:28:14|03090|49817|VNAn|25.66B|25660000000|31.18|2020999|42.7|44|2024-11-06|15/09/2024||0.4894||823340000|31.180000305176|1|2024-08-01|15/06/2024|0.4939|0.4939|826200000|817450000|28.409999847412|1
2024-09-01 05:28:24|03091|942333|ZALG|6.02B|6020000000|23.44|951254|-17.52|40|2024-11-05|15/09/2024||0.0869||2350000000|23.440000534058|1|2024-08-06|15/06/2024|0.37|0.2774|2640000000|2610000000|22|1
2024-09-01 05:28:34|03092|19756|UUUG|59.16M|59160000|1.762|8579|-23.06|34|2024-11-12|15/09/2024|||||1.7619999647141|1|2024-08-13|15/06/2024|||15300000||1.7860000133514|1
2024-09-01 05:28:43|03093|6325|ARLn|2.02B|2020000000|33.3|14412|0.6|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2024-09-01 05:28:50|03094|1174918|YOUG|536.42M|536419999.99999994|3.1|97672|-50.4|17|2024-10-10|15/08/2024||-0.1243||459010000|3.0950000286102|1|2024-07-09|15/05/2024|-0.05|-0.01|518300000|529220000|3.4449999332428|1
2024-09-01 05:29:00|03095|962888|A4Y|12.65M|12650000|0.39|7270|-77.71|32|2024-11-27|15/09/2024|||||0.38999998569489|1|2024-08-30|15/06/2024|||||0.39800000190735|1
2024-09-01 05:29:11|03096|19760|APME|41.27M|41270000|1.88|3126|-24.19|36|2024-11-19|15/09/2024|||||1.8799999952316|1|2024-08-16|15/06/2024|0.01||5220000|5220000|1.8899999856949|1
2024-09-01 05:29:19|03097|49818|ADLG|980.38M|980380000|8.72|1171|2.35|30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2024-09-01 05:29:29|03098|962340|ADJ|25.35M|25350000|0.18|130499|-63.84|35|2024-11-28|15/09/2024|||||0.17980000376701|1|2024-08-29|15/06/2024|||||0.18420000374317|1
2024-09-01 05:29:37|03099|1081899|ASLG|733.48M|733480000|121|779|0|21|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1
2024-09-01 05:29:46|03100|953064|LNSX|210.24M|210240000|10.2|119|-12.07|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2024-09-01 05:29:58|03101|19200|AOXG|624.97M|624970000|3.5|18153|-4.83|45|2024-11-07|15/09/2024|||||3.5|1|2024-08-20|15/06/2024|||||3.4700000286102|1
2024-09-01 05:30:12|03102|1056289|ACT1|491.52M|491520000|48.3|7356|137.93|31|2024-11-07|15/09/2024|||||48.299999237061|1|2024-08-01|15/06/2024|1.41||136200000|136130000|51|1
2024-09-01 05:30:25|03103|19201|AMDG|506.28M|506280000|93.2|5145|-16.64|44|2024-10-24|15/09/2024|||||93.199996948242|1|2024-07-23|15/06/2024|||111200000|110200000|98|1
2024-09-01 05:30:34|03104|961763|AT1|2.51B|2510000000|2.299|2230980|51.6|33|2024-11-27|15/09/2024||0.07||392880000|2.2990000247955|1|2024-08-28|15/06/2024|0.16|0.09|295000000|339650000|2.2699999809265|1
2024-09-01 05:30:44|03105|962860|AYDGn|30.67M|30670000|5.45|3265|-32.72|31|2024-11-08|15/09/2024|||||5.4499998092651|1|2024-08-26|15/06/2024|||||5.5500001907349|1
2024-09-01 05:30:54|03106|1034495|AAGG|178.49M|178490000|12.4|19338|-20.51|31|2024-11-14|15/09/2024|||||12.39999961853|1|2024-08-14|15/06/2024|0.36|1.32|76900000|335000000|13.939999580383|1
2024-09-01 05:31:04|03107|6311|NAFG|2.98B|2980000000|68.3|137399|-4.9|39|2024-12-05|15/09/2024||2.57||4990000000|68.300003051758|1|2024-08-05|15/06/2024|1.66|1.78|4690000000|4390000000|68.849998474121|1
2024-09-01 05:31:16|03108|1169593|AG1G|2.01B|2009999999.9999998|9.26|201467|20.45|18|2024-11-13|15/09/2024||||1490000000|9.2550001144409|1|2024-07-31|15/06/2024|-0.0268|0.02|1520000000|1520000000|6.8249998092651|1
2024-09-01 05:31:25|03109|993977|AVES|179.61M|179610000|15.1|4507|0|21|2022-06-01|15/03/2022|||||15.10000038147|1|2022-03-02|15/12/2021|||||15.10000038147|1
2024-09-01 05:31:33|03110|49821|BST1|128.04M|128039999.99999999|9.7|8474|90.2|34|2024-11-07|15/09/2024|||||9.6999998092651|1|2024-08-08|15/06/2024|0.18||26400000||8.3000001907349|1
2024-09-01 05:31:44|03111|6326|B5AG|262.53M|262529999.99999997|6.1|29016|0|36|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2024-09-01 05:31:55|03112|962864|BYWG|440.8M|440800000|24|830|-50|33|2024-11-14|15/09/2024|||||24|1|2024-09-27|15/06/2024|||||24|1
2024-09-01 05:32:06|03113|40204|BYWGnx|440.8M|440800000|11.78|74300|-63.75|41|2024-11-14|15/09/2024|||||11.779999732971|1|2024-09-27|15/06/2024|||||11.779999732971|1
2024-09-01 05:32:16|03114|1054775|BFSA|1.09B|1090000000|27.16|58554|-19.88|31|2024-10-31|15/09/2024||0.49||309000000|27.159999847412|1|2024-07-25|15/06/2024|0.2623|0.26|322910000|322920000|31.059999465942|1
2024-09-01 05:32:27|03115|39127|BDTG|234.45M|234450000|23.2|12011|-49.84|39|2024-08-05|15/06/2024|-0.23|0.445|294100000|301100000|25.299999237061|1|2024-05-15|15/03/2024|0.41|0.41|318250000|318250000|39.900001525879|1
2024-09-01 05:32:36|03116|964570|ARTG|23.37M|23370000|3.33|8026|-12.14|33|2024-11-06|15/09/2024|||||3.329999923706|1|2024-07-31|15/06/2024|||||4.1700000762939|1
2024-09-01 05:32:43|03117|1174916|BIKE|67.35M|67350000|1.53|18408|-31.7|17|2024-11-06|15/09/2024|||||1.5249999761581|1|2024-08-08|15/06/2024|||63800000||1.1000000238419|1
2024-09-01 05:32:52|03118|6300|GBFG|1.78B|1780000000|47.6|47029|47.73|45|2024-11-14|15/09/2024||1.08||1280000000|47.599998474121|1|2024-08-13|15/06/2024|1.16|1.04|1310000000|1290000000|48.25|1
2024-09-01 05:33:02|03119|19781|BIOG|1.36B|1360000000|41.8|271|-0.48|40|2024-11-05|15/09/2024|||||41.799999237061|1|2024-08-06|15/06/2024|||||41.799999237061|1
2024-09-01 05:33:12|03120|19203|BIOG_p|1.36B|1360000000|27|1169|-14.56|40|2024-11-05|15/09/2024|||||27|1|2024-08-06|15/06/2024|||||26|1
2024-09-01 05:33:24|03121|19783|BMWG_p|52.29B|52290000000|78.2|69977|-9.6|45|2024-11-06|15/09/2024||3.89||39530000000|78.199996948242|1|2024-08-01|15/06/2024|4.15|4.15|36940000000|38150000000|79.349998474121|1
2024-09-01 05:33:32|03122|963035|BVB|418.88M|418880000|3.795|151631|-17.32|33|2024-11-08|15/09/2024|||||3.795000076294|1|2024-08-16|15/06/2024|||||3.7300000190735|1
2024-09-01 05:33:44|03123|963713|BNNn|37.03M|37030000|1.695|13118|-62.33|33|2024-08-29|15/06/2024|||13200000||1.7599999904633|1|2024-05-28|15/03/2024|||14100000||2.7699999809265|1
2024-09-01 05:33:55|03124|1081719|CPXG|49.04M|49040000|16.4|149|24.24|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2024-09-01 05:34:05|03125|661|CECG|1.29B|1290000000|2.654|332668|12.08|43|2024-12-18|15/09/2024||||5390000000|2.654000043869|1|2024-08-14|15/06/2024|-0.33||4920000000|4680000000|2.7119998931885|1
2024-09-01 05:34:14|03126|19866|CEC1_p|1.29B|1290000000|3.74|626|0|34|2022-08-11|15/06/2022|||||3.7400000095367|1|2022-05-13|15/03/2022|-0.12||5020000000|5020000000|4.4000000953674|1
2024-09-01 05:34:25|03127|19206|CWCG|708.03M|708030000|101.8|4120|14.77|42|2024-11-14|15/09/2024|||||101.80000305176|1|2024-08-15|15/06/2024|||151500000|147500000|98.400001525879|1
2024-09-01 05:34:34|03128|358|CBKG|15.85B|15850000000|13.38|4734361|32.48|35|2024-11-06|15/09/2024||0.4658||2750000000|13.380000114441|1|2024-08-07|15/06/2024|0.4938|0.4285|2820000000|2590000000|13.180000305176|1
2024-09-01 05:34:43|03129|1056259|CCAG|68.13M|68130000|0.41|4499|-9.89|31|2024-11-12|15/09/2024|||||0.40999999642372|1|2024-08-30|15/06/2024|||||0.41999998688698|1
2024-09-01 05:34:52|03130|1088691|CSQG|69.8K|69800|0.05|5|-99.09|29|2024-11-15|15/09/2024|||||2.2999999523163|1|2024-08-30|15/06/2024|||||2.2999999523163|1
2024-09-01 05:35:02|03131|19212|EVDG|8.15B|8150000000|84.9|176711|47.78|45|2024-11-21|15/09/2024||||777900000|84.900001525879|1|2024-08-22|15/06/2024|0.6|0.73|793600000|687420000|82.449996948242|1
2024-09-01 05:35:18|03132|23008|DEXd|37.61M|37610000|2.54|11669|9.96|35|2024-11-14|15/09/2024|||||2.539999961853|1|2024-08-14|15/06/2024|0.1||115000000||2.2999999523163|1
2024-09-01 05:35:28|03133|964642|DMRE|82.83M|82830000|0.79|11767|-50.62|33|2024-11-07|15/09/2024|||||0.78500002622604|1|2024-08-29|15/06/2024|||||0.82499998807907|1
2024-09-01 05:35:36|03134|1061941|DMPG|1.87B|1870000000|34.7|17069|-23.06|32|2024-11-14|15/09/2024|||||34.700000762939|1|2024-08-27|15/06/2024|0.32||279800000|279800000|34.700000762939|1
2024-09-01 05:35:46|03135|19208|DBANn|462.69M|462690000|25.15|19529|-20.79|40|2024-11-28|15/09/2024|||||25.14999961853|1|2024-08-08|15/06/2024|0.11||4200000|4200000|24.10000038147|1
2024-09-01 05:35:58|03136|23007|DEQGn|1.74B|1740000000|22.95|30616|9.81|45|2024-11-14|15/09/2024|||||22.950000762939|1|2024-08-14|15/06/2024|||66800000|66800000|26.25|1
2024-09-01 05:36:07|03137|1056151|JB7|630.36M|630360000|19.65|9390|0|18|2022-05-11|15/03/2022|||||19.64999961853|1|2022-02-14|15/12/2021|||||19.64999961853|1
2024-09-01 05:36:19|03138|962341|DKG|98.79M|98790000|2.81|8468|-55.4|30|2024-08-14|15/06/2024|||||2.7300000190735|1|2024-05-15|15/03/2024|||19900000|19900000|2.7599999904633|1
2024-09-01 05:36:28|03139|958262|PBBG|674.39M|674390000|5.01|267152|-30.85|34|2024-11-13|15/09/2024|||||5.0149998664856|1|2024-08-14|15/06/2024|||132000000|141000000|4.9920001029968|1
2024-09-01 05:36:38|03140|22138|DWNG|8.55B|8550000000.000001|21.55|84533|2.23|45|2024-11-08|15/09/2024|||||21.549999237061|1|2024-08-06|15/06/2024|-0.73||342800000||18.60000038147|1
2024-09-01 05:36:48|03141|6327|DEZG|658.29M|658290000|4.74|492445|12|40|2024-11-07|15/09/2024||0.17||435600000|4.7439999580383|1|2024-08-08|15/06/2024|0.16|0.17|420800000|506300000|4.6139998435974|1
2024-09-01 05:36:57|03142|1114558|DFV|94.09M|94090000|6.45|3420|-14|24|2024-11-21|15/09/2024|||||6.4499998092651|1|2024-09-12|15/06/2024|||||6.4499998092651|1
2024-09-01 05:37:06|03143|19207|BRNKn|172.98M|172980000|2.07|76900|-51.64|41|2024-11-07|15/09/2024|||||2.0699999332428|1|2024-08-27|15/06/2024|||44700000|41550000|2.2300000190735|1
2024-09-01 05:37:19|03144|6315|GILG|3.48B|3480000000|44.2|3688|3.27|45|2024-11-04|15/09/2024|||||44.200000762939|1|2024-07-31|15/06/2024|||||44|1
2024-09-01 05:37:29|03145|32558|||||||45|2024-11-07|15/09/2024||0.6255||1210000000|19.75|1|2024-08-07|15/06/2024|0.27|0.5545|1180000000|1180000000|18.879999160767|1
2024-09-01 05:37:37|03146|1072321|DWSG|6.98B|6980000000|34.92|138097|9.19|29|2024-10-23|15/09/2024||0.8755||658720000|34.919998168945|1|2024-07-24|15/06/2024|0.85|0.866|678000000|667830000|32.200000762939|1
2024-09-01 05:37:45|03147|964658|ED4|252.5M|252500000|10.1|3451|-11.01|34|2024-11-07|15/09/2024|||||10.10000038147|1|2024-08-30|15/06/2024|0.14||211650000||10|1
2024-09-01 05:37:58|03148|962884|EIN_p|695.24M|695240000|61.4|3860|28.63|33|2024-11-19|15/09/2024|||||61.400001525879|1|2024-08-22|15/06/2024|1.73||306700000|295500000|57|1
2024-09-01 05:38:08|03149|6293|ZILGn|266.11M|266110000|4.2|56431|-29.71|45|2024-11-12|15/09/2024|||||4.1999998092651|1|2024-08-07|15/06/2024|0.15||445000000|467000000|4.5|1
2024-09-01 05:38:18|03150|955862|ELBG|12.72M|12720000|2.24|2129|-27.74|34|2024-11-14|15/09/2024|||||2.2400000095367|1|2024-08-14|15/06/2024|||11180000||2.2200000286102|1
2024-09-01 05:38:28|03151|49819|ECVG|2.75B|2750000000|17|178164|23.23|37|2024-11-13|15/09/2024||||122000000|17|1|2024-08-14|15/06/2024|||119100000|119100000|17|1
2024-09-01 05:38:37|03152|1176374|ERWE|10.76M|10760000|0.438|2269|-2.67|11|2022-11-24|15/09/2022|-0.06||2340000||1.3799999952316|1|2022-08-30|15/06/2022|-0.16||4460000||2.2400000095367|1
2024-09-01 05:38:47|03153|41033|EVKn|9.34B|9340000000|20.05|1004952|12.96|45|2024-11-06|15/09/2024||0.427||3870000000|20.049999237061|1|2024-08-01|15/06/2024|0.5|0.4273|3930000000|3960000000|18.764999389648|1
2024-09-01 05:38:56|03154|949641|E4I|112.84M|112840000|5.23|13643|55.65|34|2024-11-14|15/09/2024|||||5.2300000190735|1|2024-08-22|15/06/2024|0.13||59600000|54600000|5.4800000190735|1
2024-09-01 05:39:11|03155|23018|FIEG|3.71B|3710000000|44.15|29214|-6.22|45|2024-11-07|15/09/2024||||603150000|44.150001525879|1|2024-08-29|15/06/2024|0.52||552700000|559200000|42.049999237061|1
2024-09-01 05:39:20|03156|964687|FTKn|1.44B|1440000000|13.07|181267|60.92|26|2024-10-22|15/09/2024||||113500000|13.069999694824|1|2024-07-23|15/06/2024|0.25|0.25|118700000|115540000|13.234999656677|1
2024-09-01 05:39:34|03157|19823|FPHG|35.62M|35620000|2.28|4886|-30.91|34|2024-11-21|15/09/2024|||||2.2799999713898|1|2024-08-29|15/06/2024|||||2.2799999713898|1
2024-09-01 05:39:44|03158|6289|FRAG|4.22B|4219999999.9999995|45.72|125197|-9.36|45|2024-11-05|15/09/2024||2.34||1210000000|45.720001220703|1|2024-08-06|15/06/2024|1.45|1.3|1150000000|1080000000|45.020000457764|1
2024-09-01 05:39:52|03159|1171960|VH2|456M|456000000|22.8|22464|82.69|19|2024-11-14|15/09/2024|||||22.799999237061|1|2024-08-14|15/06/2024|0.4|0.33|117350000|113300000|18.879999160767|1
2024-09-01 05:40:02|03160|22584|FPEn|4.53B|4530000000|31|17888|2.31|40|2024-10-30|15/09/2024||0.5889||879510000|31|1|2024-07-30|15/06/2024|0.59|0.594|887000000|887000000|30|1
2024-09-01 05:40:15|03161|14148|FPE3_p|4.53B|4530000000|38.06|81636|-0.47|39|2023-04-28|15/03/2023|0.54||936000000||37.159999847412|1|2023-03-08|15/12/2022|0.95||1770000000||38.819999694824|1
2024-09-01 05:40:25|03162|1131047|GTYG|63.5M|63500000|0.34|1028|-86.07|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2024-09-01 05:40:31|03163|6296|G1AG|7.05B|7050000000|42.4|280968|16.74|6|2024-11-06|15/09/2024||0.6929||1380000000|42.400001525879|1|2024-08-07|15/06/2024|0.66|0.6368|1320000000|1320000000|38.419998168945|1
2024-09-01 05:40:50|03164|22460|GXId|3.57B|3570000000|103.5|98801|-14.88|37|2024-10-10|15/08/2024||1.22||521000000|103.5|1|2024-07-10|15/05/2024|1.24|1.1|502380000|501330000|101|1
2024-09-01 05:41:02|03165|19214|GSC1n|152.68M|152680000|14.1|3658|-38.43|34|2024-11-12|15/09/2024|||||14.10000038147|1|2024-08-13|15/06/2024|0.03||128500000||13.75|1
2024-09-01 05:41:13|03166|1137590|GFG|50.18M|50180000|0.2245|65562|-43.71|25|2024-11-14|15/09/2024|||||0.22450000047684|1|2024-08-14|15/06/2024|||184800000|193100000|0.23000000417233|1
2024-09-01 05:41:23|03167|13151|GMMG|106.59M|106590000|7.15|1034|-47.81|40|2024-10-29|15/09/2024|||||7.1500000953674|1|2024-08-14|15/06/2024|||||7.5500001907349|1
2024-09-01 05:41:33|03168|962342|GYC|2.14B|2140000000.0000002|12.43|89283|53.74|33|2024-11-14|15/09/2024||0.1783||147560000|12.430000305176|1|2024-08-14|15/06/2024|-2.68|-2.68|149000000|127600000|11.760000228882|1
2024-09-01 05:41:45|03169|19213|GLJn|1.13B|1130000000|25.35|74923|7.87|44|2024-11-14|15/09/2024||2.12|||25.35000038147|1|2024-08-08|15/06/2024|0.57|0.57|117500000||27.450000762939|1
2024-09-01 05:41:54|03170|19198|2HR|143.3M|143300000|3.85|9046|-21.75|39|2024-11-14|15/09/2024|||||3.8499999046326|1|2024-08-14|15/06/2024|||343200000|343200000|3.710000038147|1
2024-09-01 05:42:03|03171|19215|HABAn|532.8M|532799999.99999994|6.55|60824|0|41|2024-11-07|15/09/2024|||||6.5500001907349|1|2024-08-07|15/06/2024|||23300000|19700000|6.460000038147|1
2024-09-01 05:42:14|03172|21613|HHFAd|1.26B|1260000000|16.74|6278|63.48|38|2024-11-14|15/09/2024|||||16.739999771118|1|2024-08-14|15/06/2024|0.19||396680000||16.760000228882|1
2024-09-01 05:42:26|03173|6298|HNRGn|30.91B|30910000000|256.3|101807|30.63|45|2024-11-11|15/09/2024||4.65||6500000000|256.29998779297|1|2024-08-12|15/06/2024|5|4.13|6020000000|6020000000|216.10000610352|1
2024-09-01 05:42:35|03174|960689|HLAG|25.73B|25730000000|146.4|11414|-21.46|34|2024-11-14|15/09/2024||5.16||5020000000|146.39999389648|1|2024-08-14|15/06/2024|2.44|2.94|4560000000|4560000000|159.5|1
2024-09-01 05:42:47|03175|19216|HAWG|239.86M|239860000|26.7|1055|-24.79|44|2024-11-11|15/09/2024|||||26.700000762939|1|2024-08-09|15/06/2024|0.28|0.43|150750000|151500000|25.700000762939|1
2024-09-01 05:42:59|03176|6324|HDDG|319.55M|319550000|1.05|729724|-18.92|41|2024-11-13|15/09/2024|||||1.0499999523163|1|2024-08-01|15/06/2024||-0.12|403000000|406000000|1.1280000209808|1
2024-09-01 05:43:09|03177|942682|HLE|10B|10000000000|90|7107|36.78|40|2024-10-17|15/09/2024|||||90|1|2024-07-24|15/06/2024|1.46||2030000000|2060000000|85.599998474121|1
2024-09-01 05:43:20|03178|19834|HNKG|32.75B|32750000000|75.15|83531|17.02|45|2024-11-06|15/09/2024||1.3||5690000000|75.150001525879|1|2024-08-07|15/06/2024|1.39|1.39|5500000000|5450000000|70.300003051758|1
2024-09-01 05:43:27|03179|1173428|HGEA|23.92M|23920000|2.3|4446|-29.88|17|2024-11-07|15/09/2024||||26600000|2.2999999523163|1|2024-08-13|15/06/2024|||24500000|25250000|2.2999999523163|1
2024-09-01 05:43:37|03180|19218|HLGZ|89.09M|89090000|1.57|9159|-52.99|32|2024-11-14|15/09/2024|||||1.5700000524521|1|2024-08-27|15/06/2024|||||1.789999961853|1
2024-09-01 05:43:50|03181|6305|HOTG|8.32B|8320000000|110.6|48763|13.15|45|2024-11-07|15/09/2024||2.2||7650000000|110.59999847412|1|2024-07-24|15/06/2024|2.11|2|7890000000|7850000000|108|1
2024-09-01 05:43:58|03182|1081564|DEDW21TX|198.58M|198580000|7.53|3871|0|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2024-09-01 05:44:08|03183|19217|HBH|1.28B|1280000000|80|10195|11.73|32|2024-09-25|15/08/2024|||||80|1|2024-06-25|15/05/2024|5.96|5.96|1810000000|1810000000|77.900001525879|1
2024-09-01 05:44:18|03184|19836|HBMG|1.62B|1620000000|51|553|8.74|32|2024-09-25|15/08/2024|||||51|1|2024-06-21|15/05/2024|||||51|1
2024-09-01 05:44:27|03185|6352|BOSSn|2.61B|2610000000|37.81|424219|-45.64|45|2024-11-05|15/09/2024||0.8113||1050000000|37.810001373291|1|2024-08-02|15/06/2024|0.54|0.8278|1020000000|1020000000|38.610000610352|1
2024-09-01 05:44:36|03186|19837|HYQGn|1.78B|1780000000|266.8|8820|57.22|34|2024-11-11|15/09/2024|||||266.79998779297|1|2024-08-12|15/06/2024|0.23|0.23|110600000|92770000|247.60000610352|1
2024-09-01 05:44:48|03187|19219|INHG|577.82M|577820000|22.4|15179|1.13|45|2024-11-12|15/09/2024|||||22.39999961853|1|2024-08-13|15/06/2024|0.83||429000000||20.5|1
2024-09-01 05:44:57|03188|1064311|INS2|396.83M|396830000|9.16|16883|56.58|32|2024-11-07|15/09/2024|||||9.1599998474121|1|2024-08-07|15/06/2024|0.26||135900000||8.920000076294|1
2024-09-01 05:45:08|03189|1031264|JST|599.73M|599730000|40.25|8786|-18.19|31|2024-11-14|15/09/2024|||||40.25|1|2024-08-14|15/06/2024|0.98|0.96|298100000|298350000|38.299999237061|1
2024-09-01 05:45:19|03190|19220|JUNG_p|2.9B|2900000000|28.4|59038|-8.39|45|2024-11-12|15/09/2024||0.7415||1360000000|28.39999961853|1|2024-08-09|15/06/2024|0.74|0.74|1350000000|1350000000|27.319999694824|1
2024-09-01 05:45:30|03191|6320|SDFGn|1.92B|1920000000|10.71|762942|-38.82|45|2024-11-14|15/09/2024||-0.1159||835670000|10.710000038147|1|2024-08-14|15/06/2024|0.04|0.0167|874000000|873910000|11.314999580383|1
2024-09-01 05:45:41|03192|1129329|IURG|76.12M|76120000|9.8|374|-30|21|2023-04-27|15/12/2022|-1.69||89040000||16.700000762939|1|2022-11-23|15/09/2022|-0.09||111000000||16.60000038147|1
2024-09-01 05:45:53|03193|49816|KGX|4.6B|4600000000|35.05|238814|-8.01|43|2024-10-30|15/09/2024||0.7772||2760000000|35.049999237061|1|2024-07-31|15/06/2024|0.52|0.6592|2880000000|2870000000|39.200000762939|1
2024-09-01 05:46:03|03194|6304|KCOGn|516.71M|516710000.00000006|5.18|87798|-34.68|45|2024-11-06|15/09/2024||0.18||1730000000|5.1799998283386|1|2024-08-01|15/06/2024|-0.205|-0.23|1770000000|1770000000|5.1100001335144|1
2024-09-01 05:46:13|03195|1176379|KTAG|326.88M|326880000|31.5|18080|-43.65|18|2024-11-07|15/09/2024|||||31.5|1|2024-08-08|15/06/2024|3.53|2.77|322700000|322700000|30.200000762939|1
2024-09-01 05:46:21|03196|1096501|KBX|11.99B|11990000000|74.35|143178|17.46|30|2024-10-31|15/09/2024||0.8683||1880000000|74.349998474121|1|2024-08-06|15/06/2024|0.9|0.8989|2010000000|2010000000|68.050003051758|1
2024-09-01 05:46:33|03197|19232|SKBG|165.91M|165910000|10.04|27708|-31.98|40|2024-11-05|15/09/2024|||||10.039999961853|1|2024-08-01|15/06/2024|-1.98|-1.98|278800000|278800000|12.5|1
2024-09-01 05:46:50|03198|6295|KRNG|3.92B|3920000000|124|19335|25.06|43|2024-11-05|15/09/2024||2.12||1280000000|124|1|2024-07-31|15/06/2024|2.19|1.59|1310000000|1310000000|128.19999694824|1
2024-09-01 05:46:58|03199|32433|KU2G|3.34B|3340000000|84|3302|0|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2024-09-01 05:47:09|03200|19221|KWSG|2.25B|2250000000|68.3|12970|21.75|39|2024-11-26|15/09/2024|||||68.300003051758|1|2024-09-26|15/06/2024|||||68.300003051758|1
2024-09-01 05:47:21|03201|6281|LXSG|2.2B|2200000000|25.53|378396|-13.92|45|2024-11-07|15/09/2024||0.11||1670000000|25.530000686646|1|2024-08-09|15/06/2024|0.29|-0.1659|1680000000|1680000000|21.700000762939|1
2024-09-01 05:47:31|03202|40213|LEGn|6.48B|6480000000|87.06|141569|31|45|2024-11-08|15/09/2024||1.41||214090000|87.059997558594|1|2024-08-08|15/06/2024|-1.94|-5.09|213800000|214360000|81.800003051758|1
2024-09-01 05:47:41|03203|19854|LEIG|161.92M|161920000|17.15|3075|-8.04|38|2024-11-12|15/09/2024|||||17.14999961853|1|2024-08-08|15/06/2024|||||16.10000038147|1
2024-09-01 05:47:50|03204|6339|LEOGn|1.31M|1310000|0.04|254692|0.25|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2024-09-01 05:48:02|03205|19857|TGHN|731.32M|731320000|254|70|-1.55|37|2024-10-29|15/09/2024|||||254|1|2024-07-31|15/06/2024|||||258|1
2024-09-01 05:48:14|03206|962919|ECKG|68.36M|68360000|18.5|117|-18.86|33|2024-10-17|15/09/2024|||||18.5|1|2024-07-18|15/06/2024|||||21|1
2024-09-01 05:48:24|03207|349|LHAG|7.05B|7050000000|5.888|5905339|-28.44|35|2024-10-29|15/09/2024||0.92||10920000000|5.8880000114441|1|2024-07-31|15/06/2024|0.4|0.4448|10010000000|10070000000|5.8940000534058|1
2024-09-01 05:48:33|03208|19863|MZXG|103.88M|103880000|10.8|4274|21.35|37|2024-11-06|15/09/2024|||||10.800000190735|1|2024-08-07|15/06/2024|||25400000|25900000|9.4399995803833|1
2024-09-01 05:48:43|03209|949642|MXHNn|244.16M|244160000|5.92|6600|4.23|33|2024-11-08|15/09/2024|||||5.9200000762939|1|2024-08-02|15/06/2024|||||6.0999999046326|1
2024-09-01 05:48:53|03210|962922|MBBG|588.79M|588790000|103|1781|33.94|33|2024-11-14|15/09/2024|||||103|1|2024-08-14|15/06/2024|||||98.099998474121|1
2024-09-01 05:49:04|03211|962923|MEDG|119.7M|119700000|2.52|3914|-13.7|31|2024-11-04|15/09/2024|||||2.5199999809265|1|2024-07-31|15/06/2024|||||2.460000038147|1
2024-09-01 05:49:15|03212|993276|ILM1k|432.14M|432140000|16.94|40403|11.89|29|2024-11-12|15/09/2024|||||16.940000534058|1|2024-08-13|15/06/2024|0.18|0.18|451000000|460000000|17.940000534058|1
2024-09-01 05:49:24|03213|1029194|B4B|1.73B|1730000000|4.77|127424|-34.34|30|2024-08-14|15/06/2024|0.04||7980000000|7980000000|4.3150000572205|1|2024-05-07|15/03/2024|-0.53|-0.53|6900000000|6900000000|5.0900001525879|1
2024-09-01 05:49:34|03214|1029195|B4B3_p|1.73B|1730000000|5.25|794|-23.36|25|2023-05-11|15/03/2023|-0.29||6900000000||7.1500000953674|1|2023-02-08|15/12/2022|1.44||8110000000||8.3500003814697|1
2024-09-01 05:49:43|03215|1174802|MRXG|87.57M|87570000|2.57|16156|-33.51|19|2024-11-14|15/09/2024|||||2.5699999332428|1|2024-08-29|15/06/2024|-0.22||67600000||2.4400000572205|1
2024-09-01 05:49:53|03216|23634|MLPG|633.93M|633930000|5.8|35070|19.46|41|2024-11-14|15/09/2024||||218000000|5.8000001907349|1|2024-08-14|15/06/2024||0.09||230000000|5.7800002098083|1
2024-09-01 05:50:03|03217|964815|MUXG|654.38M|654380000|30.65|29159|39.64|31|2024-11-07|15/09/2024||2.28||1520000000|30.64999961853|1|2024-08-13|15/06/2024|-0.03|-0.03|1260000000|1510000000|31.25|1
2024-09-01 05:50:14|03218|32557|MVVGn|2B|2000000000|30.4|489|-2.25|38|2024-08-15|15/06/2024|||||30.60000038147|1|2024-05-15|15/03/2024|||||30.60000038147|1
2024-09-01 05:50:24|03219|19223|NOEJ|470.29M|470290000|14.76|26669|-12.61|45|2024-11-05|15/09/2024|||||14.760000228882|1|2024-08-13|15/06/2024|0.2|0.36|306300000|315800000|15.720000267029|1
2024-09-01 05:50:34|03220|962933|O4BG|273.63M|273630000|19.2|281|-12.73|32|2024-11-07|15/09/2024||0.3||98000000|19.200000762939|1|2024-08-08|15/06/2024||0.34||103400000|19|1
2024-09-01 05:50:43|03221|19880|PGNG|11.95M|11950000|2.64|2153|-50.19|34|2024-11-12|15/09/2024|||||2.6400001049042|1|2024-08-21|15/06/2024|||||2.7200000286102|1
2024-09-01 05:50:54|03222|19225|PATGn|704.49M|704490000|8.17|46832|-3.88|45|2024-11-14|15/09/2024|||||8.170000076294|1|2024-08-14|15/06/2024|-0.085|-0.085|64300000|64300000|7.2199997901917|1
2024-09-01 05:51:06|03223|19224|O2C|109.42M|109420000|2.24|16216|0|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2024-09-01 05:51:16|03224|1162596|PSGG|244.6M|244600000|20.4|611|-16.05|23|2024-11-28|15/09/2024||0.44|||20.39999961853|1|2024-09-26|15/06/2024|||||20.39999961853|1
2024-09-01 05:51:26|03225|994481|PCZ|504.17M|504170000|8.56|16008|19.89|32|2024-11-14|15/09/2024|||||8.5600004196167|1|2024-08-14|15/06/2024|||113000000||8.3800001144409|1
2024-09-01 05:51:37|03226|962938|PWO|96.25M|96250000|30.8|521|-1.91|33|2024-11-13|15/09/2024|||||30.799999237061|1|2024-08-09|15/06/2024|||141300000||27.39999961853|1
2024-09-01 05:51:46|03227|23190|PSMGn|1.3B|1300000000|5.745|369920|-22.13|33|2024-11-14|15/09/2024||0.1585||902870000|5.7449998855591|1|2024-08-08|15/06/2024|0.11|0.0583|907000000|908000000|6.1700000762939|1
2024-09-01 05:51:56|03228|1097504|690D|27.71B|27710000000|1.53|184838|37.71|33|2024-10-31|15/09/2024||0.0312||9080000000|1.5277999639511|1|2024-08-27|15/06/2024|0.071|0.0375|8400000000|8940000000|1.5413999557495|1
2024-09-01 05:52:05|03229|19892|RSL2|117.21M|117210000|18.2|1040|-19.47|36|2024-11-06|15/09/2024|||||18.200000762939|1|2024-08-08|15/06/2024|||||17.200000762939|1
2024-09-01 05:52:19|03230|23066|RAAd|10.36B|10360000000|911.5|7859|31.34|38|2024-11-07|15/09/2024||5.08||298620000|911.5|1|2024-08-06|15/06/2024|5.36|4.99|294800000|290620000|757.5|1
2024-09-01 05:52:29|03231|665|RHMG|23.53B|23530000000|542|253081|118.37|45|2024-11-07|15/09/2024||4.67||2450000000|542|1|2024-08-08|15/06/2024|3.01|3.31|2230000000|2090000000|494.60000610352|1
2024-09-01 05:52:40|03232|6314|RHKG|763.1M|763100000|11.4|1092|-3.39|44|2024-11-07|15/09/2024|||||11.39999961853|1|2024-08-08|15/06/2024|||||11.699999809265|1
2024-09-01 05:52:49|03233|1176384|RY8|543.27K|543270|0.04|40503|-55.56|5|2022-10-03|15/06/2022|-0.15||2440000||0.20600000023842|1|2021-10-06|15/06/2021|-0.19||3190000||0.23600000143051|1
2024-09-01 05:52:59|03234|41032|RRTL|4.56B|4560000000|29.45|64493|-13.13|33|2024-11-13|15/09/2024|||||29.450000762939|1|2024-08-09|15/06/2024|||||28.10000038147|1
2024-09-01 05:53:11|03235|32431|SFQ|787.14M|787140000|17.34|67607|52.64|38|2024-11-12|15/09/2024||2.2|||17.340000152588|1|2024-08-08|15/06/2024|0.61|0.6|507100000|502450000|18.10000038147|1
2024-09-01 05:53:23|03236|6286|SZGG|855.66M|855660000|15.82|109656|-42.39|45|2024-11-11|15/09/2024||0.64||2460000000|15.819999694824|1|2024-08-12|15/06/2024|0.49|0.49|2570000000|2570000000|15.420000076294|1
2024-09-01 05:53:31|03237|963693|SHA_p|3.12B|3120000000|4.69|425247|-13.87|33|2024-11-05|15/09/2024||0.2326||4090000000|4.6900000572205|1|2024-08-06|15/06/2024|0.04|0.2427|4190000000|4140000000|4.7800002098083|1
2024-09-01 05:53:40|03238|19233|SLTG|625.85M|625850000|57.5|31721|0|30|2022-04-27|15/03/2022|||||57.5|1|2022-04-27|15/12/2021|||||57.5|1
2024-09-01 05:53:49|03239|958843|G24n|5.04B|5040000000|69.1|117242|8.17|33|2024-10-31|15/09/2024||0.75||143900000|69.099998474121|1|2024-08-04|15/06/2024|0.47|0.61|139520000|136050000|71.900001525879|1
2024-09-01 05:54:01|03240|6317|SGCG|695.72M|695720000|5.69|102378|-18.13|45|2024-11-07|15/09/2024||||265840000|5.6900000572205|1|2024-08-08|15/06/2024|0.14|0.14|263710000|263710000|5.9200000762939|1
2024-09-01 05:54:11|03241|992973|RDC|2.56B|2560000000|125.8|61559|18.57|32|2024-11-05|15/09/2024||-0.1113|||125.80000305176|1|2024-07-29|15/06/2024|-0.3489|-0.4|560670000|559160000|134.89999389648|1
2024-09-01 05:54:23|03242|19230|SIXG|2.82B|2820000000|63.85|51675|-34.95|40|2024-11-12|15/09/2024||||1240000000|63.849998474121|1|2024-08-07|15/06/2024|1.03|0.995|1010000000|987130000|61|1
2024-09-01 05:54:33|03243|19906|SIXG_p|2.82B|2820000000|53|32421|-11.81|40|2024-11-12|15/09/2024||||1240000000|53|1|2024-08-07|15/06/2024|1.03|0.995|1010000000|987130000|49.099998474121|1
2024-09-01 05:54:42|03244|941175|STM1|978.12M|978120000|39.6|36029|-22.35|34|2024-11-11|15/09/2024||4.02||1440000000|39.599998474121|1|2024-07-29|15/06/2024|0.97|0.74|350670000|352300000|42.450000762939|1
2024-09-01 05:54:53|03245|19227|SAXG|3.31B|3310000000|59.2|45935|40.89|45|2024-11-13|15/09/2024||0.83||538880000|59.200000762939|1|2024-08-07|15/06/2024|0.59|0.71|511520000|507930000|57.900001525879|1
2024-09-01 05:55:02|03246|6322|SZUG|2.49B|2490000000|12.18|178771|-18.91|41|2024-10-10|15/08/2024||0.57||2311000000|12.180000305176|1|2024-07-11|15/05/2024|0.36|0.48|2550000000|2630000000|13.640000343323|1
2024-09-01 05:55:12|03247|19913|SURG|232.59M|232590000|15|955|-18.03|38|2024-10-31|15/09/2024|||||15|1|2024-07-31|15/06/2024|||225000000|223000000|13.5|1
2024-09-01 05:55:19|03248|1172891|SYAB|2.43B|2430000000|11.06|51721|19.18|18|2024-11-07|15/09/2024|||||11.060000419617|1|2024-08-08|15/06/2024|||||11.060000419617|1
2024-09-01 05:55:29|03249|19234|TEGG|2.6B|2600000000|14.83|352152|42.6|45|2024-11-13|15/09/2024|||||14.829999923706|1|2024-08-13|15/06/2024|-0.32||116460000|89000000|14.109999656677|1
2024-09-01 06:07:23|03249|19234|TEGG|2.6B|2600000000|14.83|352152|42.6|45|2024-11-13|15/09/2024|||||14.829999923706|1|2024-08-13|15/06/2024|-0.32||116460000|89000000|14.109999656677|1
2024-09-01 06:07:33|03250|19237|TTKG|676.13M|676130000|10.46|23631|-22.17|40|2024-10-24|15/09/2024|||||10.460000038147|1|2024-07-25|15/06/2024|0.03||260400000||9.329999923706|1
2024-09-01 06:07:44|03251|40219|TLXGn|20.09B|20090000000|77.85|97213|24.36|45|2024-11-14|15/09/2024|||||77.849998474121|1|2024-08-13|15/06/2024|1.99|2.23|11270000000|11270000000|66.5|1
2024-09-01 06:07:54|03252|664|TKAG|1.99B|1990000000|3.196|3338963|-56.64|45|2024-11-19|15/09/2024||0.2759||8920000000|3.1960000991821|1|2024-08-14|15/06/2024|-0.09|0.2037|8990000000|9690000000|3.2960000038147|1
2024-09-01 06:08:03|03253|1137593|8TRA|14.95B|14950000000|29.9|138217|55.89|27|2024-10-28|15/09/2024||1.15||10960000000|29.89999961853|1|2024-07-26|15/06/2024|1.18|1.2|11590000000|11590000000|28.75|1
2024-09-01 06:08:14|03254|989449|UN0k|17.98B|17980000000|43.17|6256|-64.4|33|2024-11-05|15/09/2024|||||43.169998168945|1|2024-08-08|15/06/2024|1||13740000000||42.380001068115|1
2024-09-01 06:08:26|03255|962961|ULCG|13.51M|13510000|1.95|3665|4.28|31|2024-11-15|15/09/2024|||||1.9500000476837|1|2024-08-27|15/06/2024|||||1.8700000047684|1
2024-09-01 06:08:35|03256|991176|VQTG|331.02M|331020000|26|5348|0|28|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1
2024-09-01 06:08:45|03257|19929|VIBG_p|442.94M|442940000|16.7|2895|-2.91|38|2024-10-18|15/09/2024|||||16.700000762939|1|2024-07-31|15/06/2024|||||17.049999237061|1
2024-09-01 06:08:55|03258|962966|V3VGn|81.58M|81580000|4.68|1717|7.09|32|2024-11-22|15/09/2024|||||4.6799998283386|1|2024-08-30|15/06/2024|||||4.4800000190735|1
2024-09-01 06:09:02|03259|1177472|VTSCn|2.09B|2089999999.9999998|52.45|95|-30.07|18|2024-11-14|15/09/2024||1.18||2000000000|52.450000762939|1|2024-08-08|15/06/2024|1.21|1.55|2000000000|2020000000|53.700000762939|1
2024-09-01 06:09:14|03260|351|VOWG|49.64B|49640000000|101|106632|-19.39|45|2024-10-30|15/09/2024||6.09||80270000000|101|1|2024-08-01|15/06/2024|6.21|7.17|83340000000|83160000000|109.09999847412|1
2024-09-01 06:09:29|03261|6294|VOSG|843.08M|843080000|48|11884|16.65|45|2024-10-31|15/09/2024|||||48|1|2024-07-25|15/06/2024|1.57|0.87|292000000|292050000|48.099998474121|1
2024-09-01 06:09:40|03262|6290|WCHG|4.33B|4330000000|87.12|91981|-35.99|45|2024-10-29|15/09/2024||1.31||1590000000|87.120002746582|1|2024-07-27|15/06/2024|0.58|0.7365|1470000000|1490000000|93.480003356934|1
2024-09-01 06:09:51|03263|19239|WACGn|988.94M|988940000|14.54|41291|-28.55|40|2024-11-14|15/09/2024|||||14.539999961853|1|2024-08-13|15/06/2024|||611700000|611700000|14.039999961853|1
2024-09-01 06:10:04|03264|19932|WSU|489.79M|489790000|36.6|4042|9.09|38|2024-11-06|15/09/2024|||||36.599998474121|1|2024-08-05|15/06/2024|0.56|0.54|119400000|120400000|35.5|1
2024-09-01 06:10:13|03265|1096426|WEW|152.12M|152120000|7.6|7136|-20.17|30|2024-11-07|15/09/2024||||86370000|7.5999999046326|1|2024-08-08|15/06/2024|-0.15||106000000|104820000|7.4000000953674|1
2024-09-01 06:10:24|03266|953067|WDL1k|10.58M|10580000|1.85|5694|7300|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-09-01 06:10:36|03267|964973|WUWGn|1.15B|1150000000|12.28|31818|-19.53|34|2024-11-15|15/09/2024|||||12.279999732971|1|2024-08-30|15/06/2024|||||12.239999771118|1
2024-09-01 06:10:49|03268|993600|TIMAn|764.5M|764500000|35.3|4379|9.29|30|2024-11-06|15/09/2024||||36260000|35.299999237061|1|2024-08-07|15/06/2024|0.71||40670000|34880000|35.5|1
2024-09-01 06:10:59|03269|19240|ZO1G|2.73B|2730000000|468|27684|0|33|2022-08-24|15/06/2022||1.24||580870000|468|1|2022-05-19|15/03/2022||1.28||587110000|468|1
2024-09-01 06:11:08|03270|19918|TGTG|21.64M|21640000|0.825|3651|-2.94|38|2024-11-07|15/09/2024|||||0.82499998807907|1|2024-08-08|15/06/2024|||||0.81000000238419|1
2024-09-01 06:11:21|03271|13155|1U1|2.54B|2540000000|14.42|53615|4.49|45|2024-11-12|15/09/2024||0.4514||1070000000|14.420000076294|1|2024-08-12|15/06/2024|0.36|0.4135|991500000|1000000000|12.640000343323|1
2024-09-01 06:11:31|03272|962854|VSCk|46.83M|46830000|2.98|3387|0|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2024-09-01 06:11:42|03273|23598|ADVG|1B|1000000000|19.24|14969|-4.28|41|2024-10-24|15/09/2024|||||19.239999771118|1|2024-08-07|15/06/2024|||108200000||19.299999237061|1
2024-09-01 06:11:53|03274|6313|AIXGn|1.95B|1950000000|17.35|663258|-51.24|45|2024-10-31|15/09/2024||0.3296||167600000|17.35000038147|1|2024-07-25|15/06/2024|0.1|0.1011|132000000|131100000|20.10000038147|1
2024-09-01 06:12:02|03275|40203|A1OS|234.53M|234530000|47.9|2773|23.45|33|2024-08-08|15/06/2024|0.11|0.11|122300000|122300000|48.5|1|2024-05-16|15/03/2024|0.81|0.81|125800000|125800000|56|1
2024-09-01 06:12:17|03276|19774|AOFG|2.21B|2210000000|138.8|11360|23.65|33|2024-10-23|15/09/2024||||42250000|138.80000305176|1|2024-07-24|15/06/2024|0.7||42000000|41870000|121.80000305176|1
2024-09-01 06:12:27|03277|19776|BSLG|298.21M|298210000|9.7|9594|-29.3|38|2024-11-07|15/09/2024|||||9.6999998092651|1|2024-08-08|15/06/2024|0.015|0.02|49500000|49500000|9.1000003814697|1
2024-09-01 06:12:40|03278|22689|BIONn|2.27B|2270000000|41.6|17971|-3.26|45|2024-10-25|15/09/2024|||||41.599998474121|1|2024-07-26|15/06/2024|-1.66||||45.299999237061|1
2024-09-01 06:12:56|03279|23435|BC8G|4.91B|4910000000|38.94|167648|-13.06|45|2024-11-08|15/09/2024||0.5076||1550000000|38.939998626709|1|2024-08-09|15/06/2024|0.48|0.4955|1470000000|1490000000|39.540000915527|1
2024-09-01 06:13:06|03280|940925|B8Fk|15.1M|15100000|2.485|3012|-66.05|33|2024-11-21|15/09/2024|||||2.4849998950958|1|2024-08-28|15/06/2024|||||2.4900000095367|1
2024-09-01 06:13:17|03281|1163902|BKHTn|231M|231000000|28.5|4829|41.09|23|2024-11-14|15/09/2024|||||28.5|1|2024-08-14|15/06/2024|||69400000|69400000|28.700000762939|1
2024-09-01 06:13:27|03282|19786|COKG|949.66M|949660000|27.12|67000|2.88|44|2024-11-12|15/09/2024||0.49||493000000|27.120000839233|1|2024-08-13|15/06/2024|0.2|0.25|394700000|394780000|30.360000610352|1
2024-09-01 06:13:40|03283|22416|AFXG|5.93B|5930000000|66.35|196917|-27.5|44|2024-12-11|15/09/2024||0.6603||593790000|66.349998474121|1|2024-08-06|15/06/2024|0.485|0.48|539400000|539290000|60.900001525879|1
2024-09-01 06:13:52|03284|19787|CSHG|94.56M|94560000|11.3|9598|-17.82|37|2024-11-05|15/09/2024|||||11.300000190735|1|2024-08-01|15/06/2024|0.01|0.23|48800000|48800000|13.300000190735|1
2024-09-01 06:13:59|03285|1174682|C3RY|49.28M|49280000|2.13|24056|-60.63|15|2024-11-14|15/09/2024|||||2.125|1|2024-08-06|15/06/2024|-0.1|-0.1|31300000|31300000|2.2200000286102|1
2024-09-01 06:14:08|03286|1166985|C0M|14.27M|14270000|0.15|5370|-33.48|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-09-01 06:14:26|03287|19791|COP1n|806.55M|806550000|15.59|173772|-63.85|45|2024-11-07|15/09/2024||0.53||305000000|15.590000152588|1|2024-07-15|15/06/2024|0.34|0.5|277230000|306000000|15.989999771118|1
2024-09-01 06:14:35|03288|19794|CE2G|1.01B|1010000000|11.52|251222|34.89|35|2024-05-15|15/02/2024|||||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1
2024-09-01 06:14:45|03289|19797|DAMG|91.68M|91680000|26|1683|-51.4|34|2024-11-08|15/09/2024|||||26|1|2024-08-09|15/06/2024|||51000000||25.39999961853|1
2024-09-01 06:14:51|03290|991234|DBD|1.52B|1520000000|2.96|6103|0|0||
2024-09-01 06:15:01|03291|19803|HNLG|95.47M|95470000|15.75|2592|-25.36|35|2024-08-07|15/06/2024|-0.04||23900000|23900000|15.85000038147|1|2024-05-08|15/03/2024|0.03|0.03|24300000|24300000|19.89999961853|1
2024-09-01 06:15:12|03292|19804|DRWG|845.84M|845840000|44.4|1663|13.85|45|2024-10-29|15/09/2024||||810000000|44.400001525879|1|2024-07-24|15/06/2024|||794190000|791130000|43.900001525879|1
2024-09-01 06:15:22|03293|6301|DRWG_p|845.84M|845840000|45.9|7837|2|45|2024-10-29|15/09/2024||||810000000|45.900001525879|1|2024-07-24|15/06/2024|||794190000|791130000|48.599998474121|1
2024-09-01 06:15:31|03294|19807|EUZG|903.44M|903440000|43.34|36464|32.46|38|2024-11-14|15/09/2024|||||43.340000152588|1|2024-08-09|15/06/2024|0.52||77760000|78000000|40.520000457764|1
2024-09-01 06:15:47|03295|962883|E4CG|45.98M|45980000|13.1|546|-25.57|31|2024-11-06|15/09/2024|||||13.10000038147|1|2024-08-12|15/06/2024|||||13.050000190735|1
2024-09-01 06:15:58|03296|19811|ELGG|1.4B|1400000000|81.7|13960|25.31|42|2024-11-06|15/09/2024||1.46||152000000|81.699996948242|1|2024-08-01|15/06/2024|1.42|1.22|141980000|139900000|75.699996948242|1
2024-09-01 06:16:24|03297|19813|ECXk|603.85K|603850|0.65|1065|-80|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2024-09-01 06:16:35|03298|19241|EVTG|1.18B|1180000000|6.675|1322920|-69.3|44|2024-11-06|15/09/2024||-0.04||223190000|6.6750001907349|1|2024-08-13|15/06/2024|-0.54|-0.07|182120000|202270000|5.3899998664856|1
2024-09-01 06:16:48|03299|962891|H2A|187.25M|187250000|5.15|2304|-18.25|33|2024-11-28|15/09/2024|||||5.1500000953674|1|2024-08-29|15/06/2024|||||5.1999998092651|1
2024-09-01 06:16:58|03300|962892|FAAS|171.59M|171590000|15.75|5001|-11.52|31|2024-11-08|15/09/2024|||||15.75|1|2024-08-09|15/06/2024|||20400000||15.89999961853|1
2024-09-01 06:17:10|03301|19821|SISG|624.54M|624540000|60.4|731|4.14|45|2024-11-14|15/09/2024|||||60.400001525879|1|2024-08-30|15/06/2024|||||60.599998474121|1
2024-09-01 06:17:20|03302|962895|FEVG|62.08M|62080000|19.1|939|-28.46|32|2024-11-29|15/09/2024|||||19.10000038147|1|2024-10-30|15/06/2024|||||19.10000038147|1
2024-09-01 06:17:30|03303|6285|FNTGn|3.13B|3130000000|26.36|260451|18.95|45|2024-11-07|15/09/2024||0.5354||618480000|26.360000610352|1|2024-08-07|15/06/2024|0.3877|0.39|605300000|605330000|24.280000686646|1
2024-09-01 06:17:41|03304|19826|GMEG|27.43M|27430000|5.1|1781|-31.08|39|2024-11-27|15/09/2024|||||5.0999999046326|1|2024-08-28|15/06/2024|||||5.0999999046326|1
2024-09-01 06:17:55|03305|19827|GFTG|566.01M|566010000|21.5|30431|-14.89|40|2024-11-14|15/09/2024|||||21.5|1|2024-08-08|15/06/2024|0.4|0.39|217000000|217100000|22.60000038147|1
2024-09-01 06:18:05|03306|6340|GGS|3.31M|3310000|0.069|139160|-85.19|33|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1
2024-09-01 06:18:14|03307|19828|GKSG|470.52M|470520000|206|412|0|30|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2024-09-01 06:18:26|03308|19935|HPHA|116.98M|116980000|2.51|4278|-27.46|37|2024-10-10|15/08/2024|||||2.5099999904633|1|2024-07-11|15/05/2024|||||2.6099998950958|1
2024-09-01 06:18:37|03309|1166364|HAGG|3.91B|3910000000|33.88|185676|12.33|21|2024-11-06|15/09/2024||0.2371||541700000|33.880001068115|1|2024-07-26|15/06/2024|-0.085|0.0186|520000000|520000000|33.5|1
2024-09-01 06:18:46|03310|19921|HOC|234.83M|234830000|2.67|163832|0|31|2022-05-10|15/03/2022|||||2.670000076294|1|2022-03-24|15/12/2021|||||2.670000076294|1
2024-09-01 06:19:00|03311|19840|IXXG|365.42M|365420000|37|3241|28.03|45|2024-11-13|15/09/2024|||||37|1|2024-08-13|15/06/2024|0.24||64000000||38|1
2024-09-01 06:19:11|03312|19842|ISH1k|25.96M|25960000|1.78|3194|1.14|37|2024-10-23|15/09/2024|||||1.7799999713898|1|2024-07-24|15/06/2024|||9600000||2.0199999809265|1
2024-09-01 06:19:22|03313|19843|IS7|14.44M|14440000|3.42|642|-52.83|38|2024-11-19|15/09/2024|||||3.420000076294|1|2024-08-08|15/06/2024|||||3.5199999809265|1
2024-09-01 06:19:33|03314|19844|IVXG|13.41M|13410000|6|4191|-21.57|38|2024-05-09|15/03/2024|||||6|1|2024-03-11|15/12/2023|||||6|1
2024-09-01 06:19:43|03315|19847|IVUG|243.11M|243110000|14.05|5752|-1.06|37|2024-11-21|15/09/2024|||||14.050000190735|1|2024-08-29|15/06/2024|||||14.14999961853|1
2024-09-01 06:19:53|03316|25375|JENGn|1.61B|1610000000|28.1|72335|6.28|45|2024-11-12|15/09/2024||||267030000|28.10000038147|1|2024-08-09|15/06/2024|0.42|0.445|284700000|275600000|25.020000457764|1
2024-09-01 06:20:01|03317|1173010|KTEK|218.13M|218130000|15.1|20758|7.47|17|2024-05-30|15/03/2024|||||15.10000038147|1|2024-04-30|15/10/2023|||196100000|162000000|15.050000190735|1
2024-09-01 06:20:17|03318|964718|HACGn|38.52M|38520000|0.94|26872|-40.69|34|2024-07-25|15/06/2024|||35100000|35100000|0.93999999761581|1|2024-05-06|15/03/2024|||37000000|37000000|1.1849999427795|1
2024-09-01 06:20:27|03319|19858|LPKG|203.64M|203640000|8.32|29781|12.13|44|2024-10-24|15/09/2024|||||8.3199996948242|1|2024-07-24|15/06/2024|-0.07|-0.1|29780000|28400000|8|1
2024-09-01 06:20:38|03320|6346|M5ZG|46.98M|46980000|5.5|8045|-63.14|45|2024-11-07|15/09/2024|||||5.5|1|2024-08-06|15/06/2024|||47400000||5.3000001907349|1
2024-09-01 06:20:49|03321|23383|MDG1k|29.9M|29900000|2.029|20275|-41.3|44|2024-11-14|15/09/2024|||||2.0285000801086|1|2024-08-14|15/06/2024|-0.52|-0.56|4500000|4200000|11.599999666214|0.2
2024-09-01 06:21:00|03322|6343|MORG|2.53B|2530000000|67.375|70185|141.57|45|2024-10-30|15/09/2024||-2.38||46850000|67.375|1|2024-08-29|15/06/2024||-2.58||43400000|67.375|1
2024-09-01 06:21:12|03323|1168311|NA9n|1.50B|1500000000|77|12576|11.76|18|2024-11-14|15/09/2024|||||77|1|2024-08-14|15/06/2024|||244100000||77.300003051758|1
2024-09-01 06:21:23|03324|19871|NEKG|10.89B|10890000000|94.25|89720|49.32|45|2024-11-07|15/09/2024||0.3922||253910000|94.25|1|2024-07-31|15/06/2024|0.36|0.3676|227700000|227360000|86.150001525879|1
2024-09-01 06:21:34|03325|19242|NWOn|372.07M|372070000|66.2|4674|-33.13|45|2024-11-06|15/09/2024||||270900000|66.199996948242|1|2024-08-05|15/06/2024|1.66||65500000|68100000|66|1
2024-09-01 06:21:44|03326|19872|NXUG|828.7M|828700000|48|4164|-17.1|38|2024-11-05|15/09/2024|||||48|1|2024-08-13|15/06/2024|0.35|0.33|64700000|65000000|53.799999237061|1
2024-09-01 06:21:55|03327|1076550|NFN|102.68M|102680000|6.2|2904|-14.13|28|2024-11-21|15/09/2024|||||6.1999998092651|1|2024-08-22|15/06/2024|||21300000|21500000|6.3000001907349|1
2024-09-01 06:22:05|03328|6308|NDXG|3.41B|3410000000|14.41|593942|31.24|45|2024-11-14|15/09/2024||0.0412||1940000000|14.409999847412|1|2024-07-25|15/06/2024|0.0082|0.0088|1860000000|1870000000|13.470000267029|1
2024-09-01 06:22:16|03329|19874|OHBG|857.8M|857800000|44.8|1169|4.55|39|2024-11-12|15/09/2024|||||44.799999237061|1|2024-08-08|15/06/2024|||||43.599998474121|1
2024-09-01 06:22:28|03330|19879|PA8|214.01K|214010|0.03|2776|-99.44|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2024-09-01 06:22:38|03331|6331|PV|1.5B|1500000000|152|4879|3.4|45|2024-11-05|15/09/2024|||||152|1|2024-08-30|15/06/2024|||||151.80000305176|1
2024-09-01 06:22:48|03332|19882|PNEGn|989.72M|989720000|12.92|54629|2.87|39|2024-11-07|15/09/2024|||||12.920000076294|1|2024-08-08|15/06/2024|-0.21||29200000|29200000|14.39999961853|1
2024-09-01 06:22:57|03333|19243|PSAGn|320.6M|320600000|20.7|10252|-17.2|40|2024-10-31|15/09/2024|||||20.700000762939|1|2024-07-31|15/06/2024|||||21.5|1
2024-09-01 06:23:10|03334|19890|TPEG|323.42M|323420000|14.87|77272|-14.59|39|2024-11-12|15/09/2024|||||14.869999885559|1|2024-08-14|15/06/2024|0.35|0.35|73900000|73930000|12.840000152588|1
2024-09-01 06:23:23|03335|6292|QBYn|101.91M|101910000|0.8|40755|17.3|39|2024-11-11|15/09/2024|||||0.80000001192093|1|2024-08-12|15/06/2024|||47300000||0.8299999833107|1
2024-09-01 06:23:31|03336|962943|RIB|1.51B|1510000000|43.1|14516|0|23|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1
2024-09-01 06:23:40|03337|962940|KTN|1.04B|1040000000|16.96|96223|-14.77|33|2024-11-06|15/09/2024|||||16.959999084473|1|2024-08-07|15/06/2024|0.35|0.35|423800000|423800000|17.60000038147|1
2024-09-01 06:23:50|03338|962945|SATG|15.42B|15420000000|197|3766|-33.67|33|2024-10-17|15/09/2024||1.1||854580000|197|1|2024-07-17|15/06/2024|0.34|0.9759|860700000|842920000|191.39999389648|1
2024-09-01 06:24:00|03339|19901|YSNG|672.83M|672830000|104|2220|-52.83|45|2024-11-12|15/09/2024|||||104|1|2024-08-13|15/06/2024|||86700000|96500000|116|1
2024-09-01 06:24:09|03340|1073424|SJJG|141.75M|141750000|13.5|2207|57.34|28|2024-10-30|15/08/2024|||||13.5|1|2024-07-31|15/05/2024|||25400000|25400000|12.89999961853|1
2024-09-01 06:24:19|03341|19903|F3CG|360.3M|360300000|20.75|32715|-13.54|36|2024-11-19|15/09/2024|||||20.75|1|2024-08-20|15/06/2024|0.08||30800000||20.299999237061|1
2024-09-01 06:24:30|03342|954894|WAFGn|2.22B|2220000000|74.05|31695|0.34|33|2024-10-24|15/09/2024||-0.1834||342550000|74.050003051758|1|2024-07-25|15/06/2024|0.73|0.7292|351300000|351180000|70.849998474121|1
2024-09-01 06:24:40|03343|6333|SNGGk|14.9M|14900000|1.675|9020|-26.54|39|2024-11-13|15/09/2024|||||1.6749999523163|1|2024-08-28|15/06/2024|||||1.4199999570847|1
2024-09-01 06:24:47|03344|941174|AM3D|589.79M|589790000|18.96|1497|0|30|2023-11-08|15/09/2023||-0.23||26100000|18.959999084473|1|2023-08-17|15/06/2023||-0.23||26300000|19.020000457764|1
2024-09-01 06:24:58|03345|21812|S92G|728.01M|728010000|20.98|184886|-71.53|45|2024-11-14|15/09/2024||0.2||449200000|20.979999542236|1|2024-08-08|15/06/2024|0.45|0.2308|397550000|392550000|24.420000076294|1
2024-09-01 06:25:12|03346|942429|SHFG|428.25M|428250000|58.8|1754|74.48|33|2024-11-07|15/09/2024|||||58.799999237061|1|2024-08-08|15/06/2024|||||52.400001525879|1
2024-09-01 06:25:25|03347|19909|SYTG|38.41M|38410000|4.26|3337|-34.96|42|2024-11-12|15/09/2024|||||4.2600002288818|1|2024-08-14|15/06/2024|||23100000||4.4800000190735|1
2024-09-01 06:25:37|03348|6302|SOWGn|2.74B|2740000000|37.44|24479|18.63|43|2024-04-25|15/03/2024||0.3839||222340000|37.439998626709|1|2024-01-30|15/12/2023|0.47|0.68|327700000|319300000|38.419998168945|1
2024-09-01 06:25:50|03349|1066609|S9I|313.3M|313300000|48.2|13024|52.53|32|2024-11-07|15/09/2024|||||48.200000762939|1|2024-08-13|15/06/2024|0.41|0.41|30800000|33000000|48.099998474121|1
2024-09-01 06:26:00|03350|32556|SBSG|531.82M|531820000.00000006|43.75|5427|-11.35|45|2024-10-25|15/09/2024|||||43.75|1|2024-08-09|15/06/2024|0.29|0.33|68200000|71300000|38.299999237061|1
2024-09-01 06:26:11|03351|14153|SMHNn|1.11B|1110000000|58.1|93953|174.06|40|2024-11-07|15/09/2024|||||58.099998474121|1|2024-08-07|15/06/2024|0.63|0.42|99300000|96660000|50.900001525879|1
2024-09-01 06:26:18|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-30.1|0||
2024-09-01 06:26:28|03353|19916|SYZG|39.69M|39690000|2.94|5651|-28.29|37|2024-10-29|15/09/2024||0.0629||18800000|2.9400000572205|1|2024-07-26|15/06/2024|0.0527|0.0527|17410000|17410000|3.460000038147|1
2024-09-01 06:26:37|03354|1153007|TMV|1.93B|1930000000|12.48|487618|-26.91|25|2024-11-06|15/09/2024||0.2562||169040000|12.479999542236|1|2024-07-31|15/06/2024|0.16|0.1864|164120000|162910000|11.02499961853|1
2024-09-01 06:26:47|03355|19917|TTRGn|116.05M|116050000|16.8|4643|-12.5|38|2024-11-19|15/09/2024|||||16.799999237061|1|2024-08-14|15/06/2024|0.27|0.27|59300000|59300000|14.699999809265|1
2024-09-01 06:27:00|03356|40216|O2Dn|7.23B|7230000000|2.43|825477|39.06|42|2024-05-08|15/03/2024|||||2.4300000667572|1|2024-02-21|15/12/2023|0.0498|0.0326|2290000000|2270000000|2.3519999980927|1
2024-09-01 06:27:09|03357|962959|TLIK|5.92M|5920000|0.95|466|-24|31|2024-11-25|15/09/2024|||||0.94999998807907|1|2024-09-30|15/06/2024|||||0.94999998807907|1
2024-09-01 06:27:20|03358|6338|UTDI|3.31B|3310000000|19.17|176102|7.46|45|2024-11-12|15/09/2024||0.5452||1640000000|19.170000076294|1|2024-08-08|15/06/2024|-0.72|-0.1472|1540000000|1540000000|17.360000610352|1
2024-09-01 06:27:31|03359|19927|OSPGk|184.17M|184170000|18.35|17210|0.27|36|2024-08-29|15/06/2024|||||18.450000762939|1|2024-05-23|15/03/2024|||||18.39999961853|1
2024-09-01 06:27:37|03360|1171989|VTWRn|16.5B|16500000000|32.5|115956|0|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2024-09-01 06:27:46|03361|1052627|VAR1|74.41M|74410000|1.745|684309|-91.4|32|2024-11-13|15/09/2024|||||1.7450000047684|1|2024-09-30|15/06/2024|||||1.7450000047684|1
2024-09-01 06:27:56|03362|14154|VBKG|1.1B|1100000000|17.29|95134|-60.62|37|2024-11-12|15/09/2024|||||17.290000915527|1|2024-09-26|15/06/2024||0.18||360100000|17.290000915527|1
2024-09-01 06:28:05|03363|949646|V6CG|32.16M|32159999.999999996|3.62|2388|-58.15|33|2024-11-14|15/09/2024|||||3.6199998855591|1|2024-08-08|15/06/2024|||22700000||3.6199998855591|1
2024-09-01 06:28:17|03364|1052408|VBX|29.91M|29910000|1.43|16846|-26.85|30|2024-11-14|15/09/2024|||||1.5|1|2024-08-13|15/06/2024|||||1.3799999952316|1
2024-09-01 06:28:28|03365|19937|YOCG|65.36M|65360000|18.8|3391|48.03|32|2024-11-18|15/09/2024|||||18.799999237061|1|2024-08-19|15/06/2024|||8300000||17|1
2024-09-01 06:28:40|03366|50009|2018|39.73B|39730000000|33.15|6933830|118.09|44|2024-11-07|15/09/2024||0.49||7010000000|33.150001525879|1|2024-08-22|15/06/2024|0.23|0.21|5840000000|5730000000|29.85000038147|1
2024-09-01 06:28:49|03367|32502|1299|605.62B|605620000000|55.45|32020493|-22.12|31|2024-11-27|15/09/2024|||||55.450000762939|1|2024-08-21|15/06/2024||0.30||20690000000|52.099998474121|1
2024-09-01 06:28:59|03368|1155537|9988|1.52T|1520000000000|81.45|45008303|-9.7|33|2024-11-14|15/09/2024||2.01||260900000000|81.449996948242|1|2024-08-15|15/06/2024|2.24|2.03|264780000000|267750000000|78.300003051758|1
2024-09-01 06:29:05|03369|946376|0241|48.41B|48410000000|3.01|42181024|-34.99|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-09-01 06:29:17|03370|100123|2020|217.55B|217550000000|76.8|7018066|-13.07|29|2024-11-27|15/09/2024|||||76.800003051758|1|2024-08-27|15/06/2024||1.87|||71.449996948242|1
2024-09-01 06:29:26|03371|101147|3988|1.41T|1410000000000|3.54|257454971|33.08|37|2024-10-31|15/09/2024||0.18||140480000000|3.539999961853|1|2024-08-29|15/06/2024|0.17|0.215|156260000000|142920000000|3.6099998950958|1
2024-09-01 06:29:36|03372|8580|2388|260.09B|260089999999.99997|24.6|9074799|12.84|45|2024-10-29|15/09/2024|||||24.60000038147|1|2024-08-29|15/06/2024||1.63|17540000000||23.5|1
2024-09-01 06:29:43|03373|1141315|1876|118.13B|118130000000|8.96|15950241|-47.29|16|2024-10-24|15/09/2024||0.0202||1970000000|8.960000038147|1|2024-07-31|15/06/2024|0.0196|0.0202|1760000000|1820000000|9.210000038147|1
2024-09-01 06:29:52|03374|13884|1211|760.7B|760700000000|241.2|6328374|-1.87|44|2024-10-30|15/09/2024||4.05||199840000000|241.19999694824|1|2024-08-28|15/06/2024|3.11|3.12|176180000000|178790000000|230.19999694824|1
2024-09-01 06:30:02|03375|8572|0939|1.41T|1410000000000|5.52|370486759|31.43|45|2024-10-25|15/09/2024||0.345||179470000000|5.5199999809265|1|2024-08-30|15/06/2024||0.32||182210000000|5.6300001144409|1
2024-09-01 06:30:15|03376|8581|2628|852.51B|852510000000|11.82|28790673|-0.67|45|2024-10-24|15/09/2024||0.58|||11.819999694824|1|2024-08-29|15/06/2024||0.43||461402000000|11.159999847412|1
2024-09-01 06:30:30|03377|13888|2319|52.26B|52260000000|13.28|26441359|-49.7|30|2024-11-27|15/09/2024|||||13.279999732971|1|2024-08-28|15/06/2024||0.85|||12.340000152588|1
2024-09-01 06:30:42|03378|32495|3968|877.53B|877530000000|32.35|16333583|4.35|44|2024-10-31|15/09/2024||1.46||80700000000|32.349998474121|1|2024-08-29|15/06/2024|1.38|1.44|86630000000|82460000000|34.599998474121|1
2024-09-01 06:30:51|03379|8573|0941|1.67T|1670000000000|76.2|21860196|13.56|30|2024-10-18|15/09/2024||1.4|||76.199996948242|1|2024-08-08|15/06/2024|1.4|1.4|283000000000|545108000000|71.5|1
2024-09-01 06:31:01|03380|8567|0688|135.5B|135500000000|12.38|17860881|-25.15|45|2024-10-23|15/09/2024||2.15|||12.380000114441|1|2024-08-28|15/06/2024||0.99||93448000000|12.199999809265|1
2024-09-01 06:31:14|03381|8563|0386|858.29B|858290000000|5.3|102444757|15.47|44|2024-10-24|15/09/2024||0.12||839910000000|5.3000001907349|1|2024-08-22|15/06/2024|0.17|0.17|786160000000|786180000000|4.960000038147|1
2024-09-01 06:31:26|03382|32494|1109|157.95B|157950000000|22.15|13939155|-33.18|32|2024-11-27|15/09/2024|||||22.14999961853|1|2024-08-27|15/06/2024||1.75||106131000000|22|1
2024-09-01 06:31:36|03383|8568|0762|162.21B|162210000000|6.66|48210648|20.22|45|2024-10-23|15/09/2024|||||6.6599998474121|1|2024-08-15|15/06/2024||0.44|97850000000|200281000000|6.1799998283386|1
2024-09-01 06:31:45|03384|8559|0267|226.61B|226610000000|7.79|14526619|0|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-09-01 06:31:51|03385|954932|||||||16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-09-01 06:31:59|03386|8541|0001|164.88B|164880000000|43.05|5964476|0.7|37|2024-11-27|15/09/2024|||||43.049999237061|1|2024-08-15|15/06/2024||3.41|||41.299999237061|1
2024-09-01 06:32:08|03387|8574|1038|145.89B|145890000000|57.9|2663017|45.84|28|2024-11-27|15/09/2024|||||57.900001525879|1|2024-08-14|15/06/2024||1.67|||56.75|1
2024-09-01 06:32:18|03388|8542|0002|176.6B|176600000000|69.9|3214261|13.66|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-09-01 06:32:26|03389|8570|0883|1.06T|1060000000000|21.55|94073073|61.06|28|2024-10-24|15/09/2024||0.73|||21.549999237061|1|2024-08-28|15/06/2024|0.84|0.69|115300000000|191877000000|21.39999961853|1
2024-09-01 06:32:35|03390|50008|2007|13.44B|13440000000|0.49|144752000|-44.94|34|2024-11-27|15/09/2024|||||0.48500001430511|1|2024-08-28|15/06/2024||-0.39||79947000000|0.48500001430511|1
2024-09-01 06:32:41|03391|1093887|6098|14.94B|14940000000|4.47|24695786|-47.78|0||
2024-09-01 06:32:51|03392|100083|1093|56.65B|56650000000|4.82|50837001|-18.31|43|2024-11-19|15/09/2024||0.1367||8940000000|4.8200001716614|1|2024-08-21|15/06/2024|0.12|0.1214|7300000000|8510000000|6.0199999809265|1
2024-09-01 06:33:01|03393|49962|0027|131.98B|131979999999.99998|30.2|10298502|-41.15|44|2024-11-07|15/09/2024||0.65||11100000000|30.200000762939|1|2024-08-15|15/06/2024|0.5|0.42|10920000000|10910000000|29.25|1
2024-09-01 06:33:11|03394|49968|0175|88.76B|88760000000|8.82|37516609|-9.45|34|2024-11-27|15/09/2024|||||8.8199996948242|1|2024-08-21|15/06/2024|||54990000000|54990000000|7.8699998855591|1
2024-09-01 06:33:21|03395|1096193|6862|73.13B|73130000000|13.12|13912490|-38.55|7|2023-03-23|15/12/2022||0.16||24115000000|21|1|2021-08-24|15/06/2021|0.02|0.02||25274000000|25.384603500366|1
2024-09-01 06:33:29|03396|8557|0101|28.09B|28090000000|5.96|18298309|-43.13|19|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|15.319999694824|1|2022-07-28|15/06/2022|0.43||5300000000||14.319999694824|1
2024-09-01 06:33:39|03397|8548|0011|177.63B|177630000000|94.3|2320907|-5.7|37|2024-11-27|15/09/2024|||||94.300003051758|1|2024-07-31|15/06/2024||4.86|||101.69999694824|1
2024-09-01 06:33:51|03398|8549|0012|117.65B|117650000000|24.3|3616138|12.76|19|2023-03-22|15/12/2022|0.92|1.01|16050000000|18696000000|26.60000038147|1|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000|27.700000762939|1
2024-09-01 06:33:59|03399|13830|1044|29.11B|29110000000|25.05|1506148|-13.92|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-09-01 06:34:08|03400|8543|0003|118.49B|118490000000|6.35|21043008|10.05|19|2023-03-21|15/12/2022|0.1||31230000000||7.0999999046326|1|2022-08-20|15/06/2022|0.16||29720000000||8.170000076294|1
2024-09-01 06:34:19|03401|8564|0388|304B|304000000000|240.4|4404577|-20.92|45|2024-10-23|15/09/2024||2.48||5440000000|240.39999389648|1|2024-08-21|15/06/2024|2.49|2.51|5420000000|5210000000|232|1
2024-09-01 06:34:31|03402|8545|HSBA|1.24T|1240000000000|68.6|18356693|19.35|39|2024-10-29|15/09/2024||2.27||125150000000|68.599998474121|1|2024-07-31|15/06/2024|2.73|2.73|130200000000|129850000000|66.849998474121|1
2024-09-01 06:34:42|03403|8577|1398|2.16T|2160000000000.0002|4.49|342780805|24.72|45|2024-10-25|15/09/2024||0.255||196650000000|4.4899997711182|1|2024-08-30|15/06/2024||0.245||205710000000|4.6199998855591|1
2024-09-01 06:34:50|03404|50066|2331|37.13B|37130000000|14.66|25362225|-60.43|30|2024-11-27|15/09/2024|||||14.659999847412|1|2024-08-14|15/06/2024||0.64|||13.920000076294|1
2024-09-01 06:34:57|03405|49988|0823|95.08B|95080000000|36.9|9328815|-5.14|19|2023-06-01|15/03/2023||1.52||6068000000|45.5|1|2022-11-09|15/09/2022|6.61|1.36|6040000000|5425000000|50.388088226318|1
2024-09-01 06:35:05|03406|49991|0960|60.63B|60630000000|8.81|12888364|-46.67|30|2024-11-27|15/09/2024||1.70|||8.8100004196167|1|2024-08-23|15/06/2024||0.98||88690000000|8.5299997329712|1
2024-09-01 06:35:16|03407|1096030|3690|718.84B|718840000000|118.2|31357545|-8.02|26|2024-11-22|15/09/2024||1.66||89230000000|118.19999694824|1|2024-08-28|15/06/2024|2.17|1.73|82250000000|80340000000|106.19999694824|1
2024-09-01 06:35:27|03408|8555|0066|171.49B|171490000000|27.55|4152951|-15.88|19|2023-03-10|15/12/2022|0.82|-0.22|24780000000|25284000000|40.299999237061|1|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000|41.450000762939|1
2024-09-01 06:35:35|03409|8552|0017|19.76B|19760000000|7.85|6176311|-47.62|19|2023-02-25|15/12/2022|0.48|0.46|40190000000|33919000000|18.619525909424|1|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000|19.788867950439|1
2024-09-01 06:35:46|03410|8569|0857|1.74T|1740000000000|7.07|112929805|24.91|45|2024-10-30|15/09/2024||0.24||826470000000|7.0700001716614|1|2024-08-26|15/06/2024|0.27|0.27|741690000000|741690000000|6.7600002288818|1
2024-09-01 06:35:54|03411|8579|2318|794.37B|794370000000|37.4|39303105|-20.34|44|2024-10-25|15/09/2024||1.62|||37.400001525879|1|2024-08-21|15/06/2024||2.26||451571000000|34.400001525879|1
2024-09-01 06:36:02|03412|8546|0006|116.04B|116040000000|54.45|4230362|40.88|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-09-01 06:36:13|03413|38075|1928|115.25B|115250000000|14.24|16025718|-46.37|40|2024-10-17|15/09/2024||0.0243||1780000000|14.239999771118|1|2024-08-16|15/06/2024|0.02|-0.0016|1750000000|1750000000|14.119999885559|1
2024-09-01 06:36:23|03414|50011|2313|96.81B|96810000000|64.4|4815935|-20|18|2023-03-28|15/12/2022||1.36||13337000000|81.199996948242|1|2022-08-22|15/06/2022||1.15||12301000000|84.099998474121|1
2024-09-01 06:36:35|03415|8551|0016|209.28B|209280000000|76.45|3871252|-13.42|19|2023-02-24|15/12/2022|2.9|5.78|27430000000|45451000000|110.69999694824|1|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000|94.050003051758|1
2024-09-01 06:36:46|03416|49999|1177|58.8B|58800000000|3.23|48197433|8.39|43|2024-08-13|15/06/2024|||||2.9500000476837|1|2024-05-28|15/03/2024|||||2.8399999141693|1
2024-09-01 06:36:57|03417|943521|2382|52.87B|52870000000|48.3|12440055|-24.65|36|2024-11-27|15/09/2024||||35554000000|48.299999237061|1|2024-08-20|15/06/2024||1.15||16828000000|46.099998474121|1
2024-09-01 06:37:05|03418|50040|0669|192.6B|192600000000|105.1|4141661|35.61|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2024-09-01 06:37:20|03419|102047|0700|3.53T|3530000000000|382|17527243|17.54|42|2024-11-13|15/09/2024||5.65||168650000000|382|1|2024-08-14|15/06/2024|6.01|5.1|161120000000|160840000000|378.60000610352|1
2024-09-01 06:37:29|03420|943436|0288|80.33B|80330000000|5.68|21989143|40.59|32|2024-10-22|15/09/2024||||6520000000|5.6799998283386|1|2024-08-13|15/06/2024|||6110000000|6050000000|5.2600002288818|1
2024-09-01 06:37:36|03421|100118|1997|69.07B|69070000000|22.75|4241996|-30.43|15|2023-08-02|15/06/2023||1.17||6986000000|41.799999237061|1|2023-03-07|15/12/2022|-2.43|1.04|6250000000|6863000000|44.700000762939|1
2024-09-01 06:37:43|03422|1167625|2269|46.58B|46580000000|11.22|46951805|-74.59|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-09-01 06:37:52|03423|1075487|1810|485.58B|485580000000|19.5|93564396|57.77|29|2024-11-19|15/09/2024||0.1762||88620000000|19.5|1|2024-08-21|15/06/2024|0.2|0.1849|88890000000|87200000000|17.680000305176|1
2024-09-01 06:38:00|03424|49989|0868|29.83B|29830000000|7.06|7333239|-39.03|18|2023-02-27|15/12/2022|0.44||12100000000|12279000000|15.380000114441|1|2022-08-02|15/06/2022|0.82||13650000000|12279000000|15.60000038147|1
2024-09-01 06:38:11|03425|943468|0968|27.18B|27180000000|3.05|35298420|-53.44|33|2024-11-27|15/09/2024|||||3.0499999523163|1|2024-07-31|15/06/2024|||||3.5|1
2024-09-01 06:38:21|03426|1081715|AL2SI|93.1M|93100000|4.18|60672|181.83|28|2024-11-27|15/09/2024|||||4.1799998283386|1|2024-09-25|15/05/2024|||||4.1799998283386|1
2024-09-01 06:38:28|03427|1167759|TRACT|59.6M|59600000|0.81|13123|-79.7|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2024-09-01 06:38:37|03428|17634|ALAST|6.21M|6210000|0.48|4126|-55.14|32|2024-11-27|15/09/2024|||||0.47999998927116|1|2024-09-24|15/06/2024|||||0.47999998927116|1
2024-09-01 06:38:49|03429|17629|ABS|63M|63000000|1.06|95128|-67.53|35|2024-11-27|15/09/2024|||||1.0599999427795|1|2024-09-30|15/06/2024|||||1.0599999427795|1
2024-09-01 06:38:57|03430|17675|BITI|258.39M|258390000|4.35|44011|-28.92|0||
2024-09-01 06:39:08|03431|991239|ABEO|74.73M|74730000|9.94|746|-41.18|31|2024-07-18|15/06/2024|||||11|1|2024-05-29|15/03/2024|||||12.449999809265|1
2024-09-01 06:39:25|03432|949746|ABNX|43.9M|43900000|1.266|51077|6.03|30|2024-11-14|15/09/2024|||||1.2660000324249|1|2024-09-26|15/06/2024|||||1.2660000324249|1
2024-09-01 06:39:38|03433|955665|ABVX|723.76M|723760000|11.44|20979|-33.33|32|2024-11-07|15/09/2024||-0.74||1120000|11.439999580383|1|2024-09-09|15/06/2024||-0.74||1120000|11.439999580383|1
2024-09-01 06:39:52|03434|15274|ABO|60.24M|60240000|5.7|736|-17.99|16|2023-03-30|15/12/2022|0.09||33510000||5.75|1|2022-09-16|15/06/2022|0.12||36350000||5.0999999046326|1
2024-09-01 06:40:05|03435|17630|CFMP|55.02M|55020000|0.374|19609|6.86|32|2024-11-27|15/09/2024|||||0.3740000128746|1|2024-08-28|15/06/2024|||||0.37799999117851|1
2024-09-01 06:40:22|03436|386|ACCP|9.09B|9090000000|38.07|733817|13.51|39|2024-10-24|15/09/2024|||||38.069999694824|1|2024-07-25|15/06/2024|0.9|0.73||2575000000|37.240001678467|1
2024-09-01 06:40:28|03437|1173818|AACSH_p|||9.95|31215|0}|3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2024-09-01 06:40:42|03438|17676|DTNC|4.6M|4600000|1.38|1182|1.47|34|2024-11-27|15/09/2024|||||1.3799999952316|1|2024-09-13|15/06/2024|||||1.3799999952316|1
2024-09-01 06:41:01|03439|17677|ALATI|71.5M|71500000|3.56|3736|-22.61|29|2024-11-20|15/09/2024|||||3.5599999427795|1|2024-09-24|15/06/2024|||||3.5599999427795|1
2024-09-01 06:41:14|03440|40297|ADOC|91.15M|91150000|6.06|122953|-48.21|32|2024-10-30|15/09/2024|||||6.0599999427795|1|2024-09-19|15/06/2024|||||6.0599999427795|1
2024-09-01 06:41:24|03441|7106|ALDUX|10.4M|10400000|1.67|11596|21.9|36|2024-11-08|15/09/2024|||||1.6699999570847|1|2024-08-30|15/06/2024|||||1.6749999523163|1
2024-09-01 06:41:35|03442|1055913|ALDVI|13.88M|13880000|1.13|37748|-64.59|14|2023-03-30|15/12/2022|-1.16||2340000||4.1239252090454|1|2022-09-20|15/06/2022|-0.48||1560000||4.4675860404968|1
2024-09-01 06:41:46|03443|17681|ALAVI|54.88M|54880000|14.5|58|-28.92|31|2024-11-27|15/09/2024|||||14.5|1|2024-09-24|15/06/2024|||||14.5|1
2024-09-01 06:41:57|03444|6962|ADP|11.7B|11700000000|118.5|82681|-3.03|39|2024-10-24|15/09/2024||||1720000000|118.5|1|2024-07-22|15/06/2024||1.91|1560000000|1560000000|118.59999847412|1
2024-09-01 06:42:09|03445|1082118|AFME|74.74M|74740000|1.9|4815|81.82|10|2024-11-27|15/09/2024|||||1.8999999761581|1|2024-09-26|15/06/2024|||||1.8999999761581|1
2024-09-01 06:42:19|03446|385|AIRF|2.16B|2160000000|8.22|1284222|-41.2|45|2024-11-07|15/09/2024||2.54||9160000000|8.2220001220703|1|2024-07-25|15/06/2024|0.6831|0.92|7950000000|7910000000|7.9200000762939|1
2024-09-01 06:42:30|03447|17683|AKA|1.49B|1490000000|48.85|20986|0|26|2022-05-05|15/03/2022|||||48.900001525879|1|2022-03-10|15/12/2021|0.6||412000000|1058000000|48.840000152588|1
2024-09-01 06:42:46|03448|17824|AKW|273.23M|273230000|10.22|2875|-32.32|36|2024-11-07|15/09/2024|||||10.220000267029|1|2024-09-19|15/06/2024|||||10.220000267029|1
2024-09-01 06:42:59|03449|17895|AAA|263.29M|263290000.00000003|5.8|419|-50.43|26|2024-11-27|15/09/2024|||||5.8000001907349|1|2024-08-28|15/06/2024|||91600000|91600000|6.3000001907349|1
2024-09-01 06:43:12|03450|7005|ABIO|1.52B|1520000000|47.14|58485|0|29|2023-02-28|15/12/2022|||||47.139999389648|1|2022-10-25|15/09/2022|||||47.139999389648|1
2024-09-01 06:43:26|03451|1012045|AYV|5.13B|5130000000|6.29|542724|-30.3|30|2024-10-31|15/09/2024||0.25||5070000000|6.289999961853|1|2024-08-01|15/06/2024|0.1897|0.1818|6370000000|5030000000|6.125|1
2024-09-01 06:43:35|03452|17678|ALDV|8.15M|8150000|0.0605|21043|-13.57|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2024-09-01 06:43:46|03453|17684|ALNEO|13.01M|13010000|0.502|4204|-71.03|30|2024-11-27|15/09/2024|||||0.50199997425079|1|2024-08-28|15/06/2024|||||0.48199999332428|1
2024-09-01 06:43:55|03454|17685|ALMP|890.15M|890150000|24.4|1192|-8.96|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2024-09-01 06:44:05|03455|17632|IMAF|2.18B|2180000000|99.6|6932|11.28|34|2024-11-07|15/09/2024|||||99.599998474121|1|2024-07-30|15/06/2024|||||95.5|1
2024-09-01 06:44:13|03456|17686|AREIT|787.59M|787590000|450|1|-18.18|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2024-09-01 06:44:27|03457|7048|LTEN|3.53B|3530000000|101.6|45661|-22.44|38|2024-10-24|15/09/2024||||1040000000|101.59999847412|1|2024-09-19|15/06/2024||||1060000000|101.59999847412|1
2024-09-01 06:44:34|03458|943297|ALTUR|43.19M|43190000|11|5494|29.41|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2024-09-01 06:44:47|03459|955666|AMPLI|154.52M|154520000|3.22|2888|-6.4|32|2024-11-21|15/09/2024|||||3.2200000286102|1|2024-10-23|15/06/2024|||||3.2200000286102|1
2024-09-01 06:44:56|03460|961654|AMUN|13.85B|13850000000|68|154994|23.3|34|2024-10-30|15/09/2024||1.61||850610000|68|1|2024-07-26|15/06/2024|1.71|1.66|887000000|873660000|65.900001525879|1
2024-09-01 06:45:06|03461|13813|APAM|1.84B|1840000000|25.46|172254|-3.63|45|2024-11-08|15/09/2024||0.59||1640000000|25.459999084473|1|2024-08-01|15/06/2024|0.82|0.185|1630000000|1760000000|25.020000457764|1
2024-09-01 06:45:14|03462|1174451|ARAMI|449.79M|449790000|5.44|39013|38.42|6|2024-11-26|15/09/2024|||||5.4400000572205|1|2024-07-23|15/06/2024|||573500000||4.5999999046326|1
2024-09-01 06:45:23|03463|17633|ARGAN|1.94B|1940000000|76.3|13348|4.95|29|2024-10-01|15/09/2024|||||76.300003051758|1|2024-07-24|15/06/2024|||||78|1
2024-09-01 06:45:34|03464|6980|AKE|6.28B|6280000000|84.15|144977|-13.85|45|2024-11-06|15/09/2024||2.37||2500000000|84.150001525879|1|2024-08-01|15/06/2024|2.87|2.59|2540000000|2470000000|83.599998474121|1
2024-09-01 06:45:42|03465|17662|ARTE|45.18M|45180000|9.1|86|-54.5|15|2023-05-09|15/12/2022|-0.73||42850000||21.799999237061|1|2022-09-29|15/06/2022|2.2||35490000||15.10000038147|1
2024-09-01 06:45:50|03466|32437|PRC|30.2M|30200000|4.54|3966|-30.69|14|2023-04-24|15/12/2022|0.04||3990000||6.4000000953674|1|2022-09-29|15/06/2022|0.08||3830000||6.0799999237061|1
2024-09-01 06:46:00|03467|17792|ARTO|1.46B|1460000000|5500|4|11.34|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2024-09-01 06:46:07|03468|978752|ALEMS|29.79M|29790000|0.02|41260|60|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2024-09-01 06:46:21|03469|7111|ASY|761.83M|761830000|51.2|11643|14.8|36|2024-10-24|15/09/2024|||||51.200000762939|1|2024-09-11|15/06/2024|||||51.200000762939|1
2024-09-01 06:46:29|03470|13160|ALATA|43.96M|43960000|0.1|147835|-23.66|29|2024-08-26|15/06/2024|||||0.10199999809265|1|2024-07-31|15/03/2024|||||0.10350000113249|1
2024-09-01 06:46:38|03471|943371|ATEME|42.97M|42970000|3.74|4921|-56.51|32|2024-11-27|15/09/2024|||||3.7400000095367|1|2024-09-26|15/06/2024|||||3.7400000095367|1
2024-09-01 06:46:47|03472|7019|ATOS|91.11M|91110000|0.82|5542785|-89.6|39|2024-10-24|15/09/2024|||||0.81959998607635|1|2024-08-01|15/06/2024||0.92||5647000000|0.97500002384186|1
2024-09-01 06:46:56|03473|17690|AUBT|479.25M|479250000|36.7|8586|-12.41|34|2024-11-27|15/09/2024|||||36.700000762939|1|2024-09-11|15/06/2024|||||36.700000762939|1
2024-09-01 06:47:05|03474|17691|AUCP|8.07M|8070000|5.7|175|-26.92|31|2024-11-27|15/09/2024|||||5.6999998092651|1|2024-08-26|15/06/2024|||||6.5999999046326|1
2024-09-01 06:47:13|03475|17692|||||||30|2024-11-05|15/09/2024|||||5.0599999427795|1|2024-09-26|15/06/2024|||||5.0599999427795|1
2024-09-01 06:47:21|03476|17693|ALAUR|24.18M|24180000|6.14|5438|177.83|29|2024-11-13|15/09/2024|||||6.1399998664856|1|2024-10-30|15/06/2024|||||6.1399998664856|1
2024-09-01 06:47:30|03477|7129|AVOM|6.74M|6740000|0.0912|128645|-48.65|32|2024-08-28|15/06/2024|||||0.09000000357628|1|2024-07-25|15/03/2024|||||0.10100000351667|1
2024-09-01 06:47:40|03478|14167|AXW|668.07M|668070000|23|7915|-3.36|32|2024-10-24|15/09/2024|||||23|1|2024-07-19|15/06/2024|||71700000||25.366540908813|1
2024-09-01 06:47:47|03479|7615|BAIN|2.7B|2700000000|110|400|-1.79|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2024-09-01 06:47:56|03480|1011051|BALYO|19.98M|19980000|0.582|5131|-30.63|30|2024-10-24|15/09/2024|||||0.58200001716614|1|2024-09-26|15/06/2024|||||0.58200001716614|1
2024-09-01 06:48:04|03481|17699|BBUI|5.25M|5250000|7.95|71|-20.5|14|2022-09-30|15/06/2022|-1.12||5000000||7.0999999046326|1|2022-04-29|15/12/2021|0.86||5480000||8.6999998092651|1
2024-09-01 06:48:13|03482|17656|BASS|688.71M|688710000|41.4|601|-5.91|33|2024-11-20|15/09/2024|||||41.400001525879|1|2024-09-20|15/06/2024|||||41.400001525879|1
2024-09-01 06:48:24|03483|17700|BATD|162.92M|162920000|22.3|5579|-17.71|35|2024-11-14|15/09/2024|||||22.299999237061|1|2024-10-23|15/06/2024||||139100000|22.299999237061|1
2024-09-01 06:48:32|03484|1173833|BLV|1.46B|1460000000|14.52|55898|63.88|15|2024-10-23|15/09/2024||0.0196|||14.520000457764|1|2024-08-01|15/06/2024||0.013|||13.779999732971|1
2024-09-01 06:48:41|03485|7056|CHBE|727.62M|727620000|8.99|118166|-36.51|37|2024-11-27|15/09/2024|||||8.9899997711182|1|2024-09-25|15/06/2024||||434000000|8.9899997711182|1
2024-09-01 06:48:51|03486|7033|BICP|2.55B|2550000000|61.2|31903|1.83|45|2024-10-23|15/09/2024|||||61.200000762939|1|2024-07-31|15/06/2024|1.92||617800000|627100000|57.599998474121|1
2024-09-01 06:49:01|03487|17702|BGBN|40.71M|40710000|2.2|33867|-47.62|34|2024-11-25|15/09/2024|||||2.2000000476837|1|2024-07-30|15/06/2024|||57900000||2.25|1
2024-09-01 06:49:13|03488|7078|BIOX|12.37B|12370000000|104.7|91163|10.65|39|2024-10-24|15/09/2024||||955100000|104.69999694824|1|2024-09-04|15/06/2024||1.88||912500000|104.69999694824|1
2024-09-01 06:49:21|03489|17704|BLEE|176.58M|176580000|157|7|-18.23|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2024-09-01 06:49:31|03490|7031|BOIR|572.09M|572090000|32.95|2135|-36.27|39|2024-11-27|15/09/2024|||||32.950000762939|1|2024-09-04|15/06/2024|||||32.950000762939|1
2024-09-01 06:49:42|03491|13163|BOLL|16.29B|16290000000|5.96|955524|10.37|37|2024-10-22|15/09/2024|||||5.9549999237061|1|2024-07-31|15/06/2024|||||5.7649998664856|1
2024-09-01 06:49:51|03492|7113|BOND|215.22M|215220000|6.7|36254|-39.09|36|2024-11-07|15/09/2024|||||6.6999998092651|1|2024-10-04|15/06/2024||||594500000|6.6999998092651|1
2024-09-01 06:49:59|03493|945125|BIOS|2.26M|2260000|0.009|1671716|-72.73|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2024-09-01 06:50:07|03494|1153014|ALBOO|4.45K|4450|0.526|3139|-99.8|6|2022-10-13|15/06/2022|-0.39||-12270||337000000000|1.0E-5|2021-09-27|15/06/2021|-0.98||38000||868000000000|1.0E-5
2024-09-01 06:50:20|03495|17638|BDRP|280.72M|280720000|5.32|5151|3.5|30|2024-10-29|15/09/2024|||||5.3200001716614|1|2024-08-26|15/06/2024|||||5.2600002288818|1
2024-09-01 06:50:30|03496|8788|BVI|13.37B|13370000000|29.84|687850|20.27|39|2024-10-23|15/09/2024|||||29.840000152588|1|2024-07-25|15/06/2024||0.67|1580000000|2983000000|26.420000076294|1
2024-09-01 06:50:38|03497|17707|BULY|638.06M|638060000|364|125|-31.32|29|2024-11-04|15/09/2024|||||364|1|2024-07-25|15/06/2024|||||384|1
2024-09-01 06:50:45|03498|17708|CAT31|288.41M|288410000|63|512|-8.56|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2024-09-01 06:50:55|03499|17709|CAFO|79.12M|79120000|8.6|926|-12.07|30|2024-11-27|15/09/2024|||||8.6000003814697|1|2024-08-28|15/06/2024|||||8.6000003814697|1
2024-09-01 06:51:01|03500|943236|CRTO|417.33M|417330000|66.54|288|-17.66|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2024-09-01 06:51:11|03501|40300|CNDF|725.37M|725370000|12.55|3259|-8.54|34|2024-10-28|15/09/2024|||||12.548000335693|1|2024-08-26|15/06/2024|||||12.35000038147|1
2024-09-01 06:51:18|03502|40303|CALCi|598.97M|598970000|81.1|381|-15.7|12|2023-04-03|15/12/2022|3.81||408600000||78.099998474121|1|2022-08-31|15/06/2022|14.17||428100000||80.26000213623|1
2024-09-01 06:51:27|03503|40309|CRBP2|966.68M|966680000|17.5|4032|-6.91|12|2023-03-30|15/12/2022|0.61||568200000||17.14999961853|1|2022-08-09|15/06/2022|2.85||595400000||18.708000183105|1
2024-09-01 06:51:36|03504|943230|CCNP|445.1M|445100000|73.5|323|-7.54|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2024-09-01 06:51:47|03505|943238|CAIF|1.71B|1710000000|61.52|1227|-10.11|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2024-09-01 06:51:57|03506|40311|CRLA|947.3M|947300000|47.9|444|-7.88|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2024-09-01 06:52:05|03507|943234|CIV|354.45M|354450000|58.5|210|-12.69|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2024-09-01 06:52:18|03508|943235|CRLO|441.62M|441620000|54.5|301|-16.17|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2024-09-01 06:52:25|03509|943237|CRSU|519.55M|519549999.99999994|114.4|178|-8.48|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2024-09-01 06:52:34|03510|17720|CCAP|4.09B|4090000000|7300|3|14.96|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2024-09-01 06:52:44|03511|17710|ALCAP|6.9M|6900000|3.15|536|-32.4|29|2024-08-28|15/06/2024|||||3.170000076294|1|2024-06-26|15/03/2024|||||5.8600001335144|1
2024-09-01 06:52:54|03512|17728|CARM|2.38B|2380000000|16.76|52018|14.79|29|2024-10-17|15/09/2024|||||16.760000228882|1|2024-07-24|15/06/2024|||||16.659999847412|1
2024-09-01 06:53:02|03513|17711|CRPP|2.01M|2009999.9999999998|6.3|110|0|15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2024-09-01 06:53:15|03514|6959|CASP|1.42B|1420000000|3.5295|218325|-98.74|34|2024-10-22|15/09/2024|||||3.5295000076294|1|2024-07-30|15/06/2024|||||3.5585000514984|1
2024-09-01 06:53:24|03515|17640|YAS|131.9M|131900000|7.51|7578|0|27|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1
2024-09-01 06:53:32|03516|17848|CATGR|155.65M|155650000|5.2|54508|-29.35|29|2024-07-15|15/05/2024|||61800000||4.8800001144409|1|2024-06-03|15/02/2024|||||5.4000000953674|1
2024-09-01 06:53:42|03517|40305|CBOT|126.77M|126770000|3.54|18513|0|33|2024-11-27|15/09/2024|||||3.539999961853|1|2024-09-18|15/06/2024|||||3.539999961853|1
2024-09-01 06:53:52|03518|7728|CGDM|175.76M|175760000|12.85|3998|-37.01|40|2024-10-24|15/09/2024|||||12.85000038147|1|2024-09-26|15/06/2024|||||12.85000038147|1
2024-09-01 06:54:01|03519|101936|CYAD|10.75M|10750000|0.26|14503|-75.47|35|2024-11-07|15/09/2024|||||0.25949999690056|1|2024-09-20|15/06/2024||-0.5926|||0.25949999690056|1
2024-09-01 06:54:10|03520|17716|CFI|426.84K|426840|0.5|1000|-16.67|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2024-09-01 06:54:21|03521|7051|VIRI|283.98M|283980000|39.655|49224|-46.96|45|2024-10-31|15/09/2024||||269000000|39.654998779297|1|2024-07-30|15/06/2024|3|3|258000000|277660000|455|0.1
2024-09-01 06:54:31|03522|7089|CRIP|286.76M|286760000|12.2|7411|5.9|30|2024-11-12|15/09/2024|||||12.199999809265|1|2024-09-05|15/06/2024|||||12.199999809265|1
2024-09-01 06:54:39|03523|17806|CHSS|3.36M|3360000|7|187|0|9|2022-10-18|15/06/2022|-0.02||1100000||5.1999998092651|1|2021-07-07|15/12/2020|-0.11||1360000||4.6999998092651|1
2024-09-01 06:54:48|03524|6954|DIOR|112.76B|112760000000|625|3609|-16.67|37|2024-10-14|15/09/2024|||||625|1|2024-07-23|15/06/2024|||||648|1
2024-09-01 06:55:00|03525|17718|ALCBX|7.29M|7290000|0.038|4853571|80.09|29|2024-11-27|15/09/2024|||||0.0379999987781|1|2024-09-26|15/06/2024|||||0.0379999987781|1
2024-09-01 06:55:09|03526|17653|IFDE|69.72M|69720000|59.5|143|0.85|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2024-09-01 06:55:19|03527|17722|ALCIS|68.83M|68830000|8.84|1955|-3.7|32|2024-10-24|15/09/2024|||||8.8400001525879|1|2024-09-13|15/06/2024|||||8.8400001525879|1
2024-09-01 06:55:29|03528|7154|AVQ|82.84M|82840000|1.46|72054|-16.67|31|2024-11-13|15/09/2024|||||1.460000038147|1|2024-10-30|15/06/2024|||||1.460000038147|1
2024-09-01 06:55:38|03529|7148|CNIM|21.18M|21180000|7.46|164|0|6|2021-09-29|15/06/2021|-27.41||267600000||12.14999961853|1|2021-05-25|15/12/2020|-34.9||354300000||16.299999237061|1
2024-09-01 06:55:51|03530|989560|CNV|828.5M|828500000|2.4|1172|-13.98|32|2024-10-23|15/09/2024|||||2.4000000953674|1|2024-08-26|15/06/2024|||||2.3399999141693|1
2024-09-01 06:56:00|03531|6997|CNPP|14.29B|14290000000|20.82|685178|0|30|2022-07-28|15/06/2022|||||20.819999694824|1|2022-05-12|15/03/2022|||1200000000||20.89999961853|1
2024-09-01 06:56:13|03532|943321|COFA|2.17B|2170000000|14.54|190662|16.79|35|2024-11-05|15/09/2024|||||14.539999961853|1|2024-08-05|15/06/2024|||459000000|471000000|13.539999961853|1
2024-09-01 06:56:22|03533|17724|COHE|36.39M|36390000|6.4|1812|25.49|34|2024-11-27|15/09/2024|||||6.4000000953674|1|2024-09-25|15/06/2024|||||6.4000000953674|1
2024-09-01 06:56:29|03534|17725|COLP|5.71B|5710000000|175|15244|54.19|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2024-09-01 06:56:36|03535|7093|ODET|6.32B|6320000000|1488|338|1.22|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2024-09-01 06:56:45|03536|7768|CDAF|707.22M|707220000|13.98|36438|8.37|34|2024-07-23|15/06/2024|||215000000|235000000|13.960000038147|1|2024-05-23|15/03/2024|||560800000|560800000|14.920000076294|1
2024-09-01 06:56:50|03537|17727|||||||12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2024-09-01 06:57:02|03538|7015|CVO|5.58B|5580000000|50.4|131424|13.87|37|2024-10-22|15/09/2024|||||50.400001525879|1|2024-07-22|15/06/2024||2.26||583150000|45.779998779297|1
2024-09-01 06:57:12|03539|17647|COVH|2.68B|2680000000|18.1|5467|4.93|36|2024-11-27|15/09/2024|||||18.10000038147|1|2024-08-26|15/06/2024|||||18|1
2024-09-01 06:57:20|03540|943229|CRAP|543.2M|543200000|73.03|157|-13.88|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2024-09-01 06:57:27|03541|943239|CMO|340.25M|340250000|65|277|-11.92|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2024-09-01 06:57:34|03542|17729|CROS|82.41M|82410000|7.75|85|-31.42|15|2023-04-28|15/12/2022|-0.01||515000||14.800000190735|1|2022-09-30|15/06/2022|0.57||599000||7.9499998092651|1
2024-09-01 06:57:44|03543|7718|SIGF|281.82M|281820000|11.5|114459|0|29|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1
2024-09-01 06:57:54|03544|17734|AM|15.2B|15200000000|194.8|49973|7.62|36|2024-11-27|15/09/2024|||||194.80000305176|1|2024-07-24|15/06/2024||5.92||2811000000|162.19999694824|1
2024-09-01 06:58:05|03545|40314|DBV|80.23M|80230000|0.83|104307|-72.66|38|2024-10-31|15/09/2024||-0.437||1570000|0.83399999141693|1|2024-07-30|15/06/2024|-0.3142|-0.4152|1110000|1560000|0.90499997138977|1
2024-09-01 06:58:13|03546|1176406|DEE_p|||10|45934|0}|4|2023-05-02|15/12/2022|0.4||||10.199999809265|1|2022-09-30|15/06/2022|1.42||||9.8500003814697|1
2024-09-01 06:58:23|03547|17679|DKUPL|139.25M|139250000|35.1|641|14.71|31|2024-11-27|15/09/2024|||||35.099998474121|1|2024-09-27|15/06/2024|||||35.099998474121|1
2024-09-01 06:58:33|03548|17736|ALDLT|497.07M|497070000|69.4|1102|-0.72|29|2024-11-07|15/09/2024|||||69.400001525879|1|2024-09-02|15/06/2024||||105700000|69.400001525879|1
2024-09-01 06:58:41|03549|9069|DBG|800.49M|800490000|5.03|167783|-0.49|36|2024-08-28|15/06/2024|||||5.0300002098083|1|2024-05-29|15/03/2024|||||4.8860001564026|1
2024-09-01 06:58:50|03550|7026|DVTM|1.39B|1390000000|168.5|83812|0|25|2022-05-19|15/03/2022|||||168.5|1|2022-03-08|15/12/2021|||||168.5|1
2024-09-01 06:58:59|03551|17738|ALDMS|17.34M|17340000|0.958|6695|-20.17|33|2024-11-27|15/09/2024|||||0.95800000429153|1|2024-08-28|15/06/2024|||||0.93800002336502|1
2024-09-01 06:59:08|03552|17919|DPAP|50.37M|50370000|515|12|6.4|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2024-09-01 06:59:18|03553|13146|EDEN|9.38B|9380000000|38.21|685320|-34.66|39|2024-10-24|15/09/2024||||656000000|38.209999084473|1|2024-07-23|15/06/2024||1.12|646000000|659000000|41.950000762939|1
2024-09-01 06:59:28|03554|17743|ALGID|6.55M|6550000|0.403|16812|-40.56|32|2024-10-22|15/06/2024|||||0.40299999713898|1|2024-10-18|15/09/2024|||||0.40299999713898|1
2024-09-01 06:59:38|03555|6995|FOUG|9.05B|9050000000|94.8|255184|3.38|39|2024-10-17|15/09/2024|||||94.800003051758|1|2024-08-28|15/06/2024|||5900000000|5820000000|94.080001831055|1
2024-09-01 06:59:48|03556|100156|EKI|95.83M|95830000|3.55|20249|-49.14|33|2024-10-15|15/09/2024|||||3.5499999523163|1|2024-07-29|15/06/2024|||29200000|29200000|2.9849998950958|1
2024-09-01 06:59:57|03557|391|EDF|48.00B|48000000000|12|944472|0|27|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1
2024-09-01 07:00:13|03558|17644|EDSP|781.46M|781460000|109|750|12.37|15|2023-04-28|15/12/2022|5.53||639700000||88.800003051758|1|2022-07-29|15/06/2022|2.13||653100000||104.5|1
2024-09-01 07:00:45|03559|17744|EEMA|20.66M|20660000|3.6|837|22.45|16|2023-04-28|15/12/2022|-0.17||102000||3.2599999904633|1|2022-11-25|15/06/2022|-0.26||50000||3.2799999713898|1
2024-09-01 07:00:55|03560|943369|ELIOR|832M|832000000|3.28|494116|61.42|35|2024-11-20|15/09/2024||0.04||2896000000|3.2820000648498|1|2024-08-30|15/06/2024|||||3.3199999332428|1
2024-09-01 07:01:19|03561|945685|ELIS|5.26B|5260000000|22.36|304302|27.19|33|2024-10-30|15/09/2024|||||22.360000610352|1|2024-07-24|15/06/2024|||1150000000||20.260000228882|1
2024-09-01 07:01:30|03562|6948|ERMT|2.03B|2029999999.9999998|71.1|57783|2.16|36|2024-10-24|15/09/2024|||||71.099998474121|1|2024-07-25|15/06/2024|||797200000|1532000000|92.849998474121|1
2024-09-01 07:01:39|03563|943352|PHXM|16.77M|16770000|1.68|9279|-65.4|33|2024-11-13|15/09/2024|||||1.6799999475479|1|2024-09-25|15/06/2024|||||1.6799999475479|1
2024-09-01 07:01:48|03564|17749|ESIG|891.53M|891530000|154|6486|1.99|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2024-09-01 07:02:07|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|0|27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2024-09-01 07:02:20|03566|7042|ESSF|1.72B|1720000000|133.6|17029|141.81|32|2024-11-14|15/09/2024|||||133.60000610352|1|2024-09-12|15/06/2024|||||133.60000610352|1
2024-09-01 07:02:29|03567|17819|EFIN|21.65M|21650000|0.32|407|-10.61|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2024-09-01 07:02:39|03568|25448|EURA|5.15B|5150000000|71.3|104837|30.35|36|2024-11-06|15/09/2024|||||71.300003051758|1|2024-07-26|15/06/2024|||||72.699996948242|1
2024-09-01 07:02:48|03569|13135|EURR|218.72M|218720000|3.5|33144|11.11|32|2024-05-09|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.5|1
2024-09-01 07:02:56|03570|943375|ENX|10.01B|10010000000|96.6|173420|43.01|36|2024-11-07|15/09/2024||1.55||390430000|96.599998474121|1|2024-07-25|15/06/2024|1.59|1.51|412900000|405250000|91.949996948242|1
2024-09-01 07:03:07|03571|17752|ALECP|56.12M|56120000|0.456|11590|-26.92|31|2024-08-26|15/06/2024|||||0.34499999880791|1|2024-06-26|15/03/2024|||||0.34900000691414|1
2024-09-01 07:03:20|03572|955667|EUCAR|2.55B|2550000000|0.509|3194398|0|26|2022-11-10|15/09/2022||||957000000|0.50900000333786|1|2022-08-01|15/06/2022||||696000000|0.50900000333786|1
2024-09-01 07:03:30|03573|7017|ETL|2.04B|2040000000|4.3|142783|-23.21|39|2024-10-30|15/09/2024||||274000000|4.3020000457764|1|2024-08-09|15/06/2024|||339600000|321500000|4.228000164032|1
2024-09-01 07:03:41|03574|17737|EGR|65.28M|65280000|1.625|5413|-40.91|31|2024-11-27|15/09/2024|||||1.625|1|2024-09-30|15/06/2024|||||1.625|1
2024-09-01 07:03:53|03575|7747|EXEP|322.94M|322940000|47.6|1341|-3.25|33|2024-07-23|15/06/2024|||316500000|317900000|51.599998474121|1|2024-05-24|15/03/2024|||292600000|292600000|52.599998474121|1
2024-09-01 07:03:58|03576|17755|EEPC|314.45M|314450000|149.5|319|21.54|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2024-09-01 07:04:10|03577|6958|FRVIA|1.81B|1810000000|9.242|1015388|-52.27|39|2024-10-21|15/09/2024||||6790000000|9.2419996261597|1|2024-07-24|15/06/2024||1.10|6990000000|6970000000|10.670000076294|1
2024-09-01 07:04:18|03578|17758|ABLD|44.8M|44800000|2.78|71|-71.34|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||26|0.125
2024-09-01 07:04:25|03579|17756|FSDV|1.84M|1840000|16.2|1249|-19|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2024-09-01 07:04:33|03580|17712|FCMC|262.77M|262769999.99999997|1500|6|-14.29|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2024-09-01 07:04:42|03581|943348|ALGAE|37.84M|37840000|0.44|209534|-29.03|24|2024-10-03|15/09/2024|||||0.43999999761581|1|2024-09-17|15/06/2024|||||0.43999999761581|1
2024-09-01 07:04:51|03582|17760|SACP|60.74M|60740000|28|2|0.72|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2024-09-01 07:04:59|03583|17761|PADI|424.86M|424860000|176|3|-5.88|30|2024-11-27|15/09/2024|||||176|1|2024-08-28|15/06/2024|||||176|1
2024-09-01 07:05:11|03584|943357|FGA|236.62M|236620000|5.78|6017|26.48|30|2024-09-04|15/06/2024|||||5.7800002098083|1|2024-07-26|15/03/2024|||||5.9000000953674|1
2024-09-01 07:05:19|03585|17762|ILSB|11.72M|11720000|10.4|2471|-8.77|11|2022-09-30|15/06/2022|7.08||1510000||8.6999998092651|1|2022-04-29|15/12/2021|0.16||1670000||7.5500001907349|1
2024-09-01 07:05:26|03586|40307|CFOA|13.65M|13650000|21|566|-63.79|0||
2024-09-01 07:05:36|03587|17763|FINM|1.3M|1300000|0.065|606|-67.5|32|2024-11-27|15/09/2024|||||0.06499999761581|1|2024-08-28|15/06/2024|||||0.10000000149012|1
2024-09-01 07:05:44|03588|17764|LINP|7.73M|7730000|1.37|9|-53.08|15|2023-04-27|15/12/2022|-14.18||17880000000||6.25|1|2022-08-01|15/06/2022|-6.38||16140000000||11.5|1
2024-09-01 07:05:52|03589|17765|FIPP|14.99M|14990000|0.13|23244|0|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2024-09-01 07:06:01|03590|41353|FNAC|807.21M|807210000|29.8|20156|4.49|33|2024-10-26|15/09/2024||||1870000000|29.799999237061|1|2024-07-24|15/06/2024|||1600000000|1570000000|30.450000762939|1
2024-09-01 07:06:08|03591|17767|BLIM|1.08M|1080000|0.675|1|-18.67|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2024-09-01 07:06:16|03592|17768|ATLD|189.22M|189220000|44|107|16.4|12|2023-04-07|15/12/2022|0.94||100700000||42.400001525879|1|2022-08-01|15/06/2022|1.19||86030000||39.799999237061|1
2024-09-01 07:06:23|03593|17769|LOEX|1.49M|1490000|0.16|359|-67.87|15|2023-04-27|15/12/2022|-8.27||17880000000||2.5|1|2022-08-01|15/06/2022|-3.43||16140000000||8.3000001907349|1
2024-09-01 07:06:36|03594|17770|INEA|331.97M|331970000|30.7|912|-22.47|29|2024-11-27|15/09/2024|||||30.700000762939|1|2024-08-26|15/06/2024|||||30.60000038147|1
2024-09-01 07:06:45|03595|17771|FLYP|2.71B|2710000000|63.2|279|-5.11|34|2024-10-18|15/09/2024|||||63.200000762939|1|2024-07-23|15/06/2024|||||63.599998474121|1
2024-09-01 07:06:52|03596|17680|MHM|1.56M|1560000|0.434|16886|-69.86|10|2021-03-18|15/06/2020|-0.03||126000||3.4000000953674|1|2020-08-06|15/12/2019|-0.01||108000||2.9500000476837|1
2024-09-01 07:07:00|03597|17775|SPOE|76.45M|76450000|7.25|158|-12.65|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2024-09-01 07:07:06|03598|40318|FOEQ|134.27M|134270000|950|13|55.74|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2024-09-01 07:07:19|03599|17777|FREY|912.75M|912750000|28.6|2804|-10.22|32|2024-11-27|15/09/2024|||||28.60000038147|1|2024-09-25|15/06/2024|||||28.60000038147|1
2024-09-01 07:07:26|03600|17778|FROB|3.74B|3740000000|550|39445|0|9|2021-07-29|15/06/2021|9.84||1690000000||434|1|2021-04-06|15/12/2020|5.52||1720000000||434|1
2024-09-01 07:07:34|03601|17721|GALIM|389.36M|389360000|12|46|-20.79|12|2023-02-16|15/12/2022|0.31||22470000||14.252966880798|1|2022-07-28|15/06/2022|0.51||22200000||12.857571601868|1
2024-09-01 07:07:43|03602|7709|GAUM|275.68M|275680000|88.5|49|-11.5|32|2024-11-27|15/09/2024|||||88.5|1|2024-09-12|15/06/2024|||||88.5|1
2024-09-01 07:07:52|03603|943359|GTT|4.94B|4940000000|133.3|77946|13.64|36|2024-10-25|15/09/2024|||||133.30000305176|1|2024-07-25|15/06/2024|||150000000|297000000|130.69999694824|1
2024-09-01 07:08:00|03604|17779|GEAP|84.57M|84570000|77|53|-20.62|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2024-09-01 07:08:13|03605|6953|GFCP|7.35B|7350000000|99.5|126183|1.69|37|2024-10-16|15/09/2024|||||99.5|1|2024-07-23|15/06/2024||3.01||339410000|88.599998474121|1
2024-09-01 07:08:21|03606|17649|GENX|219.96M|219960000|9.7|5617|0|23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2024-09-01 07:08:28|03607|976469|||||||30|2024-11-27|15/09/2024|||||0.07819999754429|1|2024-09-30|15/06/2024|||||0.07819999754429|1
2024-09-01 07:08:36|03608|19720|GNFT|194.68M|194680000|3.91|303567|18.31|29|2024-11-07|15/09/2024|||||3.9100000858307|1|2024-09-19|15/06/2024||0.31||47500000|3.9100000858307|1
2024-09-01 07:08:48|03609|943363|GVI|692.90K|692900|0.0018|38489240|-77.78|29|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1
2024-09-01 07:08:59|03610|985893|SIGHT|41.33M|41330000|0.4|244078|-9.09|29|2024-10-24|15/09/2024|||||0.39950001239777|1|2024-09-23|15/06/2024|||||0.39950001239777|1
2024-09-01 07:09:12|03611|13102|GETP|8.84B|8840000000|16.32|786525|5.36|39|2024-10-17|15/09/2024|||||16.315000534058|1|2024-07-25|15/06/2024|||417000000|759400000|16.174999237061|1
2024-09-01 07:09:25|03612|7573|GLTN|506.65M|506650000|17.32|21835|-6.48|36|2024-11-27|15/09/2024|||||17.319999694824|1|2024-07-18|15/06/2024||||402000000|17.079999923706|1
2024-09-01 07:09:37|03613|17899|VLTZ|33.9M|33900000|22.9|678|-35.76|31|2024-09-10|15/06/2024|||||22.89999961853|1|2024-06-28|15/03/2024|||||22.200000762939|1
2024-09-01 07:09:49|03614|7162|CITT|659.62M|659620000|62.6|485|-13.3|35|2024-10-23|15/09/2024|||||62.599998474121|1|2024-09-17|15/06/2024|||||62.599998474121|1
2024-09-01 07:09:58|03615|7214|GFLO|160.68M|160680000|21|8688|0|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2024-09-01 07:10:11|03616|17650|EXA|303.75M|303750000|17.86|14572|-7.56|34|2024-11-27|15/09/2024|||||17.860000610352|1|2024-09-13|15/06/2024|||||17.860000610352|1
2024-09-01 07:10:18|03617|17798|IRD|127.95M|127950000|44.2|1004|0|11|2022-09-30|15/06/2022|2.11||13460000||22.995000839233|1|2022-04-29|15/12/2021|2.52||6770000||25.254999160767|1
2024-09-01 07:10:28|03618|17780|JAJP|4.52M|4520000|1.27|79|-3.05|12|2022-12-12|15/09/2022|0.11||14500000||1.6699999570847|1|2022-09-12|15/03/2022|-0.02||13780000||1.3799999952316|1
2024-09-01 07:10:39|03619|7529|OPEN|270.03M|270030000|33.5|14119|0|25|2022-04-21|15/03/2022|||||33.5|1|2022-03-30|15/12/2021|||||33.299999237061|1
2024-09-01 07:10:57|03620|7108|PARP|183.17M|183170000|19.05|525|-20.63|34|2024-09-10|15/07/2024|||||19.049999237061|1|2024-06-25|15/04/2024|||||19.10000038147|1
2024-09-01 07:11:07|03621|17651|GPEP|294.46M|294460000|76.2|425|29.15|29|2024-10-28|15/09/2024|||||76.199996948242|1|2024-08-28|15/06/2024|||||75.800003051758|1
2024-09-01 07:11:24|03622|6999|SEBF|5.15B|5150000000|94.6|47059|-6.24|39|2024-10-24|15/09/2024|||||94.599998474121|1|2024-07-24|15/06/2024|||1850000000|1870000000|101.80000305176|1
2024-09-01 07:11:36|03623|17746|SFPI|174.48M|174480000|2|10799|10.13|32|2024-11-27|15/09/2024|||||2|1|2024-09-24|15/06/2024|||||2|1
2024-09-01 07:11:47|03624|7373|GRBT|437.71M|437710000|34.8|8604|60.74|36|2024-10-24|15/09/2024|||||34.799999237061|1|2024-09-25|15/06/2024||||219000000|34.799999237061|1
2024-09-01 07:12:57|03625|17781|GTCN|84.78M|84780000|5.64|6978|-19.66|6|2024-10-31|15/09/2024|||||5.6399998664856|1|2024-09-26|15/06/2024|||||5.6399998664856|1
2024-09-01 07:13:08|03626|7032|PYHE|89.55M|89550000|3.04|10198|-1.94|37|2024-10-22|15/09/2024|||||3.039999961853|1|2024-09-10|15/06/2024|||||3.039999961853|1
2024-09-01 07:13:18|03627|7693|||||||35|2024-11-07|15/09/2024|||||20.799999237061|1|2024-09-25|15/06/2024|||||20.799999237061|1
2024-09-01 07:13:29|03628|7202|HIGH|51.36M|51360000|2.6|8020|-45.15|34|2024-10-16|15/09/2024|||||2.5999999046326|1|2024-09-11|15/06/2024||||1000000|2.5999999046326|1
2024-09-01 07:13:39|03629|17851|ALHOP|65.77M|65769999.99999999|22.9|1286|33.53|32|2024-11-01|15/09/2024|||||22.89999961853|1|2024-09-25|15/06/2024|||74400000||22.89999961853|1
2024-09-01 07:14:02|03630|17787|LZTL|16.55M|16550000|2.24|1220|-21.68|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2024-09-01 07:14:08|03631|1174519|HDF|91.04M|91040000|6.32|3821|-62.38|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2024-09-01 07:14:14|03632|1175169|I2PO|||8.5|90|0}|0||
2024-09-01 07:14:25|03633|9109|ICAD|1.54B|1540000000|20.28|110988|-40.94|37|2024-10-21|15/09/2024|||||20.280000686646|1|2024-07-23|15/06/2024||1.42||739080000|21.780000686646|1
2024-09-01 07:14:35|03634|40319|IDLA|2.58B|2580000000|418|3993|64.24|32|2024-10-22|15/09/2024|||||418|1|2024-08-28|15/06/2024|||782300000|782300000|452|1
2024-09-01 07:14:43|03635|17789|IDVP|504.92M|504920000|70.8|697|6.63|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2024-09-01 07:14:53|03636|17790|IGXA|272.99M|272990000|210|364|0|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2024-09-01 07:15:04|03637|6967|IMTP|2.56B|2560000000|30.3|86557|-3.56|45|2024-10-30|15/09/2024|||||30.299999237061|1|2024-08-02|15/06/2024|||992000000|972000000|30.39999961853|1
2024-09-01 07:15:11|03638|17791|FINA|343.88M|343880000|50.2|399|-0.79|12|2023-03-20|15/12/2022|-1.85||12850000||57.799999237061|1|2022-07-22|15/06/2022|8.37||12830000||59.799999237061|1
2024-09-01 07:15:22|03639|17793|ETOF|265.51M|265510000|38.3|2649|-25.49|35|2024-11-27|15/09/2024|||||38.299999237061|1|2024-09-18|15/06/2024||||75600000|38.299999237061|1
2024-09-01 07:15:35|03640|17795|IPH|169.19M|169190000|2.09|49731|-28.18|35|2024-11-13|15/09/2024|||||2.0899999141693|1|2024-09-12|15/06/2024||-0.38||7740000|2.0899999141693|1
2024-09-01 07:15:45|03641|7175|IPAR|3.44B|3440000000|45.3|35492|-17.64|36|2024-11-12|15/09/2024|||||45.299999237061|1|2024-09-05|15/06/2024||||203650000|45.299999237061|1
2024-09-01 07:15:54|03642|17654|ITXA|2.73M|2730000|2.7|2|-6.9|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2024-09-01 07:16:02|03643|996538|IVAA|114.15M|114150000|2.18|32000|-38.42|27|2024-11-21|15/09/2024||-0.4665||1370000|2.1800000667572|1|2024-09-25|15/06/2024||-0.7227||2530000|2.1800000667572|1
2024-09-01 07:16:13|03644|7072|IPN|9.06B|9060000000|109.7|74859|-7.27|39|2024-10-24|15/09/2024||||830000000|109.69999694824|1|2024-07-25|15/06/2024|||837000000|852170000|111|1
2024-09-01 07:16:24|03645|7040|ISOS|2.39B|2390000000|55.6|55883|18.8|39|2024-10-24|15/09/2024|||||55.599998474121|1|2024-07-24|15/06/2024|||581000000|581730000|62.5|1
2024-09-01 07:16:33|03646|17800|ITFT|22.97M|22970000|4|3047|11.11|32|2024-05-29|15/03/2024|||||4|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2024-09-01 07:16:40|03647|17802|JBOG|101.52M|101520000|6.92|545|-6.49|14|2023-04-28|15/12/2022|-0.12||160700000||7.8400001525879|1|2022-09-29|15/06/2022|-0.59||131400000||10.25|1
2024-09-01 07:16:51|03648|14169|JCQ|335.55M|335550000|15.52|25024|-13.97|45|2024-11-13|15/09/2024|||||15.520000457764|1|2024-09-11|15/06/2024|||||15.520000457764|1
2024-09-01 07:17:01|03649|7076|JCDX|3.98B|3980000000|18.67|99080|10.15|39|2024-11-07|15/09/2024||||920600000|18.670000076294|1|2024-07-25|15/06/2024|||1010000000|975100000|20.299999237061|1
2024-09-01 07:17:12|03650|7096|KOF|665.67M|665670000|32.1|16706|20.68|45|2024-09-30|15/08/2024|||||32.099998474121|1|2024-07-11|15/05/2024|||224500000|230700000|27.700000762939|1
2024-09-01 07:17:23|03651|7070|LOIM|7.73B|7730000000|27.06|690970|11.04|38|2024-10-23|15/09/2024|||||27.059999465942|1|2024-07-31|15/06/2024||1.20||570630000|25.280000686646|1
2024-09-01 07:17:34|03652|23514|KORI|687.66M|687660000|1.93|1117541|-69.22|37|2024-10-23|15/09/2024|||||1.932000041008|1|2024-08-05|15/06/2024|||1330000000||1.7990000247955|1
2024-09-01 07:17:41|03653|1155481|FDJ|6.82B|6820000000|36.88|170812|11.76|23|2024-10-17|15/09/2024|||||36.880001068115|1|2024-07-25|15/06/2024||1.01|||33|1
2024-09-01 07:17:50|03654|985182|FDEL|147M|147000000|27.85|9991|-33.45|31|2024-11-27|15/09/2024|||||27.85000038147|1|2024-10-16|15/06/2024|||||27.85000038147|1
2024-09-01 07:17:59|03655|17809|LACR|93.43M|93430000|19.95|1269|-50.62|34|2024-11-07|15/09/2024|||||19.950000762939|1|2024-09-30|15/06/2024||||182700000|19.950000762939|1
2024-09-01 07:18:11|03656|668|LAGA|3.19B|3190000000|22.65|17112|3.9|39|2024-11-07|15/09/2024|||||22.64999961853|1|2024-07-23|15/06/2024|||||22.5|1
2024-09-01 07:18:20|03657|7150|LAEP|97.47M|97470000|0.0078|1214803|-99.4|35|2024-11-27|15/09/2024|||||0.0077999997884|1|2024-09-24|15/06/2024|||||0.0077999997884|1
2024-09-01 07:18:31|03658|7292|LPER|671.7M|671700000|113.5|275|-6.97|34|2024-11-22|15/09/2024|||||113.5|1|2024-08-28|15/06/2024|||||115.5|1
2024-09-01 07:18:41|03659|7156|LOUP|2.47B|2470000000|142.5|1318|10.47|32|2024-11-20|15/08/2024|||||142.5|1|2024-07-31|15/05/2024|||1520000000|1520000000|143.5|1
2024-09-01 07:18:51|03660|17814|ALBON|111.05M|111050000|97.2|170|3.85|34|2024-11-27|15/09/2024|||||97.199996948242|1|2024-09-11|15/06/2024|||||97.199996948242|1
2024-09-01 07:19:01|03661|7211|LECS|1.07B|1070000000.0000001|28.3|13590|-5.19|38|2024-10-30|15/09/2024|||||28.299999237061|1|2024-07-25|15/06/2024|||132700000||28.25|1
2024-09-01 07:19:11|03662|7266|LDSV|352.04M|352040000|71|688|39.76|34|2024-11-27|15/09/2024|||||71|1|2024-09-11|15/06/2024||||45800000|71|1
2024-09-01 07:19:22|03663|7063|GFII|1.3B|1300000000|28.5|17530|27.23|39|2024-10-24|15/09/2024|||||28.5|1|2024-07-25|15/06/2024|||452350000|452300000|23|1
2024-09-01 07:19:32|03664|17812|LNA|267.84M|267839999.99999997|26.2|4244|-10.12|35|2024-11-07|15/09/2024|||||26.200000762939|1|2024-09-18|15/06/2024||||190600000|26.200000762939|1
2024-09-01 07:19:40|03665|17852|LBIRD|241.78M|241780000|10.95|8684|-26.8|29|2024-10-21|15/09/2024|||||10.949999809265|1|2024-09-24|15/06/2024||||55400000|10.949999809265|1
2024-09-01 07:19:49|03666|996153|LYS|4.95M|4950000|0.2795|15163|0|22|2023-09-22|15/06/2023|||||0.27950000762939|1|2023-04-17|15/03/2023|||||0.27950000762939|1
2024-09-01 07:19:59|03667|17829|MRM|50.58M|50580000|15.8|460|-28.18|27|2024-11-14|15/09/2024|||||15.800000190735|1|2024-07-25|15/06/2024|||||14.800000190735|1
2024-09-01 07:20:11|03668|980202|MDM|136.99M|136990000|3.51|43565|-60|33|2024-10-24|15/09/2024||||245000000|3.5099999904633|1|2024-07-26|15/06/2024|||242000000|248000000|3.7000000476837|1
2024-09-01 07:20:20|03669|17817|MFBP|314.95M|314950000|635|16|9.48|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2024-09-01 07:20:29|03670|7062|MANP|724.76M|724760000|18.94|14340|-22.54|36|2024-10-24|15/09/2024|||||18.940000534058|1|2024-07-30|15/06/2024|||720800000|720800000|22.950000762939|1
2024-09-01 07:20:39|03671|7253|MATP|797.66M|797660000|105|3114|0|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2024-09-01 07:20:49|03672|13175|MBWS|428.47M|428470000|3.83|18209|56.97|34|2024-10-24|15/09/2024|||||3.829999923706|1|2024-09-26|15/06/2024|||||3.829999923706|1
2024-09-01 07:21:01|03673|32435|ALMKT|23.37M|23370000|0.362|226729|-38.23|33|2024-10-24|15/09/2024|||||0.36149999499321|1|2024-10-02|15/06/2024|||||0.36149999499321|1
2024-09-01 07:21:14|03674|7068|MAUP|1.05B|1050000000|5.265|155555|17.21|36|2024-10-17|15/09/2024|||||5.2649998664856|1|2024-08-02|15/06/2024|||183230000|183230000|5.5149998664856|1
2024-09-01 07:21:22|03675|943360|ALMCP|62.63M|62630000|2.15|66977|-66.56|15|2023-03-07|15/12/2022|-0.66||10900000||13.039999961853|1|2022-07-28|15/06/2022|-0.71||5200000||14.930000305176|1
2024-09-01 07:21:32|03676|7363|MED6|24.21M|24210000|10.2|62|3.03|30|2024-11-27|15/09/2024|||||10.199999809265|1|2024-08-28|15/06/2024|||||10.199999809265|1
2024-09-01 07:21:40|03677|1096116|MEDCL|542.19M|542190000|18.64|74508|174.12|14|2024-12-03|15/09/2024||||6600000|18.639999389648|1|2024-08-28|15/06/2024|-0.2|-0.2|6600000|6600000|17.819999694824|1
2024-09-01 07:21:49|03678|17823|MEMS|50.38M|50380000|6.54|29861|8.28|31|2024-10-28|15/09/2024|||||6.539999961853|1|2024-07-29|15/06/2024|||3440000||7.1199998855591|1
2024-09-01 07:21:59|03679|6994|MERY|1.08B|1080000000|11.6|211824|36.55|38|2024-10-17|15/09/2024|||||11.60000038147|1|2024-07-24|15/06/2024|||||10.880000114441|1
2024-09-01 07:22:08|03680|7071|CBLP|753.93M|753930000|30.95|31462|-25.87|37|2024-10-23|15/09/2024|||||30.950000762939|1|2024-07-29|15/06/2024|||311400000|315000000|32.700000762939|1
2024-09-01 07:22:20|03681|14170|METEX|6.16M|6160000|0.121|100912|-82.71|29|2024-11-07|15/09/2024|||||0.12139999866486|1|2024-09-30|15/06/2024|||||0.12139999866486|1
2024-09-01 07:22:30|03682|6946|MMTP|1.54B|1540000000|12.28|74724|-2.15|39|2024-10-29|15/09/2024|||||12.279999732971|1|2024-07-23|15/06/2024|||334600000||12.89999961853|1
2024-09-01 07:22:40|03683|17825|ALMIC|84.97M|84970000|3.08|46132|147.39|32|2024-11-05|15/09/2024|||||3.079999923706|1|2024-09-24|15/06/2024|||||3.079999923706|1
2024-09-01 07:22:50|03684|17659|FMONC|1.54B|1540000000|8400|6|8.39|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2024-09-01 07:22:59|03685|15242|MONTE|1.63B|1630000000|78.9|12225|6.19|29|2024-10-24|15/09/2024||||30800000|78.900001525879|1|2024-08-20|15/06/2024|2.2||57960000|29900000|81.199996948242|1
2024-09-01 07:23:05|03686|17830|MUSE|33.22M|33220000|66|554|0|10|2022-01-24|15/09/2021|-2.53||3540000||52.5|1|2021-05-31|15/03/2021|-6.43||637000||50.5|1
2024-09-01 07:23:16|03687|1156934|NACON|114.29M|114290000|1.09|143797|-28.66|22|2024-11-26|15/09/2024|||||1.0859999656677|1|2024-07-30|15/06/2024|||32300000||1.1460000276566|1
2024-09-01 07:23:26|03688|40322|NANOB|236.27M|236270000|4.98|82048|-41.2|29|2024-11-06|15/09/2024|||||4.9840002059936|1|2024-09-04|15/06/2024||-0.225||23000000|4.9840002059936|1
2024-09-01 07:23:35|03689|1088763|NAVYA|1.58M|1580000|0.03|5548545|0|21|2023-09-29|15/06/2023|||||0.02999999932945|1|2023-05-31|15/03/2023|||||0.02999999932945|1
2024-09-01 07:23:43|03690|1097383|NEOEN|5.91B|5910000000|38.72|336653|41.94|27|2024-11-05|15/09/2024|||||38.720001220703|1|2024-07-24|15/06/2024|||114300000||38.380001068115|1
2024-09-01 07:23:54|03691|17833|NRO|1.05B|1050000000|43.1|4207|14.93|36|2024-11-06|15/09/2024|||||43.099998474121|1|2024-09-11|15/06/2024|||||43.099998474121|1
2024-09-01 07:24:05|03692|7028|NEXS|5.1B|5100000000|116.7|129019|53.55|39|2024-10-30|15/09/2024||||1760000000|116.69999694824|1|2024-07-24|15/06/2024||5.32|1860000000|1700000000|107.19999694824|1
2024-09-01 07:24:14|03693|7054|NEXI|535.55M|535549999.99999994|9.67|208146|-36.26|39|2024-10-24|15/09/2024|||||9.670000076294|1|2024-07-25|15/06/2024|||||9.3249998092651|1
2024-09-01 07:24:21|03694|994269|NEXTS|217.73M|217730000|105|636|0|13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2024-09-01 07:24:31|03695|951013|NHOA|296.88M|296880000|1.08|525191|8|32|2024-10-24|15/09/2024|||||1.0800000429153|1|2024-07-25|15/06/2024|||||1.0800000429153|1
2024-09-01 07:24:43|03696|6972|ALCOX|11.47M|11470000|0.18|162801|-57.7|36|2024-10-16|15/09/2024||-0.07||1600000|0.17960000038147|1|2024-09-13|15/06/2024||-0.08||1500000|0.17960000038147|1
2024-09-01 07:24:53|03697|961657|NOKIA|21.74B|21740000000|3.98|166880|7.47|33|2024-10-17|15/09/2024||0.067||4790000000|3.9749999046326|1|2024-07-18|15/06/2024|0.06|0.047|4470000000|4780000000|3.5869998931885|1
2024-09-01 07:25:01|03698|1161787|NR21|2.73M|2730000|37|11|-54.04|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2024-09-01 07:25:16|03699|7109|SONO|611.45M|611450000|7.9|16163|17.56|39|2024-11-07|15/09/2024|||||7.9000000953674|1|2024-07-30|15/06/2024|||101800000|102300000|7.6999998092651|1
2024-09-01 07:25:30|03700|17835|SABT|659.85M|659850000|10.2|5874|-26.62|32|2024-08-28|15/06/2024|||74300000|74300000|10.14999961853|1|2024-06-13|15/03/2024||||80100000|10.5|1
2024-09-01 07:25:40|03701|17836|EEFG|386.07M|386070000|2.22|1412|12.41|30|2024-11-27|15/09/2024|||||2.2200000286102|1|2024-10-10|15/06/2024|||||2.2200000286102|1
2024-09-01 07:25:51|03702|17837|ORPF|38.82M|38820000|5.96|521|-6.58|32|2024-11-27|15/09/2024|||||5.960000038147|1|2024-09-12|15/06/2024|||||5.960000038147|1
2024-09-01 07:25:59|03703|943319|OREGE|18.58M|18580000|0.368|20912|-30.83|15|2023-05-16|15/12/2022|-0.12||3470000||0.27099999785423|1|2022-10-21|15/06/2022|-0.06||1080000||0.56800001859665|1
2024-09-01 07:26:08|03704|7075|EMEIS|1.45B|1450000000|8.982|302867|-91.59|39|2024-10-23|15/09/2024|||||8.9820003509522|1|2024-10-04|15/06/2024|||||8.9820003509522|1
2024-09-01 07:26:16|03705|949748|OSE|172.72M|172720000|7.94|162967|144.31|15|2023-05-02|15/12/2022|-0.85||2260000||4.0500001907349|1|2022-09-22|15/06/2022|-0.11||16050000||6.4650001525879|1
2024-09-01 07:26:25|03706|943370|PID|75.31M|75310000|38.01|3875|0.03|26|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1
2024-09-01 07:26:34|03707|17665|PARF|60.48M|60480000|40.1|213|-24.34|29|2024-10-24|15/09/2024|||||40.099998474121|1|2024-07-30|15/06/2024|||||41.099998474121|1
2024-09-01 07:26:43|03708|7159|PARRO|66.01M|66010000.00000001|2.15|4056|-41.1|37|2024-11-15|15/09/2024|||||2.1500000953674|1|2024-08-02|15/06/2024|||||2.0199999809265|1
2024-09-01 07:26:53|03709|17844|PASS|20.95M|20950000|5.3|1793|15.72|32|2024-11-27|15/09/2024|||||5.3000001907349|1|2024-09-26|15/06/2024|||||5.3000001907349|1
2024-09-01 07:27:03|03710|17845|PATC|307.21M|307210000|20.4|1411|15.25|30|2024-10-11|15/09/2024|||||20.39999961853|1|2024-07-24|15/06/2024|||||21.362266540527|1
2024-09-01 07:27:13|03711|17666|PCAS|109.93M|109930000|8|66246|3.23|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2024-09-01 07:27:22|03712|17846|GPIF|342.38M|342380000|90.8|436|-14.74|32|2024-11-27|15/09/2024|||||90.800003051758|1|2024-09-26|15/06/2024|||||90.800003051758|1
2024-09-01 07:27:33|03713|17759|PEUG|2.01B|2009999999.9999998|81|5385|-21.05|36|2024-11-27|15/09/2024|||||81|1|2024-09-12|15/06/2024|||||81|1
2024-09-01 07:27:42|03714|7332|EQSE|716.99M|716990000|47.7|9801|-35.63|34|2024-11-07|15/09/2024|||||47.700000762939|1|2024-09-27|15/06/2024||||56500000|47.700000762939|1
2024-09-01 07:27:53|03715|6947|PVAC|633.29M|633290000|1.39|227140|2.96|35|2024-07-23|15/06/2024|||446600000|483900000|1.4479999542236|1|2024-05-29|15/03/2024|||428000000|428000000|1.4939999580383|1
2024-09-01 07:28:02|03716|7027|OPM|1.25B|1250000000|8.71|181350|-45.49|39|2024-10-28|15/09/2024||||2400000000|8.704999923706|1|2024-07-23|15/06/2024|||2800000000|3090000000|9.170000076294|1
2024-09-01 07:29:15|03717|17847|PLVP|37.37M|37370000|1.7|18813|-41.78|6|2024-08-28|15/06/2024|||195000000|195000000|1.7949999570847|1|2024-06-10|15/03/2024|||212500000|209300000|2.7699999809265|1
2024-09-01 07:30:23|03718|945688|POXEL|29.3M|29300000|0.56|294292|-4.27|24|2024-11-07|15/09/2024|||||0.56499999761581|1|2024-09-23|15/06/2024|||||0.56499999761581|1
2024-09-01 07:30:32|03719|17849|ALPM|156.25M|156250000|28.9|1037|2.48|29|2024-11-27|15/09/2024|||||28.89999961853|1|2024-09-24|15/06/2024|||||28.89999961853|1
2024-09-01 07:30:45|03720|13181|PROAC|8.87M|8870000|0.0655|14179|-18.12|30|2024-10-02|15/07/2024|||||0.06549999862909|1|2024-07-03|15/04/2024|||||0.06400000303984|1
2024-09-01 07:30:56|03721|1009128|PWG|26.86M|26860000|0.521|50388|-71.28|29|2024-10-21|15/09/2024|||||0.52100002765656|1|2024-09-18|15/06/2024||||16100000|0.52100002765656|1
2024-09-01 07:31:05|03722|17667|ALPRG|16.2M|16200000|0.1955|47160|-33.73|29|2024-11-27|15/09/2024|||||0.1955000013113|1|2024-10-01|15/06/2024|||||0.1955000013113|1
2024-09-01 07:31:15|03723|6992|QDT|597.4M|597400000|17.38|41808|-9.2|35|2024-11-27|15/10/2024|||||17.379999160767|1|2024-09-23|15/07/2024|||||17.379999160767|1
2024-09-01 07:31:24|03724|6996|GENC|2.33M|2330000|0.0441|1759796|-76.79|36|2024-11-27|15/09/2024|||||0.04410000145435|1|2024-08-26|15/06/2024|||||0.04410000145435|1
2024-09-01 07:31:35|03725|7659|GDSF|1.74B|1740000000|15.8|432|-23.67|39|2024-10-24|15/09/2024|||||15.800000190735|1|2024-09-02|15/06/2024|||||15.800000190735|1
2024-09-01 07:31:44|03726|7079|RXPA|47.85M|47850000|1.85|330837|0|25|2023-05-31|15/03/2023|||||1.8500000238419|1|2023-03-01|15/12/2022|||||1.8500000238419|1
2024-09-01 07:31:54|03727|6971|RCOP|3.76B|3760000000|73.8|129418|-48.08|36|2024-11-21|15/09/2024||2.70||349660000|73.800003051758|1|2024-07-24|15/06/2024||||223380000|72.800003051758|1
2024-09-01 07:32:06|03728|6969|RXL|6.8B|6800000000|22.84|694312|5.84|45|2024-10-30|15/09/2024|||||22.840000152588|1|2024-07-30|15/06/2024|1.28|1.28|4920000000|9460000000|25.200000762939|1
2024-09-01 07:32:19|03729|7305|ROBF|1.84B|1840000000|886|692|4.6|32|2024-11-27|15/09/2024|||||886|1|2024-09-30|15/06/2024|||||886|1
2024-09-01 07:32:33|03730|1084836|RBO|471.86M|471860000|46.6|858|-6.61|28|2024-10-22|15/09/2024|||||46.599998474121|1|2024-09-11|15/06/2024|||||46.599998474121|1
2024-09-01 07:32:41|03731|17841|ROTH|2.85B|2850000000|38.35|161948|-0.65|29|2023-11-07|15/09/2023|||||38.349998474121|1|2023-09-01|15/06/2023|||||38.650001525879|1
2024-09-01 07:32:51|03732|7103|RUBF|3.03B|3030000000|29.12|184297|29.31|39|2024-11-05|15/09/2024|||||29.120000839233|1|2024-09-05|15/06/2024|||||29.120000839233|1
2024-09-01 07:32:58|03733|17857|SABL|64.76M|64760000.00000001|20.2|235|-2.88|29|2024-11-27|15/09/2024|||||20.200000762939|1|2024-08-28|15/06/2024|||||20.200000762939|1
2024-09-01 07:33:10|03734|7538|SAMS|563.9M|563900000|164.5|629|-10.11|34|2024-11-27|15/09/2024|||||164.5|1|2024-09-04|15/06/2024|||||164.5|1
2024-09-01 07:33:20|03735|7014|STDM|17.91B|17910000000|184|91794|-30.12|43|2024-10-17|15/09/2024||1.15||715790000|184|1|2024-07-17|15/06/2024|1.14|0.9969|860700000|692510000|170.14999389648|1
2024-09-01 07:33:29|03736|7004|SAVEN|664.68M|664680000|49.7|1325|-10.93|36|2024-10-24|15/09/2024|||||49.700000762939|1|2024-09-19|15/06/2024|||||49.700000762939|1
2024-09-01 07:33:39|03737|17705|CBSM|115.79M|115790000|8.45|380|-13.78|13|2023-03-31|15/12/2022|0.61||9750000||9.6999998092651|1|2022-10-31|15/06/2022|2.02||9400000||8.6999998092651|1
2024-09-01 07:33:51|03738|7007|SCOR|3.38B|3380000000|18.87|743808|-33.25|45|2024-11-14|15/09/2024||0.9091||4820000000|18.870000839233|1|2024-07-30|15/06/2024|-1.72|0.3941|5080000000|4660000000|21.10000038147|1
2024-09-01 07:34:00|03739|7073|CCHE|763.21M|763210000|97.8|4558|-18.91|36|2024-10-29|15/09/2024|||||97.800003051758|1|2024-09-04|15/06/2024|||||97.800003051758|1
2024-09-01 07:34:11|03740|17862|SELER|356.22M|356220000|85.5|20|-9.52|29|2024-11-05|15/09/2024|||||85.5|1|2024-07-24|15/06/2024|||||85|1
2024-09-01 07:34:23|03741|943368|SEFER|70.7M|70700000|5.98|2385|-47.82|32|2024-10-30|15/09/2024|||||5.9800000190735|1|2024-09-09|15/06/2024|||||5.9800000190735|1
2024-09-01 07:34:33|03742|6975|SESFd|2.12B|2120000000|4.87|525299|-27.1|39|2024-11-07|15/09/2024||0.08||493000000|4.8699998855591|1|2024-08-01|15/06/2024|-0.01|0.0814|480000000|474500000|5.0050001144409|1
2024-09-01 07:34:41|03743|17876|VU|2.27B|2270000000|141.4|20339|31.41|35|2024-10-28|15/09/2024|||||141.39999389648|1|2024-09-12|15/06/2024||||252300000|141.39999389648|1
2024-09-01 07:34:51|03744|1052409|SMCP|173.51M|173510000|2.3|182658|-62.11|29|2024-10-29|15/09/2024|||||2.2999999523163|1|2024-07-25|15/06/2024|||298000000||2.1150000095367|1
2024-09-01 07:35:01|03745|17889|ALTPC|159.95M|159950000|27.4|1589|-0.36|31|2024-10-10|15/09/2024|||||27.39999961853|1|2024-08-30|15/06/2024|||||27.5|1
2024-09-01 07:35:09|03746|17776|SFCA|8.5M|8500000|1.67|789|-8.24|15|2023-02-28|15/10/2022|0.16||7140000||1.6900000572205|1|2022-07-28|15/04/2022|0.17||6120000||1.5800000429153|1
2024-09-01 07:35:21|03747|17888|TEIF|146.84M|146840000|8.86|1775|-33.38|33|2024-11-13|15/09/2024|||||8.8599996566772|1|2024-07-23|15/06/2024|||||9.1000003814697|1
2024-09-01 07:35:30|03748|6981|EXHO|11.8B|11800000000|80.5|212383|-19.31|39|2024-10-24|15/08/2024||3.35||11464000000|80.5|1|2024-07-02|15/05/2024|||6070000000|6080000000|85.699996948242|1
2024-09-01 07:35:39|03749|17867|SDTC|2.89M|2890000|1.27|936|-22.56|30|2024-11-27|15/09/2024|||||1.2699999809265|1|2024-09-27|15/06/2024|||||1.2699999809265|1
2024-09-01 07:35:48|03750|17871|ALSOG|69.18M|69180000|22.7|1696|22.7|35|2024-10-30|15/09/2024|||||22.700000762939|1|2024-09-04|15/06/2024|||||22.700000762939|1
2024-09-01 07:35:57|03751|6990|SOIT|4.01B|4010000000|112.4|78659|-34.21|39|2024-11-20|15/09/2024||0.7022||211450000|112.40000152588|1|2024-07-24|15/06/2024|-0.14|-0.23|121000000|117600000|114.40000152588|1
2024-09-01 07:36:08|03752|7058|LOCAL|96.62M|96620000|0.0029|23727767|-97.59|45|2024-11-07|15/09/2024|||||0.00289999996312|1|2024-08-26|15/06/2024|||||0.00289999996312|1
2024-09-01 07:36:19|03753|943283|S30|162.62M|162620000|1.518|487505|-45.75|30|2024-11-06|15/09/2024|||||1.5180000066757|1|2024-09-18|15/06/2024|||||1.5180000066757|1
2024-09-01 07:36:31|03754|541|SOLB|3.33B|3330000000|31.7|243303|11.31|45|2024-11-06|15/09/2024||1.03||1150000000|31.700000762939|1|2024-07-31|15/06/2024|1.04|0.8168|1190000000|1210000000|33.180000305176|1
2024-09-01 07:36:39|03755|17873|DAMA|4.92B|4920000000|143|127640|0|31|2023-04-20|15/03/2023|||||143|1|2023-03-07|15/12/2022||||334050000|143|1
2024-09-01 07:36:48|03756|7100|SOPR|3.51B|3510000000|174.5|34470|-14.88|39|2024-10-31|15/09/2024||||1440000000|174.5|1|2024-07-24|15/06/2024|||1460000000|1580000000|175.10000610352|1
2024-09-01 07:36:58|03757|942438|SPIE|6.09B|6090000000|36.5|272566|31.39|33|2024-10-31|15/09/2024||||2490000000|36.5|1|2024-07-26|15/06/2024|||4700000000|2440000000|35.779998779297|1
2024-09-01 07:37:13|03758|7380|IISP|1.35B|1350000000|70.1|159018|35.59|28|2024-06-05|15/03/2024|||||70.099998474121|1|2024-02-13|15/12/2023|||||70|1
2024-09-01 07:37:22|03759|17874|SQLI|192.55M|192550000|41.6|304|-12.24|34|2024-11-27|15/09/2024|||||41.599998474121|1|2024-09-19|15/06/2024|||||41.599998474121|1
2024-09-01 07:37:32|03760|960709|SRPG|113.78M|113780000|0.99|21459|-17.22|31|2024-10-17|15/09/2024|||||0.99000000953674|1|2024-07-25|15/06/2024|||||0.75|1
2024-09-01 07:37:42|03761|17875|DPTP|55.68M|55680000|0.059|50901|-39.72|30|2024-08-26|15/06/2024|||||0.05959999933839|1|2024-05-29|15/03/2024|||||0.05600000172853|1
2024-09-01 07:37:51|03762|7121|STF|1.77B|1770000000|144.4|2595|30.09|36|2024-10-17|15/09/2024|||||144.39999389648|1|2024-09-05|15/06/2024|||||144.39999389648|1
2024-09-01 07:38:00|03763|8806|SEVI|12.68B|12680000000|19.83|987515|0|35|2022-04-28|15/03/2022|||||19.829999923706|1|2022-03-02|15/12/2021||0.2||4760000000|19.829999923706|1
2024-09-01 07:38:11|03764|7127|SWOR|305.33M|305330000|32.25|4983|-22.66|35|2024-10-24|15/09/2024|||||32.25|1|2024-09-11|15/06/2024|||||32.25|1
2024-09-01 07:38:22|03765|7091|SDGI|754.72M|754720000|32.1|2746|-0.93|34|2024-11-14|15/09/2024|||||32.099998474121|1|2024-09-25|15/06/2024|||||32.099998474121|1
2024-09-01 07:38:31|03766|943267|TKTT|581.12M|581120000|8.88|1462|-16.23|40|2024-10-24|15/09/2024|||||8.8800001144409|1|2024-07-25|15/06/2024|||||9.1000003814697|1
2024-09-01 07:38:38|03767|17880|TYNN|12.61M|12610000|1.38|170|14.05|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2024-09-01 07:38:48|03768|13166|VANTI|54.41M|54410000|0.111|144090|-34.71|37|2024-10-24|15/09/2024|||||0.11100000143051|1|2024-07-24|15/06/2024|||546000000|546000000|0.11779999732971|1
2024-09-01 07:38:56|03769|1170143|TE|3.8B|3800000000|21.48|355472|-2.36|21|2024-10-31|15/09/2024||0.5332||1620000000|21.479999542236|1|2024-08-01|15/06/2024|0.55|0.5091|1640000000|1530000000|23.60000038147|1
2024-09-01 07:39:21|03770|7006|FTI|10.41B|10410000000|5.91|33383268|-0.03|36|2022-07-27|15/06/2022||0.0473||1590000000|5.9120001792908|1|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000|5.9120001792908|1
2024-09-01 07:39:31|03771|40327|TLVB|79.8M|79800000|57|195|26.67|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2024-09-01 07:39:47|03772|7069|TESI|549.91M|549910000|168.6|257|0|21|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2024-09-01 07:40:00|03773|7086|TFFP|1.7B|1700000000|8.07|130937|7.67|45|2024-10-30|15/09/2024|||||8.0649995803833|1|2024-07-25|15/06/2024|||592000000||8.1199998855591|1
2024-09-01 07:40:16|03774|7242|THHG|724.1M|724100000|78.7|3591|-6.86|31|2024-10-15|15/09/2024|||||78.699996948242|1|2024-07-29|15/06/2024|||130300000|130300000|78.300003051758|1
2024-09-01 07:40:27|03775|997440|TKOO|3.82B|3820000000|22.2|37414|-0.22|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2024-09-01 07:40:38|03776|17884|TIPK|78.03M|78030000|88|17623|44.26|33|2024-09-27|15/06/2024|||||88|1|2024-05-29|15/03/2024|||||87|1
2024-09-01 07:40:48|03777|1141916|TITC|2.36B|2360000000|32.3|9210|79.25|26|2024-11-07|15/09/2024|||||32.299999237061|1|2024-07-31|15/06/2024|||666400000|668300000|32.349998474121|1
2024-09-01 07:40:58|03778|7160|TFF|823.84M|823840000|38|2692|-10.8|32|2024-10-02|15/07/2024||||126000000|38|1|2024-07-08|15/04/2024|||117000000|117000000|42|1
2024-09-01 07:41:11|03779|40315|EGAB|722.25M|722250000|160.5|915|-5.14|22|2024-11-15|15/09/2024|||||160.5|1|2024-08-28|15/06/2024|||||162|1
2024-09-01 07:41:22|03780|17887|TETR|33.39M|33390000|4.78|6747|-20.86|33|2024-11-14|15/09/2024|||||4.7800002098083|1|2024-09-12|15/06/2024|||||4.7800002098083|1
2024-09-01 07:41:33|03781|7034|TRNG|149.15M|149150000|1.13|25749|-35.72|41|2024-11-07|15/09/2024|||||1.1299999952316|1|2024-09-24|15/06/2024|||||1.1299999952316|1
2024-09-01 07:41:45|03782|7003|TRIA|2.05B|2049999999.9999998|106.3|19738|-16.76|39|2024-11-25|15/08/2024|||||106.30000305176|1|2024-06-24|15/05/2024|||1150000000||117.59999847412|1
2024-09-01 07:41:54|03783|6984|UBIP|2.21B|2210000000|17.19|455834|-40.72|39|2024-10-30|15/09/2024||0.05||589360000|17.190000534058|1|2024-07-18|15/06/2024|||306750000|296700000|22.479999542236|1
2024-09-01 07:42:00|03784|17674|CBQP|1.71B|1710000000|815|17|-16.84|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2024-09-01 07:42:09|03785|7145|UFFP|338.96M|338960000|20.9|24771|0|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2024-09-01 07:42:17|03786|17892|UTIN|1.59M|1590000|0.183|5867|-67.03|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2024-09-01 07:42:27|03787|7022|VLOF|2.35B|2350000000|9.67|1239117|-45.55|39|2024-10-24|15/09/2024||-1.25||5440000000|9.670000076294|1|2024-07-24|15/06/2024||0.93|5760000000|5780000000|9.6400003433228|1
2024-09-01 07:42:36|03788|408|VLLP|3.33B|3330000000|14.485|521555|15.37|45|2024-11-15|15/09/2024||||1290000000|14.484999656677|1|2024-07-26|15/06/2024|0.46|0.28|1090000000|1140000000|14.375|1
2024-09-01 07:42:46|03789|17898|VLS|457.81M|457810000|3.29|510995|-48.9|44|2024-11-07|15/09/2024||-0.15||43700000|3.289999961853|1|2024-08-13|15/06/2024|-0.175|-0.1573|38080000|41340000|3.0739998817444|1
2024-09-01 07:42:54|03790|1152995|VRLA|3.16B|3160000000|26.88|205827|-39.51|22|2024-10-22|15/09/2024|||||26.879999160767|1|2024-07-24|15/06/2024|||928200000|905600000|28.39999961853|1
2024-09-01 07:43:02|03791|40320|VMX|35.06M|35060000|0.411|40034|-41.2|18|2024-10-17|15/09/2024|||||0.41100001335144|1|2024-07-25|15/06/2024|||8600000||0.40700000524521|1
2024-09-01 07:43:11|03792|17896|VETO|1.13B|1130000000|95.9|1970|8.98|36|2024-10-30|15/09/2024||||142000000|95.900001525879|1|2024-09-12|15/06/2024||||118700000|95.900001525879|1
2024-09-01 07:43:21|03793|13167|VCTP|1.4B|1400000000|31.45|20157|0.64|39|2024-11-04|15/09/2024|||||31.450000762939|1|2024-07-25|15/06/2024|||||35.950000762939|1
2024-09-01 07:43:29|03794|7152|VEIL|622.72M|622720000|10.15|6290|31.14|29|2024-11-07|15/09/2024|||||10.14999961853|1|2024-09-06|15/06/2024|||||10.14999961853|1
2024-09-01 07:43:38|03795|7066|VILM|1.46B|1460000000|63.7|47295|0|33|2023-10-11|15/06/2023||5.28|||63.700000762939|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2024-09-01 07:43:48|03796|6977|VIRB|2.91B|2910000000|347.5|3140|28.23|38|2024-10-17|15/09/2024||||355400000|347.5|1|2024-09-13|15/06/2024||||335300000|347.5|1
2024-09-01 07:43:56|03797|17897|VDNT|13.49M|13490000|3|5893|0|21|2022-06-01|15/03/2022|||||3|1|2022-03-02|15/12/2021|||||3|1
2024-09-01 07:44:06|03798|7177|CGR|101.44M|101440000|5.95|195|-64.58|31|2024-11-15|15/09/2024|||||5.9499998092651|1|2024-08-01|15/06/2024|||||7.5|1
2024-09-01 07:44:16|03799|953538|VLTSA|1.08B|1080000000|8.25|122232|-48.11|31|2024-10-23|15/09/2024|||||8.25|1|2024-09-05|15/06/2024||||138800000|8.25|1
2024-09-01 07:44:24|03800|7444|VRKP|128.3M|128300000.00000001|14.45|1241|-12.42|35|2024-10-23|15/09/2024|||||14.449999809265|1|2024-09-12|15/06/2024|||||14.449999809265|1
2024-09-01 07:44:34|03801|17872|WAVE|1.41B|1410000000|57.5|12901|5.7|31|2024-06-03|15/03/2024|||248800000|248800000|59.599998474121|1|2024-05-16|15/06/2024|||232400000|233800000|59.799999237061|1
2024-09-01 07:44:45|03802|6993|MWDP|3.9B|3900000000|91.75|44341|8.77|38|2024-10-24|15/09/2024|||||91.75|1|2024-07-31|15/06/2024|||||88.900001525879|1
2024-09-01 07:44:52|03803|999060|XFAB|712.6M|712600000|5.46|143133|-47.4|23|2024-10-24|15/09/2024||0.21||231500000|5.4549999237061|1|2024-07-25|15/06/2024|0.15|0.11|205100000|211930000|6.0199999809265|1
2024-09-01 07:45:01|03804|17900|XIL|24.94M|24940000|4.32|6390|-80.97|32|2024-11-27|15/09/2024|||||4.3150000572205|1|2024-09-30|15/06/2024|||||4.3150000572205|1
2024-09-01 07:45:11|03805|389|AIRP|97.23B|97230000000|168.72|609822|10.99|40|2024-10-23|15/09/2024||||6990000000|168.7200012207|1|2024-07-26|15/06/2024|2.92|2.86|6730000000|6780000000|164.82000732422|1
2024-09-01 07:45:20|03806|412|AIR|109.88B|109880000000|138.82|1213082|4.34|45|2024-10-30|15/09/2024||1.26||16360000000|138.82000732422|1|2024-07-30|15/06/2024|0.7876|0.7875|16000000000|16140000000|130.2200012207|1
2024-09-01 07:45:29|03807|413|ALSO|8.53B|8529999999.999999|18.48|1347060|-21.96|39|2024-11-13|15/09/2024||-0.17||8341000000|18.47500038147|1|2024-07-23|15/06/2024|||4390000000|4410000000|18.200000762939|1
2024-09-01 07:45:39|03808|6910|MT|16.63B|16629999999.999998|21.17|2741481|-15.66|45|2024-11-07|15/09/2024||0.5252||14000000000|21.170000076294|1|2024-08-01|15/06/2024|0.5837|0.7086|15060000000|15150000000|20.940000534058|1
2024-09-01 07:45:48|03809|393|AXAF|72.64B|72640000000|34.4|3730963|23.52|36|2024-10-30|15/09/2024|||||34.400001525879|1|2024-08-01|15/06/2024||1.75|25900000000|52565000000|32.490001678467|1
2024-09-01 07:45:54|03810|396|BNPP|70.71B|70710000000|62.58|2821071|5.02|6|2024-10-31|15/09/2024||2.46||11880000000|62.580001831055|1|2024-07-24|15/06/2024|2.82|2.88|12270000000|11990000000|64.690002441406|1
2024-09-01 07:46:01|03811|397|BOUY|12.23B|12230000000|32.41|739423|1.82|30|2024-11-05|15/09/2024||1.26||14870000000|32.409999847412|1|2024-07-26|15/06/2024|0.88|0.8|14200000000|14200000000|32.060001373291|1
2024-09-01 07:46:12|03812|390|CAPP|32.12B|32119999999.999996|187.5|349808|9.01|39|2024-10-30|15/09/2024||||5640000000|187.5|1|2024-07-26|15/06/2024||5.51|5610000000|5610000000|193.60000610352|1
2024-09-01 07:46:16|03813|404|CARR|9.63B|9630000000|14.58|1988836|-15.65|0||
2024-09-01 07:46:24|03814|407|CAGR|42.81B|42810000000|14.16|5141545|21.55|12|2024-11-06|15/09/2024||0.4957||6510000000|14.154999732971|1|2024-08-01|15/06/2024|0.58|0.5157|6750000000|6530000000|14.029999732971|1
2024-09-01 07:46:30|03815|394|DANO|40.42B|40420000000|62.8|1193509|16.82|6|2024-10-17|15/09/2024||||7110000000|62.799999237061|1|2024-07-31|15/06/2024|1.73|1.73|6940000000|6980000000|58.840000152588|1
2024-09-01 07:46:35|03816|6957|DAST|46.36B|46360000000|35.28|1420550|-3.26|0||
2024-09-01 07:46:40|03817|395|ENGIE|38.57B|38570000000|15.93|6693586|11.79|0||
2024-09-01 07:46:48|03818|405|ESLX|97.58B|97580000000|214.2|429383|22.98|18|2024-10-17|15/09/2024||||6650000000|214.19999694824|1|2024-07-25|15/06/2024||3.80|6960000000|7020000000|195.60000610352|1
2024-09-01 07:46:54|03819|6964|EUFI|9.99B|9990000000|51.64|467357|-8.83|0||
2024-09-01 07:47:01|03820|6987|HRMS|227.16B|227160000000|2169|57739|15.02|12|2024-10-24|15/09/2024||||3770000000|2169|1|2024-07-25|15/06/2024||21.93|3700000000|3650000000|2039|1
2024-09-01 07:47:07|03821|670|PRTP|31.75B|31750000000|259|269181|-47.01|0||
2024-09-01 07:47:16|03822|400|OREP|212.16B|212160000000|396.6|325809|-2.12|24|2024-10-22|15/09/2024||||10730000000|396.60000610352|1|2024-07-30|15/06/2024||7.08|10880000000|10710000000|392.60000610352|1
2024-09-01 07:47:21|03823|7059|LEGD|26.53B|26530000000|101.2|403491|11.4|0||
2024-09-01 07:47:28|03824|399|LVMH|336.84B|336840000000|674.3|358069|-13.08|24|2024-10-15|15/09/2024||||21140000000|674.29998779297|1|2024-07-23|15/06/2024|14.54|16.87|20980000000|21550000000|692.09997558594|1
2024-09-01 07:47:32|03825|411|MICP|25.2B|25200000000|35.51|1394618|22.41|0||
2024-09-01 07:47:38|03826|409|ORAN|27.38B|27380000000|10.3|6611988|-1.25|0||
2024-09-01 07:47:47|03827|406|PERP|32.2B|32200000000.000004|128.8|464966|-29|36|2024-10-17|15/09/2024||||2970000000|128.80000305176|1|2024-08-29|15/06/2024|2.7|2.7|2660000000|2670000000|128.60000610352|1
2024-09-01 07:47:53|03828|6979|PUBP|24.95B|24950000000|99.42|419053|37.28|6|2024-10-17|15/09/2024||||3420000000|99.419998168945|1|2024-07-18|15/06/2024||3.43|3460000000|3440000000|97.199996948242|1
2024-09-01 07:48:02|03829|419|RENA|11.53B|11530000000|42.95|938347|22.71|18|2024-10-24|15/09/2024||||11200000000|42.950000762939|1|2024-07-23|15/06/2024||5.14|15250000000|15210000000|48.5|1
2024-09-01 07:48:09|03830|6991|SAF|83.21B|83210000000|197.95|547981|35.53|12|2024-10-25|15/09/2024|||||197.94999694824|1|2024-07-31|15/06/2024||3.80|6830000000|6620000000|205|1
2024-09-01 07:48:16|03831|403|SGOB|39.51B|39510000000|79.08|967775|31.25|12|2024-10-29|15/09/2024|||||79.080001831055|1|2024-07-25|15/06/2024|||12150000000|12190000000|77.040000915527|1
2024-09-01 07:48:23|03832|414|SASY|127.25B|127250000000|101.2|1494101|2.63|6|2024-10-25|15/09/2024||2.52||13310000000|101.19999694824|1|2024-07-25|15/06/2024|1.73|1.65|11380000000|11270000000|93.569999694824|1
2024-09-01 07:48:28|03833|401|SCHN|128.89B|128889999999.99998|229.7|742059|45.9|0||
2024-09-01 07:48:33|03834|410|SOGN|17.43B|17430000000|21.83|3848199|-16.9|0||
2024-09-01 07:48:40|03835|1169015|STLAM|44.22B|44220000000|15.14|2828595|-9.85|6|2024-10-31|15/09/2024||||43810000000|15.142000198364|1|2024-07-25|15/06/2024|2.21|1.79|43320000000|45740000000|18.270000457764|1
2024-09-01 07:48:46|03836|417|STMPA|25.91B|25910000000|28.77|2132164|-33.94|6|2024-10-24|15/09/2024||0.3412||3310000000|28.770000457764|1|2024-07-25|15/06/2024|0.38|0.3518|3230000000|3200000000|37.029998779297|1
2024-09-01 07:48:51|03837|7087|TEPRF|5.92B|5920000000|98.86|225810|-23.48|0||
2024-09-01 07:48:56|03838|6952|TCFP|31.22B|31220000000|152|199884|12.38|0||
2024-09-01 07:49:01|03839|416|TTEF|143.17B|143170000000|62.19|3296135|5.6|6|2024-10-31|15/09/2024||2.17||58660000000|62.189998626709|1|2024-07-25|15/06/2024|1.98|2.13|49180000000|60390000000|62.459999084473|1
2024-09-01 07:49:09|03840|420|VIE|21.43B|21430000000|29.94|1852382|4.58|0||
2024-09-01 07:49:17|03841|418|SGEF|61.76B|61760000000|108.15|1037273|5.29|0||
2024-09-01 07:49:26|03842|415|VIV|10.23B|10230000000|10.15|2335342|19.98|18|2024-11-15|15/09/2024|||||10.145000457764|1|2024-07-25|15/06/2024|0.1316|0.45|4780000000|8949000000|10.75|1
2024-09-01 07:49:31|03843|671|URW|10.1B|10100000000|72.46|368323|49.13|0||
2024-09-01 07:49:38|03844|953852|WLN|2.35B|2350000000|8.28|1466530|-71.86|6|2024-10-21|15/09/2024||||1230000000|8.2840003967285|1|2024-08-01|15/06/2024|0.8381|0.8381|1190000000|1190000000|10.5|1
2024-09-01 07:49:42|03845|6576|III|30.66B|30660000000|3179|2017542|59.07|0||
2024-09-01 07:49:48|03846|6635|3IN|3.15B|3150000000|342|971784|12.69|0||
2024-09-01 07:49:55|03847|28357|FOUR|1.48B|1480000000|5270|64395|2.53|0||
2024-09-01 07:50:01|03848|9048|EVOK|299.13M|299130000|66.6|1541550|-46.85|0||
2024-09-01 07:50:09|03849|14006|BAG|739.13M|739130000|666|144039|36.9|0||
2024-09-01 07:50:19|03850|6750|ASL|1.35B|1350000000|1604|176455|32.36|0||
2024-09-01 07:50:24|03851|6583|ABDN|2.67B|2670000000|149.8|8061283|-9.1|0||
2024-09-01 07:50:29|03852|6658|ADML|8.77B|8770000000|2918|666266|21.46|0||
2024-09-01 07:50:34|03853|1115734|AJBA|1.8B|1800000000|435.5|756557|51.64|0||
2024-09-01 07:50:44|03854|6820|ATST|3.37B|3370000000|1194|406089|13.71|0||
2024-09-01 07:50:53|03855|942426|ACI|637.70M|637700000|868|153249|0|0||
2024-09-01 07:50:59|03856|6603|AAL|26.79B|26790000000|2209|4188015|3.42|0||
2024-09-01 07:51:08|03857|6633|ANTO|18.27B|18270000000|1853|1108067|25.97|0||
2024-09-01 07:51:15|03858|954886|APAX|707.96M|707960000|144.4|459456|-12.91|0||
2024-09-01 07:51:22|03859|963710|ASCL|1.16B|1160000000|571|2119435|171.51|0||
2024-09-01 07:51:28|03860|6678|ASHM|1.16B|1160000000|174.8|758097|-9.94|0||
2024-09-01 07:51:33|03861|6836|AHT|23.55B|23550000000|5398|779800|-2.67|0||
2024-09-01 07:51:38|03862|6625|ABF|18.42B|18420000000|2490|1205223|26.1|0||
2024-09-01 07:51:45|03863|7351|AGRP|1.35B|1350000000|41.68|7215518|-7.87|0||
2024-09-01 07:51:50|03864|1096186|AML|1.23B|1230000000|148.5|1841111|-57.06|0||
2024-09-01 07:51:55|03865|6565|AZN|205.78B|205780000000|13274|1764160|24.06|0||
2024-09-01 07:52:01|03866|948335|AUTOA|7.61B|7610000000|851|3847384|40.11|0||
2024-09-01 07:52:07|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|0|0||
2024-09-01 07:52:13|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|0|0||
2024-09-01 07:52:19|03869|6810|AGT|1.04B|1040000000|234|723679|18.3|0||
2024-09-01 07:52:24|03870|6615|AV|13.4B|13400000000|504.6|7296834|34.56|0||
2024-09-01 07:52:30|03871|949036|BMEB|4.46B|4460000000|445|3797016|-19.48|0||
2024-09-01 07:52:38|03872|6690|BAB|2.64B|2640000000|524|854344|34.7|0||
2024-09-01 07:52:43|03873|6632|BAES|40.89B|40890000000|1363|5866604|35.29|0||
2024-09-01 07:52:50|03874|27919|BGFD|663.26M|663260000|756|221861|2.02|0||
2024-09-01 07:53:00|03875|1055838|BAKK|885.28M|885280000|154|271543|57.46|12|2024-11-27|15/09/2024|||||154|1|2024-09-04|15/06/2024||||2274000000|154|1
2024-09-01 07:53:09|03876|6588|BALF|2.14B|2140000000.0000002|419|995562|29.64|0||
2024-09-01 07:53:16|03877|28003|BGEO|1.97B|1970000000|4550|126813|31.31|0||
2024-09-01 07:53:23|03878|6554|BNKR|1.31B|1310000000|113|1966816|16.49|6|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2024-09-01 07:53:29|03879|282|BARC|33.42B|33420000000|228.4|53521411|53.23|0||
2024-09-01 07:53:35|03880|6613|BDEV|4.92B|4920000000|507.2|8831500|12.59|6|2024-11-27|15/09/2024|||||507.20001220703|1|2024-09-04|15/06/2024|||||507.20001220703|1
2024-09-01 07:53:43|03881|27934|BBGIB|967.75M|967750000|135.4|1032867|-3.29|0||
2024-09-01 07:53:48|03882|6867|BEZG|4.75B|4750000000|750|2423236|35.99|0||
2024-09-01 07:53:53|03883|6567|BWY|3.6B|3600000000|3034|252353|43.11|0||
2024-09-01 07:53:58|03884|13127|BKGH|5.26B|5260000000|4984|309820|23.18|0||
2024-09-01 07:54:01|03885|6617|||||||0||
2024-09-01 07:54:08|03886|6801|BYG|2.46B|2460000000|1262|333751|19.39|0||
2024-09-01 07:54:13|03887|14094|BRSC|717.8M|717800000|1524|106673|20.76|0||
2024-09-01 07:54:21|03888|14018|BRWM|1.01B|1010000000|526|366590|-11.15|12|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2024-09-01 07:54:28|03889|14033|BCPT|606.14M|606140000|86.4|1099220|25.76|0||
2024-09-01 07:54:33|03890|27900|GSCT|797.49M|797490000|166.8|720538|16.81|0||
2024-09-01 07:54:40|03891|6806|BOY|1.23B|1230000000|661|280741|-2.29|0||
2024-09-01 07:54:46|03892|284|BP|68.84B|68840000000|429.4|35864165|-14.26|0||
2024-09-01 07:54:52|03893|14017|BRWl|1.51B|1510000000|514|381737|0.01|6|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2024-09-01 07:54:57|03894|279|BATS|62.68B|62680000000|2836|4130910|8.74|0||
2024-09-01 07:55:04|03895|6672|BLND|3.82B|3820000000|411.2|4367981|30.75|6|2024-11-13|15/09/2024||13.98||151390000|411.20001220703|1|2024-08-26|15/06/2024|||||410.20001220703|1
2024-09-01 07:55:17|03896|6644|BVIC|3.15B|3150000000|1275|1842363|45.46|0||
2024-09-01 07:55:24|03897|6719|BT|13.62B|13620000000|139|35002576|20.45|12|2024-11-07|15/09/2024||0.0383||5230000000|139|1|2024-07-26|15/06/2024|0.0456|0.0383|5050000000|5170000000|140.30000305176|1
2024-09-01 07:55:32|03898|6610|BNZL|11.9B|11900000000|3540|658232|24.21|18|2024-11-27|15/09/2024|||||3540|1|2024-08-27|15/06/2024||89.22||5856000000|3214|1
2024-09-01 07:55:40|03899|6611|BRBY|2.39B|2390000000|667.8|2921704|-69.4|30|2024-11-14|15/09/2024||39.08||1391000000|667.79998779297|1|2024-07-14|15/06/2024|||||886.59997558594|1
2024-09-01 07:55:46|03900|6631|CNE|158.77M|158770000|226|145629|28.78|6|2023-03-06|15/12/2022||0.05||126000000|258.59729003906|1|2022-09-06|15/06/2022||0.19||171000000|240.34579467773|1
2024-09-01 07:55:55|03901|6757|CLDN|1.93B|1930000000|3580|46626|8.48|6|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2024-09-01 07:56:01|03902|6604|CPI|305.96M|305960000|18.08|10838868|3.2|12|2024-11-27|15/09/2024|||||18.079999923706|1|2024-08-02|15/06/2024||3.01||1561000000|19.120000839233|1
2024-09-01 07:56:09|03903|14019|SHCS|2.68B|2680000000|147|4283254|27.05|19|2023-02-21|15/12/2022|-0.24||40200000||122.80000305176|1|2022-07-25|15/06/2022|-0.01||33900000||148.89999389648|1
2024-09-01 07:56:14|03904|942375|CARDC|434.29M|434290000|125.2|1317431|22.03|0||
2024-09-01 07:56:24|03905|6746|CCL|15.75B|15750000000|1135|631587|2.16|12|2024-09-26|15/08/2024||1.16||7800000000|1135|1|2024-06-25|15/05/2024|0.11|-0.01|5780000000|5670000000|1144|1
2024-09-01 07:56:29|03906|14020|CEY|1.44B|1440000000|124.5|3992355|41.96|0||
2024-09-01 07:56:36|03907|6574|CNA|6.67B|6670000000|128.75|28349400|-16.15|19|2023-02-16|15/12/2022|34.5|21.74|23741000000|26027000000|98.559997558594|1|2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000|90.980003356934|1
2024-09-01 07:56:48|03908|28317|CINE|5.22M|5220000|0.38|26983450|-0.26|16|2023-03-15|15/12/2022||0.02||1962000000|2.7999999523163|1|2022-09-22|15/06/2022||-0.05||1745000000|2.9119999408722|1
2024-09-01 07:56:56|03909|6863|CTY|2.17B|2170000000|438|767787|11.45|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2024-09-01 07:57:03|03910|28600|CKN|1.17B|1170000000|3810|59969|41.64|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2024-09-01 07:57:11|03911|25635|CBRO|810.49M|810490000|544|462820|-33.82|18|2024-09-24|15/07/2024||-167.29|||544|1|2024-05-29|15/04/2024|||||467.60000610352|1
2024-09-01 07:57:19|03912|6882|CLSH|381.12M|381120000|95.9|272457|-24.84|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2024-09-01 07:57:28|03913|946350|COA|1.57B|1570000000|98.4|2612951|28.29|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2024-09-01 07:57:35|03914|42596|CCH|10.24B|10240000000|2820|824574|25.17|0||
2024-09-01 07:57:43|03915|6738|CPG|40.74B|40740000000|2399|3961340|20.4|24|2024-02-08|15/12/2023|||||2150|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2024-09-01 07:57:54|03916|6756|CCC|3.02B|3020000000|2726|270109|25.28|24|2024-10-25|15/09/2024|||||2726|1|2024-09-06|15/06/2024||79.04||3367000000|2726|1
2024-09-01 07:58:01|03917|1055938|GLO|1.66B|1660000000|251|665701|0|17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2024-09-01 07:58:06|03918|992768|CTEC|4.89B|4890000000|239|5540237|3.55|0||
2024-09-01 07:58:15|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|0|17|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2024-09-01 07:58:25|03920|14024|CWK|2.59B|2590000000|4820|114520|43.45|18|2024-11-26|15/09/2024||106.00||1260000000|4820|1|2024-07-29|15/06/2024|||||4540|1
2024-09-01 07:58:31|03921|44417|CRST|526.48M|526480000|205.4|1406680|15.46|6|2024-10-02|15/07/2024|||||205.39999389648|1|2024-06-14|15/04/2024|||||212.80000305176|1
2024-09-01 07:58:43|03922|6664|CRH|47.13B|47130000000|6744|2111760|48.22|34|2024-11-19|15/09/2024||1.68||8290000000|6744|1|2024-08-08|15/06/2024|1.48|1.41|7590000000|7970000000|6142|1
2024-09-01 07:58:54|03923|6710|CRDA|5.73B|5730000000|4107|412703|-26.08|39|2024-11-11|15/09/2024||||419000000|4107|1|2024-07-30|15/06/2024||107.98|407000000|422000000|4104|1
2024-09-01 07:59:02|03924|14023|CURY|866.85M|866850000|79.35|2674195|58.07|6|2024-09-02|15/07/2024|||||79.349998474121|1|2024-06-27|15/04/2024||||5043000000|76.050003051758|1
2024-09-01 07:59:10|03925|23449|DCC|5.29B|5290000000|5355|173311|23.9|19|2023-05-15|15/03/2023|2.39||11370000000||4719|1|2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000|4944|1
2024-09-01 07:59:18|03926|32416|DPH|4.40B|4400000000|3866|1215838|1.47|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2024-09-01 07:59:26|03927|6850|DLN|2.62B|2620000000|2336|139725|27.37|19|2023-02-22|15/12/2022|-3.7|54.14|126500000|121710000|2580|1|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000|2760|1
2024-09-01 07:59:34|03928|6584|DGE|54.89B|54890000000|2472.5|3514971|-22.73|27|2024-11-27|15/09/2024|||||2472.5|1|2024-07-30|15/06/2024|0.72|0.73||9407000000|2547.5|1
2024-09-01 07:59:42|03929|32417|DPLM|5.98B|5980000000|4464|262929|42.44|23|2024-11-19|15/09/2024||0.792|||4464|1|2024-07-18|15/06/2024|||||4276|1
2024-09-01 07:59:52|03930|32420|DLGD|2.47B|2470000000|190.2|3272234|19.77|37|2024-11-05|15/09/2024|||||190.19999694824|1|2024-09-04|15/06/2024||11.05||1699000000|190.19999694824|1
2024-09-01 08:00:01|03931|8923|DOM|1.2B|1200000000|305.8|960254|-22.11|41|2024-10-16|15/09/2024|||||305.79998779297|1|2024-08-06|15/06/2024|||||309|1
2024-09-01 08:00:21|03932|6689|DRX|2.45B|2450000000|638.5|1276938|16.68|37|2024-11-27|15/09/2024|||||638.5|1|2024-07-26|15/06/2024|||||566.5|1
2024-09-01 08:00:31|03933|6787|SMDS|6.45B|6450000000|468|9174469|49.57|32|2024-09-03|15/07/2024|||||468|1|2024-06-20|15/04/2024|0.1546|0.15||3617000000|352|1
2024-09-01 08:00:48|03934|14027|DNLM|2.52B|2520000000|1245|273163|12.17|39|2024-10-17|15/09/2024||||385800000|1245|1|2024-09-11|15/06/2024||||851200000|1245|1
2024-09-01 08:00:59|03935|288|EZJ|3.58B|3580000000|475.1|4674598|11.79|39|2024-11-26|15/09/2024||95.29||6274000000|475.10000610352|1|2024-07-24|15/06/2024|||2630000000|2640000000|427.70001220703|1
2024-09-01 08:01:07|03936|6807|EDIN|1.15B|1150000000|769|249116|17.94|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2024-09-01 08:01:24|03937|6833|RS1R|3.71B|3710000000|783|1309129|2.49|18|2024-11-12|15/09/2024||23.20||1444000000|783|1|2024-08-30|15/06/2024|||||782|1
2024-09-01 08:01:36|03938|14031|ELM|954.38M|954380000|162|1483132|39.9|30|2024-11-27|15/09/2024|||||162|1|2024-08-01|15/06/2024||0.06|||159.80000305176|1
2024-09-01 08:01:46|03939|1073054|ENOG|1.78B|1780000000|972.5|385367|-15.73|18|2024-11-27|15/09/2024|||||972.5|1|2024-09-11|15/06/2024|||||972.5|1
2024-09-01 08:01:55|03940|28449|ENT|4.13B|4130000000|646|3339399|-44|33|2024-11-27|15/09/2024|||||646|1|2024-08-08|15/06/2024||17.82||2415000000|523.40002441406|1
2024-09-01 08:02:04|03941|960677|EQN|670.19M|670190000|179.8|404864|0|21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2024-09-01 08:02:19|03942|6789|ESNT|506.98M|506980000|176.2|690445|19.05|36|2024-10-24|15/09/2024|||||176.19999694824|1|2024-07-30|15/06/2024|||||165|1
2024-09-01 08:02:29|03943|6869|ERM|1.58B|1580000000|1460|1156889|0|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2024-09-01 08:02:37|03944|27918|EOTE|584.07M|584070000|900|111157|12.36|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2024-09-01 08:02:45|03945|14617|EVRE|1.18B|1180000000|103|10628139|27.33|21|2022-08-04|15/06/2022||0.49||7069000000|80.889999389648|1|2022-04-28|15/03/2022|||||80.889999389648|1
2024-09-01 08:02:52|03946|13120|EXPN|33.66B|33659999999.999996|3684|2334393|33.09|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2024-09-01 08:03:00|03947|6594|FCIT|5.07B|5070000000|1028|596709|18.43|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2024-09-01 08:03:12|03948|942422|FDM|453.87M|453870000|416|172557|-27.15|29|2024-11-27|15/09/2024|||||416|1|2024-07-31|15/06/2024|||||413|1
2024-09-01 08:03:22|03949|6562|FERG|31.52B|31520000000|15500|94464|20.62|30|2024-09-17|15/07/2024||2.89||8060000000|15500|1|2024-06-04|15/04/2024|2.32|2.32|7310000000|7310000000|15905|1
2024-09-01 08:03:31|03950|6846|FXPO|270.05M|270050000|45.9|2531088|-41.04|30|2024-10-07|15/09/2024|||||45.900001525879|1|2024-07-31|15/06/2024|||||55.700000762939|1
2024-09-01 08:03:39|03951|14034|FCSS|937.92M|937920000|180.6|880518|-15.41|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2024-09-01 08:03:48|03952|7104|FEV|1.61B|1610000000|394|551460|12.41|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2024-09-01 08:03:56|03953|14038|FSV|1.04B|1040000000|321.5|453989|19.52|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2024-09-01 08:04:03|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-09-01 08:04:11|03955|27941|FGT|1.55B|1550000000|848|743405|-2.08|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2024-09-01 08:04:21|03956|6708|FGP|960.44M|960440000|157|1038498|6.01|27|2024-11-12|15/09/2024|||||157|1|2024-08-28|15/06/2024|||||159|1
2024-09-01 08:04:27|03957|6858|FLTRF|28.76B|28760000000|16200|619508|12.34|0||
2024-09-01 08:05:36|03958|49814|FSFL|533.56M|533559999.99999994|93.6|739388|0.32|6|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2024-09-01 08:05:46|03959|6772|FRAS|3.74B|3740000000|863|332266|6.81|34|2024-10-02|15/07/2024|||||863|1|2024-07-17|15/04/2024|||||844|1
2024-09-01 08:05:56|03960|10522|FRES|3.99B|3990000000|541.5|1620286|-4.87|30|2024-10-23|15/09/2024|||||541.5|1|2024-07-30|15/06/2024||0.12|||572|1
2024-09-01 08:06:07|03961|949092|FUTR|1.21B|1210000000|1080|361382|37.93|34|2024-11-27|15/09/2024||||413000000|1080|1|2024-08-28|15/06/2024|||||1085|1
2024-09-01 08:06:18|03962|6784|GFRD|301.08M|301080000|300|177023|60.73|34|2024-11-27|15/09/2024|||||300|1|2024-09-19|15/06/2024|||||300|1
2024-09-01 08:06:31|03963|50668|GAW|3.45B|3450000000|10460|42299|-2.43|32|2024-10-30|15/08/2024|||||10460|1|2024-07-30|15/05/2024||440.60|||10200|1
2024-09-01 08:07:12|03964|27942|GCPI|687.31M|687310000|79.2|1391486|5.18|14|2022-12-14|15/09/2022|0.04||39930000||98.5|1|2022-06-21|15/03/2022|0.12||117600000||114.80000305176|1
2024-09-01 08:07:20|03965|949071|DIGS|966.92M|966920000|212.5|3479162|0|13|2022-03-03|15/12/2021|||||212.5|1|2021-10-18|15/06/2021|0.24||19960000||212.5|1
2024-09-01 08:07:27|03966|14039|FEML|524.64M|524640000|686.5|91663|16.3|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2024-09-01 08:07:43|03967|940919|GENG|1.14B|1140000000|460|469514|42.41|33|2024-11-27|15/09/2024|||||460|1|2024-08-13|15/06/2024|||||465|1
2024-09-01 08:07:57|03968|291|GNS|1.17B|1170000000|1784|83547|-22.43|33|2024-11-27|15/09/2024|||||1784|1|2024-09-05|15/06/2024|||||1784|1
2024-09-01 08:08:10|03969|6612|GSK|67.59B|67590000000|1657|7876872|19.41|45|2024-10-30|15/09/2024||0.4689||8410000000|1657|1|2024-07-31|15/06/2024|0.434|0.3822|7880000000|7490000000|1542.5|1
2024-09-01 08:08:19|03970|13811|GLEN|48.73B|48730000000|400.8|33890292|-6.17|30|2024-10-30|15/09/2024|||||400.79998779297|1|2024-08-07|15/06/2024|0.15|0.15||113014000000|393.14999389648|1
2024-09-01 08:08:28|03971|6623|GOG|667.52M|667520000|1546|615826|0|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2024-09-01 08:08:37|03972|50663|GFTU_u|2.16B|2160000000|1079.4|382731|24.71|18|2023-02-22|15/12/2022|0.43||1150000000||943.29998779297|1|2022-08-23|15/06/2022|0.46||1150000000||731.79998779297|1
2024-09-01 08:08:49|03973|6844|GRI|1.76B|1760000000|239.5|1411084|3.14|36|2024-11-21|15/09/2024|||||239.5|1|2024-08-28|15/06/2024|||||244.5|1
2024-09-01 08:09:00|03974|6665|GPEG|1.36B|1360000000|336.5|1202632|-1.83|16|2023-05-23|15/03/2023|-0.31|5.08|47700000|46040000|413.35198974609|1|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000|450.88400268555|1
2024-09-01 08:09:09|03975|50660|UKWG|3.22B|3220000000|141.7|3309108|1.58|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2024-09-01 08:09:19|03976|27822|GNC|829.98M|829980000|186.8|1592633|125.74|37|2024-07-24|15/06/2024|||||179.80000305176|1|2024-05-21|15/03/2024|||||139.39999389648|1
2024-09-01 08:09:32|03977|6818|GRG|3.23B|3230000000|3184|176203|31.32|0||
2024-09-01 08:09:42|03978|6768|HLMA|9.83B|9830000000|2606|654745|22.12|19|2023-06-15|15/03/2023||36.96||867080000|2429|1|2022-11-17|15/09/2022|0.3|29.15|875500000|717550000|2349|1
2024-09-01 08:09:50|03979|6621|HMSO|1.41B|1410000000|28.38|17672880|18.55|19|2023-03-02|15/12/2022|-0.03|1.06|131400000|101550000|29.840000152588|1|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000|21.629999160767|1
2024-09-01 08:09:58|03980|6718|HBR|2.31B|2310000000|299.3|2099027|18.02|19|2023-03-09|15/12/2022||0.20||2687000000|286.89999389648|1|2022-09-21|15/06/2022||0.74||2527000000|470.89999389648|1
2024-09-01 08:10:07|03981|1116140|HVPEa|2.46B|2460000000|32.95|1140|17.05|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2024-09-01 08:10:19|03982|6580|HRGV|5.27B|5270000000|1111|1665370|45.04|39|2024-10-22|15/09/2024||||184000000|1111|1|2024-08-09|15/06/2024|||||1077.5|1
2024-09-01 08:10:31|03983|6739|HAYS|1.47B|1470000000|92.65|2845336|-10.62|36|2024-10-11|15/09/2024|||||92.650001525879|1|2024-08-22|15/06/2024|0.0253|0.0253|||95|1
2024-09-01 08:10:39|03984|14103|HSL|662.03M|662030000|890|124354|24.65|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2024-09-01 08:10:48|03985|14044|HRI|1.15B|1150000000|2160|96923|22.03|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2024-09-01 08:10:57|03986|28265|HGT|2.36B|2360000000|515|694883|34.11|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2024-09-01 08:11:07|03987|14041|HICL|2.55B|2550000000|126.2|3604144|-2.92|12|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2024-09-01 08:11:16|03988|6589|HIK|4.4B|4400000000|1983|353342|-8.74|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2024-09-01 08:11:25|03989|28078|HILS|1.72B|1720000000|2145|133735|19.7|38|2024-11-26|15/09/2024|||||2145|1|2024-08-08|15/06/2024|0.5833|0.582|||2160|1
2024-09-01 08:11:35|03990|28224|HFG|882.58M|882580000|985|142139|44.64|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2024-09-01 08:11:45|03991|6749|HSX|4B|4000000000|1177|816249|16.65|18|2024-11-04|15/09/2024|||||1177|1|2024-08-07|15/06/2024||0.89||2605000000|1169|1
2024-09-01 08:11:52|03992|6564|HOCM|883.84M|883840000|171.8|1160789|95.67|12|2024-10-23|15/09/2024|||||171.80000305176|1|2024-08-28|15/06/2024|0.0768|0.065|391740000|395200000|194|1
2024-09-01 08:12:00|03993|6827|HSV|4.05B|4050000000|1198|2365202|0|12|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2024-09-01 08:12:08|03994|13138|HWDN|5.23B|5230000000|952|1485476|29.88|0||
2024-09-01 08:12:15|03995|280|HSBA|120.76B|120760000000|666.7|22945416|16.03|12|2024-10-29|15/09/2024||0.2286||12550000000|666.70001220703|1|2024-07-31|15/06/2024|0.2725|0.2725|13000000000|12950000000|676.90002441406|1
2024-09-01 08:12:23|03996|6723|HTG|709.71M|709710000|448|378061|77.08|0||
2024-09-01 08:12:31|03997|13812|ICAG|8.97B|8970000000|183|15147784|14.84|24|2024-11-08|15/09/2024||0.2479||9250000000|183|1|2024-08-02|15/06/2024|0.136|0.1603|8300000000|8280000000|160|1
2024-09-01 08:12:36|03998|960682|IBST|722.37M|722370000|183.8|1115140|24.44|0||
2024-09-01 08:12:43|03999|27981|ICGT|811.31M|811310000|1218|87667|10.93|0||
2024-09-01 08:12:50|04000|6688|IGG|3.54B|3540000000|972|1152953|44.32|6|2024-09-11|15/08/2024||||242900000|972|1|2024-07-25|15/05/2024||0.48||506710000|845|1
2024-09-01 08:13:01|04001|6716|IMI|4.74B|4740000000|1831|579681|22.23|30|2024-11-07|15/09/2024|||||1831|1|2024-07-26|15/06/2024||58.33||1132000000|1802|1
2024-09-01 08:13:10|04002|6569|IMB|18.34B|18340000000|2180|2028320|22.23|12|2024-11-12|15/09/2024||178.35||5037000000|2180|1|2024-08-28|15/06/2024|||||2152|1
2024-09-01 08:13:19|04003|6722|INCH|3.48B|3480000000|852|569560|10.87|0||
2024-09-01 08:13:29|04004|6673|INF|11.02B|11020000000|834|4030333|13.25|18|2023-03-09|15/12/2022|0.06|15.32|1240000000|1296000000|679.40002441406|1|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|580.59997558594|1
2024-09-01 08:13:36|04005|1072029|IHPI|1.28B|1280000000|387|385953|61.25|0||
2024-09-01 08:13:41|04006|283|IHG|12.07B|12070000000|7584|361722|27.04|0||
2024-09-01 08:13:46|04007|6741|ICGIN|6.1B|6100000000|2126|906413|57.13|0||
2024-09-01 08:13:55|04008|6696|ITRK|7.98B|7980000000|4950|382307|19.45|18|2024-11-26|15/09/2024|||||4950|1|2024-08-02|15/06/2024||101.94|618000000|618000000|4954|1
2024-09-01 08:14:00|04009|14048|INPP|2.42B|2420000000|127.6|3034696|-1.85|0||
2024-09-01 08:14:08|04010|6595|INVP|5.13B|5130000000|579.5|997941|23.96|0||
2024-09-01 08:14:17|04011|28602|IPO|418.84M|418840000|41.8|3243037|-28.06|0||
2024-09-01 08:14:22|04012|6735|ITV|3.12B|3120000000|79.7|8798585|12.83|0||
2024-09-01 08:14:27|04013|6765|IWG|1.82B|1820000000|180.1|1986825|3.03|0||
2024-09-01 08:14:32|04014|6630|JDW|913.27M|913270000|759|200584|5.64|0||
2024-09-01 08:14:38|04015|6706|SBRY|6.81B|6810000000|292.4|6356147|8.18|0||
2024-09-01 08:14:43|04016|28223|FSJ|178.36M|178360000|354|46580|6.63|0||
2024-09-01 08:14:50|04017|14051|JD|7.15B|7150000000|137.95|13348544|-4.23|0||
2024-09-01 08:14:55|04018|945668|JLG|2.00B|2000000000|402.6|9168450|0|0||
2024-09-01 08:15:00|04019|6591|WG|901.29M|901290000|131.1|4712969|-16.07|0||
2024-09-01 08:15:06|04020|6598|JMAT|2.91B|2910000000|1635|662448|-8.68|0||
2024-09-01 08:15:15|04021|14050|JAM|1.78B|1780000000|977|353236|21.22|6|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2024-09-01 08:15:19|04022|6770|JMG|1.19B|1190000000|107.8|1946209|1.32|0||
2024-09-01 08:15:25|04023|6918|JII|716.53M|716530000|1034|100998|23.39|0||
2024-09-01 08:15:30|04024|27901|JFJ|793.23M|793230000|551|328007|14.08|0||
2024-09-01 08:15:36|04025|14053|JUP|436.65M|436650000|85.4|898890|-13.34|0||
2024-09-01 08:15:42|04026|955859|KNOS|1.39B|1390000000|1106|231969|-9.71|0||
2024-09-01 08:15:50|04027|6571|KGF|5.2B|5200000000|284.2|5903350|22.13|0||
2024-09-01 08:15:55|04028|14056|LRE|1.61B|1610000000|672|437414|32.23|0||
2024-09-01 08:16:01|04029|6755|LAND|4.67B|4670000000|629.5|2750032|6.41|0||
2024-09-01 08:16:08|04030|14058|LWDB|1.18B|1180000000|894|163605|11.19|0||
2024-09-01 08:16:13|04031|6568|LGEN|13.12B|13120000000|223.8|23073643|2.38|0||
2024-09-01 08:16:19|04032|287|LLOY|36.11B|36110000000|58.5|162859174|38.89|0||
2024-09-01 08:16:24|04033|6628|LSEG|54.33B|54330000000|10250|1273652|25.37|0||
2024-09-01 08:16:28|04034|14057|LMPL|4.16B|4160000000|204|6974068|15.38|0||
2024-09-01 08:16:34|04035|1153612|MNG|5.02B|5020000000|214.4|6637772|12.34|0||
2024-09-01 08:16:39|04036|6636|EMG|2.58B|2580000000|223.6|3575273|5.87|0||
2024-09-01 08:16:49|04037|289|MKS|6.91B|6910000000|342.2|10397636|49.96|36|2024-11-06|15/09/2024||9.76||6187000000|342.20001220703|1|2024-08-28|15/06/2024|||||338|1
2024-09-01 08:16:56|04038|6839|MSLH|861.63M|861630000|341.5|573608|24.09|0||
2024-09-01 08:17:02|04039|8811|MARS|254.03M|254030000|40.1|1731011|28.73|6|2024-11-27|15/09/2024||10.10|||40.099998474121|1|2024-08-28|15/06/2024|||||43|1
2024-09-01 08:17:10|04040|960684|MCS|644.24M|644240000|119.8|1345643|0|6|2020-07-15|15/02/2020||15.00|||74.400001525879|1|2020-07-15|15/05/2020|-0.14|16.00|101100000||74.400001525879|1
2024-09-01 08:17:19|04041|44416|MDCM|3.69B|3690000000|501|2354474|0|18|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2024-09-01 08:17:27|04042|6762|MGGTN|138.76B|138760000000|198.61|52080|0|12|2023-03-01|15/12/2022||16.65||957100000|798|1|2022-11-08|15/09/2022|||||798|1
2024-09-01 08:17:35|04043|6692|MRON|6.24B|6240000000|481.9|8037168|-6.64|6|2023-03-01|15/12/2022|0.01|3.70|3940000000|3912000000|314.45840454102|1|2022-09-08|15/06/2022|-0.06|5.68|3590000000|3535000000|288.85690307617|1
2024-09-01 08:17:41|04044|14060|MRCM|1.93B|1930000000|249.5|1246259|26.14|0||
2024-09-01 08:17:46|04045|6759|MCRO|1.72B|1720000000|532|1093998|0|0||
2024-09-01 08:17:59|04046|6698|MAB|1.77B|1770000000|297|231380|35|12|2024-11-21|15/09/2024||||1245000000|297|1|2024-07-25|15/06/2024|||||301|1
2024-09-01 08:18:05|04047|6702|MNDI|6.49B|6490000000|1472|1216405|12.13|6|2023-02-23|15/12/2022||1.14||4537000000|1476.6340332031|1|2022-08-04|15/06/2022||1.23||4667000000|1609.0560302734|1
2024-09-01 08:18:11|04048|6825|MONY|1.15B|1150000000|214.2|749136|-13.21|0||
2024-09-01 08:18:20|04049|6859|MNKS|2.39B|2390000000|1160|484436|19.83|12|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2024-09-01 08:18:29|04050|22485|MGAMM|879.3M|879300000|309|605980|18.62|36|2024-11-27|15/09/2024|||||309|1|2024-08-09|15/06/2024|0.1366|0.1366|||309|1
2024-09-01 08:18:34|04051|6573|MRW|6.90B|6900000000|286|19403437|-0.14|0||
2024-09-01 08:18:40|04052|6934|MYI|1.55B|1550000000|252.5|794393|4.12|0||
2024-09-01 08:18:47|04053|6776|MCG|418.05M|418050000|68.2|2462765|-18.57|18|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2024-09-01 08:18:54|04054|6712|NG|48.79B|48790000000|998.6|15342824|10.24|6|2024-11-07|15/09/2024||23.09||9164000000|998.59997558594|1|2024-08-28|15/06/2024|||||993.20001220703|1
2024-09-01 08:18:59|04055|295|NWG|28.63B|28630000000|345.2|26743635|47.96|0||
2024-09-01 08:19:07|04056|32399|NBMI|3.11M|3110000|57.5|48429|-15.14|18|2023-04-19|15/12/2022|||||64.164649963379|1|2022-09-06|15/06/2022|||||68.322891235352|1
2024-09-01 08:19:15|04057|1128674|NETW|2.12B|2120000000|398|1971228|2.74|0||
2024-09-01 08:19:23|04058|40172|NRRT|242.83M|242830000|77.8|462344|-5.58|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2024-09-01 08:19:30|04059|286|NXT|12.13B|12130000000|10165|409004|44.64|0||
2024-09-01 08:19:38|04060|943190|NESF|471.68M|471680000|80.3|1646878|-9.16|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2024-09-01 08:19:51|04061|13165|OCDO|2.8B|2800000000|341.2|6458543|-60.85|37|2024-09-19|15/08/2024|||||341.20001220703|1|2024-07-16|15/05/2024|||||340.39999389648|1
2024-09-01 08:20:00|04062|942425|OSBO|1.45B|1450000000|369|1029019|7.89|15|2023-03-16|15/12/2022|0.47|42.40|620800000|408000000|464.29800415039|1|2022-08-17|15/06/2022|0.45||456900000||560.59497070312|1
2024-09-01 08:20:12|04063|19709|OXIG|1.33B|1330000000|2295|108687|4.08|24|2024-11-12|15/09/2024||49.60||203800000|2295|1|2024-08-28|15/06/2024|||||2255|1
2024-09-01 08:20:20|04064|6671|PAGE|1.22B|1220000000|388|450816|-6.33|22|2024-08-08|15/06/2024|||||406.60000610352|1|2024-04-15|15/03/2024|||||484.20001220703|1
2024-09-01 08:20:29|04065|27761|PANI|1.48B|1480000000|319.5|805528|13.9|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2024-09-01 08:20:40|04066|13156|PAGPA|1.58B|1580000000|767.5|300288|46.89|35|2024-07-30|15/06/2024|||||794|1|2024-06-06|15/03/2024|||||755|1
2024-09-01 08:20:54|04067|6871|PAYP|494.55M|494550000|687|118736|24.01|33|2024-11-28|15/09/2024||||47140000|687|1|2024-08-05|15/06/2024|||39200000|38600000|672|1
2024-09-01 08:21:02|04068|6620|PSON|7.01B|7010000000|1056|1823042|25.74|19|2023-03-03|15/12/2022|51.5|27.24|3841000000|2091000000|922.59997558594|1|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000|756.59997558594|1
2024-09-01 08:21:16|04069|6648|PNN|1.73B|1730000000|603.5|911373|-5.26|16|2023-06-01|15/03/2023||2.80||406370000|773.5|1|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000|939|1
2024-09-01 08:21:24|04070|1009358|PSH|6.92B|6920000000|3736|154593|24.12|0||
2024-09-01 08:21:38|04071|6656|PSN|5.26B|5260000000|1644|1103915|55.24|36|2024-11-06|15/09/2024|||||1644|1|2024-08-08|15/06/2024|||||1538.5|1
2024-09-01 08:21:47|04072|19710|PNL|1.61B|1610000000|485.5|658524|4.75|15|2022-11-21|15/10/2022|-0.2||-58350000||472.31607055664|1|2022-06-09|15/04/2022|4.49||24090000||486.29156494141|1
2024-09-01 08:21:58|04073|6561|PFC|78.31M|78310000|15|5638998|-79.35|30|2024-11-27|15/09/2024|||||15|1|2024-08-08|15/06/2024||-0.12||1350000000|14.380000114441|1
2024-09-01 08:22:08|04074|101928|PETSP|1.41B|1410000000|308.6|992030|-18.4|36|2024-11-27|15/09/2024||9.80||756100000|308.60000610352|1|2024-08-01|15/06/2024|||441100000||306.79998779297|1
2024-09-01 08:22:16|04075|14066|PHNX|5.65B|5650000000|565.5|2868065|8.67|21|2024-03-22|15/12/2023|0132|0132|12370000000|12370000000|488.20001220703|1|2023-09-18|15/06/2023|-0.272|-0.272|784000000000|7840000000|538|1
2024-09-01 08:22:25|04076|13125|PTEC|1.98B|1980000000|651|402832|23.88|29|2024-11-11|15/09/2024|||||651|1|2024-09-19|15/06/2024|||||651|1
2024-09-01 08:22:35|04077|40956|PLUSP|1.95B|1950000000|2592|200883|86.15|34|2024-10-21|15/09/2024|||||2592|1|2024-08-19|15/06/2024|||||2432|1
2024-09-01 08:22:44|04078|14064|PCT|3.53B|3530000000|2960|235415|30.97|19|2023-07-18|15/04/2023|||||2230|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2024-09-01 08:22:52|04079|14618|POLY|135.02B|135020000000.00002|238.3|623218|-57.17|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2024-09-01 08:23:02|04080|949175|PPH|560.24M|560240000|1335|20759|20.27|32|2024-11-06|15/09/2024|||||1335|1|2024-08-29|15/06/2024|||114000000||1365|1
2024-09-01 08:23:12|04081|27982|PHP|1.29B|1290000000|96.75|2886409|4.2|19|2023-02-22|15/12/2022|-0.04||77300000||108.80000305176|1|2022-07-26|15/06/2022|0.07||76800000||143.39999389648|1
2024-09-01 08:23:21|04082|6707|VANQ|145.13M|145130000|57|1254728|-46.43|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2024-09-01 08:23:31|04083|296|PRU|17.72B|17720000000|652|8182912|-32.77|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2024-09-01 08:23:40|04084|954891|PRTC|390.26M|390260000|163|410752|-18.5|12|2022-04-26|15/12/2021||-0.20||6620000|191.19999694824|1|2021-08-24|15/06/2021||-0.15||5000000|333.5|1
2024-09-01 08:23:51|04085|6774|PZC|428.68M|428680000|102.4|429216|-36.08|30|2024-10-30|15/08/2024|||||102.40000152588|1|2024-07-23|15/05/2024|||||103|1
2024-09-01 08:23:59|04086|6657|QQ|2.74B|2740000000|481.6|1369598|43.93|23|2024-11-14|15/09/2024||0.1481||883000000|481.60000610352|1|2024-07-18|15/06/2024|||||463.79998779297|1
2024-09-01 08:24:09|04087|1084826|QLT|1.87B|1870000000|138.7|2136860|64.14|25|2024-10-16|15/09/2024|||||138.69999694824|1|2024-08-07|15/06/2024||4.18|||127.5|1
2024-09-01 08:24:18|04088|6754|RNK|348.51M|348510000|74.4|313392|-14.48|24|2024-10-17|15/09/2024|||||74.400001525879|1|2024-08-15|15/06/2024||10.10|||70|1
2024-09-01 08:24:34|04089|6881|RAT|1.96B|1960000000|1886|85891|8.64|38|2024-10-17|15/09/2024||||230100000|1886|1|2024-07-31|15/06/2024||75.10|229300000|229300000|1790|1
2024-09-01 08:24:43|04090|6570|RKT|30.38B|30380000000|4366|1940175|-23.54|41|2024-10-23|15/09/2024||||3650000000|4366|1|2024-07-24|15/06/2024|||3430000000|3460000000|4408|1
2024-09-01 08:24:53|04091|6764|RDW|2.50B|2500000000|779|3533144|64.35|33|2024-11-27|15/09/2024|||||779|1|2024-09-11|15/06/2024|||||779|1
2024-09-01 08:24:59|04092|50681|RSER|213.43M|213430000|816|56653|36.68|0||
2024-09-01 08:25:10|04093|6572|REL|65.82B|65819999999.99999|3539|3075301|37.22|37|2024-11-14|15/09/2024|||||3539|1|2024-07-25|15/06/2024||58.92||4775000000|3482|1
2024-09-01 08:25:28|04094|50659|TRIG|2.56B|2560000000|103.2|4182718|-4.44|15|2023-02-16|15/12/2022|0.04||111100000||131.60000610352|1|2022-08-04|15/06/2022|0.18||444100000||140.60000610352|1
2024-09-01 08:25:41|04095|6804|RSW|2.58B|2580000000|3545|42713|-0.92|35|2024-10-24|15/09/2024|||||3545|1|2024-09-12|15/06/2024||0.7348|||3545|1
2024-09-01 08:25:50|04096|6736|RTO|12.13B|12130000000|483|7586118|-18.93|39|2024-10-17|15/09/2024||||82920000|483|1|2024-07-25|15/06/2024||11.52||2789000000|473.70001220703|1
2024-09-01 08:26:00|04097|6790|RTN|498.86M|498860000|64.8|11039413|52.65|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2024-09-01 08:26:09|04098|989915|RHIM|1.56B|1560000000|3305|24766|16.62|0||
2024-09-01 08:26:17|04099|6771|RMV|4.38B|4380000000|555.6|2426565|-0.61|19|2023-02-23|15/12/2022|0.12|11.04|170000000|169050000|560.40002441406|1|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000|623.59997558594|1
2024-09-01 08:26:23|04100|6597|RIO|81.02B|81020000000|4770|3039492|-4.07|12|2024-10-15|15/09/2024|||||4770|1|2024-07-30|15/06/2024||3.34||27475000000|4989.5|1
2024-09-01 08:26:28|04101|6803|RCP|2.63B|2630000000|1824|201679|-4.6|0||
2024-09-01 08:26:37|04102|6645|RR|41.96B|41960000000|496.4|36324202|126.56|18|2024-11-27|15/09/2024|||||496.39999389648|1|2024-08-01|15/06/2024||0.0337|||449.60000610352|1
2024-09-01 08:26:44|04103|6703|ROR|2.84B|2840000000|333.2|1585762|9.61|6|2024-11-20|15/09/2024|||||333.20001220703|1|2024-08-06|15/06/2024|||||330.20001220703|1
2024-09-01 08:26:49|04104|6593|SHEL|169.55B|169550000000|1644|7738286|1.37|0||
2024-09-01 08:26:56|04105|8751|RDSb|169.55B|169550000000|1894.6|8326137|0|12|2022-05-05|15/03/2022||0.5716||73230000000|1894.5999755859|1|2022-02-03|15/12/2021||0.5013||49140000000|1894.5999755859|1
2024-09-01 08:27:02|04106|41343|IDSI|3.24B|3240000000|339|3439501|39.91|6|2024-11-14|15/09/2024||||5841000000|339|1|2024-07-18|15/06/2024|||3260000000|3270000000|336|1
2024-09-01 08:27:10|04107|1056378|SBRE|387.02M|387020000|155.8|401646|3.82|6|2024-10-17|15/09/2024|||||155.80000305176|1|2024-07-30|15/06/2024|||||161|1
2024-09-01 08:27:17|04108|6780|SAFE|1.89B|1890000000|864.5|437362|0.82|0||
2024-09-01 08:27:22|04109|6618|SGE|10.1B|10100000000|1011|2828193|4.23|6|2024-11-20|15/09/2024||19.00||1211000000|1011|1|2024-07-30|15/06/2024|||585000000||1086.5|1
2024-09-01 08:27:27|04110|949636|SNNS|1.5B|1500000000|921|506054|0|0||
2024-09-01 08:27:33|04111|6752|SVS|1.59B|1590000000|1174|196633|28.87|0||
2024-09-01 08:27:41|04112|14071|SDP|779.35M|779350000|527|224369|7.22|0||
2024-09-01 08:31:49|04112|14071|SDP|779.35M|779350000|527|224369|7.22|0||
2024-09-01 08:31:55|04113|27891|SOI|650.64M|650640000|269|352764|8.47|0||
2024-09-01 08:32:00|04114|6733|SDR|5.4B|5400000000|342.4|2229980|-16.97|0||
2024-09-01 08:32:10|04115|6834|SCIN|592.25M|592250000|895|49795|0|0||
2024-09-01 08:32:21|04116|6760|SMT|10.78B|10780000000|828|2286776|20|0||
2024-09-01 08:32:26|04117|6729|SGRO|11.78B|11780000000|871.2|2442198|20.03|0||
2024-09-01 08:32:35|04118|14115|SNR|672.1M|672100000|164.6|765163|-7.22|0||
2024-09-01 08:32:42|04119|945897|SEQI|1.27B|1270000000|79.9|2787578|-3.73|0||
2024-09-01 08:32:47|04120|6634|SRP|1.83B|1830000000|174.6|2963667|14.64|0||
2024-09-01 08:32:52|04121|6679|SVT|7.72B|7720000000|2571|787182|8.03|0||
2024-09-01 08:32:57|04122|6791|SHB|1.62B|1620000000|421.6|615396|0|0||
2024-09-01 08:33:02|04123|6662|SHI|277.23M|277230000|24|863328|-31.33|0||
2024-09-01 08:33:11|04124|6819|SIGSI|1.35B|1350000000|396|4260617|0|0||
2024-09-01 08:33:18|04125|27741|SRET|1.47B|1470000000|97.85|3383975|12.28|0||
2024-09-01 08:33:23|04126|6695|SN|10.21B|10210000000|1170.5|2466797|9.96|0||
2024-09-01 08:33:28|04127|6686|SMIN|6.18B|6180000000|1802|770447|10.21|0||
2024-09-01 08:33:36|04128|1097538|SSON|2.35B|2350000000|1468|536529|7.7|0||
2024-09-01 08:33:44|04129|14117|SWR|9.37B|9370000000|3591|1583573|9.08|0||
2024-09-01 08:33:49|04130|961641|SCTS|3.11B|3110000000|1561|353988|4.93|0||
2024-09-01 08:33:57|04131|6767|SXS|2.98B|2980000000|2976|250463|-10.17|0||
2024-09-01 08:34:03|04132|6808|SPX|5.67B|5670000000|7695|273563|-22.99|0||
2024-09-01 08:34:12|04133|6837|SPT|1.02B|1020000000|177.7|3584677|15.46|0||
2024-09-01 08:34:18|04134|6669|SSE|20.5B|20500000000|1887|2475289|17.02|0||
2024-09-01 08:34:25|04135|942377|SSPG|1.35B|1350000000|169.6|2984558|-27.27|0||
2024-09-01 08:34:34|04136|6683|SJP|3.94B|3940000000|724.5|3434137|-18.08|0||
2024-09-01 08:34:39|04137|6732|SGC|588.37M|588370000|104.7|1295191.96|0|0||
2024-09-01 08:34:44|04138|6670|STAN|19.45B|19450000000|779.4|9056712|8.31|0||
2024-09-01 08:34:49|04139|40119|SYNCS|782.58M|782580000|122|713200|-6.87|0||
2024-09-01 08:34:54|04140|14142|SYNTS|398.29M|398290000|243.5|294600|-46.9|0||
2024-09-01 08:34:58|04141|6651|TATE|2.6B|2600000000|677|1623926|-3.01|0||
2024-09-01 08:35:05|04142|6800|TW|5.7B|5700000000|161.05|12740263|41.27|0||
2024-09-01 08:35:11|04143|986303|TBCG|1.74B|1740000000|3150|105508|11.5|0||
2024-09-01 08:35:18|04144|14119|TEP|1.46B|1460000000|1844|107240|16.41|0||
2024-09-01 08:35:24|04145|6870|TMPL|773.59M|773590000|270|541764|18.68|0||
2024-09-01 08:35:31|04146|6817|TEM|1.74B|1740000000|161.8|2159094|9.32|0||
2024-09-01 08:35:36|04147|6581|TSCO|24B|24000000000|353.7|19138245|33.62|0||
2024-09-01 08:35:41|04148|1053059|TIFS|653.58M|653580000|132|958030|4.27|0||
2024-09-01 08:35:46|04149|6637|TCAPI|1.84B|1840000000|243|1388258|46.74|0||
2024-09-01 08:35:52|04150|6766|TRY|1.06B|1060000000|335|571195|18.37|0||
2024-09-01 08:35:58|04151|1137603|TRNT|1.34B|1340000000|300|910287|30.32|0||
2024-09-01 08:36:04|04152|6681|TPK|1.91B|1910000000|907|611015|7.03|0||
2024-09-01 08:36:10|04153|942420|BBOXT|4.04B|4040000000|162.8|6496237|17.12|0||
2024-09-01 08:36:17|04154|23214|TUI1n|2.54B|2540000000|563.5|1488730|24.28|0||
2024-09-01 08:36:23|04155|6627|TLW|391.92M|391920000|26.88|3551990|-27.82|0||
2024-09-01 08:36:29|04156|40198|UDG|2.72B|2720000000|1079|3141705|0|0||
2024-09-01 08:36:36|04157|8804|UKCM|947.27M|947270000|72.9|3852233|36.26|6|2024-05-29|15/03/2024|||||72.900001525879|1|2024-04-26|15/12/2023|||||64.800003051758|1
2024-09-01 08:36:41|04158|6743|ULE|2.51B|2510000000|3500|506231|0|0||
2024-09-01 08:36:48|04159|6661|ULVR|122.12B|122120000000|4906|3976611|21.77|0||
2024-09-01 08:36:54|04160|6848|UTG|4.68B|4680000000|957.5|1188634|3.35|0||
2024-09-01 08:36:59|04161|6659|UU|6.95B|6950000000|1019.5|2140989|9.39|0||
2024-09-01 08:37:06|04162|6684|VSVS|1.08B|1080000000|406.5|345630|-7.99|0||
2024-09-01 08:37:13|04163|6579|VCTX|895.68M|895680000|1030|141177|-31.56|0||
2024-09-01 08:37:19|04164|985785|VEILV|1.11B|1110000000|577|232341|-4.15|0||
2024-09-01 08:37:25|04165|27720|VOF|707.86M|707860000|470|188281|5.38|0||
2024-09-01 08:37:31|04166|968974|VMUK|2.8B|2800000000|215.8|4043493|32.15|0||
2024-09-01 08:37:39|04167|6654|VTYV|4.53B|4530000000|1359|1196956|74.34|6|2023-02-28|15/12/2022|0.47||1570000000|1592000000|805|1|2022-09-08|15/06/2022|0.67||1328000000|1364000000|801.5|1
2024-09-01 08:37:49|04168|1076872|VVO|1.89B|1890000000|149.4|3690181|0|0||
2024-09-01 08:37:54|04169|667|VOD|19.57B|19570000000|74.42|79576486|1.11|0||
2024-09-01 08:37:59|04170|1131407|WOSG|947.26M|947260000|395.4|589706|-32.93|0||
2024-09-01 08:38:04|04171|6674|WEIR|5.17B|5170000000|2006|834134|8.93|0||
2024-09-01 08:38:11|04172|6619|SMWH|1.67B|1670000000|1283|258935|-13.13|0||
2024-09-01 08:38:18|04173|6646|WTB|5.15B|5150000000|2885|1024646|-16.83|0||
2024-09-01 08:38:23|04174|6875|WTAN|1.59B|1590000000|266.5|903274|19.51|0||
2024-09-01 08:38:29|04175|945902|WIZZ|1.38B|1380000000|1334|472681|-39.36|6|2024-11-07|15/09/2024||3.55||1890000000|1334|1|2024-08-01|15/06/2024|0.0297|0.05|1260000000|1330000000|1913|1
2024-09-01 08:38:35|04176|6861|WKP|1.18B|1180000000|617|260358|24.5|0||
2024-09-01 08:38:41|04177|32401|WWH|1.91B|1910000000|365.5|1078935|17.15|0||
2024-09-01 08:38:46|04178|6578|WPP|7.77B|7770000000|724.2|2604462|-6|0||
2024-09-01 08:38:52|04179|17981|ARTI|227.32B|227320000000|627.05|1860752|27.7|6|2024-11-12|15/09/2024||1.93||15926000000|627.04998779297|1|2024-08-08|15/06/2024|3.77|3.51|18550000000|18440000000|754.15002441406|1
2024-09-01 08:38:59|04180|17980|ACC|437.38B|437380000000|2329.15|491275|15.81|6|2024-10-22|15/09/2024||20.88||44670000000|2329.1499023438|1|2024-07-29|15/06/2024|19.25|19.31|51560000000|51550000000|2614.1499023438|1
2024-09-01 08:39:09|04181|17984|ADEL|3.44T|3440000000000|3019.35|2688313|23.24|6|2024-10-31|15/09/2024||9.7||263100000000|3019.3500976562|1|2024-08-01|15/06/2024|12.55|9.7|254720000000|301500000000|3169.3999023438|1
2024-09-01 08:39:15|04182|1088095|ADNA|2.91T|2910000000000|1838.15|1848741|93.67|0||
2024-09-01 08:39:37|04183|18294|APSE|3.2T|3200000000000|1481.9|5319520|85.35|6|2024-10-29|15/09/2024||12.31||75270000000|1481.9000244141|1|2024-07-31|15/06/2024|14.41|10.93|69560000000|69980000000|1546.25|1
2024-09-01 08:39:48|04184|1111710|ADAG|913.23B|913230000000|830.35|2977798|31|12|2024-11-01|15/09/2024|||||830.34997558594|1|2024-07-29|15/06/2024|||||888.45001220703|1
2024-09-01 08:39:53|04185|958331|ADAI|1.21T|1210000000000|1007.4|3611818|22.12|6|2024-11-07|15/09/2024|||||1007.4000244141|1|2024-07-25|15/06/2024|||53790000000||1036.1999511719|1
2024-09-01 08:40:02|04186|7310|ADTB|573.31B|573310000000|220.11|6124465|19.56|12|2024-11-27|15/09/2024||3.2|||220.11000061035|1|2024-08-01|15/06/2024|3.16|3.25|88320000000||226.88000488281|1
2024-09-01 08:42:13|04187|946826|ADIA|314.92B|314920000000|311.7|5789588|42.75|12|2024-11-01|15/09/2024||-1.08||43900000000|311.70001220703|1|2024-08-07|15/06/2024|-2.1|-1.84|34280000000|34280000000|318.89999389648|1
2024-09-01 08:42:19|04188|947273|AJPH|406.58B|406580000000|3243.55|188421|88.76|6|2024-10-30|15/09/2024||17.7||11500000000|3243.5500488281|1|2024-07-30|15/06/2024|19.53|17.25|11710000000|11300000000|2418.5500488281|1
2024-09-01 08:42:26|04189|946738|ALEM|208.18B|208180000000|1059.1|408389|37.46|18|2024-10-24|15/09/2024||11.4||17190000000|1059.0999755859|1|2024-08-08|15/06/2024|6.9|8.57|15620000000|15680000000|1220.3000488281|1
2024-09-01 08:42:33|04190|962425|ALKE|737.76B|737760000000|6170.35|289739|70.7|6|2024-11-08|15/09/2024||38.30||33428000000|6170.3500976562|1|2024-08-09|15/06/2024|45.6|33.8|30320000000|31980000000|5687.0498046875|1
2024-09-01 08:42:41|04191|17997|AMAR|278.38B|278380000000|1521.25|2262008|143.19|36|2024-11-08|15/09/2024||13.22||31200000000|1521.25|1|2024-08-03|15/06/2024|13.4|13.4|31310000000|31310000000|1612.3499755859|1
2024-09-01 08:42:48|04192|17998|ABUJ|1.52T|1520000000000|617.05|4160850|42.21|12|2024-10-30|15/09/2024||2.86||42600000000|617.04998779297|1|2024-07-31|15/06/2024|2.6|3.15|83120000000|47290000000|674.45001220703|1
2024-09-01 08:42:56|04193|18004|APLH|996.07B|996070000000|6927.5|419836|43.12|12|2024-11-13|15/09/2024||30.89||57340000000|6927.5|1|2024-08-13|15/06/2024|21.2|21.26|50860000000|50860000000|6502.3999023438|1
2024-09-01 08:43:02|04194|18005|APLO|313.04B|313040000000|492.9|3200923|28.11|12|2024-11-05|15/09/2024||6.94||68380000000|492.89999389648|1|2024-08-07|15/06/2024|5.4|5.25|63350000000|63350000000|515.34997558594|1
2024-09-01 08:43:10|04195|18010|ASOK|753.05B|753050000000|256.45|13119327|39.22|6|2024-11-08|15/09/2024||2.53||106650000000|256.45001220703|1|2024-07-24|15/06/2024|1.79|1.86|86210000000|87590000000|229.63000488281|1
2024-09-01 08:43:16|04196|18011|ASPN|3T|3000000000000|3126.8|1419137|-4.07|6|2024-10-24|15/09/2024||12.83||89761000000|3126.8000488281|1|2024-07-16|15/06/2024|12.2|13.92|89700000000|93030000000|2956.5|1
2024-09-01 08:43:24|04197|946934|ASTL|515.59B|515590000000.00006|1919.35|607314|0.43|18|2024-11-08|15/09/2024||5.93||15830000000|1919.3499755859|1|2024-08-08|15/06/2024|4.5|4.48|13840000000|13840000000|2125|1
2024-09-01 08:43:31|04198|1014099|AUFI|512B|512000000000|688.7|3827735|-5.09|18|2024-10-16|15/09/2024||7.6||26020000000|688.70001220703|1|2024-07-25|15/06/2024|6.77|6.73|24660000000|24520000000|659.54998779297|1
2024-09-01 08:43:40|04199|18014|ARBN|911.51B|911510000000|1569.4|1572279|90.1|42|2024-11-14|15/09/2024||16.86||78870000000|1569.4000244141|1|2024-08-11|15/06/2024|15.69|16.23|75670000000|76090000000|1449.6999511719|1
2024-09-01 08:43:49|04200|997883|AVEU|3.21T|3210000000000|4927.45|554310|31.01|18|2024-10-14|15/09/2024||12.59||151490000000|4927.4501953125|1|2024-07-13|15/06/2024|12.5|12.26|137120000000|137120000000|4943.6499023438|1
2024-09-01 08:43:58|04201|18017|AXBK|3.63T|3630000000000|1175.25|10617639|18.57|42|2024-10-23|15/09/2024||19.99||195840000000|1175.25|1|2024-07-24|15/06/2024|19.5|19.57|192320000000|192280000000|1263.25|1
2024-09-01 08:44:03|04202|18020|BAJA|3.05T|3050000000000|10891.55|365374|133.3|0||
2024-09-01 08:44:13|04203|18022|BJFN|4.45T|4450000000000|7200.15|1138750|-1.65|24|2024-10-22|15/09/2024||65.16||105940000000|7200.1499023438|1|2024-07-23|15/06/2024|63.28|63.59|104190000000|104180000000|6884.25|1
2024-09-01 08:44:21|04204|18023|BJFS|2.84T|2840000000000|1783.05|1948341|17.73|24|2024-10-22|15/09/2024||14.13||300500000000|1783.0500488281|1|2024-07-24|15/06/2024|8.7|14.24|314800000000|268830000000|1618.8499755859|1
2024-09-01 08:44:28|04205|18024|BJAT|1.12T|1120000000000|10057.7|61293|37.01|18|2024-10-23|15/09/2024|||||10057.700195312|1|2024-07-25|15/06/2024|||||9501.5|1
2024-09-01 08:44:37|04206|39853|BLKI|547.05B|547049999999.99994|2829.75|337250|19.81|41|2024-11-14|15/09/2024||19.75|||2829.75|1|2024-08-09|15/06/2024|24.7|24.13|27420000000|27270000000|3128.25|1
2024-09-01 08:44:45|04207|1072999|BANH|322.68B|322680000000|200.3|17645629|-14.8|31|2024-11-01|15/09/2024||5.15||35210000000|200.30000305176|1|2024-07-25|15/06/2024|6.6|4.86|60630000000|32480000000|188.10000610352|1
2024-09-01 08:44:52|04208|18047|BOB|1.29T|1290000000000|250.1|19827422|31.22|18|2024-11-04|15/09/2024||7.67||151400000000|250.10000610352|1|2024-07-31|15/06/2024|8.62|8.25|140870000000|135060000000|256.25|1
2024-09-01 08:45:05|04209|18031|BOI|536.17B|536169999999.99994|117.74|11524718|33.8|50|2024-11-01|15/09/2024||4.15||60350000000|135.80000305176|1|2024-08-03|15/06/2024|3.72|4.22|63000000000|75780000000|135.80000305176|1
2024-09-01 08:45:16|04210|18034|BATA|186.69B|186690000000|1452.65|495679|-13.75|18|2024-10-31|15/09/2024||5.69||8740000000|1452.6500244141|1|2024-08-06|15/06/2024|5.2|8.09|9450000000|9390000000|1557.1999511719|1
2024-09-01 08:45:22|04211|18036|BRGR|665.26B|665260000000|571.05|2478226|-4.81|6|2024-11-07|15/09/2024||2.34||27670000000|571.04998779297|1|2024-08-09|15/06/2024|3|3.13|30910000000|30920000000|518.15002441406|1
2024-09-01 08:45:28|04212|18043|BAJE|2.19T|2190000000000|299.3|41932404|117.12|12|2024-10-25|15/09/2024||1.32||56040000000|299.29998779297|1|2024-07-29|15/06/2024|1.06|1.47|41990000000|39620000000|309.89999389648|1
2024-09-01 08:45:38|04213|18039|BFRG|738.89B|738890000000|1587|1437479|47.11|36|2024-11-15|15/09/2024||8.52||39643000000|1587|1|2024-08-08|15/06/2024|7|5.85|41060000000|39700000000|1557.4499511719|1
2024-09-01 08:45:46|04214|18042|BHEL|1.01T|1010000000000|290.55|24029200|113.4|24|2024-11-08|15/09/2024||0.47||58536000000|290.54998779297|1|2024-07-31|15/06/2024|-0.6|-0.495|54850000000|54610000000|317.39999389648|1
2024-09-01 08:45:55|04215|18040|BPCL|1.55T|1550000000000|357.65|17491222|107.82|30|2024-10-30|15/09/2024||7.8||1073350000000|357.64999389648|1|2024-07-18|15/06/2024|7.06|9.27|1281030000000|1173060000000|315.95001220703|1
2024-09-01 08:46:05|04216|18041|BRTI|9.51T|9510000000000|1589.05|8281512|83.5|45|2024-10-29|15/09/2024||8.27||408400000000|1589.0500488281|1|2024-08-04|15/06/2024|6.98|5.65|385060000000|386160000000|1493.8000488281|1
2024-09-01 08:46:13|04217|18045|BION|429.77B|429770000000|359.1|5336960|37.69|18|2024-10-24|15/09/2024||2.19||37760000000|359.10000610352|1|2024-08-07|15/06/2024|5.51|1.41|34330000000|39190000000|334.5|1
2024-09-01 08:46:22|04218|18052|BOSH|954.53B|954530000000|32389.6|48860|70.59|45|2024-11-05|15/09/2024||||43500000000|32389.599609375|1|2024-08-06|15/06/2024|157.83||44960000000|43520000000|32355.19921875|1
2024-09-01 08:46:30|04219|18054|BRIT|1.41T|1410000000000|5855.25|323255|30.57|24|2024-11-11|15/09/2024||26.3||47030000000|5855.25|1|2024-08-02|15/06/2024|22|21.74|42500000000|42500000000|5730.1499023438|1
2024-09-01 08:46:40|04220|18055|ZYDU|1.13T|1130000000000|1127.9|2494397|83.71|42|2024-11-14|15/09/2024||8.16||46846000000|1127.9000244141|1|2024-08-09|15/06/2024|14.1|14.22|62080000000|61830000000|1279.4000244141|1
2024-09-01 08:46:45|04221|18057|CNBK|1.01T|1010000000000|111.53|38287814|69.81|0||
2024-09-01 08:46:51|04222|18061|CAST|261.72B|261720000000.00003|264.75|11124744|85.2|12|2024-10-28|15/09/2024||||12560000000|264.75|1|2024-07-30|15/06/2024|2.3|2.3|13980000000|13980000000|268.29998779297|1
2024-09-01 08:47:00|04223|18070|CHLA|1.22T|1220000000000|1455.6|1428344|28.95|33|2024-10-29|15/09/2024||11.97||32170000000|1455.5999755859|1|2024-07-26|15/06/2024|11.2|11.26|30330000000|30350000000|1363.6500244141|1
2024-09-01 08:47:10|04224|18071|CIPL|1.34T|1340000000000|1654.9|1765716|32.88|45|2024-10-29|15/09/2024||14.76||70560000000|1654.9000244141|1|2024-07-25|15/06/2024|14.57|13.99|68540000000|68080000000|1503.5|1
2024-09-01 08:47:20|04225|18072|CTBK|126.43B|126430000000|170.69|4640210|36.32|34|2024-11-07|15/09/2024||||8750000000|170.69000244141|1|2024-07-26|15/06/2024|3.6|3.35|7370000000|7070000000|158.57534790039|1
2024-09-01 08:47:26|04226|18075|COAL|3.24T|3240000000000|524.95|11844726|121.59|6|2024-11-11|15/09/2024||11.10||323662000000|524.95001220703|1|2024-07-31|15/06/2024|17.6|16.6|364650000000|362340000000|519.34997558594|1
2024-09-01 08:47:37|04227|39893|COFO|423.11B|423110000000|6344.05|515943|16.36|45|2024-10-18|15/09/2024||34.38||27120000000|6344.0498046875|1|2024-07-22|15/06/2024|20.78|34.97|24010000000|24270000000|5983.75|1
2024-09-01 08:47:47|04228|18076|COLG|990.59B|990590000000|3640.35|483200|88.4|18|2024-10-24|15/09/2024||13.02||15950000000|3640.3500976562|1|2024-07-29|15/06/2024|13.4|13.39|14970000000|14920000000|3165.1999511719|1
2024-09-01 08:47:54|04229|18077|CCRI|588.03B|588030000000|965.1|2699332|40.48|12|2024-10-30|15/09/2024||6.49||22760000000|965.09997558594|1|2024-08-08|15/06/2024|4.2|4.5|20970000000|20970000000|1004.6500244141|1
2024-09-01 08:48:01|04230|18080|CORF|517.81B|517809999999.99994|1758.25|575969|58.26|6|2024-10-24|15/09/2024||26.30||85444000000|1758.25|1|2024-08-07|15/06/2024|10.5|10.53|47290000000|47290000000|1608.1500244141|1
2024-09-01 08:48:11|04231|978762|CROP|306.98B|306980000000|477.05|3968559|57.42|33|2024-10-25|15/09/2024||2.27||19770000000|477.04998779297|1|2024-07-31|15/06/2024|2.4|2.41|21380000000|21380000000|445.45001220703|1
2024-09-01 08:48:22|04232|18084|CUMM|1.04T|1040000000000|3744.7|951878|119.5|41|2024-10-31|15/09/2024||13.54||23160000000|3744.6999511719|1|2024-08-06|15/06/2024|15.1|15.29|23040000000|23020000000|3497.8999023438|1
2024-09-01 08:48:31|04233|18086|DABU|1.13T|1130000000000|637.15|3657585|15.14|45|2024-10-30|15/09/2024||3.01||34500000000|637.15002441406|1|2024-07-31|15/06/2024|2.82|2.84|33490000000|33460000000|633.90002441406|1
2024-09-01 08:48:39|04234|947396|DALB|354.66B|354660000000|1891.05|559882|-10.95|18|2024-10-31|15/09/2024||9.05||32650000000|1891.0500488281|1|2024-07-18|15/06/2024|12|12.12|36210000000|36210000000|1915.9000244141|1
2024-09-01 08:48:49|04235|947225|DPNT|396.99B|396990000000|2911.05|500168|30.77|38|2024-10-24|15/09/2024|||||2911.0500488281|1|2024-08-05|15/06/2024|14.8|14.84|21670000000|21670000000|3095.9499511719|1
2024-09-01 08:48:57|04236|18203|DHAE|35.14B|35140000000|57.41|6259189|21.63|32|2024-11-08|15/09/2024|||||57.409999847412|1|2024-08-09|15/06/2024|||||51.970001220703|1
2024-09-01 08:49:08|04237|18099|DIVI|1.35T|1350000000000|5093.9|572346|41.92|36|2024-11-04|15/09/2024||18.53||22020000000|5093.8999023438|1|2024-08-03|15/06/2024|16.2|16.19|21180000000|21180000000|4991.25|1
2024-09-01 08:49:17|04238|1046345|DIXO|788.1B|788100000000|13170.95|567338|160.44|31|2024-11-13|15/09/2024||28.27||73830000000|13170.950195312|1|2024-07-30|15/06/2024|22.74|23.26|65800000000|65800000000|11627.650390625|1
2024-09-01 08:49:27|04239|18100|DLF|2.09T|2089999999999.9998|845.1|4045238|67.93|45|2024-10-31|15/09/2024||3||15636000000|845.09997558594|1|2024-07-25|15/06/2024|2.6|2.6|13620000000|13620000000|819.40002441406|1
2024-09-01 08:49:37|04240|962426|DLPA|284.7B|284700000000|3417.4|279259|55.25|33|2024-11-05|15/09/2024||14.89||6630000000|3417.3999023438|1|2024-08-07|15/06/2024|12.78|12.85|6020000000|6020000000|3168.25|1
2024-09-01 08:49:46|04241|18101|REDY|1.17T|1170000000000|7031.35|464659|26.04|40|2024-10-25|15/09/2024||83.87||76530000000|7031.3500976562|1|2024-07-27|15/06/2024|83.46|80.31|76730000000|73150000000|6878.6499023438|1
2024-09-01 08:49:55|04242|18108|EICH|1.36T|1360000000000|4960.5|631346|45.88|18|2024-11-08|15/09/2024||40.55||45240000000|4960.5|1|2024-08-08|15/06/2024|40.3|40.4|43930000000|43580000000|4597.1499023438|1
2024-09-01 08:50:08|04243|18113|EMAM|354.98B|354980000000|813.2|1462330|51.83|36|2024-11-07|15/09/2024||3.9||9260000000|813.20001220703|1|2024-08-01|15/06/2024|3.5|3.69|9060000000|9060000000|816.95001220703|1
2024-09-01 08:50:17|04244|992809|ENDU|348.01B|348010000000|2474.05|151643|49.08|33|2024-11-14|15/09/2024||13.9||28870000000|2474.0500488281|1|2024-08-13|15/06/2024|14.5|14.44|28260000000|28230000000|2548.6499023438|1
2024-09-01 08:50:26|04245|18118|ESCO|425.85B|425850000000|3853.9|263922|22.97|33|2024-11-01|15/09/2024||||20561000000|3853.8999023438|1|2024-08-01|15/06/2024|26.2|26.1|22930000000|22930000000|4173.3999023438|1
2024-09-01 08:50:37|04246|18122|EXID|418.88B|418880000000|492.9|5506091|85.48|45|2024-11-04|15/09/2024||4.02||44350000000|492.89999389648|1|2024-07-30|15/06/2024|3.3|3.3|43130000000|43120000000|551.90002441406|1
2024-09-01 08:50:47|04247|18125|FED|477.07B|477070000000|194.7|14542073|35.4|41|2024-10-18|15/09/2024||4.29||20109000000|147.5|1|2024-07-23|15/06/2024|4.12|4.19|32070000000|28970000000|147.5|1
2024-09-01 08:50:59|04248|18132|FOHE|416.59B|416590000000|551.8|2019729|70.1|45|2024-11-08|15/09/2024||2.69||20080000000|551.79998779297|1|2024-08-06|15/06/2024|2.2|2.2|18590000000|18590000000|501.85000610352|1
2024-09-01 08:51:10|04249|18137|GAIL|1.56T|1560000000000|237.69|25104118|95.87|50|2024-11-06|15/09/2024||4.19||307670000000|237.69000244141|1|2024-07-30|15/06/2024|4.1|4.1|336740000000|337240000000|231.86999511719|1
2024-09-01 08:51:18|04250|1167243|GLAD|302.9B|302900000000|1838.55|391254|3.98|21|2024-11-04|15/09/2024||13.22||15770000000|1838.5500488281|1|2024-08-06|15/06/2024|8.73|14.03|14020000000|15460000000|2115.3999023438|1
2024-09-01 08:51:28|04251|18149|GLEN|488.68B|488680000000|1731.75|964007|128.75|45|2024-11-08|15/09/2024||11.16||35727000000|1731.75|1|2024-08-14|15/06/2024|12.06|11.7|32440000000|32630000000|1478.0500488281|1
2024-09-01 08:51:38|04252|18150|GMRI|675.38B|675380000000|94.48|38068651|50.09|45|2024-11-13|15/09/2024|||||94.480003356934|1|2024-08-13|15/06/2024|-1.8||21240000000|24020000000|98.019996643066|1
2024-09-01 08:51:48|04253|18152|GOCP|1.52T|1520000000000|1481.2|1204225|47.33|45|2024-11-07|15/09/2024||5.23||37760000000|1481.1999511719|1|2024-08-07|15/06/2024|4.6|4.58|33320000000|33250000000|1478.5999755859|1
2024-09-01 08:51:57|04254|18153|GODI|341.94B|341940000000|1013.65|367824|88.78|36|2024-11-11|15/09/2024|||||1013.6500244141|1|2024-08-13|15/06/2024|||||899|1
2024-09-01 08:52:06|04255|18154|GODR|808.94B|808940000000|2909.25|829280|77|44|2024-10-31|15/09/2024||8.08||5382000000|2909.25|1|2024-07-31|15/06/2024|18.7|7.41|7390000000|10530000000|3181.0500488281|1
2024-09-01 08:52:17|04256|18156|GRAS|1.83T|1830000000000|2698.85|1065221|49.58|45|2024-11-14|15/09/2024||22.54||73300000000|2698.8500976562|1|2024-08-09|15/06/2024|-0.8|24.79|68940000000|73020000000|2544.6499023438|1
2024-09-01 08:52:27|04257|18171|GGAS|417.82B|417820000000|606.95|1389241|32.52|38|2024-11-07|15/09/2024||4.92||40980000000|606.95001220703|1|2024-08-06|15/06/2024|4.8|4.73|46150000000|44450000000|642|1
2024-09-01 08:52:36|04258|18170|GSPT|249.72B|249720000000|442.6|3690622|59.58|41|2024-11-07|15/09/2024||10.33||5290000000|442.60000610352|1|2024-08-08|15/06/2024|3.8|3.8|3540000000|3520000000|332.70001220703|1
2024-09-01 08:52:47|04259|18174|HVEL|1.19T|1190000000000|1899.35|1243497|37.86|50|2024-10-16|15/09/2024||5.17||44570000000|1899.3499755859|1|2024-07-17|15/06/2024|6.56|6.93|57980000000|57260000000|1875.4000244141|1
2024-09-01 08:52:56|04260|18176|HCLT|4.74T|4740000000000|1753.25|3535166|47.85|45|2024-10-10|15/09/2024||14.79||282920000000|1753.25|1|2024-07-12|15/06/2024|15.69|14.07|280910000000|280270000000|1511.9000244141|1
2024-09-01 08:53:04|04261|1089258|HDFA|944.27B|944270000000|4420.5|618082|81.82|30|2024-10-29|15/09/2024||23.51||7370000000|4420.5|1|2024-07-15|15/06/2024|28.2|26.65|7750000000|7770000000|4168.9501953125|1
2024-09-01 08:53:14|04262|18177|HDBK|12.48T|12480000000000|1636.9|25210257|3.95|45|2024-10-21|15/09/2024||21.58||427710000000|1636.9000244141|1|2024-07-20|15/06/2024|21.3|21.04|405050000000|378760000000|1607.3000488281|1
2024-09-01 08:53:22|04263|1054973|HDFL|1.59T|1590000000000|738.7|5653363|15.18|30|2024-10-25|15/09/2024||3.01||161560000000|738.70001220703|1|2024-07-15|15/06/2024|2.25|2.91|128100000000|130100000000|635.54998779297|1
2024-09-01 08:53:30|04264|18179|HROM|1.09T|1090000000000.0001|5455.4|735374|87.36|47|2024-10-30|15/09/2024||57.45||102350000000|5455.3999023438|1|2024-08-12|15/06/2024|56.04|59.76|101440000000|105170000000|5207.2001953125|1
2024-09-01 08:53:40|04265|18187|HALC|1.56T|1560000000000|701.35|7289764|48.2|50|2024-11-08|15/09/2024||12.20||473328000000|701.34997558594|1|2024-08-12|15/06/2024|13.81|18.05|570130000000|571780000000|622.90002441406|1
2024-09-01 08:53:50|04266|1072997|HIAE|3.13T|3130000000000|4679.95|3476175|137.46|28|2024-11-14|15/09/2024||18.25||60530000000|4679.9501953125|1|2024-08-14|15/06/2024|21.5|17.6|43480000000|43480000000|4701.3500976562|1
2024-09-01 08:53:58|04267|39868|HCPR|321.97B|321970000000|332.55|8542828|99.01|32|2024-11-12|15/09/2024|||||332.54998779297|1|2024-08-12|15/06/2024|||||303.14999389648|1
2024-09-01 08:54:08|04268|18184|HPCL|891.66B|891660000000|419.05|11103849|151.18|49|2024-10-31|15/09/2024||7.65||1018530000000|173.33299255371|1|2024-07-28|15/06/2024|1.67|4.48|1138040000000|1110810000000|173.33299255371|1
2024-09-01 08:54:20|04269|18185|HLL|6.53T|6530000000000|2778|2328194|10.91|48|2024-10-23|15/09/2024||10.91||154746000000|2778|1|2024-07-23|15/06/2024|10.8|10.91|153390000000|153200000000|2735.3000488281|1
2024-09-01 08:54:30|04270|18186|HZNC|2.11T|2109999999999.9998|500.75|2510308|56.63|45|2024-10-18|15/09/2024||3.80||72500000000|500.75|1|2024-08-01|15/06/2024|5.55|5.3|81300000000|79960000000|646.84997558594|1
2024-09-01 08:54:39|04271|18191|HDFC|5.05T|5050000000000|2724.3|5246348|0|41|2023-10-30|15/09/2023||26.27||72760000000|2724.3000488281|1|2023-07-31|15/06/2023||21.95||64020000000|2724.3000488281|1
2024-09-01 08:54:48|04272|18198|ICBK|8.66T|8660000000000|1229.2|16869803|26.89|41|2024-10-21|15/09/2024||15.21||263880000000|1229.1999511719|1|2024-07-27|15/06/2024|15.7|14.97|265550000000|251430000000|1207.1999511719|1
2024-09-01 08:54:57|04273|1050153|ICIL|1.06T|1060000000000|2141.75|1028116|59.67|31|2024-10-17|15/09/2024||14.32||48780000000|2141.75|1|2024-07-19|15/06/2024|11.68|11.02|79310000000|66620000000|1910.5500488281|1
2024-09-01 08:55:07|04274|991131|ICIR|1.09T|1090000000000.0001|753.15|1968068|34.06|33|2024-10-22|15/09/2024||2.35||114740000000|753.15002441406|1|2024-07-23|15/06/2024|1.55|1.96|82840000000|82840000000|633.79998779297|1
2024-09-01 08:55:19|04275|1073007|ICCI|266.82B|266820000000|823.65|656273|31.85|32|2024-11-27|15/09/2024||||9787000000|823.65002441406|1|2024-07-23|15/06/2024||||9503000000|774.59997558594|1
2024-09-01 08:55:27|04276|960765|IDFB|552.35B|552350000000|73.84|35987598|-20.94|35|2024-10-28|15/09/2024||1.12||67360000000|73.839996337891|1|2024-07-27|15/06/2024|0.88|1.06|63140000000|64080000000|74.480003356934|1
2024-09-01 08:55:34|04277|1161582|INMR|179.85B|179850000000|2999.7|25324|-3.52|23|2024-10-24|15/09/2024||14.4||3320000000|3000.0500488281|1|2024-07-30|15/06/2024|19|14.87|3310000000|3220000000|3048.9499511719|1
2024-09-01 08:55:48|04278|18209|INBA|764.13B|764130000000|567.3|1923760|50.44|37|2024-10-24|15/09/2024||14.20||57700000000|567.29998779297|1|2024-07-29|15/06/2024|17.87|17|80840000000|61020000000|581.45001220703|1
2024-09-01 08:55:57|04279|18210|IHTL|922.67B|922670000000|647.5|4438081|52.62|45|2024-11-12|15/09/2024||1.69||16630000000|647.5|1|2024-07-19|15/06/2024|1.72|1.73|15500000000|15500000000|582.29998779297|1
2024-09-01 08:56:07|04280|18197|IOC|2.44T|2440000000000|176.97|26071045|98.73|50|2024-11-14|15/09/2024||4.17||1934100000000|176.9700012207|1|2024-07-29|15/06/2024|1.92|1.42|2203970000000|1943980000000|176.55000305176|1
2024-09-01 08:56:13|04281|1169003|INID|2.33T|2330000000000|178.62|67219490|220.39|11|2023-02-13|15/12/2022|1.25||62180000000||30.10000038147|1|2022-11-10|15/09/2022|1.31||58100000000||25.10000038147|1
2024-09-01 08:56:21|04282|1153181|INIR|746.24B|746240000000|932.8|2708038|35.51|24|2024-11-27|15/09/2024||3.85||10761000000|932.79998779297|1|2024-08-13|15/06/2024|3.85|3.87|11200000000|11200000000|924.40002441406|1
2024-09-01 08:56:30|04283|18213|IGAS|386.96B|386960000000|552.8|3253083|18.36|40|2024-11-06|15/09/2024||6.89||35210000000|552.79998779297|1|2024-07-23|15/06/2024|5.74|5.49|38910000000|35800000000|544.54998779297|1
2024-09-01 08:56:40|04284|39852|INUS|1.24T|1240000000000|458.5|32895161|152.34|45|2024-10-24|15/09/2024||6.67||76550000000|458.5|1|2024-07-29|15/06/2024|7.15|6.07|73830000000|74530000000|444.85000610352|1
2024-09-01 08:56:50|04285|18215|INBK|1.11T|1110000000000|1425.25|4276521|0.61|45|2024-10-16|15/09/2024||30.13||82320000000|1425.25|1|2024-07-25|15/06/2024|27.79|27.8|78490000000|81280000000|1396.6500244141|1
2024-09-01 08:57:02|04286|18216|INED|991.54B|991540000000|7678.8|302413|75.62|50|2024-11-06|15/09/2024||18.56||6570000000|7678.7998046875|1|2024-08-09|15/06/2024|18|17.4|6390000000|6320000000|6912.6000976562|1
2024-09-01 08:57:12|04287|18217|INFY|8.05T|8050000000000.001|1943.7|8435525|35.38|40|2024-10-17|15/09/2024||16.12||404960000000|1943.6999511719|1|2024-07-18|15/06/2024|15.06|15.1|394390000000|389290000000|1726.0500488281|1
2024-09-01 08:57:21|04288|961701|INGL|1.87T|1870000000000|4830|1350512|98.04|33|2024-10-24|15/09/2024||-0.1833||168850000000|4830|1|2024-07-26|15/06/2024|70.7|71.24|195710000000|186630000000|4432.2001953125|1
2024-09-01 08:57:32|04289|18222|IPCA|351.29B|351290000000|1384.65|591367|59.74|50|2024-11-11|15/09/2024||7.10||17219000000|734.84997558594|1|2024-08-13|15/06/2024|7.6|8.61|20930000000|20910000000|734.84997558594|1
2024-09-01 08:57:41|04290|18224|ITC|6.28T|6280000000000|501.9|16572295|13.8|45|2024-10-24|15/09/2024||3.89||178820000000|501.89999389648|1|2024-08-01|15/06/2024|3.95|3.98|170000000000|174060000000|495.35000610352|1
2024-09-01 08:57:51|04291|18241|JNSP|989.89B|989890000000|970.4|2098737|38.41|45|2024-11-14|15/09/2024||16.91||130300000000|970.40002441406|1|2024-07-24|15/06/2024|13.3|13.26|136180000000|136160000000|952.79998779297|1
2024-09-01 08:58:01|04292|18244|JSWE|1.24T|1240000000000|711.15|3697904|100.75|45|2024-11-01|15/09/2024||3.80||31199000000|711.15002441406|1|2024-07-19|15/06/2024|3.19|2.5|28800000000|28820000000|712.75|1
2024-09-01 08:58:10|04293|18226|JSTL|2.29T|2290000000000|941.1|2244753|16.7|45|2024-10-24|15/09/2024||14.22||394700000000|941.09997558594|1|2024-07-19|15/06/2024|3.45|5.6|429430000000|418600000000|931.45001220703|1
2024-09-01 08:58:20|04294|18247|JUBI|427.57B|427570000000|650.3|3059883|28.51|47|2024-10-23|15/09/2024||1.76||19160000000|650.29998779297|1|2024-08-09|15/06/2024|0.8|0.8592|14400000000|14400000000|597.20001220703|1
2024-09-01 08:58:30|04295|18260|KTKM|3.54T|3540000000000|1780.8|5925536|0.55|45|2024-10-22|15/09/2024||21.47||101440000000|1780.8000488281|1|2024-07-20|15/06/2024|31.4|17.35|97710000000|97330000000|1821.5999755859|1
2024-09-01 08:58:41|04296|39882|LTFL|418.38B|418380000000|169.36|9757318|33.93|43|2024-10-18|15/09/2024||2.78||25430000000|169.36000061035|1|2024-07-16|15/06/2024|2.76|2.77|24330000000|24210000000|185.85000610352|1
2024-09-01 08:58:49|04297|991132|LTEH|604.98B|604980000000|5716.1|202587|28.43|33|2024-10-15|15/09/2024||30.14||25830000000|5716.1000976562|1|2024-07-18|15/06/2024|29.57|30.85|24620000000|25300000000|4867.3999023438|1
2024-09-01 08:58:58|04298|18268|LART|5.09T|5090000000000|3704.65|3042828|37.1|45|2024-10-30|15/09/2024||29.28||581160000000|3704.6499023438|1|2024-07-23|15/06/2024|20.25|24.12|551200000000|532920000000|3651.4499511719|1
2024-09-01 08:59:06|04299|986039|LTIM|1.82T|1820000000000|6156.05|559158|16.08|33|2024-10-16|15/09/2024||40.99||93700000000|6156.0498046875|1|2024-07-17|15/06/2024|38.23|38.22|91430000000|90850000000|5562.3500976562|1
2024-09-01 08:59:14|04300|994422|LAUL|253.49B|253490000000|470.15|2395209|18.59|33|2024-10-31|15/09/2024||1.38||13870000000|470.14999389648|1|2024-07-25|15/06/2024|0.2|0.2029|11950000000|11940000000|434.54998779297|1
2024-09-01 08:59:24|04301|18269|LICH|370.96B|370960000000|674.4|3406775|55.68|50|2024-10-29|15/09/2024||23.3||20875000000|674.40002441406|1|2024-08-02|15/06/2024|23.6|23.6|20340000000|20300000000|757.54998779297|1
2024-09-01 08:59:34|04302|18270|LUPN|1.02T|1020000000000|2240.2|1570067|104.8|45|2024-11-06|15/09/2024||14.2||54100000000|2240.1999511719|1|2024-08-06|15/06/2024|19.2|13.84|56000000000|55790000000|1948.25|1
2024-09-01 08:59:43|04303|18291|MRF|571.85B|571850000000|134833.45|10214|24.86|38|2024-11-08|15/09/2024||1043.2||65040000000|134833.453125|1|2024-08-08|15/06/2024|1326.9|1330.92|70780000000|70780000000|134605.5|1
2024-09-01 08:59:51|04304|985843|MGAS|177.02B|177020000000|1792.1|793932|73.94|33|2024-10-30|15/09/2024||29.7||16860000000|1792.0999755859|1|2024-07-25|15/06/2024|28.8|28.93|15900000000|16050000000|1753.0500488281|1
2024-09-01 09:00:00|04305|18273|MAHM|3.13T|3130000000000|2805.4|3263294|76.22|45|2024-11-08|15/09/2024||27.57||276400000000|2805.3999023438|1|2024-07-31|15/06/2024|21.8|21.03|270390000000|270590000000|2922.1000976562|1
2024-09-01 09:00:16|04306|18271|MMFS|388.09B|388090000000|314.35|3264058|5.08|39|2024-10-25|15/09/2024||4.31||19510000000|314.35000610352|1|2024-07-23|15/06/2024|4.2|4.18|19320000000|19300000000|292.39999389648|1
2024-09-01 09:00:39|04307|39888|MNFL|182.79B|182790000000|215.95|9699054|42.26|35|2024-11-08|15/09/2024||7.02||17070000000|215.94999694824|1|2024-08-13|15/06/2024|6.59|6.62|16640000000|16640000000|209.91999816895|1
2024-09-01 09:00:49|04308|18276|MRCO|838.77B|838770000000|647.15|3130969|13.66|45|2024-10-31|15/09/2024||3.05||26550000000|647.15002441406|1|2024-08-05|15/06/2024|3.6|3.53|26430000000|26650000000|662.40002441406|1
2024-09-01 09:00:58|04309|18277|MRTI|3.9T|3900000000000|12403|645527|20.05|45|2024-10-25|15/09/2024||131.5||386210000000|12403|1|2024-07-31|15/06/2024|116.1|117.18|355310000000|354950000000|12873.650390625|1
2024-09-01 09:01:09|04310|18279|MAXI|369.35B|369350000000|1074.85|981006|14.68|47|2024-10-29|15/09/2024||3.34|||1074.8499755859|1|2024-08-13|15/06/2024|2.38|2.39|53990000000|54000000000|1076.8499755859|1
2024-09-01 09:01:22|04311|18283|MINT|566.43B|566430000000|3434|637303|-0.08|38|2023-01-18|15/12/2022||31.94||35090000000|3435.5|1|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000|3310.3999023438|1
2024-09-01 09:01:34|04312|18290|MBFL|587.11B|587110000000|3104.95|1504825|27.61|46|2024-10-17|15/09/2024||22.01||35220000000|3104.9499511719|1|2024-07-24|15/06/2024|21.25|21.22|34220000000|34680000000|2937.1499023438|1
2024-09-01 09:01:45|04313|39890|MUTT|789.22B|789220000000|1965.85|646117|55.87|38|2024-11-07|15/09/2024||31||37620000000|1965.8499755859|1|2024-08-12|15/06/2024|26.87|29.13|23590000000|25050000000|1879.1999511719|1
2024-09-01 09:01:54|04314|39891|NATP|275.39B|275390000000|1537.55|1168686|70.35|35|2024-11-07|15/09/2024||15.60||10807000000|1537.5500488281|1|2024-08-12|15/06/2024|37.3|33.9|13630000000|13690000000|1440.3499755859|1
2024-09-01 09:02:03|04315|18299|NALU|335.37B|335370000000|182.6|16982769|85.66|45|2024-11-13|15/09/2024||1.40||31842000000|182.60000610352|1|2024-08-12|15/06/2024|3.2|3.25|28560000000|28620000000|177.25|1
2024-09-01 09:02:12|04316|946691|NAFL|163.58B|163580000000|3298.4|255171|-28.22|33|2024-10-29|15/09/2024||16.03||5351000000|3298.3999023438|1|2024-07-30|15/06/2024|10.3|10.26|5240000000|5240000000|3570.8000488281|1
2024-09-01 09:02:23|04317|30059|NEST|2.41T|2410000000000|2500.75|893185|14.11|45|2024-10-17|15/09/2024||8.8||52570000000|2500.75|1|2024-07-25|15/03/2024||8.38||48300000000|2541.3999023438|1
2024-09-01 09:02:31|04318|1053096|NIPF|425.98B|425980000000|673.05|1138437|112.15|31|2024-10-30|15/09/2024||4.00||5560000000|673.04998779297|1|2024-07-19|15/06/2024|5.3||5050000000|5120000000|651.90002441406|1
2024-09-01 09:02:41|04319|18309|NMDC|652.79B|652790000000|222.66|10701779|70.62|47|2024-11-12|15/09/2024||||43240000000|222.66000366211|1|2024-08-12|15/06/2024|6.8|6.78|54000000000|53960000000|221.5299987793|1
2024-09-01 09:02:52|04320|18297|NTPC|4.04T|4040000000000|416.2|20564059|80.41|45|2024-10-28|15/09/2024||5.35||479780000000|416.20001220703|1|2024-07-27|15/06/2024|4.7|5.5|444190000000|460110000000|396.29998779297|1
2024-09-01 09:03:01|04321|18312|OEBO|644.43B|644430000000|1772.35|913147|57.14|45|2024-10-25|15/09/2024||15.68||11690000000|1772.3499755859|1|2024-07-19|15/06/2024|16.1|16.1|14050000000|14050000000|1718.5500488281|1
2024-09-01 09:03:11|04322|18311|ONGC|4.16T|4160000000000|330.75|25549694|81.98|45|2024-11-14|15/09/2024||8.39||363795000000|330.75|1|2024-08-05|15/06/2024|7.9|6.92|1665770000000|344140000000|330.10000610352|1
2024-09-01 09:03:22|04323|18313|OILI|1.21T|1210000000000|741|9748583|307.07|50|2024-11-08|15/09/2024||9.94||53417000000|741|1|2024-08-08|15/06/2024|11.59|10.87|58400000000|57100000000|617.79998779297|1
2024-09-01 09:03:31|04324|18325|PAGE|474.27B|474270000000|42520.55|22480|6.78|36|2024-11-14|15/09/2024||138.91||12620000000|42520.55078125|1|2024-08-08|15/06/2024|148.1|153.95|12780000000|12780000000|41291.1015625|1
2024-09-01 09:03:41|04325|18334|PLNG|550.95B|550950000000|367.3|5031398|67.3|40|2024-10-30|15/09/2024||6.01||157390000000|367.29998779297|1|2024-07-23|15/06/2024|7.61|5.81|136330000000|141590000000|341.35000610352|1
2024-09-01 09:03:51|04326|18335|PFIZ|277.46B|277460000000|6065.05|49816|58.96|33|2024-11-14|15/09/2024||34.75||5742000000|6065.0498046875|1|2024-07-29|15/06/2024|32.9|32.6|5630000000|5750000000|5243.3500976562|1
2024-09-01 09:03:59|04327|100258|PIIL|681.89B|681890000000|4495.45|417040|24.15|42|2024-11-07|15/09/2024||28.30||24070000000|4495.4501953125|1|2024-08-06|15/06/2024|29.5|29.72|20690000000|20690000000|4210.6000976562|1
2024-09-01 09:04:07|04328|18337|PIDI|1.59T|1590000000000|3123.3|365877|25.02|36|2024-11-06|15/09/2024||11.8||32016000000|3123.3000488281|1|2024-08-07|15/06/2024|11.2|11.23|33950000000|33950000000|3055.25|1
2024-09-01 09:04:17|04329|18339|PIRA|234.98B|234980000000|1043.45|1848056|-3.23|37|2024-11-07|15/09/2024||6.50||18367000000|1043.4499511719|1|2024-08-13|15/06/2024|3.46|5.96|9490000000|12240000000|989|1
2024-09-01 09:04:28|04330|1127928|POLC|1.02T|1020000000000|6813.4|629550|30.82|26|2024-10-15|15/09/2024||32.11||49540000000|6813.3999023438|1|2024-07-17|15/06/2024|26.26|28.81|47560000000|46540000000|6629.2001953125|1
2024-09-01 09:04:37|04331|18341|PWFC|1.81T|1810000000000|549.55|17640142|166.88|49|2024-11-07|15/09/2024||9.10||39426000000|549.54998779297|1|2024-08-07|15/06/2024|11.27|12.3|44170000000|45390000000|474.04998779297|1
2024-09-01 09:04:47|04332|18342|PGRD|3.14T|3140000000000|337.4|17298321|78.38|50|2024-11-05|15/09/2024||4.11|||337.39999389648|1|2024-07-26|15/06/2024|4|3.89|109350000000|105050000000|339.45001220703|1
2024-09-01 09:04:56|04333|18344|PREG|726.82B|726820000000|1813.15|1648020|171.25|45|2024-11-06|15/09/2024||5.61||22920000000|1813.1500244141|1|2024-07-31|15/06/2024|5.8|5.8|18620000000|18620000000|1848.1999511719|1
2024-09-01 09:05:06|04334|18346|PROC|535.85B|535850000000|16516.25|7438|2.83|33|2024-10-29|15/09/2024||64.9||11380000000|16516.25|1|2024-08-28|15/06/2024||46.6|9320000000|9580000000|17005.650390625|1
2024-09-01 09:05:17|04335|18350|PNBK|1.28T|1280000000000|116.57|38637854|78.24|45|2024-10-31|15/09/2024||3.27||126262000000|116.56999969482|1|2024-07-27|15/06/2024|2.98|2.94|140880000000|140880000000|119.94999694824|1
2024-09-01 09:05:25|04336|987147|RATB|138.09B|138090000000|227.45|7923458|-4.45|35|2024-11-01|15/09/2024|||||227.44999694824|1|2024-07-20|15/06/2024|6|6.02|25050000000|24950000000|240.35000610352|1
2024-09-01 09:05:34|04337|18371|RECM|1.63T|1630000000000|619.75|17948944|159.53|44|2024-11-07|15/09/2024||10.40||42004000000|619.75|1|2024-07-27|15/06/2024|13|13.3|50160000000|50170000000|625.90002441406|1
2024-09-01 09:05:43|04338|18367|RELI|20.43T|20430000000000|3019.25|6664915|25.14|45|2024-10-18|15/09/2024||28.35||2446380000000|3019.25|1|2024-07-19|15/06/2024|22.4|25.91|2318000000000|2311830000000|3173.3500976562|1
2024-09-01 09:05:55|04339|18016|SANO|156.82B|156820000000|6809|25438|52.99|36|2024-10-30|15/09/2024||||7220000000|6809|1|2024-07-26|15/06/2024|36.8|37.9|4820000000|4640000000|6713.7998046875|1
2024-09-01 09:06:04|04340|18376|SBI|7.28T|7280000000000|815.6|19522481|43.2|45|2024-11-04|15/09/2024||15.21||534270000000|815.59997558594|1|2024-08-14|15/06/2024|19.09|18.84|522870000000|510860000000|797.54998779297|1
2024-09-01 09:06:14|04341|1158869|SBIC|687.89B|687890000000|723.2|1394592|-13.94|23|2024-11-01|15/09/2024||6.89||41770000000|723.20001220703|1|2024-07-25|15/06/2024|6.25|6.55|37160000000|40060000000|743.59997558594|1
2024-09-01 09:06:22|04342|1050746|SBIL|1.85T|1850000000000|1850.3|1481235|40.12|30|2024-10-31|15/09/2024||7.68||227480000000|1850.3000488281|1|2024-07-23|15/06/2024|5.18|6.16|151050000000|148680000000|1621.1500244141|1
2024-09-01 09:06:33|04343|18383|SHCM|919.41B|919410000000|25482|54339|5.56|50|2024-11-12|15/09/2024||72.58||47940000000|25482|1|2024-08-06|15/06/2024|88.06|145.76|48350000000|49750000000|26834.80078125|1
2024-09-01 09:06:42|04344|18386|SHMF|1.2T|1200000000000|3204.5|1611904|67.59|45|2024-10-24|15/09/2024||57.19||59390000000|3204.5|1|2024-07-27|15/06/2024|52.6|53.63|54810000000|55000000000|2925|1
2024-09-01 09:06:52|04345|18387|SIEM|2.45T|2450000000000|6893.1|445127|77.33|45|2024-11-26|15/09/2024||20.69||58030000000|6893.1000976562|1|2024-08-09|15/06/2024|16.24|17.55|52040000000|54660000000|6769|1
2024-09-01 09:06:59|04346|18397|SRFL|760.17B|760170000000|2564.6|607908|7.57|33|2024-10-31|15/09/2024||12.67||35620000000|2564.6000976562|1|2024-07-23|15/06/2024|8.5|8.61|34640000000|34600000000|2367.5500488281|1
2024-09-01 09:07:09|04347|18399|SAIL|552.21B|552210000000|133.69|31034149|37.9|45|2024-11-08|15/09/2024||2.1||251600000000|133.69000244141|1|2024-08-08|15/06/2024|0.6|0.6|239980000000|239990000000|141.63000488281|1
2024-09-01 09:07:18|04348|18405|SUN|4.37T|4370000000000|1821.65|2291355|64.26|45|2024-10-29|15/09/2024||11.14||135800000000|1821.6500244141|1|2024-08-01|15/06/2024|11.8|11.92|126530000000|126040000000|1719.3499755859|1
2024-09-01 09:07:29|04349|18406|SUTV|323.9B|323900000000|821.9|1537735|32.39|50|2024-11-01|15/09/2024||10.49||8790000000|821.90002441406|1|2024-08-09|15/06/2024|13.9|16.08|12760000000|12860000000|884.29998779297|1
2024-09-01 09:07:38|04350|958336|SYNN|348.61B|348610000000|868.75|957079|11.59|33|2024-10-23|15/09/2024||2.66||8770000000|868.75|1|2024-07-24|15/06/2024|1.4|1.29|7900000000|7900000000|757.75|1
2024-09-01 09:07:48|04351|18417|TTCH|275.74B|275740000000|1082.65|1252821|1.07|45|2024-10-31|15/09/2024||6.89||44223000000|1082.6500244141|1|2024-08-05|15/06/2024|5.3|5.5|37890000000|37980000000|1087|1
2024-09-01 09:07:58|04352|18419|TATA|559.13B|559130000000|1961.85|501298|5.91|44|2024-10-17|15/09/2024||||48635000000|1961.8499755859|1|2024-07-17|15/06/2024|11.67||56330000000|57630000000|1851.0500488281|1
2024-09-01 09:08:07|04353|18420|TCS|16.48T|16480000000000|4553.75|2763765|35.38|45|2024-10-10|15/09/2024||35||641850000000|4553.75|1|2024-07-11|15/06/2024|33.28|33.15|635750000000|623100000000|3909.1499023438|1
2024-09-01 09:08:17|04354|18422|TACN|1.19T|1190000000000|1200.15|1715051|43.94|45|2024-10-29|15/09/2024||4.35||41040000000|1200.1500244141|1|2024-07-30|15/06/2024|3.05|3.48|43910000000|43340000000|1201.4000244141|1
2024-09-01 09:08:28|04355|18421|TTEX|497.72B|497720000000|8000.7|301262|9.84|32|2024-10-17|15/09/2024||31.79||9430000000|8000.7001953125|1|2024-07-10|15/06/2024|29.55|31.41|9260000000|9270000000|7016.7998046875|1
2024-09-01 09:08:37|04356|18425|TAMO|4.08T|4080000000000|1111.35|13003482|82.39|41|2024-11-14|15/09/2024||15.34||1119610000000|1111.3499755859|1|2024-07-31|15/06/2024|14.6|16.42|1080480000000|1091980000000|1161.8499755859|1
2024-09-01 09:08:47|04357|18426|TTPW|1.39T|1390000000000|434.65|14039995|70.22|45|2024-11-07|15/09/2024||2.86||180990000000|434.64999389648|1|2024-08-06|15/06/2024|3|2.98|172940000000|171130000000|434.79998779297|1
2024-09-01 09:08:56|04358|18428|TISC|1.91T|1910000000000|152.76|47450365|20.24|45|2024-11-14|15/09/2024||2.41||568100000000|152.75999450684|1|2024-07-30|15/06/2024|0.77|1.21|547710000000|566290000000|162.86999511719|1
2024-09-01 09:09:08|04359|18429|TEML|1.45T|1450000000000|1636.5|2294580|33.26|45|2024-10-23|15/09/2024||11.06||131870000000|1636.5|1|2024-07-24|15/06/2024|9.6|10.11|130060000000|129480000000|1493.4000244141|1
2024-09-01 09:09:18|04360|18272|TRCE|196.42B|196420000000|831.25|1327958|-6.42|40|2024-11-06|15/09/2024||3.30||22400000000|831.25|1|2024-08-12|15/06/2024|1.5|1.59|20880000000|21470000000|799.75|1
2024-09-01 09:09:29|04361|18433|TITN|3.17T|3170000000000|3565.15|1613942|14.38|45|2024-11-01|15/09/2024||10.52||127800000000|3565.1499023438|1|2024-08-02|15/06/2024|8.4|8.46|121000000000|119750000000|3468.3500976562|1
2024-09-01 09:09:39|04362|18435|TORP|1.18T|1180000000000|3485.15|316847|95.16|45|2024-10-22|15/09/2024||14.85||30220000000|3485.1499023438|1|2024-07-23|15/06/2024|13.5|13.63|28590000000|28530000000|3029.8000488281|1
2024-09-01 09:09:48|04363|18436|TOPO|837.96B|837960000000|1743.5|1236942|162.1|33|2024-11-07|15/09/2024||11.35||76111000000|1743.5|1|2024-07-30|15/06/2024|20.7|15.85|90340000000|90340000000|1592.1999511719|1
2024-09-01 09:09:57|04364|18437|TREN|2.55T|2550000000000|7158.75|923654|246.99|38|2024-11-07|15/09/2024||9.45||39180000000|1321.25|1|2024-08-09|15/06/2024|9.6|9.89|39920000000|40090000000|1321.25|1
2024-09-01 09:10:09|04365|18442|TVSM|1.34T|1340000000000|2813.3|1113707|93.47|50|2024-11-14|15/09/2024||11.43||86790000000|2031.4499511719|1|2024-08-06|15/06/2024|12.2|12.11|83760000000|83760000000|2031.4499511719|1
2024-09-01 09:10:25|04366|18445|ULTC|3.26T|3260000000000|11301.9|452261|36.79|45|2024-10-17|15/09/2024||48.75||167030000000|11301.900390625|1|2024-07-19|15/06/2024|57.6|56.73|180700000000|179670000000|11647.25|1
2024-09-01 09:10:34|04367|18447|UNBK|927.79B|927790000000|121.54|15066463|41.16|50|2024-10-29|15/09/2024||4.00||126900000000|121.54000091553|1|2024-07-19|15/06/2024|4.7|4.7|139200000000|110167000000|139.80000305176|1
2024-09-01 09:10:43|04368|18449|UBBW|541.71B|541710000000.00006|2050.45|326008|32.59|40|2024-11-08|15/09/2024||4.4||21230000000|2050.4499511719|1|2024-07-25|15/06/2024|6.6|6.6|24750000000|24750000000|2019.9000244141|1
2024-09-01 09:10:53|04369|18451|UNSP|1.05T|1050000000000|1474.35|1160280|45.62|47|2024-10-24|15/09/2024||4.7||30980000000|1474.3499755859|1|2024-07-22|15/06/2024|4.11|3.65|23840000000|23300000000|1297.75|1
2024-09-01 09:11:03|04370|18450|UPLL|449.09B|449090000000|598.35|3113352|-0.77|45|2024-11-14|15/09/2024||0.34||110192000000|598.34997558594|1|2024-08-01|15/06/2024|-6.02|-3.11|91650000000|88900000000|572.04998779297|1
2024-09-01 09:11:12|04371|993204|VARB|1.95T|1950000000000|1500.9|2246593|64.85|32|2024-10-25|15/09/2024||4.89||50040000000|1500.9000244141|1|2024-07-30|15/06/2024|9.62|9.65|71970000000|72050000000|1685.3000488281|1
2024-09-01 09:11:22|04372|18377|VDAN|1.83T|1830000000000|468.45|17431481|98.37|45|2024-11-01|15/09/2024||2.20||327700000000|468.45001220703|1|2024-08-05|15/06/2024|9.72|5.9|357640000000|364480000000|434.20001220703|1
2024-09-01 09:11:32|04373|18200|VODA|1.09T|1090000000000.0001|15.64|821503062|56.4|45|2024-11-14|15/09/2024||-0.9857||115220000000|15.640000343323|1|2024-08-12|15/06/2024|-0.9476|-1.61|105080000000|106150000000|16.10000038147|1
2024-09-01 09:11:43|04374|18462|VOLT|576.95B|576950000000|1743.65|1736608|100.41|45|2024-11-07|15/09/2024||3.31||26200000000|1743.6500244141|1|2024-08-11|15/06/2024|10.1|7.72|49040000000|46350000000|1428.8499755859|1
2024-09-01 09:12:24|04375|18466|||||||33|2024-11-01|15/09/2024||5.5||17560000000|2183.5|1|2024-07-29|15/06/2024|11.3|11.1|24970000000|24740000000|2057.3000488281|1
2024-09-01 09:12:33|04376|18467|WIPR|2.81T|2810000000000|538.4|9799685|29.31|40|2024-10-17|15/09/2024||5.58||221890000000|538.40002441406|1|2024-07-19|15/06/2024|5.73|5.68|219640000000|222140000000|573.20001220703|1
2024-09-01 09:12:43|04377|18470|YESB|740.03B|740030000000|23.61|206136464|36.08|50|2024-10-21|15/09/2024||0.25||19653000000|23.610000610352|1|2024-07-21|15/06/2024|0.16|0.1467|34430000000|35830000000|24.770000457764|1
2024-09-01 09:12:56|04378|18471|ZEE|135.22B|135220000000|140.78|19244841|-46.38|45|2024-11-07|15/09/2024||1.04||21610000000|140.7799987793|1|2024-07-31|15/06/2024|1.4|1.1|21310000000|21140000000|145.16000366211|1
2024-09-01 09:13:06|04379|946102|2670|740.62B|740620000000|2991|894497|12.32|39|2024-10-09|15/08/2024||36.18||88040000000|2991|1|2024-07-03|15/05/2024|52.93|51.53|96220000000|95830000000|2851.5|1
2024-09-01 09:13:17|04380|946298|8572|585.29B|585290000000|373.6|1303886|6.77|39|2024-11-05|15/09/2024||||77600000000|373.60000610352|1|2024-07-29|15/06/2024|8.7||77240000000|77000000000|420.89999389648|1
2024-09-01 09:13:27|04381|946144|4401|306.99B|306990000000|3020|243278|7.68|39|2024-11-08|15/09/2024||||97950000000|3020|1|2024-08-09|15/06/2024|66.79||98160000000|98630000000|2773.5|1
2024-09-01 09:13:38|04382|44296|6857|4.9T|4900000000000|6641|11834213|45.56|44|2024-10-30|15/09/2024||28.1||143480000000|6641|1|2024-07-31|15/06/2024|32.35|18.4|138730000000|119880000000|5772|1
2024-09-01 09:13:48|04383|44267|8267|3.12T|3120000000000|3649|2059811|20.31|44|2024-10-09|15/08/2024||4.68||2541890000000|3649|1|2024-07-12|15/05/2024|5.99|7.01|2449220000000|2372250000000|3325|1
2024-09-01 09:14:14|04384|946297|8570|287.22B|287220000000|1330.5|923641|4.85|41|2024-10-09|15/08/2024||20.65||128230000000|1330.5|1|2024-07-11|15/05/2024|28.18|25.75|127930000000|126690000000|1288|1
2024-09-01 09:14:24|04385|946310|8905|467.4B|467400000000|2054|729136|17.1|39|2024-10-08|15/08/2024||18.15||108840000000|2054|1|2024-07-11|15/05/2024|30.19|21.5|109430000000|108100000000|1880.5|1
2024-09-01 09:14:34|04386|44240|5201|975.17B|975170000000|4594|1005217|-10.85|33|2024-11-01|15/09/2024||||525830000000|4594|1|2024-08-01|15/06/2024|-441.36||516460000000|527770000000|5399|1
2024-09-01 09:14:44|04387|949910|4206|214.24B|214240000000|3349|200228|-3.87|39|2024-10-31|15/09/2024||||63000000000|3349|1|2024-07-30|15/06/2024|64.63||56840000000|59000000000|3409|1
2024-09-01 09:14:55|04388|952959|9627|184.91B|184910000000|5284|144225|16.21|39|2024-12-04|15/10/2024||||105170000000|5284|1|2024-09-04|15/07/2024||||102270000000|5284|1
2024-09-01 09:15:12|04389|946132|4088|465.04B|465040000000|2035.5|596439|10.87|39|2024-11-07|15/09/2024||||260670000000|2035.5|1|2024-08-08|15/06/2024|41.01||245940000000|246000000000|1953|1
2024-09-01 09:15:24|04390|946246|7259|1.35T|1350000000000|5084|1779223|4.65|39|2024-10-30|15/09/2024||149.39||1226680000000|152521525.2|3.3333000003333E-5|2024-07-31|15/06/2024|50.76|84.58|1184140000000|1168120000000|152191521.9|3.3333000003333E-5
2024-09-01 09:15:35|04391|44209|2802|2.83T|2830000000000|5597|1518803|-8.72|44|2024-11-06|15/09/2024||43.69||375450000000|5597|1|2024-08-05|15/06/2024|46.98|54.88|365510000000|364320000000|5952|1
2024-09-01 09:15:46|04392|946105|2784|447.78B|447780000000|2396|433692|-5.24|39|2024-11-06|15/09/2024||39.57||738850000000|2396|1|2024-08-05|15/06/2024|23.71|29.52|722370000000|729150000000|2143.5|1
2024-09-01 09:15:56|04393|44281|6770|319.78B|319780000000|1555.5|1614484|27.4|44|2024-10-30|15/09/2024||30.16||253420000000|1555.5|1|2024-07-31|15/06/2024|2.17|-1.55|233590000000|225480000000|1575|1
2024-09-01 09:16:07|04394|44146|6113|500.98B|500980000000|1500|1491156|-3.47|45|2024-11-07|15/09/2024||||102000000000|1500|1|2024-08-08|15/06/2024|19.45||83090000000|91000000000|1533|1
2024-09-01 09:16:19|04395|952375|6436|311.57B|311570000000|4375|195989|37.19|38|2024-10-25|15/09/2024||||41100000000|4375|1|2024-07-25|15/06/2024|22.37||39030000000|35900000000|4116|1
2024-09-01 09:16:29|04396|44248|9202|1.38T|1380000000000|2945.5|1978327|-10.66|44|2024-10-29|15/09/2024||114.85||590700000000|2945.5|1|2024-07-30|15/06/2024|52.57|61.44|516780000000|508480000000|2958.5|1
2024-09-01 09:16:38|04397|946220|6754|154.42B|154420000000|1172|721514|8.57|39|2024-10-30|15/09/2024||17.07||28220000000|1172|1|2024-07-31|15/06/2024|5.43|12.99|25230000000|25360000000|1252.5|1
2024-09-01 09:16:50|04398|44282|8304|371.67B|371670000000|2687|1284995|-6.96|45|2024-11-13|15/09/2024||39.18||22750000000|2687|1|2024-08-02|15/06/2024|64.81|36.61|20630000000|18480000000|2493.5|1
2024-09-01 09:16:59|04399|951876|2815|151.92B|151920000000|4770|50941|-11.96|38|2024-11-08|15/09/2024||51.7||15230000000|4770|1|2024-08-09|15/06/2024|56.99|58.09|15290000000|14470000000|4865|1
2024-09-01 09:17:10|04400|952550|7476|210.41B|210410000000|2938|175595|1.22|38|2024-10-30|15/09/2024||||24650000000|2938|1|2024-07-31|15/06/2024|27.36||24170000000|24130000000|3223|1
2024-09-01 09:17:20|04401|44184|2502|2.75T|2750000000000|5427|1698377|-6.19|44|2024-11-07|15/09/2024||141.11||813150000000|162811628.1|3.3333000003333E-5|2024-08-07|15/06/2024|103.69|103.19|762350000000|749170000000|150301503|3.3333000003333E-5
2024-09-01 09:17:30|04402|992296|7747|726.19B|726190000000|2670.5|1817450|-8.59|33|2024-11-14|15/09/2024||||28350000000|2670.5|1|2024-08-14|15/06/2024|6.51|7.54|26810000000|24350000000|2100.5|1
2024-09-01 09:17:40|04403|44274|3407|1.43T|1430000000000|1032|5215497|8.55|44|2024-11-06|15/09/2024||20.66||752310000000|1032|1|2024-07-31|15/06/2024|24.59|18.6|735930000000|707400000000|1060|1
2024-09-01 09:17:47|04404|946263|7936|2.08T|2080000000000|2875.5|10224163|119.5|18|2024-11-08|15/09/2024||20.64||180530000000|2875.5|1|2024-08-13|15/06/2024|21.44|19.62|168100000000|158070000000|2203.5|1
2024-09-01 09:17:57|04405|44160|4503|3.26T|3260000000000|1817|7354133|-17.41|42|2024-10-31|15/09/2024||16.12||431180000000|1817|1|2024-08-01|15/06/2024|21|9.56|473120000000|412110000000|1747.5|1
2024-09-01 09:18:04|04406|953004|9832|116.96B|116960000000|1500.5|211530|-7.8|18|2024-10-30|15/09/2024|||||1500.5|1|2024-07-31|15/06/2024|9.37||54010000000||1627|1
2024-09-01 09:18:15|04407|946226|6845|631.15B|631150000000|4785|732950|-1.4|39|2024-11-05|15/09/2024||43.17||70150000000|4785|1|2024-08-07|15/06/2024|37.01|37.2|65550000000|61340000000|4017|1
2024-09-01 09:18:24|04408|946262|7832|2.05T|2049999999999.9998|3127|1926244|-7.27|39|2024-11-07|15/09/2024||48.54||278790000000|3127|1|2024-08-08|15/06/2024|52.05|52.26|280630000000|269080000000|2964.5|1
2024-09-01 09:18:34|04409|987115|6532|708.39B|708390000000|4669|1182194|-9.06|32|2024-10-11|15/08/2024||43.98||27480000000|4669|1|2024-07-11|15/05/2024|45.71|43.96|27300000000|26240000000|3604|1
2024-09-01 09:18:42|04410|991446|2412|343.81B|343810000000|2168|837936|71.18|32|2024-07-29|15/06/2024||||9720000000|2168|1|2024-05-08|15/03/2024||||12830000000|2165|1
2024-09-01 09:18:51|04411|946340|9783|212.93B|212930000000|2592|222716|38.76|38|2024-08-02|15/06/2024||||102467000000|2592|1|2024-05-15|15/03/2024||||106450000000|2591|1
2024-09-01 09:19:03|04412|44235|5108|3.89T|3890000000000|5682|1824739|0.35|41|2024-11-07|15/09/2024||134.08||1116010000000|5682|1|2024-08-09|15/06/2024|164.27|129.45|1112660000000|1107650000000|5657|1
2024-09-01 09:19:16|04413|946206|6448|690.3B|690300000000|2700.5|1119208|8.87|39|2024-11-05|15/09/2024||42.5||209000000000|2700.5|1|2024-08-06|15/06/2024|64.62|61.9|214720000000|207630000000|2516|1
2024-09-01 09:19:25|04414|949900|2229|404.11B|404110000000|3236|342245|11.32|39|2024-10-29|15/09/2024||37.56||79250000000|3236|1|2024-08-02|15/06/2024|56.63|39.56|77660000000|77300000000|3360|1
2024-09-01 09:19:37|04415|44187|7751|4.84T|4840000000000|5017|4303639|39.48|33|2024-10-23|15/09/2024||83.7||1117180000000|5017|1|2024-07-25|15/06/2024|91.83|66.3|1167790000000|1060420000000|4432|1
2024-09-01 09:19:50|04416|946272|8060|589.53B|589530000000|4546|122406|17.89|39|2024-10-25|15/09/2024||63.9||156600000000|4546|1|2024-07-24|15/06/2024|81.92|69.4|161680000000|153060000000|4545|1
2024-09-01 09:20:04|04417|946338|9697|1.33T|1330000000000|3173|1684941|1.89|39|2024-10-24|15/09/2024||18.69||33110000000|3173|1|2024-07-29|15/06/2024|23.85|22.9|29600000000|31120000000|2968|1
2024-09-01 09:20:21|04418|44306|6952|261.85B|261850000000.00003|1168|1011888|-9.32|33|2024-11-06|15/09/2024||14.2||70500000000|1168|1|2024-08-01|15/06/2024|26.74|16|65220000000|64750000000|1215.5|1
2024-09-01 09:20:31|04419|44218|9022|3.33T|3330000000000|3380|2493677|-9.72|44|2024-10-28|15/09/2024||159.65||433830000000|3380|1|2024-07-30|15/06/2024|121.73|113.17|435290000000|419480000000|3498|1
2024-09-01 09:20:39|04420|952820|8439|776.48B|776480000000|1585.5|539234|12.07|12|2024-11-04|15/09/2024||72.7||685500000000|1585.5|1|2024-08-09|15/06/2024|46.98|37.2|334270000000|334300000000|1407.5|1
2024-09-01 09:20:51|04421|44307|8331|876.48B|876480000000|1225|3006138|16.39|45|2024-11-04|15/09/2024||23.8|||1225|1|2024-08-02|15/06/2024|28|24.43|88020000000|47100000000|1427.5|1
2024-09-01 09:21:01|04422|44283|9502|1.38T|1380000000000|1819|2521820|-6.91|33|2024-10-27|15/09/2024||98.5||924600000000|1819|1|2024-07-31|15/06/2024|131.65|94.8|820590000000|817150000000|1864.5|1
2024-09-01 09:21:09|04423|44175|4519|12.15T|12150000000000|7384|2693905|67.25|34|2024-10-25|15/09/2024||55.99||283740000000|7384|1|2024-07-25|15/06/2024|67.98|54.06|315910000000|275530000000|6162|1
2024-09-01 09:21:22|04424|946330|9504|362.57B|362570000000|1006.5|2001931|4.84|33|2024-10-31|15/09/2024||85.3||396500000000|1006.5|1|2024-07-31|15/06/2024|64.85|69|330340000000|337400000000|1063|1
2024-09-01 09:21:31|04425|946097|2579|370.47B|370470000000|2063|650161|6.89|0||
2024-09-01 09:21:42|04426|952591|7616|153.25B|153250000000|1762.5|615225|-30.62|38|2024-11-06|15/09/2024|||||1762.5|1|2024-08-09|15/06/2024|5.84||63390000000||2035|1
2024-09-01 09:21:52|04427|44124|1721|382.96B|382960000000|3206|492778|2.3|44|2024-11-08|15/09/2024||58.61||139280000000|3206|1|2024-08-08|15/06/2024|38.36|35.57|125110000000|114780000000|2920.5|1
2024-09-01 09:22:02|04428|976159|7186|955.76B|955760000000|821|4259589|25.69|35|2024-11-08|15/09/2024||17.8|||821|1|2024-08-05|15/06/2024|19.46|16.29|61200000000|64900000000|854.90002441406|1
2024-09-01 09:22:12|04429|962543|5021|698.66B|698660000000|8050|367233|50.72|34|2024-11-07|15/09/2024||294.3||772200000000|8050|1|2024-08-09|15/06/2024|282.35|216.9|655140000000|654810000000|7113|1
2024-09-01 09:22:23|04430|949906|3349|565.9B|565900000000|7140|283184|-58.33|38|2024-10-11|15/08/2024||86.01||260990000000|7140|1|2024-07-12|15/05/2024|89.54|193|249680000000|251460000000|25310|0.5
2024-09-01 09:22:32|04431|44262|8253|515.8B|515799999999.99994|3225|797550|39.22|45|2024-11-07|15/09/2024||||91500000000|3225|1|2024-08-09|15/06/2024|102.15||100080000000|94300000000|2912|1
2024-09-01 09:22:43|04432|952146|4751|511.61B|511610000000|1010.5|4620041|8.49|38|2024-10-30|15/09/2024||14.76||200100000000|1010.5|1|2024-07-31|15/06/2024|11.78|4.27|190380000000|191070000000|965.40002441406|1
2024-09-01 09:22:53|04433|44207|7912|1.23T|1230000000000|5249|676950|31.06|44|2024-11-08|15/09/2024||||356000000000|5249|1|2024-08-08|15/06/2024|267.35||356650000000|352300000000|4686|1
2024-09-01 09:23:03|04434|44138|8750|3.88T|3880000000000|4177|3384920|52.84|45|2024-11-13|15/09/2024||||550491000000|4177|1|2024-08-09|15/06/2024|143.73||2995250000000|598193000000|3687|1
2024-09-01 09:23:23|04435|946137|4202|359.8B|359800000000|1304.5|914936|5.12|39|2024-11-01|15/09/2024||68.56||151850000000|1304.5|1|2024-08-02|15/06/2024|58.7|53.09|145570000000|147580000000|1399.5|1
2024-09-01 09:23:29|04436|946177|5471|308.18B|308180000000|1446|599955|17.56|0||
2024-09-01 09:23:37|04437|946202|6383|1.04T|1040000000000|2808|1947419|3.69|24|2024-11-08|15/09/2024||31.03||152400000000|2808|1|2024-08-08|15/06/2024|34.73|24.26|145090000000|145920000000|2387|1
2024-09-01 09:23:47|04438|44190|4568|11.64T|11640000000000|6108|4346084|42.48|44|2024-10-30|15/09/2024||25.94||439450000000|6108|1|2024-07-31|15/06/2024|44.6|24.8|436180000000|412980000000|5831|1
2024-09-01 09:23:56|04439|976160|7458|174.82B|174820000000|1652.5|349850|-42.64|35|2024-11-07|15/09/2024||29.65||37530000000|1652.5|1|2024-08-08|15/06/2024|31.95|28.87|36890000000|37430000000|1524.5|1
2024-09-01 09:24:06|04440|44181|6367|5.42T|5420000000000|18510|1236348|-27.62|44|2024-11-05|15/09/2024||250.52||1207710000000|18510|1|2024-08-06|15/06/2024|215.53|282.4|1251030000000|1183650000000|17590|1
2024-09-01 09:24:16|04441|44182|7735|1.06T|1060000000000|10895|2202575|47.73|44|2024-10-30|15/09/2024||212.08||146600000000|10895|1|2024-07-26|15/06/2024|187.62|200.21|134220000000|133730000000|13000|1
2024-09-01 09:24:26|04442|952021|3880|143.76B|143760000000|864.1|482556|-31.45|38|2024-11-08|15/09/2024||||164400000000|864.09997558594|1|2024-08-09|15/06/2024|-6.51||166260000000|164400000000|817.09997558594|1
2024-09-01 09:24:36|04443|946085|1878|1.18T|1180000000000|18000|217886|9.66|39|2024-10-29|15/09/2024||298.59||440610000000|18000|1|2024-07-31|15/06/2024|371.63|285.49|445140000000|431550000000|17280|1
2024-09-01 09:24:46|04444|44149|1925|2.87T|2870000000000|4489|1942548|9.92|45|2024-11-12|15/09/2024||80.23||1328510000000|4489|1|2024-08-07|15/06/2024|142.84|93.75|1287180000000|1237130000000|3986|1
2024-09-01 09:24:56|04445|44332|8601|1.51T|1510000000000|1074|6698873|28.61|44|2024-10-30|15/09/2024||||128867000000|1074|1|2024-08-01|15/06/2024|17.1||335360000000|363000000000|1257.5|1
2024-09-01 09:25:03|04446|946114|3107|255.03B|255030000000|2755.5|348234|-7.11|0||
2024-09-01 09:25:15|04447|102045|2432|184.79B|184790000000|1659.5|817825|8.78|24|2024-11-06|15/09/2024||38.6||38510000000|1659.5|1|2024-08-08|15/06/2024|27.4|30.44|33980000000|35690000000|1448.5|1
2024-09-01 09:25:25|04448|44110|4061|195.15B|195150000000|2264.5|583803|-18.81|45|2024-11-06|15/09/2024||22.05||105150000000|2264.5|1|2024-08-07|15/06/2024|26.12|17.41|95230000000|92400000000|1953|1
2024-09-01 09:25:35|04449|44301|6902|6.52T|6520000000000|2240.5|6417489|-10.15|44|2024-10-31|15/09/2024||43.41||1834410000000|2240.5|1|2024-07-31|15/06/2024|32.45|26.51|1753840000000|1740120000000|2358.5|1
2024-09-01 09:25:45|04450|44145|4324|1.17T|1170000000000|4477|1073048|1.73|43|2024-11-13|15/09/2024||74.12||344080000000|4477|1|2024-08-14|15/06/2024|0.11|32.9|348030000000|313920000000|3947|1
2024-09-01 09:25:51|04451|946157|4631|296.64B|296640000000|3133|322081|24.15|6|2024-11-13|15/09/2024||||282700000000|3133|1|2024-08-09|15/06/2024|97.12||283050000000|255500000000|2721.5|1
2024-09-01 09:26:01|04452|946194|6146|4.62T|4620000000000|42660|3744711|51.95|39|2024-10-17|15/09/2024||299.64||99780000000|42660|1|2024-07-18|15/06/2024|218.85|248.64|82800000000|68500000000|60610|1
2024-09-01 09:26:13|04453|946193|6141|489.88B|489880000000|3464|956169|27.82|37|2024-11-07|15/09/2024||||138050000000|3464|1|2024-07-31|15/06/2024|58.93||130870000000|130220000000|3815|1
2024-09-01 09:26:22|04454|44111|5714|300.54B|300540000000|5048|207100|6.14|30|2024-11-11|15/09/2024||111.38||191550000000|5048|1|2024-08-09|15/06/2024|197.89|149.38|188990000000|202710000000|4594|1
2024-09-01 09:26:30|04455|952120|4665|179.71B|179710000000|3760|103975|13.94|24|2024-11-07|15/09/2024||||44500000000|3760|1|2024-08-06|15/06/2024|31.47||45220000000|45500000000|3681|1
2024-09-01 09:26:39|04456|44208|9020|3.17T|3170000000000|2801.5|3429250|1.44|24|2024-10-28|15/09/2024||48.55||701890000000|2801.5|1|2024-07-31|15/06/2024|64.79|52|686670000000|660450000000|2771|1
2024-09-01 09:26:48|04457|44171|6361|910.56B|910560000000|1971.5|2875553|35.05|30|2024-11-13|15/09/2024||||192600000000|1971.5|1|2024-08-14|15/06/2024|31.44||200710000000|200050000000|1940|1
2024-09-01 09:26:57|04458|44180|4523|1.74T|1740000000000|6119|1560467|-32.91|44|2024-11-06|15/09/2024||33.89||185720000000|6119|1|2024-08-02|15/06/2024|36.95|27.71|189030000000|181080000000|5720|1
2024-09-01 09:27:06|04459|946335|9513|453.34B|453340000000|2479|551575|8.78|39|2024-10-30|15/09/2024||56.3||295200000000|2479|1|2024-07-31|15/06/2024|139.27|28.7|259060000000|229650000000|2448.5|1
2024-09-01 09:27:16|04460|44225|5020|2.28T|2280000000000|789.5|15852281|41.84|44|2024-11-07|15/09/2024||30||3621050000000|789.5|1|2024-08-09|15/06/2024|27.59|20.4|3166310000000|2915600000000|675.40002441406|1
2024-09-01 09:27:26|04461|951790|2206|263.31B|263310000000|4140|257997|6.48|38|2024-11-01|15/09/2024||||89920000000|4140|1|2024-08-14|15/06/2024|-22.84||75040000000|77350000000|4230|1
2024-09-01 09:27:35|04462|952167|4921|338.72B|338720000000|2800|1303225|9.12|38|2024-10-31|15/09/2024||||27540000000|2800|1|2024-08-02|15/06/2024|13.83||26040000000|26660000000|2900|1
2024-09-01 09:27:43|04463|44311|6954|4.05T|4050000000000|4287|3334264|3.13|33|2024-10-30|15/09/2024||35.1||198830000000|4287|1|2024-07-29|15/06/2024|30.46|33|195100000000|191140000000|4097|1
2024-09-01 09:27:53|04464|44328|9983|14.31T|14310000000000|46650|1545245|39.96|44|2024-10-10|15/08/2024||125.93||692830000000|46650|1|2024-07-11|15/05/2024|381.23|278.22|767500000000|745950000000|44200|1
2024-09-01 09:28:03|04465|998064|3563|306.68B|306680000000|2711|1549548|-1.54|32|2024-11-08|15/09/2024||27.57||95420000000|2711|1|2024-08-02|15/06/2024|26.98|27.95|88680000000|88960000000|2610.5|1
2024-09-01 09:28:14|04466|952653|7947|220.68B|220680000000|2730.5|212441|-2.36|38|2024-10-28|15/09/2024||34.42||58050000000|2730.5|1|2024-07-31|15/06/2024|17.97|22.43|55130000000|55370000000|2549.5|1
2024-09-01 09:28:24|04467|44221|6504|1.24T|1240000000000|8716|723305|26.32|44|2024-10-24|15/09/2024||120.86||267160000000|8716|1|2024-07-25|15/06/2024|80.34|82.3|236390000000|240600000000|8393|1
2024-09-01 09:28:35|04468|952306|6134|225.43B|225430000000|2440|214317|0.45|38|2024-11-08|15/09/2024||||32470000000|2440|1|2024-08-02|15/06/2024|28.55||31050000000|31000000000|2415.5|1
2024-09-01 09:28:49|04469|946161|4676|362.25B|362250000000|1712|536567|10.49|39|2024-10-31|15/09/2024||||141800000000|1712|1|2024-08-02|15/06/2024|33.92||129610000000|133100000000|1859|1
2024-09-01 09:28:58|04470|946100|2607|275.52B|275520000000|3205|305258|36.04|39|2024-11-05|15/09/2024||27.34||149300000000|3205|1|2024-08-09|15/06/2024|54.31|26.17|152380000000|149490000000|2827|1
2024-09-01 09:29:06|04471|44205|4901|4.7T|4700000000000|3905|3568267|35.81|36|2024-11-06|15/09/2024||48.74||782270000000|3905|1|2024-08-07|15/06/2024|50.44|38.59|749020000000|711510000000|3200|1
2024-09-01 09:29:18|04472|952365|6406|366.98B|366980000000|4703|152428|24.71|36|2024-11-08|15/09/2024||||61610000000|4703|1|2024-08-07|15/06/2024|49.95||56190000000|55920000000|4182|1
2024-09-01 09:29:33|04473|44246|6702|4.92T|4920000000000|2677.5|5720550|45.79|44|2024-10-24|15/09/2024||17.6||913780000000|2677.5|1|2024-07-25|15/06/2024|9.18|4.8|830030000000|802550000000|2552.5|1
2024-09-01 09:29:42|04474|946221|6755|202.78B|202780000000|1935.5|457477|-31.4|39|2024-10-25|15/09/2024||12.8||91750000000|1935.5|1|2024-07-29|15/06/2024|9.37|11.1|79660000000|78500000000|2118.5|1
2024-09-01 09:29:51|04475|44317|8354|724.43B|724430000000|3832|927158|9.42|45|2024-11-11|15/09/2024||91.96|||3832|1|2024-08-07|15/06/2024|110.64|83.08|109090000000|65100000000|3341|1
2024-09-01 09:30:01|04476|44121|5801|253.65B|253650000000|3600|997913|42.86|45|2024-11-07|15/09/2024||19.16||263510000000|3600|1|2024-08-06|15/06/2024|66.37|8.55|273560000000|254850000000|2943.5|1
2024-09-01 09:30:17|04477|952380|6457|146.39B|146390000000|2611|201745|-16.13|38|2024-11-05|15/09/2024||||85300000000|2611|1|2024-08-06|15/06/2024|103.14||92780000000|88900000000|2266|1
2024-09-01 09:31:00|04478|946328|9449|267.16B|267160000000.00003|2516.5|324645|6.11|39|2024-11-12|15/09/2024||||67830000000|2516.5|1|2024-08-08|15/06/2024|20.75||67620000000|67260000000|2103.5|1
2024-09-01 09:31:11|04479|952010|3769|693.48B|693480000000|9143|395541|-1.2|38|2024-11-11|15/09/2024||57.77||19290000000|9143|1|2024-08-08|15/06/2024|78.06|62.66|18100000000|18790000000|8291|1
2024-09-01 09:31:20|04480|952717|8111|404.79B|404790000000|8997|145192|-14.31|38|2024-11-07|15/09/2024||||29720000000|8997|1|2024-08-06|15/06/2024|81.47||24600000000|24850000000|7858|1
2024-09-01 09:31:28|04481|44236|6674|275.88B|275880000000|2750.5|730416|-0.61|12|2024-11-05|15/09/2024||41.01||136100000000|2750.5|1|2024-08-05|15/06/2024|47.71|45.98|127580000000|128300000000|2375.5|1
2024-09-01 09:31:36|04482|976126|||||||35|2024-11-11|15/09/2024||55.79||24830000000|3030|1|2024-08-09|15/06/2024|66.61|80.55|27920000000|31720000000|2883|1
2024-09-01 09:31:45|04483|946287|8359|441.04B|441040000000|918.1|1300894|15.6|39|2024-11-01|15/09/2024|||||918.09997558594|1|2024-08-09|15/06/2024|25.01||60330000000||884|1
2024-09-01 09:31:55|04484|949901|2433|451.91B|451910000000|1231|827198|-10.93|39|2024-11-11|15/09/2024||||206960000000|1231|1|2024-08-08|15/06/2024|0.87||200360000000|211180000000|1173.5|1
2024-09-01 09:32:03|04485|946233|6965|602.56B|602560000000|3884|993319|-41.85|39|2024-11-11|15/09/2024||52.4||56300000000|3884|1|2024-08-08|15/06/2024|23.5|58.1|46560000000|51020000000|4175|1
2024-09-01 09:32:13|04486|946315|9042|1.07T|1070000000000.0001|4471|493273|-15.15|30|2024-10-30|15/09/2024||||247000000000|4471|1|2024-08-02|15/06/2024|143.57||261930000000|261930000000|4184|1
2024-09-01 09:32:22|04487|969277|1808|493.95B|493950000000|1809.5|851127|-1.26|33|2024-11-08|15/09/2024||42.45||267530000000|1809.5|1|2024-08-08|15/06/2024|39.73|46.4|284770000000|271440000000|1716.5|1
2024-09-01 09:32:32|04488|946327|9435|1.35T|1350000000000|30660|71903|25.27|39|2024-11-11|15/09/2024||421.76||162650000000|30660|1|2024-08-13|15/06/2024|1039.66|774.45|146150000000|151150000000|25050|1
2024-09-01 09:32:40|04489|44142|7205|252.46B|252460000000|439.8|2641034|-22.82|18|2024-10-24|15/09/2024||17.2||387420000000|439.79998779297|1|2024-07-25|15/06/2024|-0.39|7.67|411060000000|366370000000|419.29998779297|1
2024-09-01 09:32:49|04490|946290|7337|346.59B|346590000000|1140|716980|24.67|39|2024-11-08|15/09/2024|||||1140|1|2024-08-01|15/06/2024|35||47880000000||1233|1
2024-09-01 09:32:59|04491|946224|6806|647.58B|647580000000|19140|216238|8.29|39|2024-11-01|15/09/2024||215.07||45410000000|19140|1|2024-08-01|15/06/2024|248.41|178.72|44870000000|41020000000|18925|1
2024-09-01 09:33:09|04492|946148|4530|297.63B|297630000000|4058|145206|-19.12|39|2024-10-10|15/08/2024|||||4058|1|2024-07-11|15/05/2024|63.89|43.6|35810000000|36500000000|3830|1
2024-09-01 09:33:16|04493|44206|6501|16.5T|16500000000000|3572|17753125|80.06|12|2024-10-25|15/09/2024||33.35||2219950000000|3572|1|2024-07-31|15/06/2024|37.87|24.95|2211420000000|1986220000000|3240|1
2024-09-01 09:33:23|04494|44161|6305|755.1B|755100000000|3550|1307603|-22.91|6|2024-10-23|15/09/2024||106.74||342490000000|3550|1|2024-07-26|15/06/2024|115.58|146.7|328220000000|327900000000|4136|1
2024-09-01 09:33:28|04495|946180|5486|930.75B|930750000000|2177|1406160|0|0||
2024-09-01 09:33:37|04496|946319|9086|744.89B|744890000000|8900|144333|0|33|2023-04-27|15/03/2023||53.94||166170000000|8900|1|2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000|8890|1
2024-09-01 09:33:46|04497|946334|9509|207.26B|207260000000|1009.5|13491939|49.67|39|2024-10-30|15/09/2024||47.2||195700000000|1009.5|1|2024-07-31|15/06/2024|150.48|68.5|202570000000|199000000000|1005.5|1
2024-09-01 09:33:56|04498|946289|8377|213.44B|213440000000|1739|482792|30.6|39|2024-11-08|15/09/2024|||||1739|1|2024-07-29|15/06/2024|60.1||46750000000||1915|1
2024-09-01 09:34:03|04499|946331|9505|204.51B|204510000000|979.5|922347|16.01|12|2024-10-31|15/09/2024||55.2||209500000000|979.5|1|2024-07-30|15/06/2024|126.57|99.4|187640000000|180500000000|924.09997558594|1
2024-09-01 09:34:14|04500|44157|7267|7.64T|7640000000000|1588|21830133|0.93|40|2024-11-08|15/09/2024||66.82||5363210000000|1588|1|2024-08-07|15/06/2024|81.81|77.33|5404860000000|5265940000000|1435.5|1
2024-09-01 09:34:24|04501|946228|6856|406.94B|406940000000|9700|283486|27.4|39|2024-11-11|15/09/2024||||78730000000|9700|1|2024-08-08|15/06/2024|145.88|449.9|72470000000|71700000000|10105|1
2024-09-01 09:34:33|04502|952386|6465|671.62B|671620000000|4697|597175|-18.21|38|2024-11-07|15/09/2024||77||110610000000|4697|1|2024-08-07|15/06/2024|71.23|64|111750000000|105630000000|4410|1
2024-09-01 09:34:42|04503|946107|2810|283.91B|283910000000|2930.5|175145|-7.47|39|2024-11-01|15/09/2024||||73755000000|2930.5|1|2024-07-31|15/06/2024|36.71||74730000000|73700000000|2894|1
2024-09-01 09:34:48|04504|946261|7741|7.17T|7170000000000|20595|1099703|26.86|0||
2024-09-01 09:34:57|04505|946151|4544|152.22B|152220000000|2679|314053|1.15|39|2024-11-06|15/09/2024||2.46||59700000000|2679|1|2024-08-08|15/06/2024|3.08|-22.51|59470000000|58850000000|2434.5|1
2024-09-01 09:35:06|04506|946111|3003|1.15T|1150000000000|1506.5|1925127|14.61|39|2024-10-25|15/09/2024||20.4||105150000000|1506.5|1|2024-07-26|15/06/2024|37.14|39.6|97260000000|117050000000|1456.5|1
2024-09-01 09:35:18|04507|946131|4062|705.76B|705760000000|5051|2005320|-42.24|39|2024-10-24|15/09/2024||66.23||95430000000|5051|1|2024-08-02|15/06/2024|63.1|53.09|88220000000|88980000000|5642|1
2024-09-01 09:35:27|04508|946169|5019|1.43T|1430000000000|1059|4942705|67.4|39|2024-11-12|15/09/2024||25.48||2165100000000|1059|1|2024-08-06|15/06/2024|69.24|34.56|2260290000000|1797500000000|853.29998779297|1
2024-09-01 09:35:37|04509|44122|7013|959.32B|959320000000|6338|4099245|74.5|44|2024-11-05|15/09/2024||101.8||388900000000|6338|1|2024-08-06|15/06/2024|122.77|101.1|348160000000|341600000000|4227|1
2024-09-01 09:35:47|04510|946117|3291|630.71B|630710000000|2249.5|863963|-7.52|39|2024-11-06|15/09/2024||35.6||367680000000|2249.5|1|2024-08-09|15/06/2024|35.75|40.02|327540000000|327530000000|2075|1
2024-09-01 09:35:56|04511|976103|2492|69.48B|69480000000|307|1404466|-34.12|30|2024-10-30|15/09/2024||||4120000000|307|1|2024-07-31|15/06/2024|0.13||3690000000|3710000000|315|1
2024-09-01 09:36:04|04512|1177847|5076|326.45B|326450000000|1222|884397|-20.73|14|2024-11-08|15/09/2024||||194500000000|1222|1|2024-08-09|15/06/2024|11.32||178340000000|171500000000|1201.5|1
2024-09-01 09:36:13|04513|44119|1605|2.68T|2680000000000|2169.5|6123322|3.26|30|2024-11-07|15/09/2024||77.4||598700000000|2169.5|1|2024-08-08|15/06/2024|72.44|74.12|594060000000|586780000000|1978.5|1
2024-09-01 09:36:21|04514|946125|3774|524.46B|524460000000.00006|2965|616173|15.37|12|2024-11-04|15/09/2024||||74510000000|2965|1|2024-08-07|15/06/2024|18.78||72020000000|67680000000|2355.5|1
2024-09-01 09:36:31|04515|44229|3099|820.33B|820330000000|2193|4896697|28.81|45|2024-11-08|15/09/2024||23.71||132650000000|2193|1|2024-08-09|15/06/2024|36.55|25.58|129690000000|127400000000|2305|1
2024-09-01 09:36:39|04516|44132|7202|1.64T|1640000000000|2195.5|2594152|16.97|12|2024-11-08|15/09/2024||57.64||832200000000|2195.5|1|2024-08-07|15/06/2024|62.66|76.33|747950000000|746580000000|1821|1
2024-09-01 09:36:48|04517|946099|2593|364.69B|364690000000|3523|458116|-19.27|39|2024-11-28|15/10/2024||||119121000000|3523|1|2024-09-02|15/07/2024||||115300000000|3523|1
2024-09-01 09:36:57|04518|44217|8001|11.09T|11090000000000|7706|3160588|37.19|36|2024-11-01|15/09/2024||138.42||3677670000000|7706|1|2024-08-05|15/06/2024|143.59|161.6|3598920000000|3584950000000|6884|1
2024-09-01 09:37:06|04519|946164|4739|997.14B|997140000000|4315|705346|-0.14|36|2024-01-31|15/12/2023||37.18||154370000000|4315|1|2023-11-01|15/09/2023|36.71|33.51|142190000000|142190000000|4323|1
2024-09-01 09:37:19|04520|952705|8088|509.07B|509070000000|8848|271081|14.46|38|2024-11-06|15/09/2024||||200000000000|8848|1|2024-08-09|15/06/2024|201.67||197520000000|190000000000|8187|1
2024-09-01 09:37:28|04521|946279|8273|233.05B|233050000000|3257|208575|-15.47|39|2024-10-08|15/08/2024||||131600000000|3257|1|2024-08-28|15/05/2024|55||108780000000|115900000000|3479|1
2024-09-01 09:37:38|04522|44224|3086|366.61B|366610000000|1430.5|1952077|-8.8|44|2024-10-08|15/08/2024||18.28||35840000000|1430.5|1|2024-06-28|15/05/2024|43.11|33.56|101470000000|102570000000|1667.5|1
2024-09-01 09:37:48|04523|946303|8595|109.81B|109810000000|2015.5|359850|4.4|39|2024-10-23|15/09/2024|||||2015.5|1|2024-07-24|15/06/2024|20.87||5080000000||1924|1
2024-09-01 09:37:57|04524|940785|9201|1.07T|1070000000000.0001|2455|2901016|-18.47|41|2024-10-29|15/09/2024||104.33||501710000000|2455|1|2024-07-31|15/06/2024|32|34.9|424070000000|432640000000|2457.5|1
2024-09-01 09:38:07|04525|952973|9706|468.19B|468190000000|5027|343275|-27.43|24|2024-11-06|15/09/2024||||65170000000|5027|1|2024-08-07|15/06/2024|65.83||65340000000|56750000000|4720|1
2024-09-01 09:38:16|04526|952851|8697|1.75T|1750000000000|3368|1619403|31.33|30|2024-10-24|15/09/2024||30.49||40570000000|3368|1|2024-07-30|15/06/2024|30.31|29.73|40330000000|40220000000|3646|1
2024-09-01 09:38:26|04527|959212|7182|4.93T|4930000000000|1364|7567186|16.04|36|2024-11-14|15/09/2024||26.45||261300000000|1364|1|2024-08-09|15/06/2024|26.61|23.29|605670000000|260110000000|1363|1
2024-09-01 09:38:35|04528|959213|6178|4.46T|4460000000000|1419.5|8901698|26.23|36|2024-11-14|15/09/2024||26.16||2441460000000|1419.5|1|2024-08-09|15/06/2024|23.36|25.49|2735890000000|2537330000000|1353.5|1
2024-09-01 09:38:46|04529|959214|7181|1.05T|1050000000000|2745|1006833|16.04|36|2024-11-14|15/09/2024||57.63||1550160000000|2745|1|2024-08-09|15/06/2024|54.73|61.61|1465430000000|1657220000000|2709|1
2024-09-01 09:38:56|04530|44305|5631|334.02B|334020000000|4538|640916|51.6|44|2024-11-11|15/09/2024||||57750000000|4538|1|2024-08-05|15/06/2024|49.24||47600000000|52050000000|3708|1
2024-09-01 09:39:05|04531|44219|2914|7.46T|7460000000000|4203|5320331|31.26|43|2024-10-31|15/09/2024||89.04||828770000000|4203|1|2024-08-02|15/06/2024|83.31|85.57|829560000000|813000000000|4246|1
2024-09-01 09:39:17|04532|952101|4552|78.14B|78140000000|626|517527|-50.65|38|2024-10-23|15/09/2024||15.06||11340000000|626|1|2024-07-30|15/06/2024|1.61|8.5|8150000000|10210000000|630|1
2024-09-01 09:39:27|04533|952482|6951|334.4B|334400000000|6544|384723|40.34|38|2024-11-08|15/09/2024||113.73||40200000000|6544|1|2024-08-13|15/06/2024|76.26|38.68|36350000000|32750000000|5257|1
2024-09-01 09:39:41|04534|44290|5411|1.28T|1280000000000|2015|5036197|-13.48|44|2024-11-12|15/09/2024||136.83||1289310000000|2015|1|2024-08-05|15/06/2024|43.27|81.68|1211140000000|1296780000000|2069|1
2024-09-01 09:39:51|04535|44159|1963|321.43B|321430000000|1330|1508286|-32.14|45|2024-11-07|15/09/2024||||226800000000|1330|1|2024-08-08|15/06/2024|51.28|12.8|204170000000|187790000000|1112.5|1
2024-09-01 09:39:59|04536|946136|4185|758.7B|758700000000|4335|962315|6.41|38|2024-07-29|15/06/2024||36.13||96600000000|4335|1|2024-04-30|15/03/2024|18.01|18.01|97380000000|105200000000|4331|1
2024-09-01 09:40:12|04537|44196|6473|384.85B|384850000000|1122|1374438|-16.58|44|2024-10-31|15/09/2024||||493250000000|1122|1|2024-07-31|15/06/2024|31.53||464060000000|467130000000|1078.5|1
2024-09-01 09:40:22|04538|952128|4686|222.54B|222540000000|3465|140420|12.14|38|2024-11-07|15/09/2024|||||3465|1|2024-08-09|15/06/2024|51.54||10850000000||3045|1
2024-09-01 09:40:33|04539|946280|8282|265.97B|265970000000.00003|1570|776338|15.91|39|2024-11-07|15/09/2024||||202600000000|1570|1|2024-08-07|15/06/2024|16.5||173100000000|171450000000|1533.5|1
2024-09-01 09:40:44|04540|946329|9468|390.95B|390950000000|2907.5|961711|-15.21|38|2024-10-31|15/09/2024||||66080000000|2907.5|1|2024-08-14|15/06/2024|25.7||65860000000|65300000000|2553|1
2024-09-01 09:40:53|04541|946108|2811|300.43B|300430000000|3209|569734|-6.31|39|2024-10-30|15/09/2024||63.99||83360000000|3209|1|2024-07-31|15/06/2024|69.72|62.32|80860000000|80240000000|3454|1
2024-09-01 09:41:01|04542|44144|1812|1.25T|1250000000000|2658.5|1677392|9.4|33|2024-11-12|15/09/2024||63.93||721300000000|2658.5|1|2024-08-06|15/06/2024|36.6|49.89|613220000000|621580000000|2225.5|1
2024-09-01 09:41:17|04543|946095|2371|494.41B|494410000000|2501|849389|40.43|18|2024-11-06|15/09/2024||23.83||18110000000|2501|1|2024-08-06|15/06/2024|24.38|20.9|17710000000|17220000000|1624|1
2024-09-01 09:41:27|04544|946146|4521|156.33B|156330000000|4128|171172|15.53|39|2024-11-06|15/09/2024|||||4128|1|2024-08-07|15/06/2024|46.32||18250000000||3781|1
2024-09-01 09:41:38|04545|946323|9364|349.63B|349630000000|3284|210641|-0.76|39|2024-11-08|15/09/2024||||66400000000|3284|1|2024-08-09|15/06/2024|67.61||68100000000|68100000000|3091|1
2024-09-01 09:41:48|04546|946134|4118|236.99B|236990000000|3767|197823|-9.53|39|2024-11-06|15/09/2024||||200950000000|3767|1|2024-08-08|15/06/2024|110.38||198380000000|198200000000|3530|1
2024-09-01 09:41:54|04547|44288|9503|2.31T|2310000000000|2585|3028698|23.86|6|2024-10-28|15/09/2024||107.4||1171350000000|2585|1|2024-07-30|15/06/2024|129.74|140.3|984150000000|959150000000|2579.5|1
2024-09-01 09:42:02|04548|946156|4613|513.55B|513549999999.99994|2601.5|1481564|8.6|39|2024-11-07|15/09/2024||42.28||148200000000|2601.5|1|2024-08-08|15/06/2024|57.45|44.33|145400000000|144820000000|2393.5|1
2024-09-01 09:42:12|04549|44150|4452|3.04T|3040000000000|6545|1587875|15.35|44|2024-10-30|15/09/2024||65.65||403250000000|6545|1|2024-08-08|15/06/2024|57.98|50.87|422190000000|410030000000|6419|1
2024-09-01 09:42:22|04550|44117|7012|862.8B|862800000000|5151|5241927|36.99|44|2024-11-06|15/09/2024||117.6||536900000000|5151|1|2024-08-06|15/06/2024|91.79|69.9|444230000000|419430000000|4035|1
2024-09-01 09:42:32|04551|44243|9107|1.43T|1430000000000|2138.5|14786694|26.17|44|2024-11-05|15/09/2024||||250500000000|2138.5|1|2024-08-02|15/06/2024|104.67||267610000000|257570000000|2321.5|1
2024-09-01 09:42:41|04552|44268|9433|10.23T|10230000000000|4911|5071619|12.87|44|2024-10-31|15/09/2024||97.95||1485420000000|4911|1|2024-08-02|15/06/2024|84.98|87.42|1389140000000|1385070000000|4389|1
2024-09-01 09:42:51|04553|952896|9045|302.48B|302480000000|2821|246700|-32.56|38|2024-11-07|15/09/2024|||||2821|1|2024-08-07|15/06/2024|84.74||80950000000||2780|1
2024-09-01 09:43:00|04554|946313|9006|316.94B|316940000000|1155.5|817420|-14.44|39|2024-11-08|15/09/2024||||68000000000|1155.5|1|2024-08-06|15/06/2024|25.09||72860000000|65700000000|1069|1
2024-09-01 09:43:10|04555|44198|9008|435.19B|435190000000|3564|343691|-29.68|44|2024-11-04|15/09/2024||||108000000000|3564|1|2024-08-06|15/06/2024|119.14||104720000000|99000000000|3209|1
2024-09-01 09:43:20|04556|44203|9009|747.11B|747110000000|4601|707403|-17.72|44|2024-10-30|15/09/2024||||71100000000|4601|1|2024-07-31|15/06/2024|81.96||80300000000|68850000000|4587|1
2024-09-01 09:43:29|04557|946106|2809|518.06B|518059999999.99994|3727|427041|51.38|39|2024-10-01|15/08/2024||45.21||123270000000|3727|1|2024-07-04|15/05/2024|46.58|25.39|122200000000|120860000000|3155|1
2024-09-01 09:43:38|04558|943426|6861|16.88T|16879999999999.998|69610|568441|14.87|38|2024-10-25|15/09/2024||373.4||269180000000|69610|1|2024-07-26|15/06/2024|385.67||247220000000|245270000000|65440|1
2024-09-01 09:43:49|04559|44204|2801|1.56T|1560000000000|1643|2658480|-2.38|44|2024-11-01|15/09/2024||17.09||173930000000|1643|1|2024-08-05|15/06/2024|18.97|14.68|178220000000|170150000000|1729.5|1
2024-09-01 09:43:58|04560|946089|1944|625.61B|625610000000|3120|473106|51.68|39|2024-10-28|15/09/2024||||165250000000|3120|1|2024-07-30|15/06/2024|11.14||133240000000|129200000000|3119|1
2024-09-01 09:44:08|04561|946314|9041|645.06B|645060000000|3392|1292509|-26.28|39|2024-11-13|15/09/2024||||424200000000|3392|1|2024-08-09|15/06/2024|66.78||420160000000|420160000000|3272|1
2024-09-01 09:44:18|04562|44189|2503|1.78T|1780000000000|2202.5|2950388|6.48|44|2024-11-07|15/09/2024||54.21||610320000000|2202.5|1|2024-08-06|15/06/2024|38.67|37.67|594060000000|559700000000|1938|1
2024-09-01 09:44:28|04563|952180|4967|416.3B|416300000000|5600|827872|-22.51|24|2024-10-29|15/09/2024||70.9||45240000000|5600|1|2024-08-08|15/06/2024|6.19|53.15|36650000000|38580000000|5558|1
2024-09-01 09:44:37|04564|951896|3038|937.59B|937590000000|4245|1021730|16.27|39|2024-12-13|15/10/2024||21.91||132170000000|4245|1|2024-09-11|15/07/2024||27.45||127950000000|4245|1
2024-09-01 09:44:48|04565|44285|5406|706.38B|706380000000|1788.5|3530830|-5.92|44|2024-11-06|15/09/2024||57.91||664950000000|1788.5|1|2024-08-07|15/06/2024|60.9|70.84|590730000000|652290000000|1625.5|1
2024-09-01 09:45:05|04566|951986|3635|514.5B|514500000000|1629|1273644|-28.49|38|2024-10-28|15/09/2024||19.4||18140000000|1629|1|2024-07-29|15/06/2024|43.18|22.45|17610000000|18580000000|1466|1
2024-09-01 09:45:18|04567|946249|7276|644.65B|644650000000|2143|2091538|-13.26|39|2024-10-29|15/09/2024||40.1||240930000000|2143|1|2024-07-29|15/06/2024|23.87|35.8|229770000000|235430000000|2174|1
2024-09-01 09:45:27|04568|952668|7984|278.36B|278360000000|2456.5|327480|6.55|38|2024-10-28|15/09/2024||||81100000000|2456.5|1|2024-07-29|15/06/2024|32.25||82750000000|84400000000|2604|1
2024-09-01 09:45:37|04569|44151|6301|3.74T|3740000000000|4056|3999950|-3.64|44|2024-10-30|15/09/2024||79.48||957390000000|4056|1|2024-07-29|15/06/2024|116.48|98.78|959840000000|926750000000|4540|1
2024-09-01 09:45:45|04570|44323|9766|1.78T|1780000000000|13145|460652|55.14|36|2024-10-31|15/09/2024||134||91690000000|13145|1|2024-08-01|15/06/2024|141.35|121.61|90040000000|84540000000|11410|1
2024-09-01 09:45:55|04571|44210|4902|215.21B|215210000000|435.1|3038292|-4.52|44|2024-10-31|15/09/2024||7.5||285570000000|435.10000610352|1|2024-07-31|15/06/2024|-6.98|3|286210000000|272530000000|434.70001220703|1
2024-09-01 09:46:02|04572|952168|4922|506.45B|506450000000|8875|323133|-26.26|12|2024-11-08|15/09/2024||75.36||83800000000|8875|1|2024-08-07|15/06/2024|81.78|64.85|81550000000|80480000000|9659|1
2024-09-01 09:46:13|04573|44166|6326|2.36T|2360000000000|2035|3189675|-13.79|43|2024-11-07|15/09/2024||33.21||750940000000|2035|1|2024-08-07|15/06/2024|66.27|45.78|804370000000|760520000000|1834|1
2024-09-01 09:46:23|04574|44269|3405|631.25B|631250000000|1910|1489764|13.05|42|2024-11-06|15/09/2024||41.87||217150000000|1910|1|2024-08-09|15/06/2024|26.64|27.72|219030000000|213330000000|1639|1
2024-09-01 09:46:33|04575|946200|6370|655.52B|655520000000|5833|350278|2.62|39|2024-11-06|15/09/2024||75.47||102430000000|5833|1|2024-08-08|15/06/2024|50.74|62.27|93980000000|95930000000|6127|1
2024-09-01 09:46:43|04576|993287|3549|315.86B|315860000000|3339|277223|9.03|33|2024-10-01|15/08/2024||55.07||121260000000|3339|1|2024-07-04|15/05/2024|42.72|39.46|110170000000|109930000000|2977.5|1
2024-09-01 09:46:51|04577|44316|6971|2.52T|2520000000000|1792.5|4503002|-4.59|44|2024-10-31|15/09/2024||16.04||518320000000|1792.5|1|2024-08-01|15/06/2024|26.12|19.15|498870000000|489170000000|1901|1
2024-09-01 09:47:01|04578|946090|1951|326.34B|326340000000|1566|461373|0.48|39|2024-11-08|15/09/2024||18.97||143850000000|1566|1|2024-08-09|15/06/2024|14.37|9.04|125420000000|125740000000|1449.5|1
2024-09-01 09:47:11|04579|44120|4151|1.75T|1750000000000|3325|1144175|24.81|42|2024-10-31|15/09/2024||32.86||123920000000|3325|1|2024-08-01|15/06/2024|43.5|28.47|127410000000|117090000000|3179|1
2024-09-01 09:47:20|04580|949896|1959|462.93B|462930000000|6545|286013|44.86|39|2024-10-24|15/09/2024||91.72||116500000000|6545|1|2024-07-29|15/06/2024|109.69|70.56|107210000000|94250000000|5589|1
2024-09-01 09:47:30|04581|102043|9508|729.88B|729880000000|1543.5|3472302|58.55|42|2024-10-30|15/09/2024||99.1||561650000000|1543.5|1|2024-07-31|15/06/2024|74.42|79.3|501180000000|451750000000|1536|1
2024-09-01 09:47:39|04582|976158|7180|326.19B|326190000000|754|1955591|4.52|34|2024-11-13|15/09/2024|||||754|1|2024-08-09|15/06/2024|21.47||57460000000||701.20001220703|1
2024-09-01 09:47:48|04583|992794|9142|614.36B|614360000000|3910|905577|22.99|33|2024-11-05|15/09/2024||||99300000000|3910|1|2024-08-06|15/06/2024|72.68||104140000000|104900000000|3405|1
2024-09-01 09:47:58|04584|952471|6920|2.53T|2530000000000|28080|6526870|23.16|38|2024-10-31|15/09/2024||158.48||56710000000|28080|1|2024-08-07|15/06/2024|194.65|164.06|56300000000|50560000000|22325|1
2024-09-01 09:48:07|04585|946101|2651|1.03T|1030000000000|10330|190506|46.4|39|2024-10-10|15/08/2024||||300000000000|10330|1|2024-07-12|15/05/2024|169.55||279440000000|282000000000|10340|1
2024-09-01 09:48:16|04586|946264|7966|230.92B|230920000000|3375|257775|38.8|39|2024-11-07|15/09/2024||||73730000000|3375|1|2024-08-08|15/06/2024|86.1||76050000000|73500000000|2828|1
2024-09-01 09:48:26|04587|946166|4912|410.3B|410300000000|1484.5|1157319|-6.72|39|2024-11-06|15/09/2024||18.87||104750000000|1484.5|1|2024-08-07|15/06/2024|23.06|15.31|105670000000|104310000000|1249.5|1
2024-09-01 09:48:33|04588|946184|5938|497.14B|497140000000|1730.5|1760805|-5.15|6|2024-10-31|15/09/2024||18.81||387290000000|1730.5|1|2024-07-30|15/06/2024|-20.39|-0.7825|369810000000|342280000000|1802|1
2024-09-01 09:48:42|04589|946096|2413|956.07B|956070000000|1408|4918539|-51.76|39|2024-10-25|15/09/2024||13.81||63280000000|1408|1|2024-07-26|15/06/2024|16.56|14.97|64210000000|62300000000|1496.5|1
2024-09-01 09:48:51|04590|946212|6592|278.08B|278080000000|2188.5|479206|-2.34|39|2024-10-31|15/09/2024||24.94||48990000000|2188.5|1|2024-08-14|15/06/2024|45.41|22.74|50210000000|47090000000|2132.5|1
2024-09-01 09:49:01|04591|946210|6586|1.31T|1310000000000|4869|907892|21.91|39|2024-10-30|15/09/2024||55||184840000000|4869|1|2024-07-30|15/06/2024|59.51|53.5|193930000000|187250000000|4589|1
2024-09-01 09:49:12|04592|952608|7730|193.74B|193740000000|1966.5|261403|1.39|38|2024-10-10|15/08/2024||||7060000000|1966.5|1|2024-07-05|15/05/2024|19.19||7700000000|7040000000|2002|1
2024-09-01 09:49:21|04593|44222|8002|4.12T|4120000000000|2487|5073773|2.79|45|2024-10-31|15/09/2024||69.76||1774280000000|2487|1|2024-08-07|15/06/2024|85.5|85.5|2051320000000|2051320000000|2147|1
2024-09-01 09:49:29|04594|102046|1333|153.42B|153420000000|3046|153455|18.31|39|2024-11-04|15/09/2024|||||3046|1|2024-08-05|15/06/2024|129.86||256930000000||3086|1
2024-09-01 09:49:40|04595|44257|8252|461.37B|461370000000|2462.5|973714|-3.94|44|2024-11-07|15/09/2024||36.29||60560000000|2462.5|1|2024-08-06|15/06/2024|33.06|26.68|59720000000|57250000000|2045.5|1
2024-09-01 09:49:49|04596|946176|5463|278.32B|278320000000|3493|138219|-7.81|39|2024-11-06|15/09/2024||||66500000000|3493|1|2024-08-07|15/06/2024|81.75||67510000000|68000000000|3296|1
2024-09-01 09:49:56|04597|949904|3088|947.47B|947470000000|2348|1660972|-17.88|12|2024-11-11|15/09/2024||34.99||268850000000|2348|1|2024-08-13|15/06/2024|28|30.98|259750000000|258620000000|2247|1
2024-09-01 09:50:07|04598|44152|7261|769.95B|769950000000|1222|6894714|-20.26|44|2024-11-06|15/09/2024||91.01||1276760000000|1222|1|2024-08-07|15/06/2024|79.06|90.53|1205560000000|1226470000000|1147.5|1
2024-09-01 09:50:17|04599|952500|7167|569.86B|569860000000|570.2|3582450|39.28|38|2024-11-08|15/09/2024|||||570.20001220703|1|2024-08-05|15/06/2024|18.14||81810000000|47300000000|558.5|1
2024-09-01 09:50:24|04600|946256|7459|532.2B|532200000000.00006|2552.5|503481|0.1|6|2024-10-31|15/09/2024||39.86||912800000000|2552.5|1|2024-08-01|15/06/2024|42.96|56.56|909320000000|906320000000|2727|1
2024-09-01 09:50:34|04601|951799|2270|178.59B|178590000000|2644|198763|10.3|38|2024-11-08|15/09/2024||69.58||160790000000|2644|1|2024-08-09|15/06/2024|78.06|51.82|152440000000|154460000000|2645|1
2024-09-01 09:50:45|04602|44169|2269|994.3B|994300000000|3626|1054916|-2.13|45|2024-11-05|15/09/2024||48.23||289880000000|3626|1|2024-08-09|15/06/2024|50.23|38.67|278700000000|269880000000|3757|1
2024-09-01 09:50:54|04603|952986|9744|265.44B|265440000000|3438|302806|32.59|38|2024-11-07|15/09/2024||||33100000000|3438|1|2024-08-01|15/06/2024|41.75||32910000000|32600000000|3410|1
2024-09-01 09:51:04|04604|976163|7780|103.75B|103750000000|1369|354380|-33.15|35|2024-11-12|15/09/2024||||30620000000|1369|1|2024-08-09|15/06/2024|23.18||30160000000|29950000000|1260.5|1
2024-09-01 09:51:15|04605|952166|4919|97.95B|97950000000|3008|120341|-33.58|38|2024-11-15|15/09/2024||||12040000000|3008|1|2024-08-09|15/06/2024|40.15||13020000000|13040000000|3138|1
2024-09-01 09:51:26|04606|44201|6479|1.24T|1240000000000|3059|1693791|23.4|44|2024-11-06|15/09/2024||52.75||397480000000|3059|1|2024-08-02|15/06/2024|34.46|38.48|355450000000|343730000000|3475|1
2024-09-01 09:51:37|04607|949827|1417|193.13B|193130000000|2118|278169|8.87|39|2024-11-08|15/09/2024||||135000000000|2118|1|2024-08-09|15/06/2024|8.13||117340000000|117340000000|1780.5|1
2024-09-01 09:51:46|04608|946343|9962|768.03B|768030000000|2749.5|1407022|6.71|39|2024-10-24|15/09/2024||||95770000000|2749.5|1|2024-07-26|15/06/2024|32.92|33.72|99530000000|100140000000|2547.5|1
2024-09-01 09:51:56|04609|44130|4188|1.21T|1210000000000|848.8|5530033|-3.81|44|2024-10-31|15/09/2024||13.79||1150460000000|848.79998779297|1|2024-08-01|15/06/2024|27.87|10.46|1129350000000|1112200000000|894.20001220703|1
2024-09-01 09:52:03|04610|44247|8058|12.1T|12100000000000|3013|11412236|23.23|6|2024-11-06|15/09/2024||29.16||5404390000000|3013|1|2024-08-06|15/06/2024|86.93|86.93|4685950000000|4685950000000|2438.5|1
2024-09-01 09:52:13|04611|44216|6503|5.1T|5100000000000|2441|7604017|28.91|44|2024-10-31|15/09/2024||29.89||1312660000000|2441|1|2024-07-31|15/06/2024|23.53|25.53|1286480000000|1228550000000|2601|1
2024-09-01 09:52:25|04612|44158|8802|3.15T|3150000000000|2500.5|5407313|32.65|44|2024-11-07|15/09/2024||25.51||348110000000|2500.5|1|2024-08-08|15/06/2024|20.52|19.12|328240000000|347900000000|2295.5|1
2024-09-01 09:52:36|04613|946135|4182|541.12B|541120000000|2702.5|850041|33.99|39|2024-11-05|15/09/2024||65.42||191500000000|2702.5|1|2024-08-07|15/06/2024|58.6|55.74|188120000000|184680000000|2411|1
2024-09-01 09:52:45|04614|44112|7011|6.53T|6530000000000|1942.5|63378349|133.19|42|2024-10-31|15/09/2024||20.2||1182830000000|1942.5|1|2024-08-06|15/06/2024|18.53|13.7|1111560000000|1051070000000|1313|1
2024-09-01 09:52:57|04615|44253|9301|385.59B|385590000000|5114|310127|31.2|44|2024-10-30|15/09/2024||||64730000000|5114|1|2024-07-31|15/06/2024|168.86||65880000000|63430000000|5283|1
2024-09-01 09:53:07|04616|44325|5711|336.65B|336650000000|2576.5|923289|3.77|44|2024-11-07|15/09/2024||73.82||456760000000|2576.5|1|2024-08-07|15/06/2024|160.41|73.57|513700000000|493260000000|2423.5|1
2024-09-01 09:53:18|04617|44147|7211|619.58B|619580000000|416.7|13004488|-26.25|44|2024-10-30|15/09/2024||23.08||711310000000|416.70001220703|1|2024-07-23|15/06/2024|19.82|18.68|627520000000|628350000000|467.60000610352|1
2024-09-01 09:53:28|04618|44287|8306|17.81T|17810000000000|1528|67514441|29.16|41|2024-11-11|15/09/2024||35.61||1344190000000|1528|1|2024-08-01|15/06/2024|47.5|37.12|3525020000000|1358080000000|1750|1
2024-09-01 09:53:37|04619|946302|8593|1.5T|1500000000000|1048.5|3141836|9.13|39|2024-11-11|15/09/2024|||||1048.5|1|2024-08-09|15/06/2024|||529890000000|529900000000|990.5|1
2024-09-01 09:53:46|04620|44232|8031|9.25T|9250000000000|3123|8476617|13.56|44|2024-10-29|15/09/2024||56.11||3492430000000|3123|1|2024-08-01|15/06/2024|92.43|88.86|3839910000000|3414010000000|3530|1
2024-09-01 09:53:59|04621|44125|4183|739.81B|739810000000|3891|1141558|-2.19|44|2024-11-06|15/09/2024||93.88||448500000000|3891|1|2024-08-06|15/06/2024|94.09|103.85|449470000000|433770000000|3523|1
2024-09-01 09:54:11|04622|44153|8801|4.4T|4400000000000|1568|9226130|44.78|44|2024-11-07|15/09/2024||14.64||578050000000|1568|1|2024-08-02|15/06/2024|23.2|22.68|630380000000|627790000000|1446.5|1
2024-09-01 09:54:21|04623|44315|5706|267.87B|267870000000|4684|509522|23.52|44|2024-11-07|15/09/2024||150.21||166150000000|4684|1|2024-08-08|15/06/2024|386.68|186.44|169870000000|161100000000|3984|1
2024-09-01 09:54:31|04624|44238|9104|1.9T|1900000000000|5237|5443795|26.99|43|2024-10-31|15/09/2024||||454000000000|5237|1|2024-07-31|15/06/2024|295.58||435950000000|454000000000|4573|1
2024-09-01 09:54:40|04625|952288|6005|364.71B|364710000000|3308|466783|-1.99|38|2024-11-06|15/09/2024||||45470000000|3308|1|2024-08-08|15/06/2024|21.45||44510000000|33700000000|3107|1
2024-09-01 09:54:50|04626|44327|8411|7.63T|7630000000000|3009|11800166|22.82|41|2024-11-14|15/09/2024||75.7||698280000000|3009|1|2024-07-31|15/06/2024|114.14|77.53|745100000000|684190000000|3280|1
2024-09-01 09:55:00|04627|949912|4534|116.99B|116990000000|3300|33117|-3.37|39|2024-11-01|15/09/2024||||25053000000|3300|1|2024-08-02|15/06/2024|43.85||25410000000|25700000000|3480|1
2024-09-01 09:55:10|04628|1034504|3994|303.38B|303380000000|5564|646967|1.61|31|2024-10-14|15/08/2024||-15.42||10300000000|5564|1|2024-07-12|15/05/2024|-23.5|-11.86|10320000000|10140000000|5276|1
2024-09-01 09:55:21|04629|949903|3064|1.14T|1140000000000|2301.5|2354370|30.92|39|2024-10-24|15/09/2024||12.34||71370000000|2301.5|1|2024-08-01|15/06/2024|12.56|12.32|70260000000|70230000000|2115|1
2024-09-01 09:55:30|04630|951788|2201|246.54B|246540000000|2749.5|372006|3.05|38|2024-11-12|15/09/2024||||62370000000|2749.5|1|2024-08-08|15/06/2024|54.24||56930000000|54580000000|2622.5|1
2024-09-01 09:55:39|04631|951797|2264|289.5B|289500000000|3372|285830|12.64|38|2024-11-07|15/09/2024||85.26||151360000000|3372|1|2024-08-08|15/06/2024|61.54|62.52|140640000000|142660000000|3282|1
2024-09-01 09:55:49|04632|44128|8725|5.14T|5140000000000|3345|6082883|88.27|45|2024-11-15|15/09/2024||||1558000000000|3345|1|2024-08-09|15/06/2024|128.82||1937160000000|1937200000000|3028|1
2024-09-01 09:56:00|04633|943427|6981|5.68T|5680000000000|3033|6785372|11.56|40|2024-11-01|15/09/2024||42.59||473860000000|3033|1|2024-07-30|15/06/2024|35.3|31.16|421710000000|410160000000|3546|1
2024-09-01 09:56:09|04634|946196|6268|297.73B|297730000000|2478.5|570033|-10.28|37|2024-10-30|15/09/2024||27.5||83750000000|2478.5|1|2024-07-31|15/06/2024|13.01|21.3|80310000000|75940000000|2891|1
2024-09-01 09:56:22|04635|952678|8012|356.83B|356830000000|3189|242189|26.42|38|2024-11-01|15/09/2024||||236000000000|3189|1|2024-08-05|15/06/2024|65.42||239200000000|224000000000|3008|1
2024-09-01 09:56:31|04636|946316|9048|342.54B|342540000000|1742.5|928947|-26.07|36|2024-11-06|15/09/2024||||158200000000|1742.5|1|2024-08-09|15/06/2024|53.4||166160000000|166160000000|1720|1
2024-09-01 09:56:40|04637|952895|9044|267.17B|267170000000.00003|2359.5|230758|-22.99|24|2024-10-30|15/09/2024||||60680000000|2359.5|1|2024-07-31|15/06/2024|59.33||59720000000||2613.5|1
2024-09-01 09:56:49|04638|44241|6701|3.43T|3430000000000|12865|1164486|65.55|43|2024-10-30|15/09/2024||118.83||828910000000|12865|1|2024-07-30|15/06/2024|-21.9|-8.9|690300000000|690660000000|13000|1
2024-09-01 09:57:03|04639|952566|7518|270.09B|270089999999.99997|3406|468114|19.2|38|2024-10-30|15/09/2024||36.77||50390000000|3406|1|2024-08-06|15/06/2024|32.4|17.22|45620000000|41650000000|2565|1
2024-09-01 09:57:13|04640|946124|3659|2.37T|2370000000000|2860|2946202|-3.33|39|2024-11-07|15/09/2024||57.86||152580000000|2860|1|2024-08-08|15/06/2024|47.67|42.24|122470000000|112610000000|3014|1
2024-09-01 09:57:19|04641|44275|5333|578.44B|578440000000|1941.5|890816|0.23|0||
2024-09-01 09:57:26|04642|946173|5334|853.57B|853570000000|4302|951845|26.38|12|2024-10-28|15/09/2024||117.2||161120000000|4302|1|2024-07-31|15/06/2024|139.83|111.29|165450000000|159500000000|4423|1
2024-09-01 09:57:36|04643|44174|2282|561.08B|561080000000|5464|424322|19.3|30|2024-10-28|15/09/2024||63.94||335590000000|5464|1|2024-08-01|15/06/2024|127.09|94.25|338050000000|330970000000|4976|1
2024-09-01 09:57:45|04644|946187|5991|358.21B|358210000000|1667.5|579758|47.37|39|2024-11-06|15/09/2024|||||1667.5|1|2024-08-07|15/06/2024|69.37||193780000000||1376|1
2024-09-01 09:57:53|04645|44214|2871|559.02B|559020000000|4376|660666|25.28|18|2024-11-05|15/09/2024||55.71||174900000000|4376|1|2024-08-06|15/06/2024|50.46|41.5|171160000000|166750000000|3571|1
2024-09-01 09:57:58|04646|946213|6594|3.42T|3420000000000|5946|3388155|-21.95|0||
2024-09-01 09:58:03|04647|946266|7988|364.34B|364340000000|3723|315352|-13.46|0||
2024-09-01 09:58:12|04648|946227|6849|328.96B|328960000000|1960.5|584122|0.51|24|2024-11-06|15/09/2024||28.65||57530000000|1960.5|1|2024-08-02|15/06/2024|4.57|4.01|46230000000|47380000000|2234|1
2024-09-01 09:58:19|04649|951775|2127|214.94B|214940000000|677.7|3748336|-18.7|6|2024-10-30|15/09/2024||9.49||11690000000|677.70001220703|1|2024-07-30|15/06/2024|2.74|5.96|7640000000|9490000000|854.79998779297|1
2024-09-01 09:58:26|04650|946271|8056|462.16B|462160000000|4709|406267|23.99|6|2024-10-29|15/09/2024||75.09||98000000000|4709|1|2024-07-29|15/06/2024|48.66|43.52|88350000000|82740000000|4471|1
2024-09-01 09:58:36|04651|952906|9072|234.6B|234600000000|3720|346466|12.8|38|2024-11-08|15/09/2024||||61850000000|7440|0.5|2024-08-02|15/06/2024|70.57||57970000000|56350000000|7442|0.5
2024-09-01 09:58:43|04652|44172|7731|540.56B|540559999999.99994|1559.5|2075198|-1.55|18|2024-11-07|15/09/2024||11.08||176400000000|1559.5|1|2024-08-08|15/06/2024|7.95|16.27|163900000000|164200000000|1539|1
2024-09-01 09:58:50|04653|946265|7974|9.2T|9200000000000|7902|3653166|26.07|18|2024-11-05|15/09/2024||55.68||285870000000|7902|1|2024-08-02|15/06/2024|69.53|70.79|246640000000|288500000000|8105|1
2024-09-01 09:58:59|04654|44250|5214|298.6B|298600000000|3469|510088|33.06|30|2024-10-28|15/09/2024||||77040000000|3469|1|2024-07-29|15/06/2024|122.47||78060000000|76520000000|3560|1
2024-09-01 09:59:06|04655|44223|9147|643.79B|643790000000|7434|640608|-2.61|12|2024-11-06|15/09/2024||172.68||648160000000|7434|1|2024-08-09|15/06/2024|121.29|122.6|632290000000|632290000000|6930|1
2024-09-01 09:59:17|04656|44140|4272|212.82B|212820000000|1292|463483|-2.27|6|2024-11-11|15/09/2024||||52500000000|1292|1|2024-07-31|15/06/2024|21.52||53650000000|50000000000|1253|1
2024-09-01 09:59:27|04657|44310|5703|101.77B|101770000000|1643|218042|4.72|36|2024-10-28|15/09/2024||||131150000000|1643|1|2024-07-31|15/06/2024|34.66||128620000000|125600000000|1727|1
2024-09-01 09:59:32|04658|946155|4612|2.17T|2170000000000|922.2|3834113|-19.67|0||
2024-09-01 09:59:39|04659|44289|3863|106.75B|106750000000|925|730734|-29.28|0||
2024-09-01 09:59:47|04660|952089|4516|236.54B|236540000000|3512|430211|-45.58|24|2024-11-06|15/09/2024||92.62||37310000000|3512|1|2024-08-07|15/06/2024|152.4|87.05|39130000000|37110000000|3075|1
2024-09-01 09:59:53|04661|946133|4114|258.87B|258870000000|1682.5|417119|20.59|6|2024-11-06|15/09/2024||16.06||98070000000|1682.5|1|2024-08-07|15/06/2024|29.98|17.39|105100000000|96600000000|1514|1
2024-09-01 09:59:58|04662|44280|5401|3.17T|3170000000000|3310|4622727|-5.59|0||
2024-09-01 10:00:25|04663|44109|1332|287.73B|287730000000|925.7|1412817|19.49|12|2024-11-06|15/09/2024||16.09||218600000000|925.70001220703|1|2024-08-06|15/06/2024|17.02|21.56|220640000000|209750000000|746.29998779297|1
2024-09-01 10:00:42|04664|44263|9432|13.09T|13090000000000|155.7|216127623|-7.65|0||
2024-09-01 10:00:50|04665|946325|9404|596.18B|596180000000|2379.5|532036|73.62|0||
2024-09-01 10:01:15|04666|44233|9101|2.38T|2380000000000|5273|5513414|33.22|6|2024-11-06|15/09/2024||||642000000000|5273|1|2024-08-05|15/06/2024|240.93||651710000000|627000000000|4596|1
2024-09-01 10:01:31|04667|946274|8086|211.21B|211210000000|1295|510891|6.67|24|2024-11-07|15/09/2024||29.2||161330000000|1295|1|2024-08-08|15/06/2024|16.11|27.14|152390000000|157530000000|1237|1
2024-09-01 10:01:44|04668|952892|9031|187.37B|187370000000|2389|154556|-12.1|6|2024-11-07|15/09/2024|||||2389|1|2024-08-08|15/06/2024|47.03||101630000000||2273|1
2024-09-01 10:01:58|04669|946083|1820|207.22B|207220000000|5250|178603|39.7|6|2024-11-06|15/09/2024||||87200000000|5250|1|2024-08-06|15/06/2024|81.89||84140000000|83500000000|4000|1
2024-09-01 10:02:03|04670|44314|4021|686.41B|686410000000|4990|1150063|-19.83|0||
2024-09-01 10:02:11|04671|44127|7201|1.55T|1550000000000|425.5|32849785|-31.09|18|2024-11-06|15/09/2024||16.27||3233890000000|425.5|1|2024-07-25|15/06/2024|7.77|27.88|2998400000000|3096140000000|521.40002441406|1
2024-09-01 10:02:20|04672|44164|2002|561.69B|561690000000|1888.5|963105|-2.68|6|2024-10-24|15/09/2024||32.28||219880000000|1888.5|1|2024-08-07|15/06/2024|36.46|36.46|213870000000|213870000000|1775.5|1
2024-09-01 10:02:28|04673|44244|3105|153.21B|153210000000|974.8|551155|-10.65|6|2024-11-07|15/09/2024||||121000000000|974.79998779297|1|2024-08-07|15/06/2024|6.62||109270000000|117700000000|966.09997558594|1
2024-09-01 10:02:34|04674|946110|2897|1.14T|1140000000000|3809|970858|-10.2|0||
2024-09-01 10:02:41|04675|946342|9843|2.45T|2450000000000|21720|827975|30.65|12|2024-11-11|15/09/2024||138.19||209840000000|21720|1|2024-08-07|15/06/2024|214.26|202.69|232820000000|230680000000|18350|1
2024-09-01 10:02:47|04676|44458|6988|1.7T|1700000000000|12115|749547|20.13|6|2024-10-28|15/09/2024||237.54||255180000000|60575|0.2|2024-07-26|15/06/2024|257.27|265.75|249310000000|232540000000|63625|0.2
2024-09-01 10:02:55|04677|952080|4403|539.99B|539990000000|2269|599409|2.95|12|2024-10-30|15/09/2024||||56150000000|2269|1|2024-08-07|15/06/2024|46.3||55110000000|53150000000|1880|1
2024-09-01 10:03:06|04678|946241|7240|393.09B|393090000000|2387|320031|14.81|12|2024-11-06|15/09/2024||||180150000000|2387|1|2024-08-02|15/06/2024|42.62||188170000000|185090000000|2125|1
2024-09-01 10:03:13|04679|44113|8604|2.51T|2510000000000|848.3|13886316|46.66|6|2024-10-30|15/09/2024||||351944000000|848.29998779297|1|2024-07-30|15/06/2024|23.33||454440000000|409000000000|910.70001220703|1
2024-09-01 10:03:19|04680|946116|3231|721.86B|721860000000|4174|880016|12.99|0||
2024-09-01 10:03:26|04681|946142|4307|2.82T|2820000000000|4910|1437900|17.32|6|2024-10-24|15/09/2024||39.69||194980000000|4910|1|2024-07-25|15/06/2024|38.51|33.61|188110000000|184950000000|4514|1
2024-09-01 10:03:35|04682|44186|6471|366.87B|366870000000|750.7|2236855|-11.8|12|2024-10-28|15/09/2024||||201950000000|750.70001220703|1|2024-07-29|15/06/2024|3.89||200500000000|192500000000|777.20001220703|1
2024-09-01 10:03:42|04683|44191|6472|145.19B|145190000000|273.3|4987564|-6.66|6|2024-10-30|15/09/2024||||215150000000|273.29998779297|1|2024-08-02|15/06/2024|0.32||210810000000|210780000000|293.79998779297|1
2024-09-01 10:03:49|04684|44308|9613|3.1T|3100000000000|2213|3361486|12.39|6|2024-11-04|15/09/2024||22.91||1110580000000|2213|1|2024-08-06|15/06/2024|15.15|21.05|1112100000000|1061240000000|1875.5|1
2024-09-01 10:03:57|04685|44134|1802|1.34T|1340000000000|1864|2799056|39.63|12|2024-11-04|15/09/2024||30.6||632060000000|1864|1|2024-08-06|15/06/2024|36.05|15.36|574710000000|525430000000|1589.5|1
2024-09-01 10:04:04|04686|952127|4684|2.23T|2230000000000|25300|262708|-0.04|6|2024-10-22|15/09/2024||171.64||30290000000|25300|1|2024-07-24|15/06/2024|190.69|177.08|28780000000|29220000000|21345|1
2024-09-01 10:04:13|04687|44193|9007|610.81B|610810000000|1698.5|2032177|-22.76|0||
2024-09-01 10:04:49|04688|44284|||||||6|2024-11-05|15/09/2024||||484300000000|582.79998779297|1|2024-08-02|15/06/2024|18||438100000000|443800000000|625.79998779297|1
2024-09-01 10:04:58|04689|44141|6103|182.98B|182980000000|6050|190934|-12.09|30|2024-10-30|15/09/2024||133.41||54630000000|6050|1|2024-08-05|15/06/2024|80.46|127.23|45330000000|50530000000|6587|1
2024-09-01 10:05:04|04690|44177|7733|3.09T|3090000000000|2659.5|4170916|32.81|0||
2024-09-01 10:05:12|04691|946215|6645|1.19T|1190000000000|6026|1002755|-14.22|6|2024-10-24|15/09/2024||65.6||194900000000|6026|1|2024-08-02|15/06/2024|-48.89|5.1|183710000000|189320000000|5421|1
2024-09-01 10:05:43|04692|946147|4528|1.01T|1010000000000|2156|1839019|-22.12|6|2024-10-31|15/09/2024||51.65||119510000000|2156|1|2024-07-31|15/06/2024|51.65|51.16|117680000000|113270000000|2270.5|1
2024-09-01 10:05:51|04693|951943|3288|673.26B|673260000000|5744|374719|14.29|0||
2024-09-01 10:05:59|04694|946163|4716|1.69T|1690000000000|13170|158103|30.07|24|2024-09-19|15/08/2024||105.78||61060000000|13170|1|2024-06-25|15/05/2024|120.38|129.87|67660000000|67980000000|11755|1
2024-09-01 10:06:06|04695|946159|4661|6.53T|6530000000000|3988|4201427|-24.11|12|2024-10-30|15/09/2024||21.28||171100000000|3988|1|2024-07-30|15/06/2024|14.92|15.92|148420000000|154210000000|4577|1
2024-09-01 10:06:16|04696|943425|8591|4.19T|4190000000000.0005|3644|3299155|32.44|40|2024-10-30|15/09/2024||||769900000000|3644|1|2024-08-05|15/06/2024|75.4||708140000000|755300000000|3181|1
2024-09-01 10:06:23|04697|44298|9532|1.46T|1460000000000|3594|1184613|52.94|12|2024-10-30|15/09/2024||86.2||471900000000|3594|1|2024-07-29|15/06/2024|75.51|79.2|470930000000|458750000000|3320|1
2024-09-01 10:06:28|04698|946191|6136|179.12B|179120000000|2028.5|358206|9.77|0||
2024-09-01 10:06:35|04699|946165|4768|1.31T|1310000000000|3466|1029638|7.06|0||
2024-09-01 10:06:42|04700|946153|4578|4.64T|4640000000000|8554|1487311|54.71|6|2024-11-14|15/09/2024||132.16||583720000000|8554|1|2024-07-31|15/06/2024|56.02|33.19|589410000000|577330000000|7789|1
2024-09-01 10:06:46|04701|951826|2427|220.38B|220380000000|1749|622411|48.85|0||
2024-09-01 10:06:54|04702|952776|8283|280.23B|280230000000|4469|117752|-7.22|0||
2024-09-01 10:07:02|04703|946257|7532|2.21T|2210000000000|3708|1836159|26.55|24|2024-11-06|15/09/2024||||547780000000|3708|1|2024-08-16|15/06/2024|27.84|20.4|527700000000|525320000000|3672|1
2024-09-01 10:07:08|04704|44256|6752|2.83T|2830000000000|1212.5|9699142|-29.63|0||
2024-09-01 10:07:20|04705|946160|4666|296.75B|296750000000|1739.5|1174295|-16.31|39|2024-12-16|15/10/2024||34.86||96110000000|1739.5|1|2024-09-17|15/07/2024||36.31||92530000000|1739.5|1
2024-09-01 10:07:27|04706|946087|1893|180.44B|180440000000|640.3|1915584|-26.4|18|2024-11-07|15/09/2024||||160600000000|640.29998779297|1|2024-08-06|15/06/2024|18.4||154350000000|141100000000|551.29998779297|1
2024-09-01 10:07:33|04707|969040|4587|331.81B|331810000000|2560|1007313|37.78|0||
2024-09-01 10:07:41|04708|949899|2181|646.03B|646030000000|284.7|9205675|12.42|0||
2024-09-01 10:07:45|04709|952657|7956|188.65B|188650000000|1577.5|1111684|-8.18|0||
2024-09-01 10:07:50|04710|952627|||||||0||
2024-09-01 10:07:54|04711|952172|4927|325.81B|325810000000|1472.5|857192|-21.76|0||
2024-09-01 10:08:01|04712|961975|3923|436.89B|436890000000|2411.5|1045117|2.7|6|2024-11-12|15/09/2024||8.68||11720000000|2411.5|1|2024-08-13|15/06/2024|11.43|8.07|11220000000|11090000000|1847.5|1
2024-09-01 10:08:09|04713|952147|4755|2.22T|2220000000000|1033.5|29086933|80.46|12|2024-11-13|15/09/2024||-9.17||559360000000|1033.5|1|2024-08-09|15/06/2024|-15.63|-9.54|537280000000|531170000000|773.29998779297|1
2024-09-01 10:08:14|04714|952303|6098|13.77T|13770000000000|9047|5025952|69.74|0||
2024-09-01 10:08:22|04715|952874|8876|290.42B|290420000000|1913|692991|10.74|18|2024-11-07|15/09/2024||||33800000000|1913|1|2024-08-08|15/06/2024|157.33||34630000000|31050000000|1568.5|1
2024-09-01 10:08:27|04716|100158|6723|4.5T|4500000000000|2514|14178400|1.99|0||
2024-09-01 10:08:37|04717|946126|3941|248.93B|248930000000|1004.5|864167|0.74|39|2024-11-01|15/09/2024||||253110000000|1004.5|1|2024-08-01|15/06/2024|56.49||244520000000|243280000000|1048|1
2024-09-01 10:08:43|04718|44292|8308|2.38T|2380000000000|1030.5|10982567|31.76|0||
2024-09-01 10:08:52|04719|952126|4681|293.82B|293820000000|2783|399056|17.85|18|2024-11-08|15/09/2024||29.19||50820000000|2783|1|2024-08-09|15/06/2024|22.94|20.72|50950000000|49610000000|2246.5|1
2024-09-01 10:08:57|04720|44192|7752|903.01B|903010000000|1520|2762734|26.98|0||
2024-09-01 10:09:02|04721|946185|5947|464.32B|464320000000|3271|394128|14.65|0||
2024-09-01 10:09:16|04722|946232|6963|704.35B|704350000000|1825|4672950|-39.97|6|2024-10-31|15/09/2024||17.85||123540000000|1825|1|2024-08-05|15/06/2024|8.97|6.79|118280000000|113120000000|1858.5|1
2024-09-01 10:09:23|04723|949911|4527|793.01B|793010000000|3476|805250|-10.89|6|2024-11-07|15/09/2024||35.07||71790000000|3476|1|2024-08-07|15/06/2024|37.18|39.89|68360000000|67660000000|3233|1
2024-09-01 10:09:34|04724|946255|7453|725.55B|725550000000|2741|3138478|43.7|12|2024-10-10|15/08/2024||12.93||163500000000|2741|1|2024-07-12|15/05/2024|67.03|46.94|175860000000|174030000000|2712|1
2024-09-01 10:09:44|04725|946204|6417|460.11B|460110000000|2097.5|1380272|61.77|6|2024-11-04|15/09/2024||||56510000000|2097.5|1|2024-08-07|15/06/2024|57||42210000000|31700000000|1493.5|1
2024-09-01 10:09:49|04726|946317|9065|261.88B|261880000000|4765|168361|-7.31|0||
2024-09-01 10:09:58|04727|946276|8136|878.66B|878660000000|3720|1842552|43.32|6|2024-10-31|15/09/2024||||28910000000|3720|1|2024-08-02|15/06/2024|43.6||28910000000|27720000000|3060|1
2024-09-01 10:10:07|04728|1131558|4443|275.27B|275270000000|2190|1010156|54.28|18|2024-10-15|15/08/2024||-0.25||9690000000|2190|1|2024-07-11|15/05/2024|3.29|2.71|9640000000|9450000000|1783|1
2024-09-01 10:10:21|04729|946149|4536|662.02B|662020000000|1876.5|1299145|38.23|6|2024-11-07|15/09/2024||21||73520000000|1876.5|1|2024-08-06|15/06/2024|29.59|25.99|74770000000|75240000000|1546|1
2024-09-01 10:10:31|04730|946183|5929|721.79B|721790000000|3317|706339|47.13|0||
2024-09-01 10:10:37|04731|44179|2501|564.78B|564780000000|7248|312688|60.46|0||
2024-09-01 10:10:44|04732|952104|4887|265.87B|265870000000|6198|269903|31.26|18|2024-11-08|15/09/2024||150.47||49640000000|6198|1|2024-08-09|15/06/2024|353.54|302.98|44330000000|47950000000|6135|1
2024-09-01 10:10:51|04733|946294|8473|1.08T|1080000000000.0001|3568|1768877|18.54|6|2024-10-30|15/09/2024||||249024000000|3568|1|2024-08-02|15/06/2024|70.79||330540000000|315059000000|3807|1
2024-09-01 10:10:57|04734|946339|9719|913.64B|913640000000|2923.5|721622|14.99|0||
2024-09-01 10:11:03|04735|44318|9735|2.2T|2200000000000|10620|658255|4.53|6|2024-11-07|15/09/2024||||286770000000|10620|1|2024-08-09|15/06/2024|117.71||271040000000|271040000000|9472|1
2024-09-01 10:11:09|04736|946207|6460|550.35B|550350000000|2550|913656|-12.87|0||
2024-09-01 10:11:18|04737|952890|9024|944.77B|944770000000|3138|1017867|101.8|12|2024-11-07|15/09/2024||29.9||127500000000|3138|1|2024-08-02|15/06/2024|51.53|23.3|125410000000|122460000000|2637|1
2024-09-01 10:11:24|04738|946217|6724|895.52B|895520000000|2710.5|1128280|18.18|0||
2024-09-01 10:11:32|04739|946318|9076|389.24B|389240000000|2315.5|528133|6.95|12|2024-11-08|15/09/2024||||159210000000|2315.5|1|2024-08-08|15/06/2024|19||164630000000|161730000000|2260.5|1
2024-09-01 10:11:41|04740|946139|4204|924.89B|924890000000|2215.5|1191139|-1.18|18|2024-10-30|15/09/2024||46.7||344600000000|2215.5|1|2024-07-31|15/06/2024|56.47|29.8|298830000000|290000000000|2243|1
2024-09-01 10:11:47|04741|44154|1928|2.43T|2430000000000|3754|2664042|24.43|0||
2024-09-01 10:11:51|04742|44254|3382|5.45T|5450000000000|2098.5|10734447|5.05|0||
2024-09-01 10:11:57|04743|952815|8410|336.82B|336820000000|287.9|6245244|-7.96|0||
2024-09-01 10:12:05|04744|1056361|9143|988.55B|988550000000|1580.5|2009683|-25.94|29|2024-11-01|15/09/2024||16.82||336320000000|1580.5|1|2024-07-26|15/06/2024|19.83|17.95|334530000000|332160000000|1484|1
2024-09-01 10:12:14|04745|969284|6753|648.26B|648260000000|998.4|3652795|8.05|30|2024-11-01|15/09/2024||1.98||556320000000|998.40002441406|1|2024-08-09|15/06/2024|-1.98|-3.02|531960000000|536240000000|850.40002441406|1
2024-09-01 10:12:22|04746|1011980|3697|240.15B|240150000000|13640|853600|-54.37|6|2024-10-10|15/08/2024||188.88||31090000000|13640|1|2024-07-10|15/05/2024|18.02|139|28840000000|29460000000|15440|1
2024-09-01 10:12:29|04747|946333|9507|270.44B|270440000000|1315|648497|24.7|6|2024-10-31|15/09/2024||100.2||218600000000|1315|1|2024-07-30|15/06/2024|116.83|21.8|186850000000|178300000000|1267|1
2024-09-01 10:12:36|04748|946260|7701|1.42T|1420000000000|4845|723222|12.39|6|2024-11-06|15/09/2024||52.6||131010000000|4845|1|2024-08-07|15/06/2024|33.89|33.9|116940000000|112070000000|4222|1
2024-09-01 10:12:45|04749|946277|8227|571.87B|571870000000|7780|324667|1.93|18|2024-09-30|15/08/2024||141.97||164520000000|7780|1|2024-06-24|15/05/2024|141.97|136.85|164470000000|162360000000|7351|1
2024-09-01 10:12:51|04750|946252|7309|2.44T|2440000000000|27400|260684|27.53|0||
2024-09-01 10:12:57|04751|44139|1803|681.91B|681910000000|973.6|5188802|-1.42|0||
2024-09-01 10:13:03|04752|44115|4063|12.8T|12800000000000|6422|5976594|38.26|0||
2024-09-01 10:13:12|04753|946234|6967|761.66B|761660000000|5637|724227|-5.4|0||
2024-09-01 10:13:18|04754|44277|8303|567.13B|567130000000|2766|310878|-2.23|0||
2024-09-01 10:13:23|04755|44170|4507|1.93T|1930000000000|6807|1497694|5.83|0||
2024-09-01 10:13:31|04756|946119|3360|206.77B|206770000000|2191.5|267908|-11.22|6|2024-11-08|15/09/2024||32.86||163000000000|2191.5|1|2024-08-09|15/06/2024|32.49|28.62|155220000000|152690000000|2046|1
2024-09-01 10:13:35|04757|44215|4911|1.3T|1300000000000|3261|3047927|-45.07|0||
2024-09-01 10:13:43|04758|44322|5831|713.55B|713550000000|1297.5|2021053|8.53|12|2024-11-07|15/09/2024||28.48|||1297.5|1|2024-08-07|15/06/2024|38.15|25.43|84910000000|43750000000|1227.5|1
2024-09-01 10:13:48|04759|949826|1414|280.66B|280660000000|5609|166136|-5.27|0||
2024-09-01 10:13:54|04760|952951|9601|136.65B|136650000000|9946|55017|-10.76|0||
2024-09-01 10:13:59|04761|44304|4004|643.07B|643070000000|3559|1836919|47.55|0||
2024-09-01 10:14:05|04762|951927|3197|507.9B|507900000000|2232.5|1631230|9.71|0||
2024-09-01 10:14:13|04763|946197|6273|4.3T|4300000000000|67000|218803|-6.61|6|2024-11-12|15/09/2024||689||205860000000|67000|1|2024-08-09|15/06/2024|759.43|680.4|202780000000|204700000000|64860|1
2024-09-01 10:14:18|04764|951783|2175|187.65B|187650000000|2192.5|486375|-22.81|0||
2024-09-01 10:14:23|04765|1116052|9434|9.69T|9690000000000|2038|6852295|22|0||
2024-09-01 10:14:28|04766|44333|9984|12.32T|12320000000000|8405|12234913|29.31|0||
2024-09-01 10:14:35|04767|951812|2331|509.78B|509780000000|1032.5|1302913|9.27|6|2024-10-31|15/09/2024||||133720000000|1032.5|1|2024-08-06|15/06/2024|8.6||129010000000|128840000000|869.40002441406|1
2024-09-01 10:14:41|04768|44199|2768|754.98B|754980000000|3475|1313492|9.55|0||
2024-09-01 10:14:47|04769|44123|8630|3.36T|3360000000000|3430|3300750|59.51|6|2024-11-15|15/09/2024||||1277000000000|3430|1|2024-08-09|15/06/2024|121.53||1522500000000|1522500000000|2958|1
2024-09-01 10:14:54|04770|44266|6758|17.24T|17239999999999.998|14200|3767344|13.28|6|2024-11-08|15/09/2024||195.26||3009950000000|14200|1|2024-08-07|15/06/2024|189.9|165.78|3011650000000|2752680000000|12315|1
2024-09-01 10:14:59|04771|946312|9003|238.66B|238660000000|2436|173108|-14.84|0||
2024-09-01 10:15:07|04772|946337|9684|646.57B|646570000000|5387|1010627|-3.06|12|2024-11-06|15/09/2024||62.49||83440000000|5387|1|2024-08-06|15/06/2024|88.52|65.03|69920000000|72590000000|4538|1
2024-09-01 10:15:23|04773|946230|6923|446.97B|446970000000|2786.5|489392|9.32|6|2024-10-28|15/09/2024||||125430000000|2786.5|1|2024-07-29|15/06/2024|36.31||121440000000|121700000000|2790.5|1
2024-09-01 10:15:35|04774|44167|7270|2.06T|2060000000000|2760.5|3747800|-1.6|12|2024-11-06|15/09/2024||127.79||1198620000000|2760.5|1|2024-08-05|15/06/2024|112.14|127.69|1092130000000|1206790000000|2666.5|1
2024-09-01 10:15:45|04775|946259|7649|457.28B|457280000000|2527|854777|17.24|6|2024-09-24|15/08/2024||33.68||208620000000|2527|1|2024-06-25|15/05/2024|33.84|36.47|200960000000|198760000000|2363|1
2024-09-01 10:15:55|04776|44279|3436|583.66B|583660000000|1669|6176266|-14.63|6|2024-11-06|15/09/2024||21.32||105060000000|1669|1|2024-08-07|15/06/2024|21.61|24.54|104760000000|102190000000|2010|1
2024-09-01 10:16:02|04777|946138|4203|360.32B|360320000000|3869|289564|11.15|6|2024-11-04|15/09/2024||||76450000000|3869|1|2024-08-05|15/06/2024|75.16||76650000000|75650000000|3750|1
2024-09-01 10:16:12|04778|44309|4005|683.98B|683980000000|417.9|17465839|2.48|24|2024-10-30|15/09/2024||-2.2||671850000000|417.89999389648|1|2024-08-02|15/06/2024|14.91|-7.34|612140000000|629970000000|393.79998779297|1
2024-09-01 10:16:24|04779|44242|8053|4.17T|4170000000000|3446|3238664|13.21|44|2024-11-01|15/09/2024||115.2||1787360000000|3446|1|2024-07-31|15/06/2024|103.86|127.82|1771730000000|1781550000000|3846|1
2024-09-01 10:16:29|04780|44165|4506|265.79B|265790000000.00003|669|5075130|30.49|0||
2024-09-01 10:16:35|04781|44126|5802|1.88T|1880000000000|2408.5|3533545|34.78|0||
2024-09-01 10:16:44|04782|949876|1911|1.25T|1250000000000|6089|1691978|46.9|24|2024-10-29|15/09/2024||112.4||510690000000|6089|1|2024-08-08|15/06/2024|163.59|135.7|527780000000|502470000000|4990|1
2024-09-01 10:16:50|04783|44156|6302|406.7B|406700000000|3384|477211|-8.57|12|2024-11-01|15/09/2024||||290700000000|3384|1|2024-08-07|15/06/2024|82.13||265540000000|237090000000|3363|1
2024-09-01 10:16:58|04784|44330|5713|1.12T|1120000000000|4084|1569033|-10.54|18|2024-11-12|15/09/2024||80.99||397630000000|4084|1|2024-08-07|15/06/2024|80.34|93.29|410300000000|414730000000|3970|1
2024-09-01 10:17:04|04785|969280|8309|2.59T|2590000000000|3603|2686008|30.1|0||
2024-09-01 10:17:14|04786|44302|8316|12.49T|12490000000000|9550|8159781|40.65|30|2024-11-13|15/09/2024||261.74||1068520000000|9550|1|2024-08-02|15/06/2024|283.09|241.45|1029840000000|996070000000|10880|1
2024-09-01 10:17:21|04787|44255|5232|129.11B|129110000000.00002|3876|202241|-4.11|12|2024-11-07|15/09/2024||||58080000000|3876|1|2024-08-06|15/06/2024|20.17||53230000000|55240000000|3460|1
2024-09-01 10:17:26|04788|44178|8830|2.35T|2350000000000|4965|1311941|30.76|0||
2024-09-01 10:17:33|04789|946171|5110|391.12B|391120000000|1487|1079142|-3|18|2024-11-06|15/09/2024||43.72||298940000000|1487|1|2024-08-07|15/06/2024|52.8|26.23|295680000000|297790000000|1476.5|1
2024-09-01 10:17:40|04790|946345|9989|495.88B|495880000000|4240|316588|-1.99|12|2024-11-12|15/09/2024||67.02||202940000000|4240|1|2024-08-14|15/06/2024|62.33|60.72|194570000000|195020000000|3842|1
2024-09-01 10:17:46|04791|951840|2587|1.65T|1650000000000|5350|548166|13.11|0||
2024-09-01 10:17:56|04792|946344|9987|400.62B|400620000000|5160|291406|17.65|39|2024-11-07|15/09/2024||98.72||622250000000|5160|1|2024-08-09|15/06/2024|63.91|51.84|582200000000|578360000000|5185|1
2024-09-01 10:18:03|04793|44162|7269|3.27T|3270000000000|1693.5|6229442|17.4|18|2024-11-05|15/09/2024||44.95||1444010000000|1693.5|1|2024-08-06|15/06/2024|59.21|55.06|1457650000000|1323100000000|1346.5|1
2024-09-01 10:18:11|04794|946229|6869|1.76T|1760000000000|2820|1497509|7.58|0||
2024-09-01 10:18:21|04795|44148|8795|1.29T|1290000000000|2448.5|2040220|4.53|18|2024-11-13|15/09/2024|||||2448.5|1|2024-08-09|15/06/2024|||952950000000|953000000000|2162.5|1
2024-09-01 10:18:31|04796|952364|6395|124.43B|124430000000|980|256523|-18.16|38|2024-11-13|15/09/2024|||||980|1|2024-08-09|15/06/2024|24.99||78920000000|78920000000|914.20001220703|1
2024-09-01 10:18:37|04797|44260|5233|383.14B|383140000000|3315|623634|17.37|12|2024-11-07|15/09/2024||||239120000000|3315|1|2024-08-08|15/06/2024|115.16||208850000000|200940000000|3468|1
2024-09-01 10:18:45|04798|44129|1801|1.21T|1210000000000|6603|720461|33.02|18|2024-11-08|15/09/2024||80.37||459930000000|6603|1|2024-08-09|15/06/2024|126.73|71.38|457060000000|377760000000|5587|1
2024-09-01 10:18:51|04799|946154|4581|704.10B|704100000000|8590|187825|41.82|6|2024-08-01|15/06/2024||||80400000000|8590|1|2024-05-13|15/03/2024||-12.48||71830000000|8590|1
2024-09-01 10:18:56|04800|102044|4091|2.15T|2150000000000|4977|612984|40.43|0||
2024-09-01 10:19:06|04801|44321|6976|448.16B|448160000000|3596|3876783|-11.1|24|2024-11-11|15/09/2024||44.86||92210000000|3596|1|2024-08-07|15/06/2024|50.62|18.9|81140000000|82050000000|3753|1
2024-09-01 10:19:16|04802|44194|2531|222.59B|222590000000|1140|572473|-9.45|18|2024-11-07|15/09/2024|||||1140|1|2024-08-08|15/06/2024|26.48||84960000000||1083|1
2024-09-01 10:19:26|04803|44252|8233|351.9B|351900000000|1115.5|2094955|-49.64|42|2024-10-11|15/08/2024||||132760000000|1115.5|1|2024-06-28|15/05/2024|40.64||120130000000|117800000000|5375|0.5
2024-09-01 10:19:31|04804|44155|4502|6.87T|6870000000000|4333|4194223|-3.92|0||
2024-09-01 10:19:37|04805|946324|9401|652.5B|652500000000|4037|345647|51.54|0||
2024-09-01 10:19:42|04806|44271|6762|3.74T|3740000000000|9847|2382747|87.85|0||
2024-09-01 10:19:51|04807|952290|6028|310.92B|310920000000|2934.5|483456|-18.89|24|2024-10-30|15/09/2024||||58200000000|2934.5|1|2024-08-08|15/06/2024|18.66|32.7|56640000000|56190000000|2691.5|1
2024-09-01 10:19:58|04808|44259|3401|262.35B|262350000000.00003|1362.5|1207116|-8.77|18|2024-11-04|15/09/2024||||268100000000|1362.5|1|2024-08-06|15/06/2024|23.12||255340000000|255500000000|1173.5|1
2024-09-01 10:20:08|04809|44185|4543|3.99T|3990000000000|2689.5|3681722|21.61|44|2024-11-07|15/09/2024||22.05||249260000000|2689.5|1|2024-08-08|15/06/2024|22.82|20.89|258190000000|241180000000|2487|1
2024-09-01 10:20:23|04810|946288|5844|674.9B|674900000000|2310|778397|8.98|36|2024-11-11|15/09/2024||19.83|||2310|1|2024-07-31|15/06/2024|57.98|47.56|47700000000|31300000000|2712.5|1
2024-09-01 10:20:32|04811|946291|5832|278.3B|278300000000|1537|392430|57.3|12|2024-11-08|15/09/2024|||||1537|1|2024-07-30|15/06/2024|51.78||52440000000||1657|1
2024-09-01 10:20:40|04812|946283|8334|376.3B|376300000000|970.6|1302681|43.79|6|2024-11-06|15/09/2024|||||970.59997558594|1|2024-08-01|15/06/2024|28.59||56720000000|23500000000|1033.5|1
2024-09-01 10:20:49|04813|946292|5830|406.31B|406310000000|1350|1086044|32.16|18|2024-11-08|15/09/2024|||||1350|1|2024-08-09|15/06/2024|56||61660000000||1214|1
2024-09-01 10:20:55|04814|946209|6481|329.09B|329090000000|2684|672538|0.3|6|2024-11-07|15/09/2024||31.21||93740000000|2684|1|2024-08-07|15/06/2024|42.84|13.42|94720000000|87100000000|2458|1
2024-09-01 10:21:02|04815|946122|3626|845.84B|845840000000|3643|985208|5.29|6|2024-11-01|15/09/2024||45.35||139800000000|3643|1|2024-07-30|15/06/2024|45.66|39.34|134060000000|130990000000|3212|1
2024-09-01 10:21:18|04816|946130|4045|179.3B|179300000000|1580|237689|12.3|39|2024-10-30|15/09/2024||||42300000000|1580|1|2024-07-31|15/06/2024|37.92||42560000000|40940000000|1534|1
2024-09-01 10:21:29|04817|44183|9001|519.28B|519280000000|2512|1204150|-37.42|44|2024-10-31|15/09/2024||||154100000000|2512|1|2024-08-05|15/06/2024|72.04||149910000000|158600000000|2490|1
2024-09-01 10:21:36|04818|946084|1860|304.41B|304410000000|1004.5|673102|21.96|12|2024-11-11|15/09/2024||||124800000000|1004.5|1|2024-08-09|15/06/2024|12.23||111790000000|120970000000|985|1
2024-09-01 10:21:45|04819|44303|9602|949.44B|949440000000|5601|649059|-0.73|42|2024-10-09|15/08/2024||||70330000000|5601|1|2024-07-16|15/05/2024|94.07||85980000000|82670000000|4506|1
2024-09-01 10:21:55|04820|946336|9533|441.69B|441690000000|4294|292178|62.74|36|2024-10-29|15/09/2024||||150000000000|4294|1|2024-07-31|15/06/2024|131.3||146100000000|150000000000|4046|1
2024-09-01 10:22:06|04821|952722|8129|301.72B|301720000000|4806|485703|62.09|38|2024-11-08|15/09/2024||57.96||379400000000|4806|1|2024-08-06|15/06/2024|28.75|40.66|373040000000|357650000000|3800|1
2024-09-01 10:22:16|04822|946332|9506|662.37B|662370000000|1324.5|2605638|29.92|30|2024-10-30|15/09/2024||115.4||649350000000|1324.5|1|2024-07-31|15/06/2024|121.11|57|614560000000|571300000000|1250|1
2024-09-01 10:22:22|04823|44265|5301|189.72B|189720000000|889.7|1458367|-23.99|0||
2024-09-01 10:22:31|04824|44143|8766|10.74T|10740000000000|5506|6109406|68.74|36|2024-11-15|15/09/2024||||1765000000000|5506|1|2024-08-06|15/06/2024|100.58||1924070000000|1675000000000|4046|1
2024-09-01 10:22:42|04825|44329|4043|201.48B|201480000000|2800.5|499484|18.82|44|2024-10-25|15/09/2024||||84600000000|2800.5|1|2024-07-26|15/06/2024|102.89||82520000000|85800000000|2743|1
2024-09-01 10:22:53|04826|44278|9501|1.11T|1110000000000|694.8|32720678|9.01|44|2024-10-29|15/09/2024||26.3||1790500000000|694.79998779297|1|2024-07-31|15/06/2024|49.46|25.7|1492520000000|1489900000000|744.90002441406|1
2024-09-01 10:22:59|04827|44237|8035|11.89T|11890000000000|25805|4460086|20.39|12|2024-10-31|15/09/2024||208.89||537110000000|25805|1|2024-08-08|15/06/2024|273.22|217.33|555070000000|501970000000|25640|1
2024-09-01 10:23:10|04828|44293|9531|1.44T|1440000000000|3644|1554670|6.77|44|2024-10-24|15/09/2024||30.3||633700000000|3644|1|2024-07-31|15/06/2024|50.17|77|586930000000|659300000000|3304|1
2024-09-01 10:23:22|04829|952044|4186|438.43B|438430000000|3618|854259|10.54|38|2024-11-07|15/09/2024||46.84||49800000000|3618|1|2024-08-06|15/06/2024|45.78|43.81|49720000000|46020000000|2815.5|1
2024-09-01 10:23:27|04830|44168|8804|507.22B|507220000000|2429.5|997816|23.76|0||
2024-09-01 10:23:34|04831|44188|9005|1.07T|1070000000000.0001|1782.5|1758397|-3.96|0||
2024-09-01 10:23:45|04832|44457|3289|744.13B|744130000000|1044|2663450|13.02|44|2024-11-07|15/09/2024||22.85||247390000000|1044|1|2024-08-08|15/06/2024|26.52|26.52|267180000000|267180000000|950|1
2024-09-01 10:23:52|04833|952609|7732|161.97B|161970000000|1536.5|475064|-13.75|12|2024-10-25|15/09/2024||21.9||55840000000|1536.5|1|2024-07-30|15/06/2024|-9.02|15.7|51410000000|50520000000|1713.5|1
2024-09-01 10:23:59|04834|44202|7911|1.36T|1360000000000|4383|976030|22.5|6|2024-11-11|15/09/2024||||418000000000|4383|1|2024-08-09|15/06/2024|31.94||404270000000|401370000000|3884|1
2024-09-01 10:24:12|04835|44264|3402|1.2T|1200000000000|750.4|5982458|-5.76|36|2024-11-05|15/09/2024||14.61||658320000000|750.40002441406|1|2024-08-07|15/06/2024|16.77|13.45|637730000000|609350000000|702|1
2024-09-01 10:24:17|04836|44211|6502|1.99T|1990000000000|4590|1766262|-0.22|6|2024-05-10|15/03/2024||169.5||980000000000|4590|1|2024-02-14|15/12/2023||78.4||820000000000|4590|1
2024-09-01 10:24:23|04837|44324|4042|597.02B|597020000000|1875|1176763|-2.47|0||
2024-09-01 10:24:32|04838|44270|5332|857.13B|857130000000|5053|1107792|26.17|36|2024-10-31|15/09/2024||38.17||190570000000|5053|1|2024-07-31|15/06/2024|51.52|26.95|164510000000|163800000000|4094|1
2024-09-01 10:24:41|04839|44136|5901|402.23B|402230000000|2317.5|417130|-12.96|30|2024-10-31|15/09/2024|||||2317.5|1|2024-08-02|15/06/2024|65.23||229870000000||2547.5|1
2024-09-01 10:24:49|04840|946109|2875|918.53B|918530000000|9085|582244|51.24|12|2024-10-30|15/09/2024||146.39||125170000000|9085|1|2024-07-31|15/06/2024|172.66|132|126700000000|120110000000|9515|1
2024-09-01 10:24:55|04841|946170|5105|329.35B|329350000000|2139|1155547|-2.88|12|2024-11-13|15/09/2024||109.7||143070000000|2139|1|2024-08-09|15/06/2024|123.05|114.38|145940000000|139490000000|2078|1
2024-09-01 10:25:05|04842|44234|3101|87.92B|87920000000|998|356963|-6.77|44|2024-11-07|15/09/2024||||107750000000|998|1|2024-08-08|15/06/2024|8.9||105180000000|103650000000|951|1
2024-09-01 10:25:15|04843|946251|7282|331.61B|331610000000|2610.5|464506|-17.49|0||
2024-09-01 10:25:29|04844|946115|3116|345.42B|345420000000|1935|827042|-29.53|39|2024-10-31|15/09/2024||92.59||502500000000|1935|1|2024-07-31|15/06/2024|48.73|57.27|488000000000|476600000000|2048.5|1
2024-09-01 10:25:40|04845|946195|6201|3.52T|3520000000000|11440|523219|10.32|39|2024-10-31|15/09/2024||170.14||1029230000000|11440|1|2024-07-31|15/06/2024|358.18|299.53|1025760000000|963040000000|12650|1
2024-09-01 10:25:48|04846|985692|7203|37.17T|37170000000000|2759.5|31651470|9.53|34|2024-10-30|15/09/2024||86.94||11843760000000|2759.5|1|2024-08-01|15/06/2024|98.99|89.8|11837880000000|11660310000000|2949|1
2024-09-01 10:25:58|04847|44227|8015|2.95T|2950000000000|2792.5|2418655|-4.63|44|2024-10-31|15/09/2024|||||2792.5|1|2024-07-31|15/06/2024|90.78||2541470000000||2989.5|1
2024-09-01 10:26:08|04848|44200|4704|1.14T|1140000000000|8731|909997|41.48|45|2024-11-07|15/09/2024||75.06||69540000000|8731|1|2024-08-08|15/06/2024|53.84|63.11|68600000000|65970000000|6679|1
2024-09-01 10:26:20|04849|946254|7313|236.31B|236310000000|1853|298834|7.17|39|2024-10-31|15/09/2024||||113200000000|1853|1|2024-08-09|15/06/2024|19.39||112520000000|112520000000|1797|1
2024-09-01 10:26:30|04850|946150|4540|305.76B|305760000000|4027|318853|45.25|39|2024-11-06|15/09/2024||93.54||45350000000|4027|1|2024-08-05|15/06/2024|147.25|93.54|43690000000|45350000000|3657|1
2024-09-01 10:26:40|04851|946120|3391|429.9B|429900000000|8838|164911|-17.09|39|2024-09-17|15/08/2024||176.84||270750000000|8838|1|2024-06-21|15/05/2024|11.25|80.12|253350000000|253340000000|9048|1
2024-09-01 10:26:49|04852|946326|9409|202.24B|202240000000|1990|137139|14.17|39|2024-11-08|15/09/2024||||75450000000|1990|1|2024-08-02|15/06/2024|51.41||77590000000|75500000000|2066|1
2024-09-01 10:26:59|04853|44135|4208|256.95B|256950000000|2647|499467|6.2|44|2024-11-07|15/09/2024||||121650000000|2647|1|2024-08-05|15/06/2024|49.49||115390000000|117400000000|2465.5|1
2024-09-01 10:27:09|04854|946219|6728|401.44B|401440000000|8147|274464|42.43|39|2024-11-08|15/09/2024||97.5||66250000000|8147|1|2024-08-13|15/06/2024|140.9|125.04|75910000000|65870000000|7543|1
2024-09-01 10:27:20|04855|946275|8113|2.98T|2980000000000|5079|1090745|-12.79|38|2024-11-08|15/09/2024||41.61||253650000000|5079|1|2024-08-06|15/06/2024|37.06|37.69|251450000000|250180000000|4691|1
2024-09-01 10:27:30|04856|946231|6925|206.5B|206500000000|2074.5|386270|9.82|39|2024-11-06|15/09/2024||9.3||42800000000|2074.5|1|2024-08-05|15/06/2024|2.92|15.3|37540000000|39900000000|2019|1
2024-09-01 10:27:41|04857|952141|4732|643.31B|643310000000|1339|2825928|4.71|38|2024-11-05|15/09/2024||||25650000000|1339|1|2024-08-06|15/06/2024|19.26||25640000000|25100000000|1155|1
2024-09-01 10:27:51|04858|946121|3591|237.64B|237640000000|4316|249434|34.37|39|2024-11-01|15/09/2024||||54211000000|4316|1|2024-08-07|15/06/2024|55.18||46460000000|52000000000|3845|1
2024-09-01 10:28:01|04859|949905|3141|416.03B|416030000000|2011.5|1023652|-24.72|37|2024-10-09|15/08/2024||51.99||322130000000|2011.5|1|2024-07-08|15/05/2024|13.67|21.87|304730000000|306940000000|1950.5|1
2024-09-01 10:28:14|04860|44213|9021|1.31T|1310000000000|2779|2271592|-12.64|44|2024-10-29|15/09/2024||||417570000000|2779|1|2024-08-01|15/06/2024|79.03||402780000000|390170000000|2956|1
2024-09-01 10:28:25|04861|946093|2267|932.77B|932770000000|3077|1471600|-19.29|39|2024-11-12|15/09/2024||45.82||132840000000|3077|1|2024-07-30|15/06/2024|46.48|45.49|122640000000|122830000000|2889|1
2024-09-01 10:28:33|04862|946341|9831|312.37B|312370000000|452.2|4049770|-2.16|18|2024-10-31|15/09/2024||7.88||420340000000|452.20001220703|1|2024-08-09|15/06/2024|13.91|14.56|379100000000|377230000000|422.39999389648|1
2024-09-01 10:28:39|04863|946293|8418|363.62B|363620000000|1683|653836|43.6|12|2024-11-08|15/09/2024|||||1683|1|2024-08-02|15/06/2024|53.12||55490000000|30500000000|1877|1
2024-09-01 10:28:50|04864|44212|7951|574.13B|574130000000|3497|1280858|-22.41|44|2024-10-30|15/09/2024||70.94||114050000000|104911049.1|3.3333000003333E-5|2024-07-31|15/06/2024|57.15|74.58|112150000000|109000000000|107341073.4|3.3333000003333E-5
2024-09-01 10:28:59|04865|946248|7272|1.24T|1240000000000|1267|4873195|-0.29|39|2024-11-04|15/09/2024||49.43||652660000000|1267|1|2024-08-06|15/06/2024|58.24|62.77|706340000000|657570000000|1067.5|1
2024-09-01 10:29:09|04866|44228|9064|580.27B|580270000000|1692|2446277|-37.82|44|2024-10-31|15/09/2024||12.91||445340000000|1692|1|2024-08-01|15/06/2024|-29.49|-16.72|405630000000|415040000000|1827|1
2024-09-01 10:29:19|04867|946175|5444|462.18B|462180000000|7255|247964|2.3|39|2024-10-30|15/09/2024||||44050000000|7255|1|2024-07-31|15/06/2024|275.87||34050000000|41200000000|7920|1
2024-09-01 10:29:28|04868|946092|2212|536.68B|536679999999.99994|2698.5|905530|-3.05|39|2024-10-23|15/09/2024||27.19||295100000000|2698.5|1|2024-07-31|15/06/2024|52.44|59.41|311090000000|311420000000|3603|1
2024-09-01 10:30:36|04869|952774|8279|391.85B|391850000000|9569|61369|22.7|12|2024-11-11|15/09/2024||||180440000000|9569|1|2024-08-09|15/06/2024|173.91||176310000000|174000000000|8827|1
2024-09-01 10:30:47|04870|44226|6506|1.26T|1260000000000|4820|1453427|-16.14|46|2024-10-04|15/08/2024||44.25||143440000000|4820|1|2024-07-05|15/05/2024|35.19|40.6|132410000000|138240000000|5965|1
2024-09-01 10:30:57|04871|44291|6841|1.06T|1060000000000|4088|812689|38.46|45|2024-11-05|15/09/2024||48.7||139630000000|4088|1|2024-08-06|15/06/2024|38.65|41.2|128920000000|129450000000|2960.5|1
2024-09-01 10:31:08|04872|44230|5101|534.65B|534650000000|3325|735814|12.69|44|2024-11-08|15/09/2024||116||271450000000|3325|1|2024-08-09|15/06/2024|167.03|94.2|272860000000|267240000000|2998.5|1
2024-09-01 10:31:21|04873|953009|9861|197B|197000000000|3045|675313|6.92|38|2024-10-09|15/08/2024||||47900000000|3045|1|2024-07-10|15/05/2024|10.54||47540000000|46500000000|3083|1
2024-09-01 10:31:30|04874|44195|4689|3T|3000000000000|399.7|15306325|-9.84|34|2024-11-01|15/09/2024||3.55||473640000000|399.70001220703|1|2024-08-02|15/06/2024|6.87|5.63|463090000000|463490000000|367.10000610352|1
2024-09-01 10:31:39|04875|952499|7164|401.15B|401150000000|5881|148992|16.09|38|2024-11-06|15/09/2024||||11400000000|5881|1|2024-08-06|15/06/2024|82.57||10760000000|11300000000|5225|1
2024-09-01 10:31:48|04876|946258|7550|1.19T|1190000000000|7602|503588|10.59|39|2024-11-08|15/09/2024||||272000000000|7602|1|2024-08-09|15/06/2024|66.33||266580000000|259280000000|5673|1
2024-09-01 10:31:58|04877|946140|4205|253.47B|253470000000|1201.5|959455|-25.44|39|2024-10-31|15/09/2024||22.91||101960000000|1201.5|1|2024-07-29|15/06/2024|38.77|23.65|106110000000|98560000000|1332.5|1
2024-09-01 10:32:10|04878|946113|3092|1.38T|1380000000000|4643|1193958|57.12|39|2024-10-31|15/09/2024||32.33||48250000000|4643|1|2024-07-31|15/06/2024|37.41|43.92|50390000000|49410000000|4348|1
2024-09-01 10:32:21|04879|44176|6366|81.87B|81870000000|316|2468398|-15.51|45|2024-11-05|15/09/2024||||130000000000|316|1|2024-07-29|15/06/2024|13.48||117020000000|135000000000|278|1
2024-09-01 10:32:31|04880|44197|7762|229.19B|229190000000|940|1155425|2.73|45|2024-11-11|15/09/2024||19.4||78700000000|940|1|2024-08-13|15/06/2024|35.04|16.8|75890000000|72150000000|911|1
2024-09-01 10:32:41|04881|44131|5803|1.16T|1160000000000|4207|4533555|247.11|44|2024-11-04|15/09/2024||44.99||217310000000|4207|1|2024-08-08|15/06/2024|69.29|40.82|218330000000|199460000000|2650|1
2024-09-01 10:32:51|04882|44331|7004|162.45B|162450000000|964|876641|11.57|44|2024-11-04|15/09/2024||21||125970000000|964|1|2024-08-05|15/06/2024|-16.7|2|121560000000|120000000000|994|1
2024-09-01 10:33:02|04883|44118|8628|207.66B|207660000000|807|550436|0.37|44|2024-10-24|15/09/2024||||11710000000|807|1|2024-07-29|15/06/2024|11.25||9900000000|11660000000|818|1
2024-09-01 10:33:13|04884|44326|7003|134.18B|134180000000|1330|11638964|159.26|44|2024-11-07|15/09/2024||||77000000000|1330|1|2024-08-08|15/06/2024|283.69||70060000000|65600000000|1104|1
2024-09-01 10:33:23|04885|44245|5202|33.41B|33409999999.999996|365|1090350|-53.15|44|2024-11-07|15/09/2024||||206830000000|365|1|2024-08-08|15/06/2024|21.01||216420000000|200120000000|358|1
2024-09-01 10:33:35|04886|44251|6703|88.16B|88160000000|1017|422239|12.5|44|2024-11-07|15/09/2024|||||1017|1|2024-08-08|15/06/2024|20.82||97940000000||868|1
2024-09-01 10:33:45|04887|44300|5541|27.19B|27190000000|1394|246192|-13.58|45|2024-11-06|15/09/2024|||||1394|1|2024-08-08|15/06/2024|15.48||3450000000||1281|1
2024-09-01 10:33:56|04888|44258|9412|243.12B|243120000000|858|677270|26.55|44|2024-10-30|15/09/2024||||30310000000|858|1|2024-08-07|15/06/2024|17.75||30490000000|30600000000|784|1
2024-09-01 10:34:06|04889|44320|5707|13.88B|13880000000|1022|214894|-39.49|45|2024-11-08|15/09/2024|||||1022|1|2024-08-09|15/06/2024|192.61||34890000000|34900000000|664|1
2024-09-01 10:34:18|04890|44239|3103|19.6B|19600000000|340|3072155|58.14|45|2024-11-07|15/09/2024||||61500000000|340|1|2024-08-06|15/06/2024|34.28||30660000000|30000000000|231|1
2024-09-01 10:34:26|04891|949806|ATM|4.07B|4070000000.0000005|5.59|1996357|24.78|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2024-09-01 10:34:34|04892|7433|ABG|1.09B|1090000000|1.22|788937|3.83|19|2023-02-15|15/12/2022|0.09|8.90|175300000|97000000|1.3211699724197|1|2022-08-16|15/06/2022|0.23||169800000||1.3539650440216|1
2024-09-01 10:34:42|04893|7722|ABC|2.09B|2089999999.9999998|3.19|1806146|48.37|19|2023-02-23|15/12/2022|0.08|8.77|887900000|861320000|1.8200000524521|1|2022-08-22|15/06/2022|0.07||812400000|732000000|2.6600000858307|1
2024-09-01 10:34:50|04894|977691|APT|19.97B|19970000000|66.47|2013129|0|22|2022-03-02|15/12/2021||0.0136||655630000|66.470001220703|1|2021-10-27|15/09/2021|||||126.63999938965|1
2024-09-01 10:34:58|04895|618|AGL|7.81B|7810000000|11.61|2494125|5.16|23|2024-11-27|15/09/2024|||||11.609999656677|1|2024-08-13|15/06/2024||0.5641||6158000000|10.89999961853|1
2024-09-01 10:35:07|04896|7462|ALQ|7.59B|7590000000|15.67|985632|33.25|27|2024-11-18|15/09/2024||32.00||1236000000|15.670000076294|1|2024-07-24|15/06/2024|||||14.930000305176|1
2024-09-01 10:35:17|04897|101951|ALU|9.01B|9010000000|68.33|712242|41.85|25|2024-10-10|15/09/2024|||||68.330001831055|1|2024-08-19|15/06/2024||0.35||179600000|68.330001831055|1
2024-09-01 10:35:27|04898|629|AWC|4.21B|4210000000|1.45|13183453|36.15|30|2024-10-16|15/09/2024|||||1.4500000476837|1|2024-08-19|15/06/2024||0.01|||1.4500000476837|1
2024-09-01 10:35:36|04899|621|AMC|24.42B|24420000000|16.69|1560816|11.19|34|2024-10-29|15/09/2024||0.2524||5140000000|16.690000534058|1|2024-08-15|15/06/2024|0.3179|0.3081|5330000000|5470000000|16.159999847412|1
2024-09-01 10:35:46|04900|630|AMP|3.3B|3300000000|1.28|10374435|1.59|19|2023-02-08|15/12/2022|-0.03|2.80|1220000000|694000000|1.3200000524521|1|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000|1.164999961853|1
2024-09-01 10:35:54|04901|1161838|ALD|6.89B|6890000000|28.93|1136601|-15.17|27|2024-10-22|15/09/2024|||||28.930000305176|1|2024-08-18|15/06/2024||136.00||15737000000|32.090000152588|1
2024-09-01 10:36:03|04902|7689|ANN|4.32B|4320000000|29.83|390777|27.37|19|2023-02-13|15/12/2022||0.71||1018000000|27.790000915527|1|2022-08-23|15/06/2022||0.68||988600000|25.139999389648|1
2024-09-01 10:36:14|04903|636|ANZ|90.75B|90750000000|30.4|4806725|20.78|38|2024-11-08|15/09/2024||101.47||10406000000|30.39999961853|1|2024-08-19|15/06/2024|||||29.590000152588|1
2024-09-01 10:36:22|04904|7374|APE|2.7B|2700000000|10.44|739792|-32.6|15|2023-02-24|15/12/2022|0.54|51.83|4330000000|5110000000|13|1|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000|13.140000343323|1
2024-09-01 10:36:31|04905|7596|APA|9.74B|9740000000|7.59|2651497|-13.36|25|2024-08-27|15/06/2024||0.1177|||7.9000000953674|1|2024-05-29|15/03/2024|||||8.539999961853|1
2024-09-01 10:36:38|04906|947527|APX|223M|223000000|1|7700171|-29.52|12|2021-08-25|15/06/2021|0.05|17.14|196600000|296670000|12.354120254517|1|2020-08-26|15/06/2020|0.18||306200000|322200000|42.770000457764|1
2024-09-01 10:36:46|04907|7778|ARB|3.5B|3500000000|42.57|124045|26.1|19|2024-08-20|15/06/2024||58.65||357500000|40.220001220703|1|2024-05-29|15/03/2024|||171400000|171400000|36.450000762939|1
2024-09-01 10:36:57|04908|7387|ALL|34.47B|34470000000|54.71|1176329|33.15|37|2024-11-13|15/09/2024||112.00||3082000000|54.709999084473|1|2024-08-28|15/06/2024|||||54.119998931885|1
2024-09-01 10:37:07|04909|633|ASX|11.87B|11870000000|61.22|453101|6.62|37|2024-10-10|15/09/2024|||||61.220001220703|1|2024-08-15|15/06/2024||125.93||527450000|63.450000762939|1
2024-09-01 10:37:21|04910|32445|ALX|7.4B|7400000000|5.1|2043469|-17.34|37|2024-10-18|15/09/2024|||||5.0999999046326|1|2024-08-28|15/06/2024||||180000000|5.0700001716614|1
2024-09-01 10:37:29|04911|7786|AUB|3.64B|3640000000|31.26|267759|0.16|17|2023-02-20|15/12/2022||40.06|311100000|327000000|25.969999313354|1|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000|20.459999084473|1
2024-09-01 10:37:39|04912|14232|AIA|10.37B|10370000000|6.95|527380|-5.95|36|2024-11-27|15/09/2024|||||6.9499998092651|1|2024-08-21|15/06/2024|||||6.9000000953674|1
2024-09-01 10:37:47|04913|32570|AZJ|6.22B|6220000000|3.38|10406603|-6.89|19|2023-02-13|15/12/2022|0.07|13.83|1690000000|1512000000|3.6900000572205|1|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000|4.039999961853|1
2024-09-01 10:38:10|04914|8649|AST|9.93B|9930000000|2.59|13336113|0|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2.579999923706|1|2021-05-12|15/03/2021|0.02|2.00||942410000|1.8799999952316|1
2024-09-01 10:38:18|04915|7470|ASB|845.26M|845260000|2.34|439070|25.47|16|2023-02-22|15/12/2022|-0.02|10.00|775000000|863990000|1.8400000333786|1|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000|2.7599999904633|1
2024-09-01 10:38:27|04916|7793|BOQ|4.16B|4160000000|6.32|1808507|9.91|20|2023-04-20|15/02/2023|0.01|37.20|1900000000|890870000|6.289999961853|1|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000|6.8099999427795|1
2024-09-01 10:38:37|04917|947573|BAP|1.66B|1660000000|4.89|1130553|-26.47|26|2024-11-27|15/09/2024|||||4.8899998664856|1|2024-08-20|15/06/2024||24.00||1100000000|4.9699997901917|1
2024-09-01 10:38:46|04918|7466|BPT|2.85B|2850000000|1.25|8594800|-21.14|39|2024-10-17|15/09/2024||||397000000|1.25|1|2024-08-11|15/06/2024||7.50|433000000|433000000|1.4249999523163|1
2024-09-01 10:38:53|04919|101956|BGA|1.55B|1550000000|5.1|546937|70|16|2023-02-22|15/12/2022|0.02|17.00|1680000000|1900000000|3.5|1|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000|3.6400001049042|1
2024-09-01 10:39:02|04920|7528|BEN|6.82B|6820000000|12.05|1533151|26.58|19|2023-02-20|15/12/2022|0.4|39.53|1620000000|875010000|9.6099996566772|1|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000|10.779999732971|1
2024-09-01 10:39:15|04921|617|BHP|206.8B|206800000000|40.77|8137406|-8.87|28|2024-10-16|15/09/2024|||||40.770000457764|1|2024-08-26|15/06/2024|1.53|1.53||26946000000|40.669998168945|1
2024-09-01 10:39:28|04922|7784|BKL|1.84B|1840000000|94.73|82583|0|33|2023-08-17|15/06/2023||84.50||325010000|94.730003356934|1|2023-04-18|15/03/2023|||||78.26000213623|1
2024-09-01 10:39:38|04923|620|BSL|9.06B|9060000000|20.66|1846341|-3.64|19|2023-02-20|15/12/2022|1.27|317.67|9360000000|8815000000|19.819999694824|1|2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000|16.889999389648|1
2024-09-01 10:39:50|04924|7411|BLD|6.3B|6300000000|5.83|2123395|26.44|32|2023-10-30|15/09/2023|||||4.3239998817444|1|2023-08-09|15/06/2023||5.05||1631000000|4.1710000038147|1
2024-09-01 10:40:00|04925|631|BXB|25.39B|25390000000|18.23|3256059|21.86|30|2024-10-17|15/09/2024|||||18.229999542236|1|2024-08-20|15/06/2024||0.26||3378000000|15.710000038147|1
2024-09-01 10:40:09|04926|39192|BRG|4.82B|4820000000|33.58|228952|36.84|19|2023-02-14|15/12/2022|0.56|55.00|888000000|833730000|21.700000762939|1|2022-08-15|15/06/2022|0.2|20.45|539800000|540090000|22.670000076294|1
2024-09-01 10:40:24|04927|7541|BKW|4.01B|4010000000|26.37|163115|-4.77|18|2023-03-23|15/01/2023|2.37||583900000||23.040000915527|1|2022-09-21|15/07/2022|1.9||558200000||21.690000534058|1
2024-09-01 10:40:38|04928|7694|BWP|2.58B|2580000000|3.62|944556|-1.63|34|2024-11-27|15/09/2024|||||3.6199998855591|1|2024-08-13|15/06/2024||9.00|||3.539999961853|1
2024-09-01 10:40:49|04929|32468|CAR|14.29B|14290000000|37.86|865987|31.19|19|2023-02-12|15/12/2022|1.19|29.43|331800000|230290000|22.37996673584|1|2022-08-15|15/06/2022|0.3|36.24|267200000|263660000|21.496284484863|1
2024-09-01 10:40:58|04930|102024|CIP|2B|2000000000|3.15|1407183|2.94|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2.8699998855591|1|2022-02-01|15/12/2021|0.52|9.00|98680000|58000000|3.7999999523163|1
2024-09-01 10:41:06|04931|7288|CGF|4.7B|4700000000|6.88|1289583|2.84|19|2023-02-14|15/12/2022|0.18|20.67|1510000000|371070000|7.2600002288818|1|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000|7.1199998855591|1
2024-09-01 10:41:18|04932|947653|CIA|3.25B|3250000000|6.27|1583370|1.46|34|2024-10-30|15/09/2024||0.1769||481290000|6.2699999809265|1|2024-07-30|15/06/2024|0.1774|0.1656|517780000|466470000|6.1599998474121|1
2024-09-01 10:41:27|04933|7654|CHC|6.85B|6850000000|14.49|1900524|36.44|29|2024-11-27|15/09/2024|||||14.489999771118|1|2024-08-20|15/06/2024||0.3829||367060000|12.529999732971|1
2024-09-01 10:41:35|04934|993190|CLW|2.81B|2810000000|3.89|1471729|10.83|15|2023-02-06|15/12/2022|0.2|14.96|112700000|140000000|4.75|1|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000|4.3600001335144|1
2024-09-01 10:41:58|04935|13574|CQR|2.12B|2120000000|3.64|1082003|5.51|19|2023-02-20|15/12/2022|0.21|13.50|107000000|96920000|3.9800000190735|1|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000|4.0300002098083|1
2024-09-01 10:42:09|04936|14585|CNU|3.42B|3420000000|7.96|444912|10.1|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2024-09-01 10:42:18|04937|634|CIM|6.85B|6850000000|22|817258|0|36|2022-07-19|15/06/2022||67.00|||22|1|2022-04-13|15/03/2022|||2300000000||22|1
2024-09-01 10:42:27|04938|8681|CWY|6.42B|6420000000|2.88|3990706|9.09|19|2023-02-23|15/12/2022|0.02|3.20|1780000000|1009000000|2.6500000953674|1|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000|2.7400000095367|1
2024-09-01 10:42:35|04939|7384|CUV|785.72M|785720000|15.69|81588|-14.64|15|2023-02-21|15/12/2022|0.22|0.31|30690000|19950000|23.5|1|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000|19.739999771118|1
2024-09-01 10:42:43|04940|7383|COH|19.67B|19670000000|300.37|145727|11.87|19|2023-02-20|15/12/2022|2.15|197.47|885200000|784650000|224.99000549316|1|2022-08-19|15/06/2022|1.82|191.60|827600000|833740000|214.19999694824|1
2024-09-01 10:42:52|04941|7255|CDA|2.81B|2810000000|15.48|307319|97.2|32|2024-11-27|15/09/2024|||||15.479999542236|1|2024-08-21|15/06/2024||17.10|||12.859999656677|1
2024-09-01 10:43:03|04942|1099590|COL|25.1B|25100000000|18.79|2549272|17.81|32|2024-10-09|15/09/2024||||11030000000|18.790000915527|1|2024-08-26|15/06/2024||0.4056||11600000000|18.569999694824|1
2024-09-01 10:43:12|04943|101963|CKF|905.99M|905990000|7.69|528574|-22.56|33|2024-11-27|15/10/2024||17.50||701400000|7.6900000572205|1|2024-09-02|15/07/2024|||||7.6900000572205|1
2024-09-01 10:43:22|04944|625|CBA|235.34B|235340000000|139.5|2155328|37.64|32|2024-11-12|15/09/2024||||6800000000|139.5|1|2024-08-13|15/06/2024||270.50|6680000000|6680000000|130.5299987793|1
2024-09-01 10:43:32|04945|7765|CPU|16.75B|16750000000|28.43|1500654|12.55|19|2023-02-06|15/12/2022||0.23||1188000000|24.010000228882|1|2022-08-09|15/06/2022||0.35||1431000000|25.209999084473|1
2024-09-01 10:43:42|04946|101966|CTD|1.69B|1690000000|11.77|754730|-36.82|29|2024-11-27|15/09/2024|||||11.770000457764|1|2024-08-20|15/06/2024||62.57||450260000|12.930000305176|1
2024-09-01 10:48:17|04946|101966|CTD|1.69B|1690000000|11.77|754730|-36.82|29|2024-11-27|15/09/2024|||||11.770000457764|1|2024-08-20|15/06/2024||62.57||450260000|12.930000305176|1
2024-09-01 10:48:26|04947|958287|CGC|1.48B|1480000000|3.19|2371845|9.25|24|2024-02-28|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2024-09-01 10:48:36|04948|7774|CCP|1.03B|1030000000|15.08|201946|-29.8|34|2024-11-27|15/09/2024|||||15.079999923706|1|2024-07-29|15/06/2024||71.00||251700000|14.789999961853|1
2024-09-01 10:48:45|04949|7194|CMW|1.09B|1090000000|0.415|1945152|-11.7|19|2023-02-22|15/12/2022|-0.05|3.00|184000000||0.72000002861023|1|2022-08-25|15/06/2022|0.05|3.00|187400000||0.79000002145767|1
2024-09-01 10:48:52|04950|10537|CWN|8.86B|8860000000|13.09|2492749|0|17|2022-08-29|15/06/2022|||||13.090000152588|1|2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000|12.560000419617|1
2024-09-01 10:49:02|04951|623|CSL|148.44B|148440000000|307.16|759634|14.15|19|2023-02-14|15/12/2022||3.56||5909000000|305.01000976562|1|2022-08-17|15/06/2022||1.09||4639000000|296.39999389648|1
2024-09-01 10:49:11|04952|7215|CSR|4.3B|4300000000|8.97|2489538|50.25|15|2023-05-09|15/03/2023|0.24|20.00|1320000000|1133000000|5.5|1|2022-11-04|15/09/2022|0.21||1300000000|1130000000|4.5300002098083|1
2024-09-01 10:49:20|04953|1167286|DRR|1.95B|1950000000|3.68|2062709|-18.58|16|2024-11-27|15/09/2024|||||3.6800000667572|1|2024-08-18|15/06/2024|||58500000|58500000|3.75|1
2024-09-01 10:49:30|04954|10538|DXS|7.74B|7740000000|7.22|5537580|-6.48|19|2023-02-13|15/12/2022|0.01|34.00|463500000|665900000|8.289999961853|1|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000|9.3000001907349|1
2024-09-01 10:49:38|04955|1055046|DHG|1.79B|1790000000|2.83|946654|-25.33|13|2023-02-15|15/12/2022|0.02|3.49|186500000|170880000|3.0899999141693|1|2022-08-15|15/06/2022|0.03|4.49|181400000|182170000|4.0199999809265|1
2024-09-01 10:49:48|04956|7642|DMP|2.73B|2730000000|30.02|502042|-45|38|2024-11-06|15/09/2024|||||30.020000457764|1|2024-08-20|15/06/2024||0.7466||1278000000|33.759998321533|1
2024-09-01 10:49:57|04957|7486|DOW|3.75B|3750000000|5.59|1247596|31.22|19|2023-02-09|15/12/2022|0.1|19.00|5690000000|5710000000|3.9000000953674|1|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000|5.6100001335144|1
2024-09-01 10:50:06|04958|9260|ELD|1.45B|1450000000|9.2|456715|43.53|18|2023-05-22|15/03/2023|0.31|42.00|1660000000|1462000000|7|1|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000|13.25|1
2024-09-01 10:50:21|04959|947762|EML|260.73M|260730000.00000003|0.7|1904431|-36.94|31|2024-11-20|15/09/2024|||||0.69499999284744|1|2024-08-27|15/06/2024||3.40||150900000|0.7950000166893|1
2024-09-01 10:50:32|04960|32564|EVN|8.43B|8430000000|4.24|8942857|16.8|36|2024-10-16|15/09/2024|||||4.2399997711182|1|2024-08-13|15/06/2024|0.16|0.14||1470000000|3.789999961853|1
2024-09-01 10:50:39|04961|14268|FPH|19.27B|19270000000|33.01|365701|60.09|18|2024-11-26|15/09/2024||0.1842||829540000|33.009998321533|1|2024-08-28|15/06/2024|||||32.389999389648|1
2024-09-01 10:50:50|04962|13822|FBU|2.2B|2200000000|2.83|1034243|-35.97|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2024-09-01 10:51:00|04963|7385|FLT|4.61B|4610000000|20.97|1175757|-1.13|26|2024-11-13|15/09/2024|||||20.969999313354|1|2024-08-27|15/06/2024||60.37||1452000000|19.64999961853|1
2024-09-01 10:51:11|04964|628|FMG|56.2B|56200000000|18.27|9167465|-10|26|2024-10-24|15/09/2024|||||18.270000457764|1|2024-08-27|15/06/2024|0.7226|0.72||8210000000|18.309999465942|1
2024-09-01 10:51:20|04965|32466|GEM|1.03B|1030000000|1.275|1375192|12.83|29|2024-11-27|15/09/2024|||||1.2749999761581|1|2024-08-21|15/06/2024|||||1.3700000047684|1
2024-09-01 10:51:31|04966|40369|GOR|1.76B|1760000000|1.625|4689835|-7.41|27|2024-10-28|15/09/2024|||||1.625|1|2024-08-25|15/06/2024||0.0736||227220000|1.8200000524521|1
2024-09-01 10:51:39|04967|638|GMG|63.85B|63850000000|33.4|3530448|45.03|19|2023-02-15|15/12/2022|0.57|38.50|1020000000|935000000|19.889999389648|1|2022-08-10|15/06/2022|0.74|0.36|1060000000|970510000|20.5|1
2024-09-01 10:51:47|04968|637|GPT|9.42B|9420000000|4.92|6772158|17.99|19|2023-02-13|15/12/2022|-0.03|15.00|409800000|426040000|4.5|1|2022-08-15|15/06/2022|0.28|15.50|403400000|388830000|4.3000001907349|1
2024-09-01 10:51:57|04969|7471|GNC|1.94B|1940000000|8.76|662404|24.05|27|2024-11-13|15/09/2024||10.70||2210000000|8.7600002288818|1|2024-08-28|15/06/2024|||||8.5100002288818|1
2024-09-01 10:52:05|04970|18522|GOZ|1.88B|1880000000|2.49|524042|1.63|18|2023-02-15|15/12/2022|-0.14|12.00|177000000|129000000|3.2599999904633|1|2022-08-16|15/06/2022|0.11|12.00|156000000||3.7400000095367|1
2024-09-01 10:52:14|04971|7355|AOV|1.48B|1480000000|10.53|274128|-12.61|18|2023-02-06|15/12/2022|0.32|34.50|517000000|322450000|8.4499998092651|1|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000|8.7799997329712|1
2024-09-01 10:52:25|04972|7228|HVN|5.71B|5710000000|4.58|1736532|11.17|39|2024-10-07|15/09/2024|||||4.5799999237061|1|2024-08-29|15/06/2024||11.00||1933000000|4.9299998283386|1
2024-09-01 10:52:35|04973|947866|HUB|4.52B|4520000000|55.76|253342|68.56|32|2024-11-28|15/09/2024|||||55.759998321533|1|2024-08-19|15/06/2024||52.10||177430000|51.040000915527|1
2024-09-01 10:52:42|04974|961867|IEL|4.5B|4500000000|16.18|1856542|-35.28|15|2023-02-06|15/12/2022|0.29|21.00|501800000|419200000|32.119998931885|1|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000|27.870000839233|1
2024-09-01 10:52:52|04975|7714|IGO|4.2B|4200000000|5.55|3983834|-59.44|37|2024-10-28|15/09/2024|||||5.5500001907349|1|2024-08-28|15/06/2024||0.2999|235000000|235000000|5.3099999427795|1
2024-09-01 10:53:02|04976|7635|ILU|2.64B|2640000000|6.16|1840041|-26.93|37|2024-10-08|15/09/2024|||||6.1599998474121|1|2024-08-20|15/06/2024||16.00|338000000|338000000|5.6999998092651|1
2024-09-01 10:53:11|04977|7569|IPL|5.79B|5790000000|3.03|4332981|16.62|20|2023-05-22|15/03/2023|0.07|24.00|2610000000|2719000000|2.6068069934845|1|2022-11-15|15/09/2022|0.32|0.28|3770000000|2911000000|3.228296995163|1
2024-09-01 10:53:19|04978|7553|INA|2.12B|2120000000|5.2|726055|24.7|16|2023-02-21|15/12/2022|0.08|11.00|173600000|143360000|4.6199998855591|1|2022-08-24|15/06/2022|0.15|13.00|206700000|202040000|4.6700000762939|1
2024-09-01 10:53:28|04979|993193|ING|1.16B|1160000000|3.11|1518111|-10.89|15|2023-02-15|15/12/2022|0.05||1510000000||2.7699999809265|1|2022-08-17|15/06/2022|-0.01||1330000000||2.9800000190735|1
2024-09-01 10:53:38|04980|627|IAG|18.23B|18230000000|7.55|5137154|29.5|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2024-09-01 10:53:47|04981|7379|IVC|1.81B|1810000000|12.67|480823|1.04|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2024-09-01 10:53:57|04982|7333|IFL|1.55B|1550000000|2.32|2391872|-11.45|19|2023-02-22|15/12/2022|-0.01|17.30|999400000|751390000|3.4772300720215|1|2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000|3.1584010124206|1
2024-09-01 10:54:05|04983|942738|IPH|1.65B|1650000000|6.18|742877|-19.32|15|2023-02-15|15/12/2022|0.13|18.00|224100000|185950000|8.3000001907349|1|2022-08-17|15/06/2022|0.13|19.00|187600000|193750000|8.6800003051758|1
2024-09-01 10:54:15|04984|7558|IRE|1.75B|1750000000|9.68|635358|50.31|30|2024-11-07|15/09/2024|||||9.6800003051758|1|2024-08-18|15/06/2024||14.80||308400000|10.489999771118|1
2024-09-01 10:54:26|04985|7220|JHX|23.72B|23720000000|55.08|1394383|17.89|44|2024-11-06|15/09/2024||0.3904||1020000000|55.080001831055|1|2024-08-12|15/06/2024|0.41|0.3865|991900000|996520000|49.990001678467|1
2024-09-01 10:54:33|04986|32565|JHG|8.85B|8850000000|39.49|119259|-6.67|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2024-09-01 10:54:42|04987|7274|JBH|8.7B|8700000000|79.57|413257|73.32|39|2024-11-27|15/09/2024|||||79.569999694824|1|2024-08-11|15/06/2024||133.00||2030000000|67.370002746582|1
2024-09-01 10:54:50|04988|985811|KGN|471.47M|471470000|4.71|616353|-14.36|24|2024-11-27|15/09/2024|||||4.710000038147|1|2024-08-25|15/06/2024|||105600000|105600000|4.3400001525879|1
2024-09-01 10:54:58|04989|626|LLC|4.62B|4620000000|6.76|2222330|-13|30|2024-11-27|15/09/2024|||||6.7600002288818|1|2024-08-18|15/06/2024||0.5183||6606000000|6.3499999046326|1
2024-09-01 10:55:07|04990|960731|LNK|1.19B|1190000000|2.25|2919786|64.84|16|2023-02-22|15/12/2022|-0.8|10.47|592500000|581680000|2.1199998855591|1|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000|4.2800002098083|1
2024-09-01 10:55:18|04991|7473|LYC|6.6B|6600000000|7.06|3248980|-2.49|33|2024-11-27|15/09/2024||0.0267||128000000|7.0599999427795|1|2024-08-27|15/06/2024|0.0048|0.0048|147000000|147000000|6.8000001907349|1
2024-09-01 10:55:27|04992|624|MQG|78.33B|78330000000|215.65|611858|22|37|2024-11-01|15/09/2024||424.28||7286000000|215.64999389648|1|2024-07-24|15/06/2024|||||207.85000610352|1
2024-09-01 10:55:36|04993|32451|MFG|1.72B|1720000000|9.53|723426|2.8|19|2023-02-16|15/12/2022|0.46|125.70|198900000|365150000|9.1812801361084|1|2022-08-17|15/06/2022|0.71|83.20|151200000|265890000|14.573459625244|1
2024-09-01 10:55:44|04994|946358|MPL|10.63B|10630000000|3.86|6837596|6.34|23|2024-11-27|15/09/2024|||||3.8599998950958|1|2024-08-21|15/06/2024||0.0867||3840000000|3.9500000476837|1
2024-09-01 10:55:54|04995|962367|MP1|1.36B|1360000000|8.54|1131222|-30.34|32|2024-10-24|15/09/2024||||52600000|8.539999961853|1|2024-08-21|15/06/2024||0.0232|50650000|51000000|11.220000267029|1
2024-09-01 10:56:13|04996|7590|||||||39|2024-11-20|15/09/2024||-0.0209||9250000|1.0299999713898|1|2024-08-28|15/06/2024||-0.03||8460000|0.94999998807907|1
2024-09-01 10:56:22|04997|7566|MTS|3.91B|3910000000|3.58|3981753|-3.76|26|2024-10-02|15/07/2024|||||3.579999923706|1|2024-06-23|15/04/2024||0.14||4716000000|3.7799999713898|1
2024-09-01 10:56:30|04998|7720|MIN|7.85B|7850000000|40.15|1203858|-44.34|19|2023-02-24|15/12/2022|2.02|47.00|2350000000|1419000000|85.029998779297|1|2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000|59.930000305176|1
2024-09-01 10:56:40|04999|7619|MGR|8.05B|8050000000.000001|2.04|18718868|-15.35|37|2024-11-27|15/09/2024|||||2.039999961853|1|2024-08-07|15/06/2024||8.00||1193000000|2.0499999523163|1
2024-09-01 10:56:49|05000|7311|MND|1.26B|1260000000|12.88|306079|-12.44|35|2024-11-27|15/09/2024|||||12.880000114441|1|2024-08-19|15/06/2024||30.70||971090000|11.930000305176|1
2024-09-01 10:57:01|05001|18557|NAN|978.68M|978680000|3.23|1227085|-22.17|33|2024-11-01|15/09/2024|||||3.2300000190735|1|2024-08-26|15/06/2024||1.77||88890000|2.710000038147|1
2024-09-01 10:57:13|05002|7788|NAB|117.33B|117330000000|38.17|4382531|32.08|36|2024-11-07|15/09/2024||106.78||10127000000|38.169998168945|1|2024-08-15|15/06/2024|||||35.790000915527|1
2024-09-01 10:57:24|05003|102032|NSR|3.32B|3320000000|2.42|3470237|4.76|33|2024-11-27|15/09/2024|||||2.420000076294|1|2024-08-20|15/06/2024||6.00||175620000|2.420000076294|1
2024-09-01 10:57:33|05004|102006|NEA|1.05B|1050000000|2.1|3435096|0|26|2023-02-22|15/12/2022||-3.00||81460000|2.0999999046326|1|2022-11-30|15/09/2022|||||2.0899999141693|1
2024-09-01 10:57:42|05005|1055094|NWL|5.5B|5500000000|22.52|306329|48.94|13|2023-02-14|15/12/2022|0.13||99810000||13.090000152588|1|2022-08-23|15/06/2022|0.12||86660000||13.119999885559|1
2024-09-01 10:57:51|05006|7695|NCM|20.82B|20820000000|23.35|4789321|-9.39|27|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2024-09-01 10:58:01|05007|41354|NWS|24.17B|24170000000|42.64|102196|25.63|41|2024-11-06|15/09/2024||0.2617||3900000000|42.639999389648|1|2024-08-08|15/06/2024|0.2582|0.2398|3910000000|3790000000|41.25|1
2024-09-01 10:58:11|05008|40380|NXT|10.18B|10180000000|16.95|1765980|27.54|17|2023-02-21|15/12/2022|-0.01|0.33|159700000|140380000|9.895001411438|1|2022-08-25|15/06/2022|-0|0.04|148300000|159090000|10.884501457214|1
2024-09-01 10:58:20|05009|14292|NHF|3.03B|3030000000|6.26|1050704|-24.03|27|2024-10-09|15/09/2024|||||6.2600002288818|1|2024-08-22|15/06/2024||0.1288||1620000000|7.3000001907349|1
2024-09-01 10:58:28|05010|1089517|NIC|3.6B|3600000000|0.84|6973588|3.07|16|2024-11-27|15/09/2024|||||0.83999997377396|1|2024-08-28|15/06/2024||0.0056||867400000|0.84500002861023|1
2024-09-01 10:58:36|05011|985597|NEC|2.1B|2100000000|1.325|4034857|-36.3|15|2023-02-23|15/12/2022|0.11|11.75|1410000000|1309000000|2.0599999427795|1|2022-08-24|15/06/2022|0.05|7.00|1360000000|1346000000|1.9800000190735|1
2024-09-01 10:58:46|05012|39197|NST|17.52B|17520000000|15.26|4222077|30.09|37|2024-10-25|15/09/2024|||||15.260000228882|1|2024-08-21|15/06/2024|0.38|0.17||2508000000|14.560000419617|1
2024-09-01 10:58:53|05013|13870|NWH|1.62B|1620000000|3.56|1099630|26.24|17|2023-02-15|15/12/2022|0.08||1330000000|1188000000|2.9500000476837|1|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000|2.2599999904633|1
2024-09-01 10:59:03|05014|7506|NUF|1.52B|1520000000|3.97|1071439|-23.95|37|2024-11-14|15/09/2024|||||3.9700000286102|1|2024-08-28|15/06/2024|||||4.0100002288818|1
2024-09-01 10:59:17|05015|1167776|NXL|1.56B|1560000000|4.76|1203069|205.13|15|2024-11-27|15/09/2024|||||4.7600002288818|1|2024-08-18|15/06/2024|||||3.4900000095367|1
2024-09-01 10:59:26|05016|7600|OSH|8.39B|8390000000.000001|4.04|8326244|0|21|2022-02-22|15/12/2021||0.14||960360000|4.039999961853|1|2021-10-25|15/09/2021|||408800000|406000000|4.3299999237061|1
2024-09-01 10:59:33|05017|18532|OBL|250.09M|250090000|0.89|452352|-58.41|16|2023-02-16|15/12/2022|-0.16|2.00|11020000|79910000|3.9400000572205|1|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000|4.4699997901917|1
2024-09-01 10:59:43|05018|7420|ORI|8.65B|8650000000|17.76|944933|14.21|27|2024-11-14|15/09/2024||59.00||4134000000|17.760000228882|1|2024-08-07|15/06/2024|||||17.35000038147|1
2024-09-01 10:59:56|05019|7710|ORG|17.11B|17110000000|9.96|4259061|14.22|37|2024-11-27|15/09/2024||||645000000|9.960000038147|1|2024-08-14|15/06/2024|||||10.520000457764|1
2024-09-01 11:00:04|05020|985599|ORA|3.35B|3350000000|2.5|7725939|-23.99|22|2024-11-27|15/09/2024|||||2.5|1|2024-08-13|15/06/2024||10.37||2611000000|1.9049999713898|1
2024-09-01 11:00:16|05021|7474|OZL|9.46B|9460000000|28.19|2248206|6.62|31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2024-09-01 11:00:30|05022|14249|PDL|1.86B|1860000000|5.18|2195619|0|28|2023-05-08|15/03/2023||17.10||256000000|5.1799998283386|1|2023-03-01|15/12/2022|||||5.1799998283386|1
2024-09-01 11:00:46|05023|7674|PRN|961.76M|961760000|1.035|2420893|0.98|35|2024-11-29|15/09/2024|||||1.0349999666214|1|2024-08-19|15/06/2024||0.0898||1804000000|1.0199999809265|1
2024-09-01 11:01:05|05024|7625|PPT|2.16B|2160000000|19.65|281870|-6.96|36|2024-11-27|15/09/2024|||||19.64999961853|1|2024-08-28|15/06/2024||99.65||669430000|20.60000038147|1
2024-09-01 11:01:25|05025|13576|PRU|3.63B|3630000000|2.64|4211564|39.31|38|2024-05-10|15/03/2024|||||2.2999999523163|1|2024-02-22|15/12/2023|||||1.6799999475479|1
2024-09-01 11:01:35|05026|948096|PLS|8.94B|8940000000|2.97|25225070|-36.81|21|2024-11-27|15/09/2024||56.00||490000|2.9700000286102|1|2024-08-25|15/06/2024||7.00|305000000|305000000|2.9800000190735|1
2024-09-01 11:01:44|05027|10545|PTM|557.65M|557650000|1|1792081|-29.58|19|2023-02-22|15/12/2022|0.06|11.60|102400000|134640000|2.2999999523163|1|2022-08-24|15/06/2022|0.07|8.60|120900000|118270000|1.8400000333786|1
2024-09-01 11:01:52|05028|1137433|PBH|162.36M|162360000|0.49|1029956|38.6|22|2024-10-23|15/09/2024|||||0.49000000953674|1|2024-08-21|15/06/2024||-27.00|68400000|68400000|0.49000000953674|1
2024-09-01 11:02:01|05029|32481|PNV|1.62B|1620000000|2.34|1455326|66.55|25|2024-11-27|15/09/2024||||14200000|2.3399999141693|1|2024-08-23|15/06/2024||-0.10||55050000|2.5899999141693|1
2024-09-01 11:02:12|05030|7738|PMV|5.63B|5630000000|35.29|322938|36.2|36|2024-09-19|15/07/2024||60.00||736850000|35.290000915527|1|2024-07-03|15/04/2024|||||29.969999313354|1
2024-09-01 11:02:21|05031|8583|HLS|1.21B|1210000000|1.67|2310833|-35.1|31|2024-10-24|15/09/2024|||||1.6699999570847|1|2024-08-20|15/06/2024||3.65||904630000|1.4700000286102|1
2024-09-01 11:02:29|05032|948097|PME|15.75B|15750000000|150.7|397291|106.55|30|2024-11-27|15/09/2024|||||150.69999694824|1|2024-08-13|15/06/2024||0.4197||86180000|128.42999267578|1
2024-09-01 11:02:38|05033|985603|QAN|10.73B|10730000000|6.71|5555692|15.29|34|2024-10-28|15/09/2024|||||6.710000038147|1|2024-08-28|15/06/2024||0.3507||10530000000|6.3600001335144|1
2024-09-01 11:02:47|05034|8592|QBE|23.72B|23720000000|15.79|4138338|4.5|30|2024-11-27|15/09/2024|||||15.789999961853|1|2024-08-08|15/06/2024||0.56||10808000000|16.370000839233|1
2024-09-01 11:02:56|05035|14304|QUB|6.82B|6820000000|3.86|2758915|26.14|26|2024-11-27|15/09/2024|||||3.8599998950958|1|2024-08-21|15/06/2024||5.90||1657000000|3.8599998950958|1
2024-09-01 11:03:05|05036|14307|RMS|2.55B|2550000000|2.22|3425748|60.87|30|2024-10-23|15/09/2024||||153000000|2.2200000286102|1|2024-08-25|15/06/2024|||278000000|278000000|2.0899999141693|1
2024-09-01 11:03:22|05037|8604|RHC|9.5B|9500000000|41.55|579963|-18.91|29|2024-11-14|15/09/2024|||||41.549999237061|1|2024-08-29|15/06/2024||79.42||8566000000|43.889999389648|1
2024-09-01 11:03:32|05038|8599|REA|28.91B|28910000000|219|145062|33.79|39|2024-11-07|15/09/2024|||||219|1|2024-08-08|15/06/2024||172.00|394000000|375500000|190.78999328613|1
2024-09-01 11:03:41|05039|8601|REH|17.66B|17660000000|27.34|488805|34.95|28|2024-11-27|15/09/2024|||||27.340000152588|1|2024-08-18|15/06/2024||27.50||4503000000|27.10000038147|1
2024-09-01 11:03:52|05040|32462|RRL|1.41B|1410000000|1.87|4648538|16.87|38|2024-10-18|15/09/2024|||||1.8700000047684|1|2024-08-20|15/06/2024||2.00|404000000|404000000|1.6150000095367|1
2024-09-01 11:03:59|05041|977693|RWC|4.19B|4190000000.0000005|5.36|2485311|28.85|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2024-09-01 11:04:10|05042|8610|RMD|53.22B|53220000000|35.72|1865427|44.15|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2024-09-01 11:04:20|05043|8616|RSG|1.44B|1440000000|0.675|9387551|84.93|24|2023-02-22|15/12/2022||3.00||367910000|0.25|1|2022-08-25|15/06/2022||2.00||345510000|0.26879999041557|1
2024-09-01 11:04:28|05044|8607|RIO|157.21B|157210000000|111.55|1467306|-2.35|29|2024-10-15|15/09/2024|||||111.55000305176|1|2024-07-30|15/06/2024||3.92||27774000000|115.87000274658|1
2024-09-01 11:04:36|05045|8656|STO|23.39B|23390000000|7.22|7914976|-7.55|15|2023-02-13|15/12/2022||0.39||4087000000|6.9499998092651|1|2022-08-15|15/06/2022||0.28||27600000|7.1799998283386|1
2024-09-01 11:04:44|05046|102935|SCG|17.87B|17870000000|3.44|11545332|25.55|17|2023-02-21|15/12/2022|-0.03|9.00|1280000000|1288000000|2.9100000858307|1|2022-08-22|15/06/2022|0.09|9.50|1180000000|1379000000|2.7799999713898|1
2024-09-01 11:04:54|05047|8624|SEK|8.21B|8210000000.000001|23.05|1488789|-0.35|37|2024-11-27|15/09/2024|||||23.049999237061|1|2024-08-12|15/06/2024||34.00||643000000|21.809999465942|1
2024-09-01 11:05:06|05048|8626|SVW|16.68B|16680000000|41.08|641846|45.62|35|2024-11-11|15/09/2024|||||41.080001831055|1|2024-08-13|15/06/2024||108.50||5242000000|37.130001068115|1
2024-09-01 11:05:16|05049|40384|RGN|2.63B|2630000000|2.26|2918516|5.12|19|2023-02-06|15/12/2022|-0.08|8.00|188800000|168640000|2.7999999523163|1|2022-08-15|15/06/2022|0.05|9.00|177500000|188470000|2.9100000858307|1
2024-09-01 11:05:24|05050|32454|SLR|1.49B|1490000000|1.565|4567824|63.87|18|2024-02-20|15/12/2023|||173000000|173000000|1.0049999952316|1|2023-02-20|15/12/2022|-0.02|4.80|292600000||1.085000038147|1
2024-09-01 11:05:34|05051|8629|SGM|2.12B|2120000000|10.98|419056|-28.19|36|2024-10-24|15/09/2024|||||10.979999542236|1|2024-08-19|15/06/2024||46.33||5135000000|11.109999656677|1
2024-09-01 11:05:46|05052|14315|SKC|1.04B|1040000000|1.38|371455|-36.41|38|2024-11-27|15/09/2024|||||1.3799999952316|1|2024-08-21|15/06/2024|||||1.4299999475479|1
2024-09-01 11:05:55|05053|8635|SHL|13.29B|13290000000|27.68|1281152|-14.04|31|2024-11-14|15/09/2024|||||27.680000305176|1|2024-08-21|15/06/2024||0.73||4030000000|27.540000915527|1
2024-09-01 11:06:02|05054|953541|S32|14.17B|14170000000|3.14|17386202|-7.65|16|2023-02-14|15/12/2022||0.21||4515000000|4.5799999237061|1|2022-08-25|15/06/2022||0.35||5461000000|4.186155796051|1
2024-09-01 11:06:09|05055|8640|SKI|5.04B|5040000000|2.87|56606744|4.36|17|2022-02-21|15/12/2021||2.00|||2.75|1|2021-08-24|15/06/2021|0.01|1.00|121000000||2.8199999332428|1
2024-09-01 11:06:18|05056|8670|SPK|6.02B|6020000000|3.33|1025587|-28.23|36|2024-11-01|15/09/2024|||||3.329999923706|1|2024-08-22|15/06/2024|||||3.9400000572205|1
2024-09-01 11:06:26|05057|8620|SBM|208.68M|208680000|0.255|4268097|30.77|18|2023-02-20|15/12/2022|-0.5|-0.40|326300000|324540000|0.27423900365829|1|2022-08-25|15/06/2022|-0.23||355900000|488740000|0.41788798570633|1
2024-09-01 11:06:35|05058|32444|SGR|1.29B|1290000000|0.45|10508345|-50.33|37|2024-11-27|15/09/2024|||||0.44999998807907|1|2024-08-30|15/06/2024||0.90||878000000|0.44999998807907|1
2024-09-01 11:06:42|05059|102031|SDF|7.14B|7140000000|6.47|2616905|14.72|15|2023-02-21|15/12/2022|0.09|9.90|664100000|498000000|5.6399998664856|1|2022-08-16|15/06/2022|0.07|11.50|609000000|546000000|5.4000000953674|1
2024-09-01 11:06:50|05060|8631|SGP|11.96B|11960000000|5.02|6837695|18.96|29|2024-10-23|15/09/2024|||||5.0199999809265|1|2024-08-21|15/06/2024||18.00||1466000000|4.5700001716614|1
2024-09-01 11:07:56|05061|8659|SUN|22.45B|22450000000|17.67|2774984|29.36|0||
2024-09-01 11:08:04|05062|8658|SUL|4.03B|4030000000.0000005|17.86|583010|40.99|21|2023-02-16|15/12/2022|0.63|50.00|1960000000|1626000000|11.736213684082|1|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000|10.363556861877|1
2024-09-01 11:08:13|05063|18484|SYD|23.53B|23530000000|8.72|48232730|0|26|2022-04-20|15/03/2022|||||8.7200002670288|1|2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000|8.7200002670288|1
2024-09-01 11:08:23|05064|8664|TAH|990.48M|990480000|0.435|7304192|-60.63|37|2024-10-22|15/09/2024|||||0.43500000238419|1|2024-08-28|15/06/2024||1.00||1185000000|0.56499999761581|1
2024-09-01 11:08:31|05065|8679|TNE|7.47B|7470000000|22.91|746512|47.62|24|2024-11-19|15/09/2024||0.2199||253020000|22.909999847412|1|2024-07-16|15/06/2024||37.00||485000000|18.979999542236|1
2024-09-01 11:08:46|05066|8677|TLS|45.36B|45360000000|3.93|24072850|-2.24|36|2024-10-23|15/09/2024|||||3.9300000667572|1|2024-08-14|15/06/2024||9.90||11926000000|3.8699998855591|1
2024-09-01 11:08:56|05067|13578|TPG|9.2B|9200000000|4.96|987455|-11.27|31|2024-11-27|15/09/2024|||||4.960000038147|1|2024-08-29|15/06/2024|||||4.6500000953674|1
2024-09-01 11:09:07|05068|8668|TCL|42.05B|42050000000|13.55|4337557|2.57|36|2024-11-27|15/09/2024|||||13.550000190735|1|2024-08-07|15/06/2024||1.50||1876000000|12.840000152588|1
2024-09-01 11:09:19|05069|32563|TWE|9.27B|9270000000|11.43|2513014|-0.7|19|2023-02-14|15/12/2022|0.26|22.52|1310000000|1256000000|14.043843269348|1|2022-08-17|15/06/2022|0.21|21.13|1230000000|1212000000|12.440528869629|1
2024-09-01 11:09:30|05070|1080079|URW|16.49B|16489999999.999998|5.79|200964|41.42|24|2024-11-04|15/09/2024|||||5.789999961853|1|2024-07-25|15/06/2024|||||5.8699998855591|1
2024-09-01 11:09:38|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|1.01|15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2024-09-01 11:09:48|05072|7791|VCX|10.11B|10110000000|2.22|10534155|19.68|19|2023-02-15|15/12/2022|0.04|4.50|638200000|343280000|2.0099999904633|1|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000|2.0699999332428|1
2024-09-01 11:09:53|05073|963730|VUK|5.43B|5430000000|4.18|1809087|31.03|0||
2024-09-01 11:10:04|05074|1088709|VEA|4.58B|4580000000|2.88|5295835|-8.86|26|2024-11-27|15/09/2024|||||2.8800001144409|1|2024-08-25|15/06/2024||19.00|4210000000|4210000000|3.0499999523163|1
2024-09-01 11:10:15|05075|8646|SOL|12.67B|12670000000|34.5|356010|3.82|17|2023-03-21|15/01/2023|1.42||290500000||27.670000076294|1|2022-09-23|15/07/2022|2.03||1510000000||26.957914352417|1
2024-09-01 11:10:22|05076|986103|WPR|1.75B|1750000000|2.61|1254998|3.98|12|2023-02-27|15/12/2022|-0.12|8.00|82000000|74790000|2.7300000190735|1|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000|2.5499999523163|1
2024-09-01 11:10:32|05077|39194|WEB|3.07B|3070000000|7.85|1266114|9.94|30|2024-11-20|15/09/2024|||||7.8499999046326|1|2024-08-28|15/06/2024|||||8.25|1
2024-09-01 11:10:41|05078|8712|WES|82.39B|82390000000|72.6|1559354|34.82|39|2024-10-24|15/09/2024||||7267000000|72.599998474121|1|2024-08-28|15/06/2024||110.00||7380000000|76.699996948242|1
2024-09-01 11:10:51|05079|994040|WGX|2.87B|2870000000|3.04|5019857|86.5|28|2024-11-27|15/09/2024|||||3.039999961853|1|2024-08-28|15/06/2024|||||2.9500000476837|1
2024-09-01 11:11:00|05080|8706|WBC|107.61B|107610000000|31.24|5412607|44.14|37|2024-11-04|15/09/2024||88.88||10695000000|31.239999771118|1|2024-08-18|15/06/2024|||5400000000||29.659999847412|1
2024-09-01 11:11:11|05081|10547|WHC|5.6B|5600000000|6.69|5977044|5.69|38|2024-10-31|15/09/2024|||||6.6900000572205|1|2024-08-21|15/06/2024||0.5135||2910000000|7.3600001335144|1
2024-09-01 11:11:20|05082|976093|WTC|39.42B|39420000000|118.87|565238|69.81|24|2024-11-27|15/09/2024|||||118.87000274658|1|2024-08-20|15/06/2024||0.5027||597580000|92.069999694824|1
2024-09-01 11:11:29|05083|8721|WDS|51.63B|51630000000|27.19|5216791|-27.69|32|2024-10-16|15/09/2024|||||27.190000534058|1|2024-08-26|15/06/2024||0.64|3030000000|3030000000|25.840000152588|1
2024-09-01 11:11:38|05084|8720|WOW|43.52B|43520000000|35.68|2209008|-6.38|41|2024-10-30|15/09/2024||||17540000000|35.680000305176|1|2024-08-27|15/06/2024||0.685|16490000000|16420000000|35.840000152588|1
2024-09-01 11:11:48|05085|8718|WOR|8.04B|8039999999.999999|15.23|2079682|-11.76|37|2024-11-27|15/09/2024|||||15.229999542236|1|2024-08-26|15/06/2024||43.40||7334000000|14.119999885559|1
2024-09-01 11:11:57|05086|102040|XRO|21.81B|21810000000|142.84|378481|15.32|26|2024-11-14|15/09/2024||49.77||804700000|142.83999633789|1|2024-08-28|15/06/2024|||||140.36999511719|1
2024-09-01 11:12:06|05087|948170|ZIP|3.04B|3040000000|2.4|19145544|661.9|35|2024-10-22|15/09/2024|||||2.4000000953674|1|2024-08-26|15/06/2024||-0.0444|223600000|223600000|2.2300000190735|1
2024-09-01 11:12:16|05088|320|ABBN|89.75B|89750000000|48.6|2815382|45.9|45|2024-10-17|15/09/2024||0.5841||8330000000|48.599998474121|1|2024-07-18|15/06/2024|0.59|0.5835|8240000000|8400000000|51.180000305176|1
2024-09-01 11:12:24|05089|949649|ADXN|7.67M|7670000|0.078|280594|4|28|2024-11-11|15/09/2024||-0.01||200000|0.07800000160933|1|2024-08-12|15/06/2024|-0.01|-0.01|200000|200000|0.0570000000298|1
2024-09-01 11:12:35|05090|317|ADEN|4.83B|4830000000|28.84|610097|-23.42|45|2024-11-05|15/09/2024||0.7884||6040000000|28.840000152588|1|2024-08-06|15/06/2024|0.64|0.6651|5880000000|5940000000|27.819999694824|1
2024-09-01 11:12:43|05091|949648|ADVN|62.05M|62050000|85|233|-26.72|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2024-09-01 11:12:50|05092|949650|AEVS|1.21B|1210000000|14.4|1223|-23.81|13|2023-03-31|15/12/2022|0.15||441800000||18.299999237061|1|2022-09-16|15/06/2022|0.55||525300000||19.200000762939|1
2024-09-01 11:12:56|05093|949651|AIRE|26.64M|26640000|0.45|8067|-25|15|2023-04-27|15/12/2022|-0.05||82020000||0.60000002384186|1|2022-09-30|15/06/2022|0.02||67700000||0.55000001192093|1
2024-09-01 11:13:10|05094|1128773|ALCC|40.7B|40700000000|82.3|746117|12.43|24|2024-11-12|15/09/2024||0.7365||2470000000|82.300003051758|1|2024-08-20|15/06/2024|0.74|0.7315|2480000000|2530000000|82.940002441406|1
2024-09-01 11:13:18|05095|48533|ALLN|2.66B|2660000000|161|24423|7.76|19|2023-03-01|15/12/2022|4.36||251500000|109600000|154.19999694824|1|2022-08-24|15/06/2022|5.01|4.24|259200000||157.80000305176|1
2024-09-01 11:13:26|05096|949654|ALPN|67.5M|67500000|7.75|3601|-24.76|15|2023-04-06|15/12/2022|-0.44||527000||11.60000038147|1|2022-09-19|15/06/2022|-2.82||1090000||12.5|1
2024-09-01 11:13:34|05097|949655|ALSN|3.12B|3120000000|254.5|11220|20.33|29|2024-10-18|15/09/2024|||||254.5|1|2024-07-24|15/06/2024|||||240|1
2024-09-01 11:13:43|05098|48525|AMS|1.03B|1030000000|1.04|3375931|-69.08|37|2024-11-07|15/09/2024||0.0116||869980000|1.039999961853|1|2024-07-26|15/06/2024|-0.02|-0.0269|819000000|828260000|1.0874999761581|1
2024-09-01 11:13:50|05099|949657|APGN|587.04M|587040000|196|1056|8.29|15|2023-03-15|15/12/2022|4.42||170800000|165000000|169|1|2022-07-29|15/06/2022|3.39||141700000||181.5|1
2024-09-01 11:13:59|05100|48552|ARBNO|906.98M|906980000|13.06|63081|44.31|19|2023-02-28|15/12/2022|0.13||571200000|571500000|12.640000343323|1|2022-08-23|15/06/2022|0.17||630900000|636250000|12.619999885559|1
2024-09-01 11:14:05|05101|955643|ARONL|2.17M|2170000|0.122|17115|-44.55|6|2018-07-16|15/12/2017|-0.22||2790000||5.3000001907349|1|2018-01-22|15/09/2017|0.09||7070000||6.8000001907349|1
2024-09-01 11:14:16|05102|49837|ARYN|1.7B|1700000000|1.718|1823431|19.89|31|2024-11-27|15/09/2024||||583000000|1.7180000543594|1|2024-08-12|15/06/2024|||541000000|541200000|1.6660000085831|1
2024-09-01 11:14:26|05103|48538|ASCN|201.13M|201130000|5.6|70397|-48.05|36|2024-11-27|15/09/2024|||||5.5999999046326|1|2024-08-06|15/06/2024|||||6.0300002098083|1
2024-09-01 11:14:32|05104|1072993|ASWN|20.54M|20540000|1.42|3152|-6.58|12|2023-03-16|15/12/2022|0.04||10830000||2.0499999523163|1|2022-08-25|15/06/2022|0.08||7370000||2.5999999046326|1
2024-09-01 11:14:41|05105|949660|AUTON|716.24M|716240000|123.6|5092|-2.88|15|2023-03-01|15/12/2022|3.33||915800000|954000000|128.58277893066|1|2022-07-27|15/06/2022|-3.81||888700000|915000000|90.686683654785|1
2024-09-01 11:14:51|05106|949661|BANB|6.08B|6080000000|81.15|67679|-1.1|33|2024-11-27|15/09/2024|||||81.150001525879|1|2024-07-25|15/06/2024|||||86.650001525879|1
2024-09-01 11:14:59|05107|322|BALN|7.45B|7450000000|164.1|90347|18.23|29|2024-11-20|15/09/2024|||||164.10000610352|1|2024-09-12|15/06/2024|||||164.10000610352|1
2024-09-01 11:15:08|05108|949723|LINN|475.19M|475190000|585|19|0|14|2022-08-23|15/06/2022|19.57||47350000||580|1|2022-02-25|15/12/2021|16.02||51380000||600|1
2024-09-01 11:15:20|05109|48544|BCVN|7.81B|7810000000|90.9|48110|-5.31|41|2024-11-14|15/09/2024|||||90.900001525879|1|2024-08-21|15/06/2024|||||92.050003051758|1
2024-09-01 11:15:27|05110|949664|BCGE|1.9B|1900000000|266|1453|20.36|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2024-09-01 11:15:35|05111|949666|BCJ|173.62M|173620000|58|102|11.54|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2024-09-01 11:15:43|05112|955653|WKB|1.8B|1800000000|115|987|1.77|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2024-09-01 11:15:53|05113|49829|BARN|7.53B|7530000000|1376|12404|-10.42|37|2024-11-06|15/08/2024||48.94||2810000000|1376|1|2024-07-12|15/05/2024|||2680000000|2680000000|1408|1
2024-09-01 11:15:58|05114|949670|BLKB|1.84B|1840000000|852|225|-4.27|1|2023-03-15|15/12/2022|||||906|1|
2024-09-01 11:16:08|05115|949676|BSLN|557.57M|557570000|46|26370|-4.56|33|2024-11-27|15/09/2024|||||46|1|2024-08-13|15/06/2024|1.57|0.7127|76290000|80720000|37.849998474121|1
2024-09-01 11:16:16|05116|949675|BSKP|2.72B|2720000000|65.4|2675|2.19|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2024-09-01 11:16:28|05117|48555|BIONn|2.14B|2140000000.0000002|38.95|59341|-5.58|41|2024-10-25|15/09/2024|||||38.950000762939|1|2024-07-26|15/06/2024|-1.59||||43.450000762939|1
2024-09-01 11:16:36|05118|48527|BEAN|7.01B|7010000000|570|20179|23.7|19|2023-03-06|15/12/2022|5||430500000|400600000|493|1|2022-07-26|15/06/2022|4.99||416400000|405700000|381.5|1
2024-09-01 11:16:44|05119|945097|BELL|1.64B|1640000000|260.5|2217|-2.25|19|2023-02-10|15/12/2022|13.96||2200000000||249.5|1|2022-08-11|15/06/2022|6.4||2110000000|2120000000|257.5|1
2024-09-01 11:16:52|05120|955638|TIBN|136.42M|136420000|40.6|689|-5.14|15|2023-02-02|15/10/2022|0.66||25000000||49.099998474121|1|2022-06-27|15/04/2022|0.33||28480000||45.200000762939|1
2024-09-01 11:17:00|05121|949667|BEKN|2.12B|2120000000|230|1938|-4.56|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2024-09-01 11:17:08|05122|949668|BKWB|8.42B|8420000000|159.6|40910|4.31|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2024-09-01 11:17:17|05123|1088124|BLS|5.55M|5550000|0.13|150620|0|9|2021-09-23|15/06/2021|-0.06||444800||3.2999999523163|1|2021-04-28|15/12/2020|-0.06||9480||3.7599999904633|1
2024-09-01 11:17:24|05124|949671|BOBNN|946.51M|946510000|57.3|32273|0|15|2023-02-27|15/12/2022||||952500000|57.299999237061|1|2022-07-26|15/06/2022|1.3||772500000||79|1
2024-09-01 11:17:34|05125|48541|BOS|1.68B|1680000000|217.5|6064|7.14|36|2024-10-14|15/09/2024|||||217.5|1|2024-07-18|15/06/2024|||||222.5|1
2024-09-01 11:17:45|05126|48529|BUCN|3.65B|3650000000|356.5|13617|-1.68|39|2024-10-24|15/09/2024||||710800000|356.5|1|2024-07-25|15/06/2024||8.78|871000000|781000000|370.5|1
2024-09-01 11:17:53|05127|949665|BCHN|2.04B|2040000000|603|5518|14.2|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|433|1|2022-06-08|15/03/2022|9.57||382200000||497|1
2024-09-01 11:18:01|05128|949674|BRKN|959.58M|959580000|90.4|5034|-2.59|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2024-09-01 11:18:13|05129|949677|BVZN|182.48M|182480000|925|72|10.78|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2024-09-01 11:18:23|05130|949686|BYS|635.88M|635880000|307.5|1285|-48.06|33|2024-10-16|15/09/2024|||||307.5|1|2024-07-19|15/06/2024|||||381|1
2024-09-01 11:18:31|05131|949678|CALN|234.44M|234440000|28|3550|-11.25|15|2023-03-03|15/12/2022|1.02|0.77|151700000|160500000|45.450000762939|1|2022-09-22|15/06/2022|1.57|1.46|172200000|159000000|42.299999237061|1
2024-09-01 11:18:41|05132|949700|GAV|173.41M|173410000|244|282|-28.24|32|2024-11-28|15/09/2024|||||244|1|2024-08-28|15/06/2024|||||242|1
2024-09-01 11:18:48|05133|955629|SKIN|383.78M|383780000|35.7|1258|0|11|2022-06-01|15/03/2022|||||35.700000762939|1|2022-02-24|15/12/2021|||||32.200000762939|1
2024-09-01 11:18:56|05134|949679|CASN|9.58M|9580000|1.75|6244|0|5|2018-04-11|15/12/2017|0.46||6010000||15.800000190735|1|2017-09-01|15/06/2017|-0.48||-2500000||15.949999809265|1
2024-09-01 11:19:02|05135|949688|CPE|43.25M|43250000|4.28|2037|-6.55|5|2018-02-21|15/12/2017|0.74||21270000||17.299999237061|1|2017-08-21|15/06/2017|0.74||30010000||16.5|1
2024-09-01 11:19:11|05136|949685|CMBN|2.3B|2300000000|78.4|53097|22.5|16|2023-02-23|15/12/2022|2.68|2.38|276000000||79.150001525879|1|2022-07-21|15/06/2022|3.08||262200000||70.300003051758|1
2024-09-01 11:19:19|05137|949682|CIE|780K|780000|1.25|404|-47.48|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2024-09-01 11:19:27|05138|949681|CICN|163.98M|163980000|51.2|3016|13.78|22|2024-10-15|15/09/2024|||||51.200000762939|1|2024-07-24|15/06/2024||||215100000|52.200000762939|1
2024-09-01 11:19:40|05139|326|CLN|4.39B|4390000000|13.34|879561|-12.58|45|2024-10-29|15/09/2024||||1070000000|13.340000152588|1|2024-07-30|15/06/2024|0.4753|0.3766|1060000000|1040000000|14.520000457764|1
2024-09-01 11:19:52|05140|949683|CLTN|298.77M|298770000|50|6715|-27.95|32|2024-10-30|15/09/2024|||||50|1|2024-08-08|15/06/2024|||||46.200000762939|1
2024-09-01 11:20:01|05141|949687|COTNE|2.69B|2690000000|346.5|23029|52.51|32|2024-10-19|15/09/2024|||||346.5|1|2024-07-31|15/06/2024|||||336.5|1
2024-09-01 11:20:13|05142|949680|CFT|1.16B|1160000000|149|1648|26.81|33|2024-11-07|15/09/2024|||||149|1|2024-08-30|15/06/2024|||||150.5|1
2024-09-01 11:20:22|05143|48554|COPN|1.28B|1280000000|79.9|15387|79.35|19|2023-03-21|15/12/2022||0.89||58000000|54.700000762939|1|2022-07-29|15/06/2022||-0.06||39000000|50.900001525879|1
2024-09-01 11:20:30|05144|949690|CPHN|395.68M|395680000|66|2539|-0.63|15|2023-02-21|15/12/2022|8.93|7.34|365500000|346500000|64.739799499512|1|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|53.440868377686|1
2024-09-01 11:20:39|05145|949684|CLXN|82.88M|82880000|59|101|18.47|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2024-09-01 11:20:49|05146|316|CSGN|3.23B|3230000000|0.82|18606503|0|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2024-09-01 11:20:56|05147|48549|DAE|3.1B|3100000000|182.2|10380|1.9|19|2023-02-09|15/12/2022|2.79||609000000||199.80000305176|1|2022-08-24|15/06/2022|3.38||541600000|563900000|218|1
2024-09-01 11:21:02|05148|949691|DCN|120.57M|120570000|750|1|-2.6|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2024-09-01 11:21:12|05149|49838|DKSH|4.42B|4420000000|68|60231|1.27|19|2023-02-07|15/12/2022|1.51|1.77|5720000000|5908000000|79|1|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000|81.449996948242|1
2024-09-01 11:21:22|05150|48539|DOKA|2.22B|2220000000|531|4038|16.96|33|2024-11-27|15/09/2024|||||531|1|2024-09-03|15/06/2024|||||531|1
2024-09-01 11:21:31|05151|949692|DESN|3.57B|3570000000|258.5|4155|16.97|14|2022-11-29|15/09/2022|2.82||133800000||267.5|1|2022-05-31|15/03/2022|2.56||150100000||272.5|1
2024-09-01 11:21:40|05152|949693|AVOLz|4.95B|4950000000|32.92|326081|-16.13|34|2024-10-31|15/09/2024||||3790000000|32.919998168945|1|2024-07-30|15/06/2024||0.91|3560000000|3480000000|35.240001678467|1
2024-09-01 11:21:48|05153|949697|ESUN|69.92M|69920000|67.5|391|-40.27|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2024-09-01 11:21:54|05154|1136130|EIC|4.58M|4580000|2.5|90|66.67|13|2023-04-28|15/12/2022|-0.37||-387800||2.2999999523163|1|2022-08-25|15/06/2022|-3.94||-5850000||4.4000000953674|1
2024-09-01 11:22:02|05155|949695|EFGN|3.65B|3650000000|12.06|247347|20.72|15|2023-02-21|15/12/2022|0.29||990800000||8.6300001144409|1|2022-07-21|15/06/2022|0.28||812100000||7.2300000190735|1
2024-09-01 11:22:11|05156|949696|ELMN|233.06M|233060000|1020|113|2|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2024-09-01 11:22:19|05157|48543|EMMN|4.72B|4720000000|883|2322|-5.46|19|2023-03-01|15/12/2022|19.51||2210000000|2213000000|886|1|2022-08-18|15/06/2022|14.61||2020000000|1957000000|921|1
2024-09-01 11:22:30|05158|48545|EMSN|16.64B|16640000000|711.5|11780|6.91|44|2024-10-22|15/09/2024||||539000000|711.5|1|2024-07-12|15/06/2024|||541500000|542000000|771.5|1
2024-09-01 11:22:35|05159|949694|NEAG|1.28B|1280000000|38.6|1072|-12.07|0||
2024-09-01 11:22:42|05160|993559|RUSE|14.29M|14290000|5.55|1000|-7.5|15|2023-04-04|15/12/2022|-5.12||-10730000||6|1|2022-08-25|15/06/2022|5.19||18580000||6|1
2024-09-01 11:22:50|05161|48546|EVE|6.09M|6090000|0.844|3931|-63.14|17|2023-03-09|15/12/2022|-0.01||7400000||22.924999237061|1|2022-08-25|15/06/2022|-0.03||8130000||26.25|1
2024-09-01 11:22:59|05162|949699|FTON|234.12M|234120000|15.9|8068|-26.9|33|2024-10-29|15/09/2024|||||15.89999961853|1|2024-08-21|15/06/2024|||||16.60000038147|1
2024-09-01 11:23:10|05163|48534|FHZN|6.09B|6090000000|198.5|40701|9.25|36|2024-11-27|15/09/2024|||||198.5|1|2024-08-27|15/06/2024||||1139000000|204.19999694824|1
2024-09-01 11:23:20|05164|949698|FORN|1.24B|1240000000|880|1761|-25.55|33|2024-10-22|15/09/2024|||||880|1|2024-07-26|15/06/2024|||||1050|1
2024-09-01 11:23:28|05165|1008651|GALE|3.67B|3670000000|73.65|67091|5.97|14|2023-03-06|15/12/2022|1.65||2050000000||73.5|1|2022-08-02|15/06/2022|1.67||1960000000||75.25|1
2024-09-01 11:23:37|05166|49959|GAMH|29.34M|29340000|0.185|125511|-54.04|39|2024-11-27|15/09/2024|||||0.18500000238419|1|2024-08-08|15/06/2024|||||0.21099999547005|1
2024-09-01 11:23:47|05167|39129|GEBN|17.86B|17860000000|542.2|48746|19.06|45|2024-10-31|15/09/2024||4.91||742220000|542.20001220703|1|2024-08-15|15/06/2024|5.13|5.13|801000000|791270000|527.79998779297|1
2024-09-01 11:23:56|05168|49954|GF|5.5B|5500000000|67.15|128309|17.19|35|2024-11-27|15/09/2024|||||67.150001525879|1|2024-07-18|15/06/2024|||||62.099998474121|1
2024-09-01 11:24:04|05169|986242|GIVN|40.19B|40190000000|4342|9488|48.24|35|2024-10-10|15/09/2024||||1850000000|4342|1|2024-07-23|15/06/2024||52.46|1920000000|1910000000|4304|1
2024-09-01 11:24:14|05170|958264|GLKBN|286.2M|286200000|21.2|5094|-11.3|32|2024-11-01|15/09/2024|||||21.200000762939|1|2024-08-15|15/06/2024|||||21.200000762939|1
2024-09-01 11:24:23|05171|949704|GRKP|4.24B|4240000000|1700|101|3.34|32|2024-11-27|15/09/2024|||||1700|1|2024-07-25|15/06/2024|||||1680|1
2024-09-01 11:24:31|05172|949703|GMI|78.54M|78540000|238|659|-13.14|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2024-09-01 11:24:41|05173|949705|GURN|158.29M|158290000|33.85|6503|-61.49|35|2024-10-31|15/09/2024|||||33.849998474121|1|2024-08-18|15/06/2024|||||41|1
2024-09-01 11:24:51|05174|949707|HBMN|1.24B|1240000000|181|3867|0.33|31|2024-10-21|15/09/2024|||||181|1|2024-07-19|15/06/2024|3.72||||198|1
2024-09-01 11:25:01|05175|49831|HELN|7.1B|7100000000|134.3|64885|-0.67|19|2023-03-06|15/12/2022|6.73||5280000000||121.09999847412|1|2022-09-08|15/06/2022|3.9||5150000000||106.5|1
2024-09-01 11:25:15|05176|949708|HIAG|796.01M|796010000|78.8|5957|3.68|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2024-09-01 11:25:23|05177|949709|HLEE|102.99M|102990000|7.95|1108|-27.73|15|2023-04-28|15/12/2022|-0.61||255500000||15.017395019531|1|2022-08-18|15/06/2022|-0.81||268500000||24.104354858398|1
2024-09-01 11:25:31|05178|949710|HOCN|2.58M|2580000|1.2|19326|-95.59|15|2023-04-18|15/12/2022|1.18||146400000||20.200000762939|1|2022-08-08|15/06/2022|-8.63||145700000||36.400001525879|1
2024-09-01 11:25:41|05179|321|HOLN|45.91B|45910000000|81.72|1197414|40.51|45|2024-10-25|15/09/2024||||7590000000|81.720001220703|1|2024-07-26|15/06/2024|||7230000000|7260000000|83.339996337891|1
2024-09-01 11:25:49|05180|949712|HUBN|1.5B|1500000000|86.2|23599|27.7|34|2024-10-22|15/09/2024|||||86.199996948242|1|2024-08-20|15/06/2024|||||74.199996948242|1
2024-09-01 11:25:57|05181|949706|HBLN|291.58M|291580000|4060|14|-2.87|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2024-09-01 11:26:06|05182|1017260|IDIA|385.73M|385730000|2.14|468345|-59.12|31|2024-10-22|15/09/2024||-0.51||15680000|2.1400001049042|1|2024-07-25|15/06/2024|-0.57|-0.54|16170000|16000000|2.3220000267029|1
2024-09-01 11:26:14|05183|48547|IMPN|577.69M|577690000|31.4|21174|0.48|19|2023-03-01|15/12/2022|2.19||1800000000|1809000000|42.450000762939|1|2022-08-17|15/06/2022|3.42||1770000000|1840000000|27.450000762939|1
2024-09-01 11:26:23|05184|48536|IFCN|2.97B|2970000000|1214|2400|8.59|36|2024-10-24|15/09/2024||7.64||179000000|1214|1|2024-07-31|15/06/2024|10.86|8.07|167000000|167270000|1326|1
2024-09-01 11:26:30|05185|949715|INRN|2.08B|2080000000|2520|836|-5.79|15|2023-03-16|15/12/2022|60.6||353500000|396700000|2840|1|2022-08-02|15/06/2022|40.31||310900000|295000000|2505|1
2024-09-01 11:26:39|05186|949716|ISN|1.13B|1130000000|122.8|4866|3.89|35|2024-10-30|15/09/2024|||||122.80000305176|1|2024-08-27|15/06/2024|||||122.59999847412|1
2024-09-01 11:26:46|05187|985791|IREN|1.4B|1400000000|110|2688|18.03|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2024-09-01 11:26:53|05188|955645|VBSN|326.28M|326280000|137|522|24.55|15|2023-03-09|15/12/2022|2.58||77750000||115.5|1|2022-08-15|15/06/2022|2.1||72900000||104.5|1
2024-09-01 11:27:01|05189|319|BAER|10.14B|10140000000|49.56|516754|-19.13|26|2024-10-21|15/09/2024|||||49.560001373291|1|2024-07-25|15/06/2024|2.32|2.32|||51.959999084473|1
2024-09-01 11:27:10|05190|949717|JFN|1.13B|1130000000|201.5|4062|24.08|32|2024-11-27|15/09/2024|||||201.5|1|2024-08-30|15/06/2024|||||200.5|1
2024-09-01 11:27:19|05191|48551|KARN|2.12B|2120000000|275|7881|37.5|25|2024-11-27|15/09/2024|||||275|1|2024-07-30|15/06/2024|||||237|1
2024-09-01 11:27:25|05192|1081717|KLIN|144.98M|144980000|16.4|3766|-10.87|0||
2024-09-01 11:27:34|05193|48535|KOMN|676.54M|676540000|132.2|12042|-39.22|19|2023-03-14|15/12/2022|6.03||364600000|359950000|284.5|1|2022-08-17|15/06/2022|6.03||241800000|255000000|278|1
2024-09-01 11:27:41|05194|949718|KUD|79.05M|79050000|1.41|45939|-11.88|10|2023-02-21|15/12/2022||0.49||441000000|2.375|1|2022-08-24|15/06/2022||-0.38||364000000|2.835000038147|1
2024-09-01 11:27:50|05195|49835|KNIN|31.13B|31130000000|263.1|160873|0.92|43|2024-10-23|15/09/2024||2.96||6480000000|263.10000610352|1|2024-07-23|15/06/2024|2.44|2.43|6050000000|6100000000|264|1
2024-09-01 11:28:00|05196|14155|KURN|576.69M|576690000|15.46|259834|713.68|36|2024-10-10|15/09/2024|||||15.460000038147|1|2024-08-08|15/06/2024|||||11.920000076294|1
2024-09-01 11:28:07|05197|1084287|LLQ|267.75M|267750000|35|1671|-6.42|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-09-01 11:28:17|05198|1027140|LANDI|2.2B|2200000000|76.4|37892|15.5|22|2024-10-30|15/09/2024|||||76.400001525879|1|2024-08-28|15/06/2024|||||75.300003051758|1
2024-09-01 11:28:25|05199|100240|LMN|211.54M|211540000|19.8|9146|-15.38|21|2024-11-13|15/09/2024||||96900000|19.799999237061|1|2024-08-08|15/06/2024|||86200000|80500000|16.60000038147|1
2024-09-01 11:28:33|05200|949719|LECN|182.62M|182620000|0.236|83371|-51.04|14|2022-09-26|15/06/2022|-0.14||6460000||0.60000002384186|1|2022-04-25|15/12/2021|-0.15||4730000||0.49599999189377|1
2024-09-01 11:28:42|05201|949720|LEHN|1.42B|1420000000|1250|1190|-37.44|33|2024-11-11|15/09/2024||||107500000|1250|1|2024-07-26|15/06/2024||70.01|81000000|81000000|1390|1
2024-09-01 11:28:51|05202|949721|LEON|502.14M|502140000|27.45|31892|-30.24|33|2024-11-27|15/09/2024|||||27.450000762939|1|2024-07-25|15/06/2024||||13000000000|23.950000762939|1
2024-09-01 11:28:59|05203|955599|LLBN|2.23B|2230000000|73.1|5980|19.06|16|2023-02-27|15/12/2022|2.37||378700000||59.900001525879|1|2023-02-15|15/06/2022|2.42||357100000||62.099998474121|1
2024-09-01 11:29:08|05204|49830|LISN|25.75B|25750000000|111000|97|7.14|34|2024-11-27|15/09/2024|||||111000|1|2024-07-23|15/06/2024||||2141000000|107600|1
2024-09-01 11:29:16|05205|943209|LISP|25.75B|25750000000|11220|2092|7.16|32|2024-11-27|15/09/2024|||||11220|1|2024-07-23|15/06/2024||||2141000000|10960|1
2024-09-01 11:29:26|05206|324|LOGN|11.74B|11740000000|76.82|569453|24.87|44|2024-10-21|15/09/2024||1.01||1100000000|76.819999694824|1|2024-07-23|15/06/2024|0.9806|0.8321|1090000000|1030000000|80.76000213623|1
2024-09-01 11:29:36|05207|338|LONN|40.13B|40130000000|555.6|168858|12.81|34|2024-10-22|15/09/2024|||||555.59997558594|1|2024-07-25|15/06/2024||9.66||3436000000|522.59997558594|1
2024-09-01 11:29:47|05208|955601|LUKN|3.24B|3240000000|65.7|13070|-12.86|37|2024-10-25|15/09/2024|||||65.699996948242|1|2024-08-22|15/06/2024|||||66.300003051758|1
2024-09-01 11:29:55|05209|955602|MCHN|125.66M|125660000|4.07|24909|0.99|15|2023-03-29|15/12/2022|0.17||208500000||4.1500000953674|1|2022-09-02|15/06/2022|-0.85||185600000|111100000|5.5513510704041|1
2024-09-01 11:30:01|05210|1127887|MOVE|2.59B|2590000000|130|6435|4.84|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2024-09-01 11:30:13|05211|1081655|MEDA|862.39M|862390000|63.5|3713|-28.25|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2024-09-01 11:30:22|05212|955603|METN|549M|549000000|1220|150|-18.94|15|2023-03-13|15/12/2022|257.13||321500000|321000000|2060|1|2022-08-11|15/06/2022|32.84||324400000|334000000|1945|1
2024-09-01 11:30:30|05213|949724|MBTN|57.07M|57070000|1.85|330184|-98.31|20|2024-03-14|15/12/2023||0.02||0.00|15.509258270264|1|2023-11-29|15/09/2023|||0.00|0.00|55.523143768311|1
2024-09-01 11:30:40|05214|955604|MIKN|308.59M|308590000|18.65|11793|46.85|33|2024-10-29|15/09/2024|||||18.64999961853|1|2024-07-19|15/06/2024|||||19.64999961853|1
2024-09-01 11:30:47|05215|953068|MOZN|572.89M|572890000|13.28|74588|-3.07|15|2023-03-10|15/12/2022|0.66|0.81|503100000|511100000|17.260000228882|1|2022-08-19|15/06/2022|0.59|0.47|499600000|489700000|16.60000038147|1
2024-09-01 11:30:57|05216|48537|MOBN|1.96B|1960000000|269.5|7742|8.45|36|2024-11-27|15/09/2024|||||269.5|1|2024-08-02|15/06/2024|||||263|1
2024-09-01 11:31:06|05217|942513|MOLN|169.29M|169290000|5.1|69788|-0.78|31|2024-10-31|15/09/2024||||700000|5.0999999046326|1|2024-08-26|15/06/2024|||800000|800000|5.25|1
2024-09-01 11:31:16|05218|949725|NBEN|62.97M|62970000|6.9|5374|-12.1|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2024-09-01 11:31:25|05219|334|NESN|234.04B|234040000000|91.02|3641943|-13.69|39|2024-10-17|15/09/2024||||23190000000|91.019996643066|1|2024-07-25|15/06/2024|2.41|2.41|22950000000|22950000000|93.559997558594|1
2024-09-01 11:31:31|05220|949727|THAGN|2.34M|2340000|0.005|257525|-41.86|13|2021-10-19|15/09/2021|-0.02||-27200||0.93500000238419|1|2021-06-10|15/03/2021|-0.04||29000||1.289999961853|1
2024-09-01 11:31:54|05221|955607|NWRN|162M|162000000|8.5|67522|59.77|6|2022-09-15|15/06/2022||-0.44||3200000|1.4299999475479|1|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000|10.5|1
2024-09-01 11:32:02|05222|332|NOVN|206.75B|206750000000|102.12|2977425|20.58|33|2024-10-29|15/09/2024||1.92||12650000000|102.12000274658|1|2024-07-18|15/06/2024|1.97|1.85|12510000000|12370000000|99.059997558594|1
2024-09-01 11:32:13|05223|14157|OERL|1.56B|1560000000|4.81|437573|10.07|44|2024-11-05|15/09/2024||||614000000|4.8099999427795|1|2024-08-06|15/06/2024|||616000000|622000000|4.5859999656677|1
2024-09-01 11:32:21|05224|949673|ONE|53.31M|53310000|3.42|18982|31.54|19|2023-03-09|15/12/2022|0.08||19170000||1.5199999809265|1|2022-07-13|15/06/2022|-0.06||15790000||1.9800000190735|1
2024-09-01 11:32:30|05225|955608|ODHN|237.27M|237270000|3.98|8842|-26.3|31|2024-11-14|15/09/2024||0.2106|||3.9800000190735|1|2024-08-14|15/06/2024|0.1404|0.1404|||4.0999999046326|1
2024-09-01 11:32:37|05226|955609|OFN|152.88M|152880000|78|560|5.69|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2024-09-01 11:32:46|05227|955610|ORON|347.03M|347030000|53.1|12109|-29.48|33|2024-11-27|15/09/2024|||||53.099998474121|1|2024-08-21|15/06/2024|||||58|1
2024-09-01 11:32:54|05228|49833|PGHN|31.72B|31720000000|1221|44059|28.01|19|2023-03-21|15/12/2022|21.68|21.60|961200000|1011000000|766.59997558594|1|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000|962.79998779297|1
2024-09-01 11:33:02|05229|955613|PEAN|164.78M|164780000|7.25|35925|-46.14|15|2023-03-21|15/12/2022|-3.5||21350000||14.5|1|2022-08-30|15/06/2022|2.59||138100000||30.14999961853|1
2024-09-01 11:33:10|05230|955617|CURN|6.31B|6310000000|5.9|1872|-81.19|14|2022-08-31|15/06/2022|-0||||415811919212.49|2.9305557916281E-10|2022-03-31|15/12/2021|-0||||274691918.35593|2.9305557916281E-10
2024-09-01 11:33:18|05231|955614|PEDU|8.61M|8610000|64|110|-18.99|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2024-09-01 11:33:25|05232|955616|PMN|411.63M|411630000|431|479|15.55|21|2024-10-31|15/09/2024||||185700000|431|1|2024-08-15|15/06/2024|||194700000|192500000|455|1
2024-09-01 11:33:34|05233|993241|PKTM|875.95M|875950000|25.6|24143|-64.74|28|2024-11-08|15/09/2024|||||25.60000038147|1|2024-08-23|15/06/2024|||||26.10000038147|1
2024-09-01 11:33:41|05234|955615|PLANZ|652.05M|652050000|315|835|3.96|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2024-09-01 11:33:48|05235|1055082|PNHO|298.82M|298820000|51.6|4666|0|16|2022-08-31|15/06/2022|||||51.599998474121|1|2022-06-01|15/03/2022|||||58.200000762939|1
2024-09-01 11:33:55|05236|1076609|SPEXN|3.52M|3520000|0.06|432586|-83.78|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2024-09-01 11:34:01|05237|949728|PEHN|182.65M|182650000|74|698|5.71|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2024-09-01 11:34:12|05238|49832|PSPN|5.65B|5650000000|123.2|70575|15.14|44|2024-11-12|15/09/2024||1.32||81160000|123.19999694824|1|2024-08-20|15/06/2024|1.24|1.31|87030000|85280000|122.09999847412|1
2024-09-01 11:34:19|05239|955640|RLFB|14.67M|14670000|1.17|10252|-65.64|15|2023-04-14|15/12/2022|-0.01||1540000||7.6399998664856|1|2022-09-15|15/06/2022|-0.01||4550000||12.800000190735|1
2024-09-01 11:34:29|05240|318|CFR|79.02B|79020000000|134.05|830007|7.58|35|2024-11-08|15/09/2024||4||5070000000|134.05000305176|1|2024-07-16|15/06/2024||2.71|5270000000|5270000000|137.05000305176|1
2024-09-01 11:34:38|05241|48531|RIEN|455.47M|455470000|101.4|5499|8.8|22|2024-03-13|15/12/2023||||689000000|103|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2024-09-01 11:34:47|05242|955621|RO|231.1B|231100000000|308.4|37775|10.94|37|2024-10-23|15/09/2024||||15010000000|308.39999389648|1|2024-07-22|15/06/2024||11.45|15450000000|15450000000|303.60000610352|1
2024-09-01 11:34:56|05243|337|ROG|231.1B|231100000000|287.5|1167529|10.81|44|2024-10-23|15/09/2024||||15010000000|287.5|1|2024-07-22|15/06/2024||11.45|15450000000|15450000000|278.29998779297|1
2024-09-01 11:35:03|05244|949711|REHN|1.34B|1340000000|52.4|1354|-2.24|16|2023-04-05|15/12/2022|91.77||389000000||46.200000762939|1|2022-09-05|15/06/2022|-45.67||347000000||48.599998474121|1
2024-09-01 11:35:12|05245|955628|SHLTN|57.37M|57370000|3.5|3341|-57.83|21|2024-11-20|15/09/2024|||||3.5|1|2024-09-26|15/06/2024|||||3.5|1
2024-09-01 11:35:22|05246|955624|SANN|105.48M|105480000|9|17944|4.17|35|2024-12-11|15/09/2024||-0.57||13700000|9|1|2024-09-12|15/06/2024||-0.94||10300000|9|1
2024-09-01 11:35:30|05247|955623|SAHN|315.41M|315410000|500|59|1.42|28|2024-05-27|15/03/2024|||||500|1|2024-01-09|15/12/2023|||||497|1
2024-09-01 11:35:40|05248|48548|SCHN|24.94B|24940000000|229.5|17876|25.27|41|2024-10-17|15/09/2024||2.02||2850000000|229.5|1|2024-07-19|15/06/2024|2.27|2.27|2920000000|2920000000|226|1
2024-09-01 11:35:50|05249|49834|SCHP|24.94B|24940000000|235.8|94654|21.8|40|2024-10-17|15/09/2024||2.02||2850000000|235.80000305176|1|2024-07-19|15/06/2024|2.27|2.27|2920000000|2920000000|228.80000305176|1
2024-09-01 11:35:59|05250|955635|STRN|23.86M|23860000|21.6|502|-8.02|15|2023-03-31|15/12/2022|1.27||59130000||23.097743988037|1|2022-08-11|15/06/2022|1.83||51320000||25.984962463379|1
2024-09-01 11:36:07|05251|955636|SWTQ|586.33M|586330000|409.5|2655|-34.27|16|2023-03-06|15/12/2022|1.25||549900000|634000000|791|1|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|1084|1
2024-09-01 11:36:15|05252|955631|SNBN|360M|360000000|3600|25|-23.24|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2024-09-01 11:36:23|05253|1073053|SENSI|1.04B|1040000000|67|10299|-13.66|12|2023-03-16|15/12/2022|1.83||156900000||101.59999847412|1|2022-08-24|15/06/2022|2.24||164800000||113.59999847412|1
2024-09-01 11:36:29|05254|955625|SFPN|311.06M|311060000|92.8|590|10.48|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2024-09-01 11:36:36|05255|945096|SFSN|5.02B|5020000000|129|20674|26.72|16|2023-03-02|15/12/2022|3.53||1510000000|1510000000|110.80000305176|1|2022-07-18|15/06/2022|3.42||1220000000|1205000000|99|1
2024-09-01 11:36:45|05256|13818|SGSN|17.64B|17640000000|94.86|245680|17.6|26|2024-10-25|15/09/2024||||1700000000|94.860000610352|1|2024-07-24|15/06/2024||1.61|1730000000|1720000000|83.440002441406|1
2024-09-01 11:36:53|05257|955626|SFZN|4.8B|4800000000|1118|6989|41.7|32|2024-10-25|15/09/2024|||||1118|1|2024-08-22|15/06/2024||14.20|||1004|1
2024-09-01 11:37:01|05258|1096149|SIGNC|6.86B|6860000000|17.94|982720|-23.07|20|2024-10-29|15/09/2024||||815500000|17.940000534058|1|2024-07-30|15/06/2024|0.21||851700000|809150000|17.530000686646|1
2024-09-01 11:37:11|05259|49827|SIKA|43.64B|43640000000|272|253911|10.12|40|2024-10-25|15/09/2024||||3220000000|272|1|2024-07-30|15/06/2024||4.65|3190000000|3110000000|263.70001220703|1
2024-09-01 11:37:21|05260|49955|SOON|17.63B|17630000000|295.8|116199|26.9|33|2024-11-19|15/09/2024||4.16||1760000000|295.79998779297|1|2024-08-28|15/06/2024|||||293|1
2024-09-01 11:37:30|05261|945906|SPCE|77.19M|77190000|16|605|0|19|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2024-09-01 11:37:39|05262|955627|SGKN|2.5B|2500000000|418|5000|-15.3|33|2024-11-27|15/09/2024|||||418|1|2024-08-14|15/06/2024|||||430.5|1
2024-09-01 11:37:46|05263|1128801|SRAIL|2.79B|2790000000|27.95|138179|-21.13|10|2023-03-15|15/12/2022|0.72||2280000000||35.439998626709|1|2022-09-01|15/06/2022|0.01||1470000000||29.940000534058|1
2024-09-01 11:37:55|05264|955633|STGN|253.32M|253320000|46.6|1772|-10.38|34|2024-11-01|15/09/2024|||||46.599998474121|1|2024-07-25|15/06/2024|||||50|1
2024-09-01 11:38:06|05265|949731|STMN|20B|20000000000|125.45|338643|-6.28|38|2024-10-29|15/09/2024||2.95||573000000|125.44999694824|1|2024-08-14|15/06/2024||1.52|654900000|654950000|110.94999694824|1
2024-09-01 11:38:17|05266|49836|SUN|4.43B|4430000000|130.8|42984|46.97|39|2024-10-15|15/09/2024|||||130.80000305176|1|2024-07-26|15/06/2024|||||131.39999389648|1
2024-09-01 11:38:25|05267|330|UHR|9.2B|9200000000|178.3|196944|-29.05|36|2024-11-27|15/09/2024||19.07||8042000000|178.30000305176|1|2024-07-15|15/06/2024||8.76||4463000000|189.19999694824|1
2024-09-01 11:38:34|05268|943210|UHRN|9.2B|9200000000|35.4|124112|-25.86|34|2024-11-27|15/09/2024||||8042000000|35.400001525879|1|2024-07-15|15/06/2024||||4463000000|37.700000762939|1
2024-09-01 11:38:43|05269|331|SLHN|19.23B|19230000000|686|56757|23.43|38|2024-11-14|15/09/2024|||||686|1|2024-09-03|15/06/2024|||||686|1
2024-09-01 11:38:54|05270|49828|SPSN|7.39B|7390000000|95.6|139914|14.35|44|2024-11-08|15/09/2024|||||95.599998474121|1|2024-08-21|15/06/2024|||||91.050003051758|1
2024-09-01 11:39:04|05271|335|SRENH|33.6B|33600000000|115.8|771437|35.22|38|2023-02-17|15/12/2022||2.27||10878000000|96.160003662109|1|2022-10-28|15/09/2022||0.73||10798000000|77.23999786377|1
2024-09-01 11:39:17|05272|955634|STLN|150.29M|150290000|4.88|7046|-79.04|38|2024-11-07|15/09/2024|||||4.8800001144409|1|2024-08-14|15/06/2024|||||4.6999998092651|1
2024-09-01 11:39:29|05273|339|SCMN|27.79B|27790000000|536.5|82793|0.28|45|2024-10-31|15/09/2024||8.31||2750000000|536.5|1|2024-07-31|15/06/2024|7.35|7.71|2750000000|2680000000|538.5|1
2024-09-01 11:39:40|05274|955632|SQN|4.51B|4510000000|303.4|32458|73.47|32|2024-11-05|15/09/2024|||||303.39999389648|1|2024-08-13|15/06/2024|||||282|1
2024-09-01 11:39:49|05275|48540|TECN|3.65B|3650000000|285|35252|-19.22|36|2024-10-30|15/09/2024|||||285|1|2024-08-08|15/06/2024|||||323.39999389648|1
2024-09-01 11:39:59|05276|949732|TEMN|4.28B|4280000000.0000005|59.1|328286|-15.26|38|2024-10-23|15/09/2024||0.682||250080000|59.099998474121|1|2024-07-22|15/06/2024|0.94|0.8702|248390000|254300000|66.099998474121|1
2024-09-01 11:40:10|05277|955639|TKBP|2.45B|2450000000|122.5|1126|-0.81|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2024-09-01 11:40:19|05278|955641|TOHNz|101.68M|101680000|5.12|319|-14.38|30|2024-05-07|15/03/2024|||||5.0999999046326|1|2024-03-04|15/12/2023|||||5.0999999046326|1
2024-09-01 11:40:27|05279|955637|TXGN|1.55B|1550000000|146.4|3452|61.95|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2024-09-01 11:40:35|05280|955642|UBXN|588.59M|588590000|79.9|20344|1.78|22|2024-10-23|15/09/2024||||85000000|79.900001525879|1|2024-08-16|15/06/2024||||64000000|80.099998474121|1
2024-09-01 11:40:44|05281|943811|UBSG|83.70B|83700000000|25.97|4402507|10.89|40|2024-10-30|15/09/2024||0.2767||11260000000|25.969999313354|1|2024-08-14|15/06/2024|0.34|0.285|11900000000|11200000000|25.200000762939|1
2024-09-01 11:40:52|05282|955649|VLRT|29.33M|29330000|10.6|701|-19.7|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2024-09-01 11:41:04|05283|49956|VATN|1.56B|1560000000|98.7|15742|4.89|40|2024-11-07|15/09/2024||3.05||139510000|98.699996948242|1|2024-07-25|15/06/2024|3.07|3.32|143980000|143060000|106.19999694824|1
2024-09-01 11:41:15|05284|48528|VALN|1.14B|1140000000|259.5|163|0|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2024-09-01 11:41:22|05285|994260|VARN|334.16M|334160000|33|1632|-13.16|15|2024-11-07|15/09/2024|||||33|1|2024-08-28|15/06/2024|||||32.799999237061|1
2024-09-01 11:41:32|05286|976465|VACN|13.11B|13110000000|437.2|71588|23.12|32|2024-10-17|15/09/2024||5.38||274000000|437.20001220703|1|2024-07-18|15/06/2024|3.13|3.03|251100000|245200000|499.79998779297|1
2024-09-01 11:41:40|05287|955644|VAHN|1.34B|1340000000|462|965|5.48|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2024-09-01 11:41:49|05288|955647|VETN|632.39M|632390000|31.9|16085|-32.13|15|2023-03-14|15/12/2022|2.54||464400000||43.049999237061|1|2022-08-23|15/06/2022|-0.24||435000000|435000000|37.200000762939|1
2024-09-01 11:41:56|05289|49957|VIFN|10.78B|10780000000|166.15|3875|0|18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2024-09-01 11:42:04|05290|955648|VILN|60.55M|60550000|580|12|-14.71|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2024-09-01 11:42:12|05291|955622|ROL|287.27M|287270000|0.85|12500|-1.39|30|2024-08-20|15/06/2024|||||0.85000002384186|1|2024-05-29|15/03/2024|||||0.85000002384186|1
2024-09-01 11:42:21|05292|48542|VONN|3.14B|3140000000|55.8|30737|1.27|36|2024-11-07|15/09/2024|||||55.799999237061|1|2024-07-26|15/06/2024||1.84|||58|1
2024-09-01 11:42:28|05293|955650|VPBN|469.97M|469970000|75.8|3609|-15.78|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2024-09-01 11:42:35|05294|955654|METG|296.31M|296310000|26.25|9770|-38.81|15|2023-02-15|15/12/2022|1.64||298000000||37.599998474121|1|2022-07-28|15/06/2022|0.97||258300000||25.700000762939|1
2024-09-01 11:42:43|05295|955652|WARN|529.03M|529030000|1710|303|-6.24|15|2023-03-20|15/12/2022|28.29||18240000||2112.3000488281|1|2022-08-25|15/06/2022|59.64||18140000||2131.8000488281|1
2024-09-01 11:42:53|05296|976078|WIHN|12.6M|12600000|3.7|4212|-13.85|33|2024-11-27|15/09/2024||-2.9||4500000|3.7000000476837|1|2024-09-12|15/06/2024||-5.78||5200000|3.7000000476837|1
2024-09-01 11:43:03|05297|955611|YTME|36.99M|36990000|0.655|24777|9.17|14|2022-11-30|15/06/2022|0.01||723000||0.72500002384186|1|2022-07-29|15/12/2021|-0.1||1940000||1.25|1
2024-09-01 11:43:10|05298|955655|YPSN|5.66B|5660000000|415|12665|66|15|2023-05-24|15/03/2023|2.63||253200000||229.5|1|2022-11-16|15/09/2022|1.17||244200000||168.80000305176|1
2024-09-01 11:43:17|05299|48553|ZEHN|590.28M|590280000|54.1|12711|-4.75|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2024-09-01 11:43:25|05300|955658|ZUBN|86.87M|86870000|26.2|991|-2.24|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2024-09-01 11:43:32|05301|955659|ZUGN|933.3M|933300000|1830|90|19.22|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2024-09-01 11:43:40|05302|955657|ZUGER|2.4B|2400000000|8360|27|7.73|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2024-09-01 11:43:48|05303|1024762|DOCM|498.55M|498550000|38.7|122548|-34.9|34|2024-10-15|15/09/2024||||280000000|38.700000762939|1|2024-08-20|15/06/2024|||267700000|257170000|47.779998779297|1
2024-09-01 11:43:58|05304|329|ZURN|70.76B|70760000000|492.2|230558|18.46|45|2024-11-07|15/09/2024|||||492.20001220703|1|2024-08-08|15/06/2024|||||465.10000610352|1
2024-09-01 11:44:05|05305|955660|ZWM|11.23M|11230000|160|19|-6.43|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2024-09-01 11:44:16|05306|7010|A2|6.46B|6460000000|2.062|9752264|18|43|2024-11-14|15/09/2024|||||2.0620000362396|1|2024-08-02|15/06/2024|||2670000000|2670000000|1.930999994278|1
2024-09-01 11:44:26|05307|26023|AAK|82.33B|82330000000|317.2|305894|54.43|41|2024-10-24|15/09/2024||3.36||11440000000|317.20001220703|1|2024-07-18|15/06/2024|3.1|3.23|11030000000|10990000000|304.60000610352|1
2024-09-01 11:44:35|05308|6920|AALB|3.89B|3890000000|35.22|156354|-8.21|36|2024-11-07|15/09/2024|||||35.220001220703|1|2024-07-25|15/06/2024||1.64||930000000|40.119998931885|1
2024-09-01 11:44:44|05309|961622|ABNd|12.9B|12900000000|15.49|2395931|13.98|34|2024-11-13|15/09/2024||0.6053||2160000000|15.489999771118|1|2024-08-07|15/06/2024|0.7337|0.76|2170000000|2140000000|14.439999580383|1
2024-09-01 11:44:54|05310|534|ACKB|5.88B|5880000000|179.8|29025|25.03|37|2024-11-22|15/09/2024|||||179.80000305176|1|2024-08-30|15/06/2024|||||172.60000610352|1
2024-09-01 11:45:03|05311|442|ACS|10.47B|10470000000|41.12|537718|27.19|45|2024-11-07|15/09/2024||||10540000000|41.119998931885|1|2024-07-30|15/06/2024|0.92||10040000000|10040000000|38.860000610352|1
2024-09-01 11:45:13|05312|1081623|ADYEN|41.27B|41270000000|1329|62499|71.06|30|2024-11-27|15/09/2024||||506000000|1329|1|2024-08-15|15/06/2024|13.29|12.3|475000000|474600000|1138.1999511719|1
2024-09-01 11:45:25|05313|15189|AOO|2.9B|2900000000|61|54376|-0.49|31|2024-10-30|15/09/2024||||83600000|61|1|2024-07-30|15/06/2024|1.24||83700000|82400000|60.099998474121|1
2024-09-01 11:45:37|05314|304|AEGN|8.98B|8980000000|5.524|4797398|16.79|45|2024-11-15|15/09/2024|||||5.5240001678467|1|2024-08-22|15/06/2024|||||5.8140001296997|1
2024-09-01 11:45:46|05315|945627|AENA|27.39B|27390000000|182.6|180908|26.41|37|2024-10-30|15/09/2024||4.28||1630000000|182.60000610352|1|2024-07-31|15/06/2024|3.65|3.66|1510000000|1520000000|186.69999694824|1
2024-09-01 11:45:55|05316|26031|AFRY|20.84B|20840000000|184|126354|28.4|41|2024-10-25|15/09/2024||2.19||6190000000|184|1|2024-07-16|15/06/2024|3.33|3.35|7190000000|7090000000|202.80000305176|1
2024-09-01 11:46:06|05317|13129|AGES|8.54B|8539999999.999999|46.52|295707|25.42|45|2024-11-06|15/09/2024||1.63|||46.520000457764|1|2024-08-28|15/06/2024||1.64|||44.5|1
2024-09-01 11:46:19|05318|6909|AD|28.88B|28880000000|31.06|2036951|2.2|45|2024-11-06|15/09/2024||0.6173||22130000000|31.059999465942|1|2024-08-07|15/06/2024|0.65|0.6159|22350000000|22190000000|29.260000228882|1
2024-09-01 11:46:28|05319|50563|AIBG|13.18B|13180000000|5.485|4926922|29.12|36|2024-11-27|15/09/2024|||||5.4450001716614|1|2024-07-31|15/06/2024||0.39||2394000000|5.3600001335144|1
2024-09-01 11:46:40|05320|40260|AKRBP|160.26B|160260000000|253.9|880959|-14.11|44|2024-10-30|15/09/2024||0.7698||3130000000|253.89999389648|1|2024-07-12|15/06/2024|0.89|0.8584|3380000000|3320000000|259.70001220703|1
2024-09-01 11:46:49|05321|6902|AKZO|9.85B|9850000000|57.7|435246|-23.15|45|2024-10-23|15/09/2024||1.15||2760000000|57.700000762939|1|2024-07-23|15/06/2024|1.07|1.18|2780000000|2740000000|58.340000152588|1
2024-09-01 11:46:59|05322|481|ALFA|190.09B|190090000000|459.9|512584|18.56|45|2024-10-24|15/09/2024||4.88||17520000000|459.89999389648|1|2024-07-23|15/06/2024|4.08|4.65|17530000000|17320000000|467.10000610352|1
2024-09-01 11:47:07|05323|1166736|ALEP|40.15B|40150000000|38.07|2181275|16.6|22|2024-11-14|15/09/2024||0.3158||2429000000|38.069999694824|1|2024-09-19|15/06/2024||0.2881||2740000000|38.069999694824|1
2024-09-01 11:47:18|05324|958272|ATCA|6.49B|6490000000|5.34|9189783|0|27|2022-05-19|15/03/2022|||||5.3400001525879|1|2022-03-23|15/12/2021|||||5.3400001525879|1
2024-09-01 11:47:27|05325|14615|AMA|26.55B|26550000000|60.94|625678|-3.51|45|2024-11-07|15/09/2024||0.7323||1550000000|60.939998626709|1|2024-07-31|15/06/2024|0.82|0.7599|1560000000|1560000000|60.419998168945|1
2024-09-01 11:47:37|05326|26232|AMBUb|34.08B|34080000000|128|403251|53.18|38|2024-11-05|15/09/2024||0.5233||1420000000|128|1|2024-08-30|15/06/2024|0.51|0.5133|1380000000|1380000000|153.05000305176|1
2024-09-01 11:47:47|05327|18928|AMPF|6.57B|6570000000|29.13|607184|-1.19|40|2024-10-30|15/09/2024||0.1355||577170000|29.129999160767|1|2024-07-30|15/06/2024|0.293|0.2695|604140000|609040000|28.959999084473|1
2024-09-01 11:47:57|05328|590|ANDR|5.91B|5910000000|59.6|98081|21.24|45|2024-10-31|15/09/2024||0.9835||1770000000|59.599998474121|1|2024-07-25|15/06/2024|1.19|1.25|2100000000|2150000000|56.150001525879|1
2024-09-01 11:48:08|05329|13111|ABI|109.05B|109050000000|55.3|1423400|6.43|44|2024-10-31|15/09/2024||0.9189||15780000000|55.299999237061|1|2024-08-01|15/06/2024|0.9|0.8497|15330000000|15470000000|54.959999084473|1
2024-09-01 11:48:16|05330|943396|ARGX|27.99B|27990000000|468.1|65734|-2.11|33|2024-10-24|15/09/2024||0.1366||494140000|468.10000610352|1|2024-07-25|15/06/2024|0.4145|-0.8287|450860000|405470000|429|1
2024-09-01 11:48:25|05331|963108|AT1|2.51B|2510000000|2.291|27138|51.22|33|2024-11-27|15/09/2024||0.07||392880000|2.2909998893738|1|2024-08-28|15/06/2024|0.16|0.09|295000000|339650000|2.2590000629425|1
2024-09-01 11:48:35|05332|6888|ASMI|30.07B|30070000000|611|128190|37.89|45|2024-10-29|15/09/2024||3.54||752040000|611|1|2024-07-24|15/06/2024|3.33|3.4|706110000|688260000|693.20001220703|1
2024-09-01 11:48:45|05333|6917|ASML|319.14B|319140000000|812|601065|32.74|45|2024-10-16|15/09/2024||4.98||7240000000|812|1|2024-07-17|15/06/2024|4.01|3.74|6240000000|6070000000|977.79998779297|1
2024-09-01 11:48:53|05334|985157|ASRNL|9.34B|9340000000|44.25|433381|9.02|31|2024-11-27|15/09/2024|||||44.25|1|2024-08-21|15/06/2024||2.78||2621000000|46.25|1
2024-09-01 11:49:04|05335|483|ASSAb|367.78B|367780000000|331.1|1563599|33.4|45|2024-10-23|15/09/2024||3.69||37780000000|331.10000610352|1|2024-07-17|15/06/2024|3.54|3.61|37970000000|38440000000|312.60000610352|1
2024-09-01 11:49:20|05336|308|GASI|38.24B|38240000000|24.88|3033602|30.6|44|2024-11-15|15/09/2024||0.6456|||24.879999160767|1|2024-08-09|15/06/2024|0.92|0.7605|23750000000|22660000000|22.579999923706|1
2024-09-01 11:49:29|05337|7011|ATL|18.82B|18820000000|22.99|3536732|0|38|2023-03-09|15/12/2022|||||22.989999771118|1|2022-11-10|15/09/2022|0.14||2330000000|1530000000|22.629999160767|1
2024-09-01 11:49:40|05338|476|ATCOa|871.62B|871620000000|186.2|3254272|28.33|45|2024-10-24|15/09/2024||1.57||44950000000|186.14999389648|1|2024-07-18|15/06/2024|1.57|1.55|44800000000|45070000000|194.5|1
2024-09-01 11:49:50|05339|7029|BAMI|9.24B|9240000000|6.144|7148306|40.47|45|2024-11-06|15/09/2024||0.3359||1350000000|6.1440000534058|1|2024-08-06|15/06/2024|0.2514|0.1363|1360000000|1350000000|5.728000164032|1
2024-09-01 11:50:00|05340|473|SABE|10.42B|10420000000|1.943|19862503|82.7|45|2024-10-24|15/09/2024||0.0812||1560000000|1.942999958992|1|2024-07-23|15/06/2024|0.08|0.0782|1620000000|1580000000|1.9969999790192|1
2024-09-01 11:50:13|05341|290|BIRG|10.48B|10480000000|10.14|143156|11.31|28|2024-11-27|15/09/2024|||||10.140000343323|1|2024-07-30|15/06/2024|||||10.560000419617|1
2024-09-01 11:50:22|05342|8759|PEO|41.59B|41590000000|158.45|595210|45.23|45|2024-11-07|15/09/2024||6.52||3990000000|158.44999694824|1|2024-08-06|15/06/2024|5.41|4.55|3920000000|3890000000|145.80000305176|1
2024-09-01 11:50:32|05343|447|BKT|7.19B|7190000000|7.996|2986838|35.71|45|2024-10-17|15/09/2024||0.29||745480000|7.9959998130798|1|2024-07-18|15/06/2024|0.29|0.2961|752000000|751930000|7.8220000267029|1
2024-09-01 11:50:43|05344|446|BBVA|55.27B|55270000000|9.59|9108854|32.02|45|2024-10-31|15/09/2024||0.3903||8350000000|9.5900001525879|1|2024-07-31|15/06/2024|0.47|0.4432|9230000000|8610000000|10.175000190735|1
2024-09-01 11:50:54|05345|26047|BEIJb|89.57B|89570000000|176.7|617936|40.24|35|2024-10-24|15/09/2024||1.38||9750000000|176.69999694824|1|2024-07-19|15/06/2024|1.42|1.42|9680000000|9680000000|184.89999389648|1
2024-09-01 11:51:04|05346|477|BOL|85.87B|85870000000|314|1028211|6.57|45|2024-10-22|15/09/2024||6.9||21780000000|314|1|2024-07-19|15/06/2024|13.2|11.09|22750000000|22540000000|342.5|1
2024-09-01 11:51:19|05347|452|CABK|39.64B|39640000000|5.46|8630026|48.13|45|2024-10-31|15/09/2024||0.209||4040000000|5.460000038147|1|2024-07-30|15/06/2024|0.2201|0.225|4210000000|4090000000|5.3619999885559|1
2024-09-01 11:51:30|05348|13579|CPRI|10.03B|10030000000|8.344|3505210|-30.44|45|2024-10-29|15/09/2024||||845190000|8.3439998626709|1|2024-07-30|15/06/2024|0.00||859900000|847530000|8.5|1
2024-09-01 11:51:39|05349|551|CARLb|113.3B|113300000000|792|271423|-19.98|45|2024-10-31|15/09/2024||18.99||21230000000|792|1|2024-08-12|15/06/2024|18.39|19.07|21640000000|22060000000|801.59997558594|1
2024-09-01 11:51:49|05350|18976|CASTs|69.19B|69190000000|143.03|2285|23.17|40|2024-10-25|15/09/2024||2.37||2430000000|143.02499389648|1|2024-07-16|15/06/2024|2.42|2.33|2530000000|2480000000|137.14999389648|1
2024-09-01 11:51:58|05351|37756|CDR|18.29B|18290000000|183.1|395878|21.7|33|2024-11-26|15/09/2024||0.4433||186430000|183.10000610352|1|2024-08-28|15/06/2024|0.7|0.4033|198000000|188340000|179.39999389648|1
2024-09-01 11:52:07|05352|951681|CLNX|24.64B|24640000000|34.93|1478324|-1.69|34|2024-11-08|15/09/2024||-0.02||1080000000|34.930000305176|1|2024-08-01|15/06/2024|-0.54|-0.16|975000000|1020000000|32.180000305176|1
2024-09-01 11:52:18|05353|26250|CHRH|72.33B|72330000000|549.6|153961|23.01|43|2024-05-07|15/02/2024||0.4666||309830000|549.59997558594|1|2024-01-11|15/11/2023||0.47||331600000|553.20001220703|1
2024-09-01 11:52:24|05354|6687|CBRO|963.03M|963030000|6.15|10|-34.85|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2024-09-01 11:52:34|05355|41180|CNH|12.96B|12960000000|10.34|7774950|-25.23|45|2024-11-05|15/09/2024||0.2953||4620000000|10.340000152588|1|2024-07-31|15/06/2024|0.38|0.37|4800000000|5220000000|10.170000076294|1
2024-09-01 11:52:44|05356|538|COFB|2.35B|2350000000|61.75|59322|-12.78|45|2024-10-25|15/09/2024||1.66||95400000|61.75|1|2024-07-25|15/06/2024|1.68|1.68|95060000|95060000|60.150001525879|1
2024-09-01 11:52:53|05357|14228|COLOb|206.9B|206900000000|920.2|205696|16.78|45|2024-11-05|15/09/2024||6||6930000000|920.20001220703|1|2024-08-19|15/06/2024|5.79|6.03|6890000000|6810000000|925.20001220703|1
2024-09-01 11:53:02|05358|6891|CORB|1.33B|1330000000|22.86|73558|4.67|38|2024-10-29|15/09/2024|||||22.860000610352|1|2024-08-08|15/06/2024|||336700000||20.379999160767|1
2024-09-01 11:53:20|05359|549|DANSKE|177.74B|177740000000|210.6|1314482|36.58|38|2024-10-31|15/09/2024||6.63||14010000000|210.60000610352|1|2024-07-19|15/06/2024|6.8|6.58|14060000000|14040000000|199.60000610352|1
2024-09-01 11:53:29|05360|566|DEMANT|62.18B|62180000000|285.6|307287|0.14|45|2024-11-04|15/09/2024||||5480000000|285.60000610352|1|2024-08-13|15/06/2024|5.8|5.9|5660000000|5730000000|259.60000610352|1
2024-09-01 11:53:40|05361|14609|DIAS|5.54B|5540000000|104|118263|7.48|45|2024-11-15|15/09/2024||0.9619||281510000|104|1|2024-07-28|15/06/2024|1.11|1|300000000|298120000|104.40000152588|1
2024-09-01 11:53:50|05362|1008705|DNP|31.62B|31620000000|322.5|237924|-14.61|32|2024-11-07|15/09/2024||5.42||8180000000|322.5|1|2024-08-22|15/06/2024|3.62|3.71|7240000000|7330000000|340|1
2024-09-01 11:54:00|05363|13140|DNB|325.4B|325400000000|224.1|1522178|6.41|45|2024-10-22|15/09/2024||6.47||20650000000|224.10000610352|1|2024-07-12|15/06/2024|6.83|6.12|21570000000|21390000000|217|1
2024-09-01 11:54:09|05364|961662|DOMETIC|22.32B|22320000000|69.85|536677|-0.95|34|2024-10-23|15/09/2024||1.32||6560000000|69.849998474121|1|2024-07-18|15/06/2024|1.44|1.48|7660000000|7660000000|70.349998474121|1
2024-09-01 11:54:20|05365|553|DSV|249.97B|249970000000|1205|319903|-8.3|45|2024-10-23|15/09/2024||14.81||39620000000|1205|1|2024-07-24|15/06/2024|13.33|13.33|41160000000|39400000000|1203|1
2024-09-01 11:54:29|05366|18899|AVOLz|4.95B|4950000000|33.08|23887|-15.72|39|2024-10-31|15/09/2024||||3790000000|33.080001831055|1|2024-07-30|15/06/2024|||3560000000|3480000000|35.180000305176|1
2024-09-01 11:54:39|05367|424|EDP|15.81B|15810000000|3.796|7001874|-8.84|45|2024-11-07|15/09/2024||0.09||3820000000|3.7960000038147|1|2024-07-30|15/06/2024|0.1034|0.1034|3400000000|3400000000|3.819000005722|1
2024-09-01 11:54:49|05368|475|ELUXb|26.79B|26790000000|98.7|1650728|-16.71|45|2024-10-25|15/09/2024||1.85||33320000000|98.680000305176|1|2024-07-19|15/06/2024|-0.3|-1.12|33820000000|32090000000|90.400001525879|1
2024-09-01 11:54:59|05369|18977|EKTABs|26.78B|26780000000|70.25|3491|-10.1|38|2024-11-27|15/10/2024||0.9704||4660000000|70.25|1|2024-08-28|15/07/2024|0.315|0.3033|3830000000|3640000000|69.300003051758|1
2024-09-01 11:55:07|05370|15213|ELI|7.28B|7280000000|99.1|53065|-5.98|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2024-09-01 11:55:20|05371|571|ELISA|7.26B|7260000000|45.22|250087|-0.33|43|2024-10-18|15/09/2024||0.6395||552320000|45.220001220703|1|2024-07-16|15/06/2024|0.57|0.5787|541400000|537010000|43.740001678467|1
2024-09-01 11:55:30|05372|453|ENAG|3.64B|3640000000|13.96|1492125|-11|44|2024-10-22|15/09/2024||-0.3065||170510000|13.960000038147|1|2024-07-23|15/06/2024|0.3153|0.3114|222000000|208170000|13.810000419617|1
2024-09-01 11:55:39|05373|13816|ELE|20.22B|20220000000|19.1|1228010|0|45|2024-10-30|15/09/2024||0.2765||6340000000|19.10000038147|1|2024-07-24|15/06/2024|0.4517|0.457|4870000000|6850000000|17.905000686646|1
2024-09-01 11:55:51|05374|6963|ENEI|69.71B|69710000000|6.864|20999681|11.5|39|2024-11-06|15/09/2024||0.1952||21420000000|6.8639998435974|1|2024-07-24|15/06/2024|0.17|0.1833|19300000000|22300000000|6.585000038147|1
2024-09-01 11:55:59|05375|6974|ENI|46.57B|46570000000|14.674|9835048|0.94|35|2024-10-25|15/09/2024||0.4914||25580000000|14.673999786377|1|2024-07-26|15/06/2024|0.4668|0.4517|21720000000|26710000000|14.020000457764|1
2024-09-01 11:56:07|05376|1082093|EPIRa|232.92B|232920000000|197.8|741916|-6.26|31|2024-10-25|15/09/2024||1.92||15890000000|197.80000305176|1|2024-07-19|15/06/2024|1.89|1.86|16510000000|16510000000|216.5|1
2024-09-01 11:56:15|05377|1153107|EQTAB|404.96B|404960000000|342.8|675547|55.39|15|2024-10-17|15/09/2024|||||342.79998779297|1|2024-07-18|15/06/2024||6.44||14631000000|343.10000610352|1
2024-09-01 11:56:23|05378|376|EQNR|776.36B|776360000000|281.5|2532264|-16.08|44|2024-10-24|15/09/2024||0.7526||24360000000|281.5|1|2024-07-24|15/06/2024|0.84|0.7376|25540000000|25910000000|288.75|1
2024-09-01 11:56:34|05379|592|ERST|20.17B|20170000000|49.51|478340|50.35|44|2024-10-31|15/09/2024||1.77||2650000000|49.509998321533|1|2024-08-02|15/06/2024|1.87|1.68|2730000000|2700000000|46.409999847412|1
2024-09-01 11:56:43|05380|1013381|ESSITYb|217.96B|217960000000|311.6|1337140|23.02|32|2024-10-24|15/09/2024||4.67||37160000000|311.60000610352|1|2024-07-18|15/06/2024|4.72|4.43|36620000000|36440000000|282.60000610352|1
2024-09-01 11:56:52|05381|535|COLR|5.82B|5820000000|46.6|78190|36.94|31|2024-08-30|15/06/2024|||||45.979999542236|1|2024-06-11|15/03/2024||1.26||5467000000|46.319999694824|1
2024-09-01 11:57:00|05382|6978|EURA|5.15B|5150000000|71.25|4|30.26|34|2024-11-06|15/09/2024|||||71.25|1|2024-07-26|15/06/2024|||||72.699996948242|1
2024-09-01 11:57:08|05383|948356|EVOG|223.31B|223310000000|1066.5|601010|-10.92|21|2024-10-24|15/09/2024||1.33||527770000|1066.5|1|2024-07-19|15/06/2024|1.28|1.3|508410000|519690000|1162.5|1
2024-09-01 11:57:17|05384|13380|0RKY|21.73B|21730000000|100.95|21373|23.99|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2024-09-01 11:57:27|05385|18980|FABGs|28.6B|28600000000|92.9|3180|8.1|40|2024-10-22|15/09/2024||1.08||856690000|92.900001525879|1|2024-07-05|15/06/2024|1.91|1.01|864000000|864000000|93.150001525879|1
2024-09-01 11:57:36|05386|26042|BALDb|94.35B|94350000000|80.5|1566843|53.86|38|2024-10-25|15/09/2024||1.28||3220000000|80.5|1|2024-07-16|15/06/2024|1.28|1.16|3190000000|3190000000|82.199996948242|1
2024-09-01 11:57:45|05387|959205|RACE|89.22B|89220000000|496.79|239011|61.13|36|2024-11-05|15/09/2024||2.18||1790000000|496.79000854492|1|2024-08-01|15/06/2024|2.29|2.23|1710000000|1760000000|413.01000976562|1
2024-09-01 11:57:54|05388|459|FER|27.47B|27470000000|37.74|1000730|29.56|45|2024-10-29|15/09/2024||0.23||2190000000|37.740001678467|1|2024-07-31|15/06/2024|0.2|0.2|4260000000|2230000000|38.740001678467|1
2024-09-01 11:58:03|05389|103940|FBK|9.44B|9440000000|15.445|1948503|22.97|37|2024-11-05|15/09/2024||0.2496||311750000|15.444999694824|1|2024-07-30|15/06/2024|0.2763|0.2534|331300000|320240000|15.97500038147|1
2024-09-01 11:58:13|05390|574|FORTUM|12.97B|12970000000|14.46|1340442|16.24|43|2024-10-29|15/09/2024||0.1467||1180000000|14.460000038147|1|2024-08-15|15/06/2024|0.2|0.162|1260000000|1280000000|14.279999732971|1
2024-09-01 11:58:22|05391|15225|GLPG|1.74B|1740000000|26.38|99134|-25.14|41|2024-10-30|15/09/2024||-0.0967||69060000|26.379999160767|1|2024-08-01|15/06/2024|0.14|0.1225|77870000|79890000|24.819999694824|1
2024-09-01 11:58:32|05392|421|GALP|14.5B|14500000000|18.76|1098265|44.09|45|2024-10-28|15/09/2024||0.3319||5370000000|18.760000228882|1|2024-07-22|15/06/2024|0.3885|0.3623|5620000000|4960000000|18.819999694824|1
2024-09-01 11:58:42|05393|457|SGREN|12.28B|12280000000|18.06|1666415|251.81|39|2023-05-05|15/03/2023||-0.19||2480000000|18.059999465942|1|2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000|18.049999237061|1
2024-09-01 11:58:53|05394|545|GBLB|8.95B|8950000000|69.75|90355|-6.45|45|2024-11-07|15/09/2024|||||69.75|1|2024-07-31|15/06/2024|||||69.150001525879|1
2024-09-01 11:59:03|05395|561|GMAB|118.96B|118960000000|1873.5|134447|-29.36|45|2024-11-06|15/09/2024||21.17||5550000000|1873.5|1|2024-08-08|15/06/2024|21.7|21.35|5400000000|5020000000|1829|1
2024-09-01 11:59:12|05396|18981|||||||40|2024-10-18|15/09/2024||2.46||8140000000|214.14999389648|1|2024-07-18|15/06/2024|2.29|1.74|8300000000|7920000000|184.30000305176|1
2024-09-01 11:59:22|05397|40266|GJFG|93.94B|93940000000|187.9|263260|14.36|45|2024-10-22|15/09/2024||3.12||10380000000|187.89999389648|1|2024-07-15|15/06/2024|2.72|3.2|9830000000|10100000000|198.5|1
2024-09-01 11:59:30|05398|44478|GL9|4.14B|4139999999.9999995|16.02|425007|4.23|34|2024-11-06|15/09/2024||||8760000|16|1|2024-08-14|15/06/2024|||1650000000|1700000000|18.069999694824|1
2024-09-01 11:59:41|05399|563|GN|22.38B|22380000000|153.7|581158|8.85|45|2024-11-07|15/09/2024||1.87||4490000000|153.69999694824|1|2024-08-22|15/06/2024|0.66|0.6875|4500000000|4560000000|183.14999389648|1
2024-09-01 11:59:50|05400|458|GRLS|6.4B|6400000000|10.02|2411665|-20.98|45|2024-11-07|15/09/2024||0.2202||1740000000|10.020000457764|1|2024-07-30|15/06/2024|0.08|0.08|1820000000|1800000000|9.0939998626709|1
2024-09-01 11:59:58|05401|490|HMb|261.71B|261709999999.99997|162.5|2584771|-3.27|41|2024-09-26|15/08/2024||2.12||60880000000|162.5|1|2024-06-27|15/05/2024|3.11|3.26|59610000000|59600000000|194.69999694824|1
2024-09-01 12:00:07|05402|40231|HEIO|19.25B|19250000000|68.05|119311|-7.98|32|2024-10-23|15/09/2024|||||68.050003051758|1|2024-07-29|15/06/2024|||||73.349998474121|1
2024-09-01 12:00:17|05403|303|HEIN|45.64B|45640000000|81.46|599939|-9.04|38|2024-10-23|15/09/2024||||8120000000|81.459999084473|1|2024-07-29|15/06/2024|||7970000000|8300000000|90.699996948242|1
2024-09-01 12:00:30|05404|18949|HRA|5.02B|5020000000|3.48|2235390|24.91|40|2024-11-13|15/09/2024|||||3.4800000190735|1|2024-08-01|15/06/2024|||2210000000|2450000000|3.3800001144409|1
2024-09-01 12:00:44|05405|18983|HEXABs|281.86B|281860000000|105|8232|7.12|11|2017-07-27|15/06/2017||4.42||877500000|396.79998779297|1|2017-05-02|15/03/2017|3.66|4.66|778100000||385.39999389648|1
2024-09-01 12:00:54|05406|26111|HPOLb|39.89B|39890000000|115.8|256589|8.33|42|2024-10-25|15/09/2024||1.97||5450000000|115.80000305176|1|2024-07-17|15/06/2024|1.9|1.97|5450000000|5480000000|118.30000305176|1
2024-09-01 12:01:04|05407|18984|HOLMBs|66.78B|66780000000|410.2|885|1.74|38|2024-10-24|15/09/2024||4.69||5780000000|410.20001220703|1|2024-08-15|15/06/2024|4.7|4.74|5890000000|5790000000|398.60000610352|1
2024-09-01 12:01:19|05408|26410|HUH1V|3.88B|3880000000|37.06|107950|16.54|45|2024-10-24|15/09/2024||0.6271||1050000000|37.060001373291|1|2024-07-23|15/06/2024|0.63|0.6254|1040000000|1060000000|40.099998474121|1
2024-09-01 12:01:28|05409|18987|HUSQBs|39.6B|39600000000|69.34|7910|-22.94|40|2024-10-23|15/09/2024||0.3581||10440000000|69.339996337891|1|2024-07-18|15/06/2024|2.22|2.86|15430000000|16620000000|90.050003051758|1
2024-09-01 12:01:37|05410|463|IBE|79.96B|79960000000|12.82|11468629|18.27|44|2024-10-23|15/09/2024||0.1523||13170000000|12.819999694824|1|2024-07-24|15/06/2024|0.2087|0.21|9960000000|9690000000|11.789999961853|1
2024-09-01 12:01:46|05411|18982|ICAs|107.80B|107800000000|535.92|112321|0|28|2022-02-09|15/12/2021||5.2||33060000000|535.91998291016|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.75|1
2024-09-01 12:01:54|05412|6983|ILD|10.66B|10660000000|182|164472|0|28|2022-03-09|15/12/2021||2.58||1980000000|182|1|2021-12-01|15/09/2021||2.58||1940000000|182|1
2024-09-01 12:02:03|05413|943214|IMCD|8.42B|8420000000|147.8|91161|16.56|34|2024-11-08|15/09/2024||1.59||1180000000|147.80000305176|1|2024-08-02|15/06/2024|1.55|1.57|1220000000|1190000000|131.5|1
2024-09-01 12:02:14|05414|598|IMFI|4.35B|4350000000|31.55|770549|78.05|36|2024-11-28|15/09/2024|||||31.549999237061|1|2024-08-28|15/06/2024|||||30.75|1
2024-09-01 12:02:24|05415|461|ITX|152.48B|152480000000|48.98|1762479|39.94|39|2024-12-11|15/10/2024||0.5449||9490000000|48.979999542236|1|2024-09-11|15/07/2024||0.4823||9870000000|48.979999542236|1
2024-09-01 12:02:33|05416|18989|INDUAs|159.31B|159310000000|364.4|353|27.04|40|2024-10-17|15/09/2024|||||364.39999389648|1|2024-07-08|15/06/2024|||||363.20001220703|1
2024-09-01 12:02:42|05417|26116|INDT|117.6B|117600000000|322.8|236540|54.75|41|2024-10-25|15/09/2024||2.14||7930000000|322.79998779297|1|2024-07-18|15/06/2024|2|2.1|8490000000|8160000000|306|1
2024-09-01 12:02:52|05418|301|INGA|52.11B|52110000000|16.39|8240765|25.59|45|2024-10-31|15/09/2024||0.5204||5590000000|16.393999099731|1|2024-08-01|15/06/2024|0.54|0.4977|5720000000|5530000000|16.75|1
2024-09-01 12:03:09|05419|9060|COL|3.52B|3520000000|5.675|963751|2.71|45|2024-11-14|15/09/2024||0.08||94890000|5.6750001907349|1|2024-07-29|15/06/2024|0.09|0.09|96000000|94900000|5.1950001716614|1
2024-09-01 12:03:19|05420|18953|ITPG|4.25B|4250000000|39.74|198619|-14.99|40|2024-11-14|15/09/2024|||||39.740001678467|1|2024-08-07|15/06/2024|0.58||549840000|560980000|36.979999542236|1
2024-09-01 12:03:29|05421|6951|ISP|67.34B|67340000000|3.7645|72928367|53.06|45|2024-10-31|15/09/2024||0.127||6560000000|3.7644999027252|1|2024-07-29|15/06/2024|0.13|0.1289|6860000000|6680000000|3.7044999599457|1
2024-09-01 12:03:39|05422|487|INVEb|933.86B|933860000000|305.4|2451702|45.57|44|2024-10-17|15/09/2024|||||305.35000610352|1|2024-07-17|15/06/2024|21.27||16110000000|15510000000|296.10000610352|1
2024-09-01 12:03:48|05423|954900|INWT|10.09B|10090000000|10.82|1301222|-5.3|33|2024-11-07|15/09/2024||0.1004||263500000|10.819999694824|1|2024-07-31|15/06/2024|0.0915|0.09|257100000|258730000|10.319999694824|1
2024-09-01 12:04:55|05424|942733|ISS|22.44B|22440000000|124.7|478054|1.34|6|2024-11-05|15/09/2024||4.06||21180000000|124.69999694824|1|2024-08-13|15/06/2024|2.62|2.71|20590000000|20070000000|125.69999694824|1
2024-09-01 12:05:05|05425|993186|IG|4.13B|4130000000|5.09|2512863|-3.14|33|2024-10-24|15/09/2024||0.14||493090000|5.0900001525879|1|2024-07-24|15/06/2024|0.15|0.15|436000000|455940000|4.8460001945496|1
2024-09-01 12:05:18|05426|1161408|JDEP|10.09B|10090000000|20.72|228364|-19.25|22|2024-11-27|15/09/2024|||||20.719999313354|1|2024-07-31|15/06/2024|||||18.469999313354|1
2024-09-01 12:05:28|05427|423|JMT|10.52B|10520000000|16.74|928694|-27.03|45|2024-10-30|15/09/2024||0.3187||8670000000|16.739999771118|1|2024-07-24|15/06/2024|0.26|0.2794|8230000000|8360000000|19.5|1
2024-09-01 12:05:39|05428|991179|TKWY|2.7B|2700000000|13.23|1472999|2.27|32|2024-10-16|15/09/2024|||||13.22500038147|1|2024-07-31|15/06/2024||0.01||2747000000|10.869999885559|1
2024-09-01 12:05:48|05429|539|KBC|28.02B|28020000000|70.34|528841|16|45|2024-11-07|15/09/2024||2.24||2780000000|70.339996337891|1|2024-08-08|15/06/2024|2.25|2.09|2810000000|2760000000|65.599998474121|1
2024-09-01 12:05:58|05430|44480|KYGa|15.51B|15510000000|90.5|414401|6.67|36|2024-11-07|15/09/2024|||||90.800003051758|1|2024-07-31|15/06/2024|||||81.199996948242|1
2024-09-01 12:06:08|05431|575|KESKOB|7.3B|7300000000|18.36|560011|1.05|43|2024-10-30|15/09/2024||0.3355||3020000000|18.364999771118|1|2024-07-23|15/06/2024|0.26|0.3138|3090000000|3090000000|16.729999542236|1
2024-09-01 12:06:18|05432|8777|KGH|27.76B|27760000000|138.8|658021|17.73|45|2024-11-13|15/09/2024||4.12||9860000000|138.80000305176|1|2024-08-12|15/06/2024|3.25|4.71|9170000000|9310000000|122.94999694824|1
2024-09-01 12:06:25|05433|32414|0KGP|14.31B|14310000000|78.93|30900|8.42|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2024-09-01 12:06:35|05434|18993|KINVBs|23.13B|23130000000|80.03|3503|-36.61|40|2024-10-16|15/09/2024|||||80.029998779297|1|2024-07-09|15/06/2024|||||90.650001525879|1
2024-09-01 12:06:43|05435|1081898|KOJAMO|2.34B|2340000000|9.47|309758|3.78|29|2024-11-07|15/09/2024||0.1667||113920000|9.4700002670288|1|2024-08-15|15/06/2024|-0.34|0.1358|112300000|113450000|9.7600002288818|1
2024-09-01 12:06:53|05436|570|KNEBV|25.26B|25260000000|48.8|545492|18.3|43|2024-10-24|15/09/2024||0.5239||2830000000|48.799999237061|1|2024-07-19|15/06/2024|0.5|0.5213|2800000000|2870000000|47.470001220703|1
2024-09-01 12:07:02|05437|6905|DSMN|31.40B|31400000000|114.05|271328|0|41|2023-10-31|15/09/2023||0.3695||2220000000|114.05000305176|1|2023-08-02|15/06/2023||0.9454||2050000000|114.05000305176|1
2024-09-01 12:07:16|05438|6913|KPN|14.35B|14350000000|3.693|9868596|14.58|45|2024-10-28|15/09/2024||0.0563||1410000000|3.6930000782013|1|2024-07-24|15/06/2024|0.0587|0.0593|1390000000|1380000000|3.7699999809265|1
2024-09-01 12:07:25|05439|6961|LDOF|13.21B|13210000000|22.96|2266050|72.44|34|2024-11-07|15/09/2024||0.6433||3750000000|22.959999084473|1|2024-07-30|15/06/2024|0.137|0.2892|4320000000|4040000000|22.239999771118|1
2024-09-01 12:07:35|05440|480|ERICb|254.98B|254980000000|76.52|7263701|34.79|45|2024-10-15|15/09/2024||1.03||61850000000|76.519996643066|1|2024-07-12|15/06/2024|-3.34|0.4008|59850000000|58580000000|67.919998168945|1
2024-09-01 12:07:44|05441|18999|LUNDBs|139.62B|139620000000|561.5|147|28.46|31|2024-11-27|15/09/2024|||||561.5|1|2024-08-27|15/06/2024|||||545.5|1
2024-09-01 12:07:53|05442|489|ORRON|2.62B|2620000000|9.18|959077|-3.77|40|2023-08-09|15/06/2023||-0.0108||6320000|10.609999656677|1|2023-05-16|15/03/2023|0.0012|0.0012|8420000|8310000|10.619999885559|1
2024-09-01 12:08:03|05443|7024|MDBI|12.7B|12700000000|15.285|1891650|26.58|47|2024-10-24|15/09/2024||0.4178||834200000|15.284999847412|1|2024-08-01|15/06/2024|0.39|0.3614|979000000|930420000|14.994999885559|1
2024-09-01 12:08:13|05444|102931|MRL|6.24B|6240000000|11.09|989989|36.16|34|2024-11-15|15/09/2024||0.16||130900000|11.090000152588|1|2024-07-19|15/06/2024|0.18|0.15|124000000|126390000|10.289999961853|1
2024-09-01 12:08:22|05445|556|MAERSKb|156.15B|156150000000|10065|27756|-17.74|44|2024-10-31|15/09/2024||127.52||14450000000|10065|1|2024-08-07|15/06/2024|51|51.82|12770000000|13010000000|10600|1
2024-09-01 12:08:32|05446|48565|MONC|15B|15000000000|55.42|719620|-11.5|43|2024-10-29|15/09/2024||0.4274||670050000|55.419998168945|1|2024-07-23|15/06/2024|0.3577|0.3577|412100000|411350000|57|1
2024-09-01 12:08:42|05447|369|MOWI|95.61B|95610000000|184.7|828440|-3.8|45|2024-11-06|15/09/2024||0.2783||1610000000|184.69999694824|1|2024-08-19|15/06/2024|0.3|0.2947|1330000000|1380000000|190.14999389648|1
2024-09-01 12:08:50|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4|36685840|-0.02|34|2022-02-10|15/12/2021||0.06||2140000000|4.0009999275208|1|2021-11-05|15/09/2021||0.07||1940000000|4.0009999275208|1
2024-09-01 12:09:00|05449|456|NTGY|22.15B|22150000000|23.06|711018|-13.24|45|2024-10-30|15/09/2024||0.3802|||23.059999465942|1|2024-07-23|15/06/2024|0.5328|0.5328|||21.940000534058|1
2024-09-01 12:09:11|05450|49893|NEL|8.96B|8960000000|5.36|4722760|-52.94|33|2024-10-16|15/09/2024||-0.0569||420230000|5.3600001335144|1|2024-07-17|15/06/2024|-0.03|-0.0433|356000000|347050000|6.7839999198914|1
2024-09-01 12:09:20|05451|578|NESTE|16.25B|16250000000|21.15|1836551|-37.92|43|2024-10-24|15/09/2024||0.3075||5370000000|21.14999961853|1|2024-07-25|15/06/2024|-0.05|0.0575|4640000000|3430000000|17.299999237061|1
2024-09-01 12:09:29|05452|1128905|NEXII|7.93B|7930000000|6.314|4530322|-4.77|25|2024-11-07|15/09/2024||||923000000|6.3140001296997|1|2024-07-30|15/06/2024||0.297|878900000|870250000|5.5720000267029|1
2024-09-01 12:09:38|05453|26151|NIBEb|102.09B|102090000000|50.6|6798170|-37.19|41|2024-11-15|15/09/2024||0.3218||10720000000|50.639999389648|1|2024-08-16|15/06/2024|0.11|0.161|10040000000|9980000000|47.389999389648|1
2024-09-01 12:09:47|05454|943213|NN|12.13B|12130000000|44.29|755649|23.58|40|2024-11-14|15/09/2024||1.53|||44.290000915527|1|2024-08-15|15/06/2024||1.5|||45.599998474121|1
2024-09-01 12:09:57|05455|647|NOKIA|21.74B|21740000000|3.978|11995739|7.17|43|2024-10-17|15/09/2024||0.067||4790000000|3.9779999256134|1|2024-07-18|15/06/2024|0.06|0.047|4470000000|4780000000|3.5780000686645|1
2024-09-01 12:10:07|05456|583|TYRES|1.18B|1180000000|8.57|501753|8.21|44|2024-10-29|15/09/2024||0.121||335300000|8.5740003585815|1|2024-07-19|15/06/2024|0.0731|0.0614|325000000|324890000|8.039999961853|1
2024-09-01 12:10:22|05457|8922|NDAFI|37.36B|37360000000|10.68|5271333|5.7|40|2024-10-17|15/09/2024||0.3543||2990000000|10.680000305176|1|2024-07-15|15/06/2024|0.37|0.3694|3030000000|3020000000|10.989999771118|1
2024-09-01 12:10:30|05458|1127857|VPLAYa|3.85B|3850000000|1.64|125|-97.77|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2024-09-01 12:10:40|05459|367|NHY|118.5B|118500000000|59.4|3853432|-3.29|45|2024-10-24|15/09/2024||1.6||50140000000|59.400001525879|1|2024-07-23|15/06/2024|0.97|0.9795|50940000000|51350000000|63.860000610352|1
2024-09-01 12:10:49|05460|555|NOVOb|4.16T|4160000000000|938.1|2508520|44.19|45|2024-11-06|15/09/2024||6.06||73770000000|938.09997558594|1|2024-08-07|15/06/2024|4.49|4.48|68060000000|68060000000|888|1
2024-09-01 12:10:59|05461|558|NSISb|217.44B|217440000000|468|562204|57.36|45|2024-11-07|15/09/2024||3.96||7440000000|468|1|2024-08-28|15/06/2024||4.38||7220000000|455|1
2024-09-01 12:11:09|05462|601|OMVV|12.89B|12890000000|39.38|374793|-10.9|45|2024-10-29|15/09/2024||1.64||9450000000|39.380001068115|1|2024-07-30|15/06/2024|1.51|1.65|8580000000|9220000000|38.639999389648|1
2024-09-01 12:11:49|05463|26435|||||||45|2024-10-29|15/09/2024||0.7654||386480000|47.970001220703|1|2024-08-08|15/06/2024|0.37|0.3289|328200000|322810000|43.080001831055|1
2024-09-01 12:11:58|05464|373|ORK|94.05B|94050000000|94.2|987180|17.46|45|2024-10-29|15/09/2024||1.64||17160000000|94.199996948242|1|2024-07-15|15/06/2024|1.66|1.48|17240000000|17610000000|85.300003051758|1
2024-09-01 12:12:07|05465|8785|PKN|74.7B|74700000000|64.34|1711633|1.23|45|2024-11-13|15/09/2024||3.1||85130000000|64.339996337891|1|2024-08-20|15/06/2024|-0.03|-0.3492|69510000000|78190000000|64.580001831055|1
2024-09-01 12:12:16|05466|985158|ORSTED|164.14B|164140000000|390.6|497183|-12.66|34|2024-11-05|15/09/2024||1.44||17930000000|390.60000610352|1|2024-08-15|15/06/2024|-4.1|2.78|15020000000|16570000000|422.5|1
2024-09-01 12:12:25|05467|42602|OSRn|6.54B|6540000000|69.407|867|30.34|33|2022-08-03|15/06/2022||-0.4071||662460000|53.25|1|2022-05-05|15/03/2022||0.1817||951330000|53.25|1
2024-09-01 12:12:35|05468|26322|PNDORA|94.66B|94660000000|1181|178627|65.22|45|2024-11-06|15/09/2024||6.93||6090000000|1181|1|2024-08-16|15/06/2024|9.7|9.85|6770000000|6680000000|1062|1
2024-09-01 12:12:46|05469|305|PHG|25.42B|25420000000|27.21|1704277|37.77|45|2024-10-28|15/09/2024||0.4124||4640000000|27.209999084473|1|2024-07-29|15/06/2024|0.3|0.3161|4500000000|4450000000|23.739999771118|1
2024-09-01 12:12:54|05470|310|PIRC|5.49B|5490000000|5.494|1864640|19.38|40|2024-11-07|15/09/2024||0.1345||1760000000|5.4939999580383|1|2024-08-01|15/06/2024|0.12|0.135|1750000000|1730000000|5.7859997749329|1
2024-09-01 12:13:04|05471|8737|PKO|72.35B|72350000000|57.88|2252002|52.88|45|2024-11-07|15/09/2024||2.76||6980000000|57.880001068115|1|2024-08-21|15/06/2024|2.29|1.99|6990000000|6750000000|56|1
2024-09-01 12:13:14|05472|959218|PST|16.25B|16250000000|12.55|2256499|22.74|36|2024-11-06|15/09/2024||0.3948||3000000000|12.550000190735|1|2024-07-31|15/06/2024|0.4169|0.4035|3120000000|3050000000|12.685000419617|1
2024-09-01 12:13:20|05473|1152300|PRX|81.29B|81290000000|33.53|2646707|13.05|0||
2024-09-01 12:13:29|05474|531|PROX|2.2B|2200000000|6.81|359605|-2.85|45|2024-10-25|15/09/2024||0.3089||1530000000|6.8099999427795|1|2024-07-26|15/06/2024|0.2795|0.2791|1600000000|1600000000|7.6700000762939|1
2024-09-01 12:13:38|05475|6949|PRY|18.39B|18390000000|63.4|877533|67.95|40|2024-10-31|15/09/2024||0.8907||4150000000|63.400001525879|1|2024-08-01|15/06/2024|1.02|0.98|4130000000|4010000000|63.540000915527|1
2024-09-01 12:13:49|05476|13805|PZU|40.27B|40270000000|46.64|1582039|10.42|45|2024-11-21|15/09/2024|||||46.639999389648|1|2024-08-29|15/06/2024|1.38||7280000000|7230000000|48.729999542236|1
2024-09-01 12:13:59|05477|602|RBIV|5.88B|5880000000|17.91|247363|34.46|45|2024-10-30|15/09/2024||1.89||2180000000|17.909999847412|1|2024-07-30|15/06/2024|1.93|1.81|2260000000|2260000000|17.639999389648|1
2024-09-01 12:14:10|05478|6889|RAND|7.64B|7640000000|43.55|369653|-19.2|45|2024-10-22|15/09/2024||0.8162||6080000000|43.549999237061|1|2024-07-24|15/06/2024|0.67|0.7005|6090000000|6100000000|45.349998474121|1
2024-09-01 12:14:19|05479|18962|RECI|10.86B|10860000000|53|235481|15.75|40|2024-11-08|15/09/2024||||533600000|53|1|2024-07-29|15/06/2024|0.67|0.65|577900000|562650000|51.950000762939|1
2024-09-01 12:14:32|05480|460|REDE|9.28B|9280000000|17.18|1309194|14.88|45|2024-10-30|15/09/2024||0.2432||511800000|17.180000305176|1|2024-07-31|15/06/2024|0.2532|0.2532|455100000|476260000|16.319999694824|1
2024-09-01 12:14:41|05481|462|REP|14.65B|14650000000|12.455|4303632|-15.33|45|2024-10-31|15/09/2024||0.6663||15620000000|12.454999923706|1|2024-07-24|15/06/2024|0.706|0.579|15130000000|15980000000|13.270000457764|1
2024-09-01 12:14:50|05482|302|SHEL|201.46B|201460000000|32.1|4993958|10.84|35|2024-10-31|15/09/2024||0.8406||66390000000|32.104999542236|1|2024-08-01|15/06/2024|0.9173|0.8685|69000000000|63960000000|33.799999237061|1
2024-09-01 12:15:00|05483|26325|RBREW|28.03B|28030000000|560|79798|-5.79|45|2024-11-12|15/09/2024||8.91||4170000000|560|1|2024-08-22|15/06/2024|9.2|9.15|4180000000|4260000000|514.5|1
2024-09-01 12:15:08|05484|8790|||||||41|2024-11-04|15/09/2024||1.12||5200000000|1310|1|2024-07-22|15/06/2024|0.3145|0.4846|3630000000|3900000000|1350|1
2024-09-01 12:15:23|05485|19010|SAABBs|129.33B|129330000000.00002|242.3|5925|68.85|36|2024-10-22|15/09/2024||1.59||13480000000|242.30000305176|1|2024-07-19|15/06/2024|1.85|1.81|15170000000|15060000000|264.85000610352|1
2024-09-01 12:15:31|05486|41036|SAGAb|95.55B|95550000000|270.6|346130|19.26|33|2024-10-25|15/09/2024||2.94||1230000000|270.60000610352|1|2024-07-15|15/06/2024|2.82|2.82|1210000000|1210000000|300.60000610352|1
2024-09-01 12:15:42|05487|7037|SPMI|3.97B|3970000000|2.03|28260326|35.24|45|2024-10-23|15/09/2024||0.0393||3330000000|2.0299999713898|1|2024-07-25|15/06/2024|0.0306|0.0347|3370000000|3170000000|2.2999999523163|1
2024-09-01 12:15:53|05488|40285|SALM|72.6B|72600000000|551|145425|5.15|45|2024-11-12|15/09/2024||6.76||7490000000|551|1|2024-08-20|15/06/2024|6.2|6.58|5840000000|5680000000|638.5|1
2024-09-01 12:16:02|05489|582|SAMPO|20.05B|20050000000|40.41|775091|9.13|44|2024-11-06|15/09/2024||0.6041||2100000000|40.409999847412|1|2024-08-07|15/06/2024|0.59|0.5293|2060000000|2060000000|38.5|1
2024-09-01 12:16:14|05490|486|SAND|273.83B|273829999999.99997|218.3|1848355|4.75|35|2024-10-21|15/09/2024||3.32||31720000000|218.30000305176|1|2024-07-19|15/06/2024|2.76|3.32|31420000000|31770000000|215.30000305176|1
2024-09-01 12:16:24|05491|474|SAN|69.53B|69530000000|4.496|26986903|27.75|45|2024-10-30|15/09/2024||0.2002||15300000000|4.4959998130798|1|2024-07-24|15/06/2024|0.2|0.1968|15670000000|15420000000|4.5665001869202|1
2024-09-01 12:16:35|05492|8733|SPL1|53.1B|53100000000|519.6|61785|36.88|45|2024-10-30|15/09/2024||10.87||4120000000|519.59997558594|1|2024-07-23|15/06/2024|9.87|9.87|3480000000|3740000000|546|1
2024-09-01 12:16:44|05493|6898|SBMO|3.04B|3040000000|17.07|360385|27.67|30|2024-11-14|15/09/2024|||||17.069999694824|1|2024-08-08|15/06/2024|||||14.170000076294|1
2024-09-01 12:16:54|05494|491|SCAb|100.1B|100100000000|142.6|1403332|-2.19|45|2024-10-25|15/09/2024||1.61||5400000000|142.55000305176|1|2024-07-26|15/06/2024|1.37|1.53|5290000000|5250000000|152.19999694824|1
2024-09-01 12:17:04|05495|942434|SCATC|12.88B|12880000000|81|287619|15.88|33|2024-11-01|15/09/2024||1.44||1710000000|81|1|2024-08-16|15/06/2024|-0.32|-0.34|1350000000|1310000000|88|1
2024-09-01 12:17:14|05496|40286|SCHA|73.17B|73170000000|325.2|163856|45.44|45|2024-10-25|15/09/2024||1||2470000000|325.20001220703|1|2024-07-19|15/06/2024|1.02|0.8816|2530000000|2410000000|321.79998779297|1
2024-09-01 12:17:25|05497|485|SEBa|324.2B|324200000000|158|2562543|24.17|45|2024-10-24|15/09/2024||4.15||19550000000|158|1|2024-07-16|15/06/2024|4.54|4.26|20310000000|19840000000|156|1
2024-09-01 12:17:35|05498|492|SECUb|68.75B|68750000000|120|1186475|33.07|45|2024-11-06|15/09/2024||2.67||41040000000|120|1|2024-07-30|15/06/2024|2.28|2.38|40640000000|41370000000|110.15000152588|1
2024-09-01 12:17:44|05499|979019|LIGHT|2.81B|2810000000|22.24|320391|-14.72|33|2024-10-25|15/09/2024||0.7306||1560000000|22.239999771118|1|2024-07-26|15/06/2024|0.48|0.4961|1480000000|1520000000|24.159999847412|1
2024-09-01 12:17:55|05500|26341|SIM|28.78B|28780000000|730.5|79389|-0.14|41|2024-02-22|15/12/2023||1.47||211560000|730.5|1|2023-11-07|15/09/2023||0.38||134160000|730.5|1
2024-09-01 12:18:05|05501|495|SKAb|85.16B|85160000000|207.3|690606|30.25|45|2024-11-06|15/09/2024||3.5||42280000000|207.30000305176|1|2024-07-19|15/06/2024|5.03|4.85|47380000000|45320000000|209.30000305176|1
2024-09-01 12:18:16|05502|500|SKFb|88.47B|88470000000|194.3|1178731|8.73|45|2024-10-30|15/09/2024||3.89||24830000000|194.25|1|2024-07-18|15/06/2024|5.19|4.43|25610000000|25610000000|215.10000610352|1
2024-09-01 12:18:26|05503|309|SRG|15.03B|15030000000|4.483|7898732|-6.04|45|2024-11-06|15/09/2024||0.0994||1260000000|4.4829998016357|1|2024-07-31|15/06/2024|0.1062|0.1058|903000000|903000000|4.3920001983643|1
2024-09-01 12:18:34|05504|15264|SOF|7.3B|7300000000|220|21799|6.8|19|2023-03-30|15/12/2022|-15.96||46020000||196.60000610352|1|2022-09-06|15/06/2022|-39.91||11980000||195.89999389648|1
2024-09-01 12:18:42|05505|1153447|SWON|2.42B|2420000000|15.72|128167|-11.24|17|2024-11-13|15/09/2024||||248900000|15.720000267029|1|2024-08-21|15/06/2024|||284750000|279700000|17.079999923706|1
2024-09-01 12:18:50|05506|307|STLAM|44.22B|44220000000|15.138|10642296|-9.89|41|2024-10-31|15/09/2024||||43810000000|15.137999534607|1|2024-07-25|15/06/2024|2.21|1.79|43320000000|45740000000|18.260000228882|1
2024-09-01 12:19:00|05507|580|STERV|9.21B|9210000000|11.695|1505361|-1.35|43|2024-10-24|15/09/2024||0.1532||2350000000|11.694999694824|1|2024-07-24|15/06/2024|0.1197|0.1219|2300000000|2300000000|12.689999580383|1
2024-09-01 12:19:11|05508|379|STB|50.01B|50010000000|114.4|674304|33.4|45|2024-10-23|15/09/2024||2.11|||114.40000152588|1|2024-07-12|15/06/2024|4.58|4.04|||108.80000305176|1
2024-09-01 12:19:22|05509|383|SUBC|56.25B|56250000000|189.2|491790|34.47|45|2024-11-21|15/09/2024||0.2738||1780000000|189.19999694824|1|2024-07-25|15/06/2024|0.2|0.1925|1740000000|1690000000|208.80000305176|1
2024-09-01 12:19:30|05510|945677|SRCG|4.92B|4920000000|108.6|161011|0|24|2022-06-13|15/03/2022|||||108.59999847412|1|2022-02-23|15/12/2021|||||108.59999847412|1
2024-09-01 12:19:42|05511|496|SHBa|210.65B|210650000000|105.9|4416907|15.94|45|2024-10-23|15/09/2024||3.26||15150000000|105.90000152588|1|2024-07-17|15/06/2024|3.43|3.13|15460000000|14920000000|102.05000305176|1
2024-09-01 12:19:52|05512|494|SWEDa|246.89B|246890000000|219.4|2035121|13.03|45|2024-10-23|15/09/2024||6.98||17570000000|219.39999389648|1|2024-07-16|15/06/2024|7.61|7.07|18240000000|18200000000|216.60000610352|1
2024-09-01 12:20:02|05513|501|SWMA|172.68B|172680000000|113.5|4022346|-0.04|38|2023-02-15|15/12/2022||1.24||6130000000|113.55000305176|1|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000|113.75|1
2024-09-01 12:20:13|05514|26197|SOBIV|109.61B|109610000000|320|349453|51.66|45|2024-10-24|15/09/2024||2.15||6010000000|320|1|2024-07-16|15/06/2024|0.66|0.7645|5440000000|5080000000|276.79998779297|1
2024-09-01 12:20:23|05515|498|TEL2b|80.61B|80610000000|116.5|1855785|50.13|45|2024-10-22|15/09/2024||1.77||7420000000|116.5|1|2024-07-17|15/06/2024|1.36|1.51|7260000000|7340000000|104.65000152588|1
2024-09-01 12:20:39|05516|306|TLIT|5.24B|5240000000|0.2392|174343768|-18.75|45|2024-11-13|15/09/2024||||4110000000|0.23919999599457|1|2024-07-31|15/06/2024|-0.01||3610000000|3810000000|0.23070000112057|1
2024-09-01 12:20:49|05517|469|TEF|23.08B|23080000000|4.094|15193652|6.95|45|2024-11-07|15/09/2024||0.09||10040000000|4.0939998626709|1|2024-07-31|15/06/2024|0.1|0.09|10260000000|10030000000|4.210000038147|1
2024-09-01 12:20:59|05518|7134|TNETb|2.31B|2310000000|21.14|57|0|42|2024-02-15|15/12/2023||1.52||729320000|21.280000686646|1|2023-10-26|15/09/2023||1.65||717970000|21.280000686646|1
2024-09-01 12:21:10|05519|380|TEL|179.87B|179870000000|131.5|1282359|14.75|45|2024-10-30|15/09/2024||2.12||20380000000|131.5|1|2024-07-18|15/06/2024|1.9|1.67|19940000000|20210000000|123.40000152588|1
2024-09-01 12:21:20|05520|499|TELIA|125.2B|125200000000|31.84|9175707|42.21|45|2024-10-24|15/09/2024||0.4875||22150000000|31.840000152588|1|2024-07-18|15/06/2024|0.36|0.3538|22380000000|22080000000|28.629999160767|1
2024-09-01 12:21:32|05521|6968|TENR|14.61B|14610000000|13.18|2823175|-11.57|45|2024-11-06|15/09/2024||0.291||2510000000|13.175000190735|1|2024-07-31|15/06/2024|0.2733|0.4324|3080000000|3040000000|14.545000076294|1
2024-09-01 12:21:42|05522|7020|TRN|15.78B|15780000000|7.862|4248902|3.34|45|2024-11-06|15/09/2024||0.1285||849730000|7.8619999885559|1|2024-07-25|15/06/2024|0.1367|0.1177|896300000|872260000|7.5739998817444|1
2024-09-01 12:21:49|05523|1166527|THG|791.24M|791240000|59.45|2453499|-39.75|17|2024-11-27|15/09/2024|||||59.450000762939|1|2024-09-12|15/06/2024|||||59.450000762939|1
2024-09-01 12:21:58|05524|378|TOM|48.54B|48540000000|164.1|317650|15.32|45|2024-10-22|15/09/2024||1.39||3870000000|164.10000610352|1|2024-07-19|15/06/2024|0.9482|0.8563|3950000000|3530000000|148.30000305176|1
2024-09-01 12:22:09|05525|565|TOP|33.2B|33200000000.000004|373.4|194088|15.96|45|2024-11-05|15/09/2024||3.59||2860000000|373.39999389648|1|2024-07-12|15/06/2024|3.4|2.32|2860000000|2830000000|367.79998779297|1
2024-09-01 12:22:19|05526|19020|TRELBs|94.71B|94710000000|401|1177|43.57|38|2024-10-24|15/09/2024||4.28||8640000000|401|1|2024-07-18|15/06/2024|4.49|4.32|8710000000|8660000000|403.79998779297|1
2024-09-01 12:22:29|05527|567|TRYG|92.55B|92550000000|150.4|611532|14.98|45|2024-10-11|15/09/2024||2.25||9950000000|150.39999389648|1|2024-07-11|15/06/2024|2.64|2.4|9550000000|9710000000|152.10000610352|1
2024-09-01 12:22:38|05528|547|UCB|31.06B|31060000000|163.7|256865|97.09|45|2024-10-29|15/09/2024||||1970000000|163.69999694824|1|2024-07-25|15/06/2024||||1810000000|146.55000305176|1
2024-09-01 12:22:46|05529|13831|UMI|2.74B|2740000000|11.4|956844|-53.7|26|2024-10-23|15/09/2024|||||11.39999961853|1|2024-07-26|15/06/2024||0.74|||13.800000190735|1
2024-09-01 12:22:56|05530|6955|CRDI|58.43B|58430000000|37.38|8842971|67.29|45|2024-10-24|15/09/2024||1.41||5830000000|37.380001068115|1|2024-07-23|15/06/2024|1.61|1.37|6330000000|6070000000|38.654998779297|1
2024-09-01 12:23:06|05531|989550|ULVR|145.11B|145110000000|58.24|1222399|23.84|33|2024-10-24|15/09/2024||||15620000000|58.240001678467|1|2024-07-25|15/06/2024|1.43|1.43|16090000000|16070000000|52.400001525879|1
2024-09-01 12:23:16|05532|585|UPM|16.31B|16309999999.999998|30.58|904870|-3.44|34|2024-10-29|15/09/2024||0.5512||2760000000|30.579999923706|1|2024-07-23|15/06/2024|0.23|0.2989|2550000000|2620000000|31.469999313354|1
2024-09-01 12:23:27|05533|49950|VALMT|4.77B|4770000000|25.9|414503|10.45|43|2024-10-30|15/09/2024||0.559||1330000000|25.89999961853|1|2024-07-24|15/06/2024|0.43|0.5302|1320000000|1350000000|27.139999389648|1
2024-09-01 12:23:36|05534|612|VERB|26.8B|26800000000|77.15|112865|3.42|45|2024-11-07|15/09/2024|||||77.150001525879|1|2024-07-25|15/06/2024|1.16||1880000000|-30000000|76.449996948242|1
2024-09-01 12:23:50|05535|564|VWS|156.3B|156300000000|154.9|2153672|-6.52|44|2024-11-05|15/09/2024||0.2376||4900000000|154.89999389648|1|2024-08-14|15/06/2024|-0.16|0.0433|3300000000|3730000000|157.60000610352|1
2024-09-01 12:24:01|05536|610|VOES|3.79B|3790000000|22.08|235422|-20.23|36|2024-11-13|15/09/2024||0.5912||3910000000|22.079999923706|1|2024-08-07|15/06/2024|0.77|0.8415|4150000000|4330000000|22.60000038147|1
2024-09-01 12:24:11|05537|497|VOLVb|555.92B|555920000000|272.6|2923467|23.91|45|2024-10-18|15/09/2024||5.66||122640000000|272.60000610352|1|2024-07-18|15/06/2024|7.65|6.85|140200000000|133800000000|271.20001220703|1
2024-09-01 12:24:21|05538|6903|VOPA|4.99B|4990000000|41.58|138121|24.45|39|2024-10-30|15/09/2024||0.71||334000000|41.580001831055|1|2024-07-26|15/06/2024|0.99|0.835|475500000|374630000|40.580001831055|1
2024-09-01 12:24:32|05539|15282|WDPP|5.4B|5400000000|24.14|248527|-6.22|43|2024-10-18|15/09/2024||0.38||96560000|24.139999389648|1|2024-07-26|15/06/2024|0.38|0.39|94860000|94530000|25.89999961853|1
2024-09-01 12:24:42|05540|8748|WRT1V|11.79B|11790000000|20.02|766900|69.52|43|2024-10-29|15/09/2024||0.2086||1760000000|20.020000457764|1|2024-07-17|15/06/2024|0.2|0.1812|1560000000|1590000000|18.459999084473|1
2024-09-01 12:24:52|05541|613|WBSV|3.33B|3330000000|29.86|452584|17.74|45|2024-11-12|15/09/2024||1.14||1310000000|29.860000610352|1|2024-08-14|15/06/2024|0.33|1.27|1260000000|1290000000|28.319999694824|1
2024-09-01 12:25:07|05542|6897|WLSNc|36.6B|36600000000|154.15|395719|37.57|37|2024-10-30|15/09/2024|||||154.14999389648|1|2024-07-31|15/06/2024||2.41||2882000000|157.60000610352|1
2024-09-01 12:25:19|05543|381|YAR|78.66B|78660000000|308.8|580526|-20.33|45|2024-10-25|15/09/2024||0.4668||3790000000|308.79998779297|1|2024-07-17|15/06/2024|0.43|0.4061|3530000000|3670000000|294.20001220703|1
2024-09-01 12:25:28|05544|962346|RACE|80.76B|80760000000|447.2|296746|57.35|12|2024-11-05|15/09/2024||2||1650000000|447.20001220703|1|2024-08-01|15/06/2024|2.29|2.04|1710000000|1630000000|380.39999389648|1
2024-09-01 12:25:38|05545|25986|HEXABs|281.86B|281860000000|105|2851043|7.45|35|2024-10-25|15/09/2024||0.1075||1360000000|105|1|2024-07-26|15/06/2024|0.108|0.1085|1350000000|1390000000|110.90000152588|1
2024-09-01 12:25:46|05546|1052403|SE|44.98B|44980000000|78.31|4893817|103.3|12|2024-11-12|15/09/2024||0.4548||4010000000|78.309997558594|1|2024-08-13|15/06/2024|0.14|0.17|3810000000|3740000000|66.919998168945|1
2024-09-01 12:25:57|05547|484|ATCOb|871.62B|871620000000|163.2|1348142|27.9|45|2024-10-24|15/09/2024||1.57||44950000000|163.19999694824|1|2024-07-18|15/06/2024|1.57|1.55|44800000000|45070000000|168|1
2024-09-01 12:26:08|05548|42603|CNH|14.2B|14200000000|11.08|7310738|-13.2|38|2024-02-08|15/12/2023||0.4186||6580000000|11.079999923706|1|2023-11-07|15/09/2023|0.42|0.4267|5330000000|5970000000|9.4160003662109|1
2024-09-01 12:26:18|05549|50577|0KGP|14.31B|14310000000|78.95|270962|1.87|36|2024-11-04|15/09/2024|||||78.699996948242|1|2024-08-16|15/06/2024||||4131000000|82.099998474121|1
2024-09-01 12:26:28|05550|50581|FLTRF|34.17B|34170000000|181|310983|7.9|36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2024-09-01 12:26:36|05551|43253|FPH|20.86B|20860000000|35.6|417896|58.22|25|2024-11-26|15/09/2024||0.1981||892190000|35.599998474121|1|2024-08-28|15/06/2024|||||35.220001220703|1
2024-09-01 12:26:46|05552|8271|CCEP|36.92B|36920000000|80.49|1364339|29.16|45|2024-11-05|15/09/2024||||5540000000|80.48999786377|1|2024-08-07|15/06/2024|1.97|1.04|9830000000|5480000000|73.480003356934|1
2024-09-01 12:26:58|05553|25996|KINVBs|23.13B|23130000000|81.6|1142461|-20.75|38|2024-10-16|15/09/2024|||||81.569999694824|1|2024-07-09|15/06/2024|||||86.900001525879|1
2024-09-01 12:27:18|05554|559|MAERSKa|156.15B|156150000000|9795|5314|-18.75|45|2024-10-31|15/09/2024||895.4||99410000000|9795|1|2024-08-07|15/06/2024|348.1|345.32|87170000000|89520000000|10460|1
2024-09-01 12:27:28|05555|1082092|EPIRb|232.92B|232920000000|182.3|300726|1.28|31|2024-10-25|15/09/2024||1.92||15890000000|182.30000305176|1|2024-07-19|15/06/2024|1.89|1.86|16510000000|16510000000|196.5|1
2024-09-01 12:27:36|05556|948495|CPRI|10.03B|10030000000|10.12|405882|0|33|2024-10-29|15/09/2024||||845190000|10.120499610901|1|2024-07-30|15/06/2024|0.00||859900000|847530000|10.120499610901|1
2024-09-01 12:27:44|05557|1174890|EDV|9.56B|9560000000|5.34|4676480|-2.38|14|2024-11-11|15/09/2024|||||5.3400001525879|1|2024-08-25|15/06/2024||9.00||3260000000|5.5300002098083|1
2024-09-01 12:27:53|05558|958894|SINCH|25.11B|25110000000|29.74|5593007|28.74|32|2024-11-06|15/09/2024||0.7||7320000000|29.739999771118|1|2024-07-19|15/06/2024|0.74|0.565|7040000000|7170000000|23.60000038147|1
2024-09-01 12:27:59|05559|1137420|1821|51.37B|51370000000|12.1|6437169|2.72|0||
2024-09-01 12:28:08|05560|25990|HUSQBs|39.6B|39600000000|69.12|1011091|-23.22|38|2024-10-23|15/09/2024||0.3581||10440000000|69.120002746582|1|2024-07-18|15/06/2024|2.22|2.86|15430000000|16620000000|91.980003356934|1
2024-09-01 12:28:20|05561|1076785|4385|389.13B|389130000000|2373.5|8957389|-26.22|27|2024-10-30|15/09/2024||||48740000000|2373.5|1|2024-08-13|15/06/2024|28.79|20.01|46530000000|47790000000|2100|1
2024-09-01 12:28:29|05562|25998|LATOBs|197.32B|197320000000|308.6|190371|55.66|36|2024-11-06|15/09/2024|||||308.60000610352|1|2024-08-20|15/06/2024|||6520000000|6520000000|300.39999389648|1
2024-09-01 12:28:34|05563|52856|SIAL|17.14B|17140000000|4.8|5214|-3.03|0||
2024-09-01 12:28:44|05564|993283|EMBRACb|32.61B|32610000000|24.16|4059408|-13.14|33|2024-11-14|15/09/2024||0.6972||9370000000|24.159999847412|1|2024-08-15|15/06/2024|0.00|0.263|7930000000|7930000000|23.389999389648|1
2024-09-01 12:28:54|05565|14606|EDPR|15.05B|15050000000|14.47|731982|-12.94|41|2024-10-30|15/09/2024||0.1806||377400000|14.470000267029|1|2024-07-25|15/06/2024|0.14|0.0365|577000000|551610000|14.210000038147|1
2024-09-01 12:28:58|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|152.89999389648|1|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000|152.89999389648|1
2024-09-01 12:29:08|05567|26021|VOLVAs|555.92B|555920000000|276.2|116032|23.97|38|2024-10-18|15/09/2024||5.66||122640000000|276.20001220703|1|2024-07-18|15/06/2024|7.65|6.85|140200000000|133800000000|275.39999389648|1
2024-09-01 12:29:18|05568|953847|SCHB|73.17B|73170000000|305|132264|47.49|36|2024-10-25|15/09/2024||1||2470000000|305|1|2024-07-19|15/06/2024|1.02|0.8816|2530000000|2410000000|304.79998779297|1
2024-09-01 12:29:27|05569|943483|1308|49.21B|49210000000|18.34|5037487|25.44|31|2024-10-28|15/09/2024||||2283000000|18.340000152588|1|2024-08-21|15/06/2024|||||16.940000534058|1
2024-09-01 12:29:38|05570|26330|ROCKb|61.84B|61840000000|2924|29163|63.99|44|2024-11-27|15/09/2024||6.25||969500000|2924|1|2024-08-27|15/06/2024|6.6|6.71|1010000000|1010000000|2826|1
2024-09-01 12:29:48|05571|43228|AIA|11.23B|11230000000|7.59|1068336|-5.71|30|2024-11-27|15/09/2024|||||7.585000038147|1|2024-08-21|15/06/2024||9.30||458030000|7.6399998664856|1
2024-09-01 12:30:00|05572|991493|2702|852.27B|852270000000|6410|552508|11.09|33|2024-11-08|15/09/2024||||100720000000|6410|1|2024-08-09|15/06/2024|61.39||99630000000|97530000000|6110|1
2024-09-01 12:30:13|05573|1169191|INPST|8.33B|8330000000|16.66|572008|53.41|16|2024-11-08|15/09/2024||0.7098||2500000000|16.659999847412|1|2024-09-06|15/06/2024||0.5864||2570000000|16.659999847412|1
2024-09-01 12:30:23|05574|43224|ATM|4.4B|4400000000|6.08|473427|24.34|25|2024-11-27|15/09/2024|||||6.0799999237061|1|2024-08-18|15/06/2024||12.60||839850000|7.7300000190735|1
2024-09-01 12:30:30|05575|1123144|FUTU|8.77B|8770000000|63.56|1210325|0.27|24|2024-11-21|15/09/2024||8.6||2710000000|63.560001373291|1|2024-08-20|15/06/2024|8.66|8.17|3130000000|2850000000|62.520000457764|1
2024-09-01 12:30:39|05576|941652|CYBR|12.37B|12370000000|286.74|493350|70.82|41|2024-10-31|15/09/2024||0.4556||233950000|286.73999023438|1|2024-08-08|15/06/2024|0.54|0.397|224710000|219060000|243.4700012207|1
2024-09-01 12:30:49|05577|33069|FPE3_p|4.53B|4530000000|38.43|302|1.08|33|2024-10-30|15/09/2024||0.5889||879510000|38.430000305176|1|2024-07-30|15/06/2024|0.59|0.594|887000000|887000000|41.310001373291|1
2024-09-01 12:30:58|05578|992046|6324|332.42B|332420000000|3500|463494|-9.44|33|2024-11-07|15/09/2024||3.15||14290000000|3500|1|2024-08-07|15/06/2024|-2.98|-1.6|13000000000|13490000000|3805|1
2024-09-01 12:31:08|05579|26002|LUNDBs|139.62B|139620000000|563|137181|26.46|36|2024-11-27|15/09/2024|||||563|1|2024-08-27|15/06/2024|||||554|1
2024-09-01 12:31:19|05580|100089|1128|27.91B|27910000000|5.34|9164670|-30.2|38|2024-11-08|15/09/2024||0.1144||7260000000|5.3400001525879|1|2024-08-15|15/06/2024|0.11|0.1101|6910000000|6900000000|5.1500000953674|1
2024-09-01 12:31:30|05581|100061|0880|16.9B|16899999999.999998|2.38|5806770|-24.68|42|2024-10-31|15/09/2024||0.0212||7250000000|2.3800001144409|1|2024-08-27|15/06/2024|-0.01|-0.0099|6880000000|6880000000|2.4400000572205|1
2024-09-01 12:31:36|05582|1054308|NMHLY|208|208|0|21530|0|0||
2024-09-01 12:31:45|05583|9013|NDAFI|424.08B|424080000000|121.2|3385769|0.61|42|2024-10-17|15/09/2024||0.3543||2990000000|121.19999694824|1|2024-07-15|15/06/2024|0.37|0.3694|3030000000|3020000000|126.19999694824|1
2024-09-01 12:31:54|05584|50559|CRH|55.99B|55990000000|50.72|2752486|-4.23|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2024-09-01 12:32:00|05585|1177390|UMG|43.22B|43220000000|23.63|1518548|4.28|18|2024-10-24|15/09/2024||0.2597||2870000000|23.629999160767|1|2024-07-24|15/06/2024|0.146|0.193|2930000000|2880000000|28.219999313354|1
2024-09-01 12:32:05|05586|52697|0003|15.2B|15200000000|0.7131|14203|-2.77|0||
2024-09-01 12:32:16|05587|50586|SWR|11.29B|11290000000|41.24|1422739|7.54|41|2024-07-31|15/06/2024|||||41.439998626709|1|2024-05-02|15/03/2024|||2700000000||40.75|1
2024-09-01 12:32:26|05588|6356|TEVA|21.42B|21420000000|18.87|8884164|91.77|46|2024-11-07|15/09/2024||0.6564||4130000000|18.870000839233|1|2024-07-31|15/06/2024|0.61|0.55|4200000000|4060000000|16.409999847412|1
2024-09-01 12:32:35|05589|1036819|8951|1.12T|1120000000000|656000|5805|5.64|31|2024-08-15|15/06/2024||||47055000000|613000|1|2024-05-10|15/03/2024|||||600000|1
2024-09-01 12:32:44|05590|1036820|8952|835.22B|835220000000|587000|6025|-3.45|32|2024-11-13|15/09/2024||||36493000000|587000|1|2024-08-28|15/06/2024|||||591000|1
2024-09-01 12:32:52|05591|1056308|3283|730.73B|730730000000|257400|8892|-12.6|27|2024-10-30|15/08/2024|||||257400|1|2024-07-18|15/05/2024||4853.37||31233000000|252800|1
2024-09-01 12:33:00|05592|1056306|3281|654.34B|654340000000|133600|18617|-3.26|26|2024-10-14|15/08/2024||||25801000000|133600|1|2024-07-31|15/05/2024|||||132100|1
2024-09-01 12:33:08|05593|1056337|8984|544.51B|544510000000|235900|6025|-11.15|15|2023-04-18|15/02/2023|4794.76||29490000000|29282000000|278500|1|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|291500|1
2024-09-01 12:33:18|05594|1056319|8953|644.81B|644810000000|92400|28909|-5.81|31|2024-07-31|15/05/2024|||||91800|1|2024-04-17|15/02/2024||||40836000000|93800|1
2024-09-01 12:33:25|05595|1056314|3462|689.38B|689380000000|147700|24930|-14.48|15|2023-04-18|15/02/2023|2958.23||39990000000|39484000000|153600|1|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|156800|1
2024-09-01 12:33:33|05596|25985|ICAA|107.81B|107810000000|536|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|536|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.10000610352|1
2024-09-01 12:33:44|05597|26117|INDUc|159.31B|159310000000|368.4|336763|29.04|45|2024-10-17|15/09/2024|||||368.39999389648|1|2024-07-08|15/06/2024|||||352.10000610352|1
2024-09-01 12:33:52|05598|102050|6823|75.11B|75110000000|9.91|8111924|18.54|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2024-09-01 12:34:00|05599|1096371|MEZ|16.41B|16410000000|6.34|1298384|20.42|14|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|5.3400001525879|1|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000|5.210000038147|1
2024-09-01 12:34:08|05600|1096393|RYM|3.32B|3320000000|4.85|1164074|-26.29|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2024-09-01 12:34:17|05601|25992|INDUAs|159.31B|159310000000|369.2|125685|28.96|36|2024-10-17|15/09/2024|||||369.20001220703|1|2024-07-08|15/06/2024|||||355|1
2024-09-01 12:34:27|05602|8556|0083|72.31B|72310000000|8.36|4440777|-7.01|19|2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000|10.460000038147|1|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000|12.020000457764|1
2024-09-01 12:34:35|05603|50007|1929|66.42B|66420000000|6.65|10259256|-44.12|18|2023-06-07|15/03/2023||0.31||51660000000|13.515998840332|1|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000|14.577564239502|1
2024-09-01 12:34:44|05604|1056320|8954|418.69B|418690000000|151700|6060|-17.64|31|2024-10-16|15/08/2024||||25229000000|151700|1|2024-07-31|15/05/2024|||||155900|1
2024-09-01 12:34:52|05605|1056325|8960|445.89B|445890000000|143900|7678|-8.63|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|147000|1|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|137700|1
2024-09-01 12:34:59|05606|32487|1972|84.12B|84120000000|14.38|9500317|-12.32|19|2023-03-09|15/12/2022|0.63|0.88|7130000000|8399000000|21.35000038147|1|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000|18.719999313354|1
2024-09-01 12:35:09|05607|8553|0019|83.89B|83890000000|66.2|1263159|17|19|2023-03-09|15/12/2022|1.7||47100000000||57.148445129395|1|2022-08-11|15/06/2022|1.26||44600000000||39.527309417725|1
2024-09-01 12:35:17|05608|1096370|MCY|8.71B|8710000000|6.25|669593|1.3|14|2023-02-19|15/12/2022|0.17|8.00||689250000|6.4749999046326|1|2022-08-14|15/06/2022|0.03|5.00||642250000|6.5|1
2024-09-01 12:35:26|05609|978756|2638|46.83B|46830000000|5.3|3390640|16.48|15|2023-03-15|15/12/2022|0.23||5900000000||5.0599999427795|1|2022-08-02|15/06/2022|0.1||4890000000||7.1199998855591|1
2024-09-01 12:35:36|05610|39332|MLCO|2.23B|2230000000|5.07|3190763|-54.97|45|2024-11-05|15/09/2024||0.068||1180000000|5.0700001716614|1|2024-08-13|15/06/2024|0.05|0.08|1160000000|1160000000|5.3899998664856|1
2024-09-01 12:35:50|05611|29949|TLITn|5.24B|5240000000|0.2647|21982678|-9.07|45|2024-11-13|15/09/2024||||4110000000|0.26469999551773|1|2024-07-31|15/06/2024|-0.008||3610000000|3810000000|0.25429999828339|1
2024-09-01 12:36:00|05612|25984|GETIBs|58.18B|58180000000|213.6|700968|12.07|38|2024-10-18|15/09/2024||2.46||8140000000|213.60000610352|1|2024-07-18|15/06/2024|2.29|1.74|8300000000|7920000000|187.30000305176|1
2024-09-01 12:36:11|05613|20797|AER|18.53B|18530000000|97.42|1526346|58.36|45|2024-11-07|15/09/2024||2.43||1920000000|97.419998168945|1|2024-08-01|15/06/2024|3.01|2.36|1960000000|1890000000|93.949996948242|1
2024-09-01 12:36:21|05614|949763|LIFCOb|155.8B|155800000000|343|225041|68.55|34|2024-10-22|15/09/2024||2||6170000000|343|1|2024-07-12|15/06/2024|1.98|2.17|6730000000|6410000000|297.60000610352|1
2024-09-01 12:36:31|05615|579|METSO|7.59B|7590000000|9.18|1313387|-13.92|44|2024-10-24|15/09/2024||0.1651||1280000000|9.1800003051758|1|2024-07-24|15/06/2024|0.16|0.1679|1210000000|1330000000|9.6379995346069|1
2024-09-01 12:36:40|05616|989669|ADDTb|87.63B|87630000000|328.8|64178|77.68|33|2024-10-24|15/09/2024||1.8||5200000000|328.79998779297|1|2024-07-12|15/06/2024|1.8|1.75|5440000000|5230000000|284.60000610352|1
2024-09-01 12:36:49|05617|942727|THULE|32.69B|32689999999.999996|309.2|153308|-1.53|34|2024-10-23|15/09/2024||2.86||2320000000|309.20001220703|1|2024-07-17|15/06/2024|5.29|5.36|3100000000|3240000000|296.60000610352|1
2024-09-01 12:36:59|05618|25979|CASTs|69.19B|69190000000|140.45|971318|21.92|38|2024-10-25|15/09/2024||2.37||2430000000|140.44999694824|1|2024-07-16|15/06/2024|2.42|2.33|2530000000|2480000000|135.10000610352|1
2024-09-01 12:37:10|05619|7185|BESI|9.39B|9390000000|117.8|430292|11.55|42|2024-10-24|15/09/2024||0.5727||162680000|117.80000305176|1|2024-07-25|15/06/2024|0.53|0.5546|151180000|157060000|140.64999389648|1
2024-09-01 12:37:19|05620|942724|SBBb|11.58B|11580000000|6.93|26929016|93.36|32|2024-11-28|15/09/2024||0.2||909350000|6.9270000457764|1|2024-08-28|15/06/2024|-1.6|-0.6|1010000000|1010000000|6.2080001831055|1
2024-09-01 12:37:28|05621|40274|NOD|27.53B|27530000000|143.4|538022|10.95|30|2024-10-24|15/09/2024||0.0427||159860000|143.39999389648|1|2024-08-07|15/06/2024|-0.077|-0.0133|127900000|129070000|126.84999847412|1
2024-09-01 12:37:39|05622|26020|TRELBs|94.71B|94710000000|400.2|615497|45.11|38|2024-10-24|15/09/2024||4.28||8640000000|400.20001220703|1|2024-07-18|15/06/2024|4.49|4.32|8710000000|8660000000|404|1
2024-09-01 12:37:49|05623|26038|AVANZ|38.16B|38160000000|242.7|268223|15.85|43|2024-10-18|15/09/2024||3.55||947600000|242.69999694824|1|2024-07-12|15/06/2024|3.22|3.4|929000000|950320000|266.5|1
2024-09-01 12:37:56|05624|14001|ABCA|4.39B|4390000000|1226|480937|0|18|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-07-18|15/06/2023||0.19||213070000|1226|1
2024-09-01 12:38:07|05625|25983|FABGs|28.6B|28600000000|90.9|543988|-1.77|38|2024-10-22|15/09/2024||1.08||856690000|90.900001525879|1|2024-07-05|15/06/2024|1.91|1.01|864000000|864000000|82.900001525879|1
2024-09-01 12:38:17|05626|1054668|BAWG|5.43B|5430000000|69.15|135323|60.22|31|2024-10-14|15/09/2024||2.13||391840000|69.150001525879|1|2024-07-18|15/06/2024|2.22|2.16|391400000|389600000|65.400001525879|1
2024-09-01 12:38:26|05627|1077012|NETCG|14.71B|14710000000|305.8|96942|17.52|31|2024-10-31|15/09/2024||3.07||1610000000|305.79998779297|1|2024-08-14|15/06/2024|2.65|2.53|1650000000|1640000000|279.60000610352|1
2024-09-01 12:38:36|05628|40255|BAKKA|34.04B|34040000000|574.5|67503|7.89|42|2024-11-05|15/09/2024||3.04||1760000000|574.5|1|2024-08-26|15/06/2024|3.37|5.76|2070000000|2230000000|583|1
2024-09-01 12:38:45|05629|25980|EKTABs|26.78B|26780000000|70.1|1433223|-9.69|33|2024-11-27|15/10/2024||0.9704||4660000000|70.099998474121|1|2024-08-28|15/07/2024|0.315|0.3033|3830000000|3640000000|69.050003051758|1
2024-09-01 12:38:52|05630|1127858|||||||27|2024-10-22|15/09/2024||||4440000000|0.841000020504|1|2024-07-18|15/06/2024|0.00|-0.03|4490000000|4460000000|0.88300001621246|1
2024-09-01 12:39:03|05631|449|ANA|6.66B|6660000000|122.3|108785|-5.92|45|2024-11-14|15/09/2024|||||122.30000305176|1|2024-08-02|15/06/2024|||||119.19999694824|1
2024-09-01 12:39:10|05632|1131126|REY|5.88B|5880000000|152.32|250|58.87|0||
2024-09-01 12:39:20|05633|25987|HOLMBs|66.78B|66780000000|420.2|148281|1.3|38|2024-10-24|15/09/2024||4.69||5780000000|420.20001220703|1|2024-08-15|15/06/2024|4.7|4.74|5890000000|5790000000|399.60000610352|1
2024-09-01 12:39:29|05634|26051|BILL|26.84B|26840000000|107.9|414234|19.12|41|2024-10-24|15/09/2024||1.73||10990000000|107.90000152588|1|2024-07-19|15/06/2024|0.61|-0.4094|10760000000|10760000000|102.09999847412|1
2024-09-01 12:39:38|05635|15287|IETB|11.59B|11590000000|219|33456|45.9|30|2024-11-07|15/09/2024|||||219|1|2024-09-10|15/06/2024|||||219|1
2024-09-01 12:39:49|05636|666|TUI1n|3.02B|3020000000|5.958|4268610|12.67|45|2024-12-11|15/09/2024||1.79||9060000000|5.9580001831055|1|2024-08-13|15/06/2024|0.1|0.1084|5790000000|5680000000|5.3499999046326|1
2024-09-01 12:39:59|05637|989991|VITR|33.44B|33439999999.999996|250.9|6877|67.04|33|2024-10-24|15/09/2024||1.07||915260000|250.89999389648|1|2024-07-17|15/06/2024|1.06|1.03|941000000|908120000|178.19999694824|1
2024-09-01 12:40:09|05638|26137|TIGOsdb|45.39B|45390000000|263|268731|52.46|44|2024-11-07|15/09/2024||0.486||1470000000|263|1|2024-08-02|15/06/2024|0.46|0.6454|1460000000|1480000000|263.20001220703|1
2024-09-01 12:40:20|05639|26328|RILBA|28.62B|28620000000|1106|24477|8.64|39|2024-10-23|15/09/2024||21.29||1000000000|1106|1|2024-08-07|15/06/2024|21.65|21.25|1010000000|1010000000|1088|1
2024-09-01 12:40:31|05640|6930|ARDS|5.98B|5980000000|66.3|244194|53.69|45|2024-10-31|15/09/2024||||1857000000|66.300003051758|1|2024-07-25|15/06/2024||1.36|997000000|1020000000|63.25|1
2024-09-01 12:40:38|05641|942509|FEVR|1.04B|1040000000|893.5|256295|-30.36|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2024-09-01 12:40:49|05642|26224|WIHL|33.17B|33170000000|107.9|312510|29.3|45|2024-10-24|15/09/2024||1.43||1040000000|107.90000152588|1|2024-07-08|15/06/2024|1.49|1.39|1030000000|1030000000|102.59999847412|1
2024-09-01 12:40:59|05643|32285|FLUI|4.25B|4250000000|22.38|348381|8.01|41|2024-10-31|15/09/2024||0.1607||456410000|22.379999160767|1|2024-08-01|15/06/2024|0.5048|0.5065|644000000|643940000|20.579999923706|1
2024-09-01 12:41:12|05644|989966|SWECb|60.74B|60740000000|166.7|51509|57.64|33|2024-10-30|15/09/2024||1.1||6910000000|166.69999694824|1|2024-07-16|15/06/2024|1.52|1.57|8080000000|7900000000|155.85000610352|1
2024-09-01 12:41:22|05645|999066|MIPS|15.42B|15420000000|582|49375|44.2|32|2024-10-24|15/09/2024||1.41||123510000|582|1|2024-07-18|15/06/2024|1.51|1.53|133000000|114220000|412.20001220703|1
2024-09-01 12:41:31|05646|986591|FNOX|35.66B|35660000000|58.46|1591545|5.52|33|2024-10-24|15/09/2024||0.3168||530310000|58.459999084473|1|2024-07-12|15/06/2024|0.27|0.2698|515000000|516200000|64.059997558594|1
2024-09-01 12:41:41|05647|948856|HRA|5.02B|5020000000|3.5|260311|25|33|2024-11-13|15/09/2024|||||3.4990000724792|1|2024-08-01|15/06/2024|||2210000000|2450000000|3.4030001163483|1
2024-09-01 12:41:49|05648|949094|GL9|4.14B|4139999999.9999995|15.6|50683|2.63|25|2024-11-06|15/09/2024|||||15.60000038147|1|2024-08-14|15/06/2024|||1650000000|1700000000|16.940000534058|1
2024-09-01 12:41:58|05649|989873|NOLAb|15.35B|15350000000|56.42|3064|2.86|33|2024-10-24|15/09/2024||0.6275||2380000000|56.418369293213|1|2024-07-17|15/06/2024|0.63|0.6108|2440000000|2500000000|60.450000762939|1
2024-09-01 12:42:09|05650|13378|AZMT|3.23B|3230000000|22.8|478927|6.64|44|2024-11-07|15/09/2024||0.6776|||22.799999237061|1|2024-07-31|15/06/2024|0.5043|0.5043|350610000|338450000|23.25|1
2024-09-01 12:42:20|05651|26217|KINDsdb|27.5B|27500000000|127.4|229971|15.87|44|2024-10-25|15/09/2024||2.29||4260000000|127.40000152588|1|2024-07-24|15/06/2024|2.92|2.44|4560000000|4470000000|125.5|1
2024-09-01 12:42:30|05652|960714|BRAV|17.41B|17410000000|85.15|264560|6.04|34|2024-10-22|15/09/2024||1.1||6600000000|85.150001525879|1|2024-07-12|15/06/2024|1.16|1.2|7690000000|7320000000|83.900001525879|1
2024-09-01 12:42:39|05653|26228|ALKb|39.59B|39590000000|179|240960|115.4|45|2024-11-14|15/09/2024||0.8267||1290000000|179|1|2024-08-22|15/06/2024|0.9|0.725|1370000000|1310000000|160.39999389648|1
2024-09-01 12:42:50|05654|942516|ENTRA|24.04B|24040000000|132|112785|33.4|35|2024-10-17|15/09/2024||1.77||783920000|132|1|2024-07-12|15/06/2024|1.77|1.79|852500000|841710000|126.40000152588|1
2024-09-01 12:43:00|05655|1056353|ARJOb|11.42B|11420000000|41.94|433308|-1.83|32|2024-10-17|15/09/2024||0.4567||2830000000|41.939998626709|1|2024-07-12|15/06/2024|0.45|0.4467|2810000000|2810000000|42.259998321533|1
2024-09-01 12:43:11|05656|26223|WALLb|35.38B|35380000000|53.85|474683|38.36|40|2024-10-22|15/09/2024||0.4425||739430000|53.849998474121|1|2024-07-08|15/06/2024|0.42|0.43|737000000|737000000|51.900001525879|1
2024-09-01 12:43:21|05657|1112820|NYFO|23.6B|23600000000|113.4|229962|65.67|29|2024-10-23|15/09/2024||1.54||898380000|113.40000152588|1|2024-07-10|15/06/2024|1.4|1.35|902000000|902000000|117.59999847412|1
2024-09-01 12:43:30|05658|26238|BAVA|20.7B|20700000000|266|681486|72|45|2024-11-15|15/09/2024||3.29||1540000000|266|1|2024-08-22|15/06/2024|3.26|1.92|1430000000|1250000000|247|1
2024-09-01 12:43:37|05659|28514|JET2|3.17B|3170000000|1475|570443|39.15|15|2022-11-16|15/09/2022|1.48||3570000000||942.40002441406|1|2022-07-07|15/03/2022|-0.71||802100000||889.79998779297|1
2024-09-01 12:43:48|05660|26292|JYSK|33.45B|33450000000.000004|541.5|157365|10.44|45|2024-10-29|15/09/2024||19.16||3310000000|541.5|1|2024-08-20|15/06/2024|19.8|18.9|3400000000|3300000000|534.5|1
2024-09-01 12:43:55|05661|940863|KWS|1.95B|1950000000|2426|928312|61.84|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2024-09-01 12:44:04|05662|26018|SSABBs|49B|49000000000|48.89|2951380|-21.02|38|2024-10-23|15/09/2024||1.01||24690000000|48.889999389648|1|2024-07-24|15/06/2024|2.43|2.49|28280000000|27770000000|57.020000457764|1
2024-09-01 12:44:14|05663|40271|LSG|29.92B|29920000000|50.25|692501|14.62|45|2024-11-14|15/09/2024||0.7326||8110000000|50.25|1|2024-08-21|15/06/2024|0.8672|0.8356|7650000000|7780000000|49|1
2024-09-01 12:44:24|05664|40243|KOG|196.91B|196910000000|1122|226321|151.23|45|2024-10-24|15/09/2024||6.87||11830000000|1122|1|2024-07-09|15/06/2024|6.79|5.63|11590000000|11170000000|885|1
2024-09-01 12:44:33|05665|977688|QTCOM|2.42B|2420000000|95.5|40598|67.49|33|2024-10-31|15/09/2024||0.365||47560000|95.5|1|2024-08-08|15/06/2024|0.53|0.5567|53300000|53300000|76.800003051758|1
2024-09-01 12:44:41|05666|28554|ITM|308.19M|308190000|49.92|2981634|-40.17|25|2024-10-18|15/07/2024||||23000000|49.919998168945|1|2024-08-15|15/04/2024||-4.12||9720000|58.150001525879|1
2024-09-01 12:44:50|05667|994717|SFOR|339.76M|339760000|55.6|1953789|-45.06|23|2024-11-27|15/09/2024|||||55.599998474121|1|2024-09-19|15/06/2024|||||55.599998474121|1
2024-09-01 12:45:00|05668|32274|VIS|2.79B|2790000000|61.1|29124|2.35|45|2024-10-24|15/09/2024|||||61.099998474121|1|2024-07-30|15/06/2024|0.8|0.75|303000000|311030000|59.200000762939|1
2024-09-01 12:45:10|05669|49920|SRBNK|35.92B|35920000000|136|147954|5.84|43|2024-10-31|15/09/2024||4.45||2410000000|136|1|2024-08-08|15/06/2024|4.2|4.35|2420000000|2460000000|136|1
2024-09-01 12:45:20|05670|584|TIETO|2.25B|2250000000|19|190278|-16.59|43|2024-10-24|15/09/2024||0.4362||671740000|19|1|2024-07-23|15/06/2024|0.44|0.386|715000000|714990000|18.719999313354|1
2024-09-01 12:45:30|05671|572|KCRA|5.03B|5030000000|63.5|116426|96.35|43|2024-10-25|15/09/2024||1.15||1020000000|63.5|1|2024-07-26|15/06/2024|1.28|1.26|1030000000|1030000000|52.549999237061|1
2024-09-01 12:45:40|05672|26062|BURE|30.92B|30920000000|417|53978|93.59|37|2024-11-08|15/09/2024|||||417|1|2024-08-16|15/06/2024|||||388.39999389648|1
2024-09-01 12:45:49|05673|948493|BGN|4.61B|4610000000|40.14|6521|18.86|33|2024-11-07|15/09/2024|||||40.139999389648|1|2024-07-25|15/06/2024|||237700000|237830000|40.150001525879|1
2024-09-01 12:45:58|05674|985181|BFIT|1.49B|1490000000|22.54|127243|-19.15|32|2024-10-18|15/09/2024|||||22.540000915527|1|2024-07-25|15/06/2024|||||21.920000076294|1
2024-09-01 12:46:07|05675|15241|MLXS|3.3B|3300000000|81.6|29576|-5.45|40|2024-10-30|15/09/2024||1.24||245780000|81.599998474121|1|2024-07-31|15/06/2024|1.21|1.25|245730000|245120000|77|1
2024-09-01 12:46:18|05676|26249|CHEMM|6.52B|6520000000|374.6|48808|-12.31|30|2024-11-07|15/09/2024|||||374.60000610352|1|2024-09-11|15/06/2024||2.83||108100000|374.60000610352|1
2024-09-01 12:46:27|05677|948498|DLG|4.35B|4350000000|28.55|1639|15.45|33|2024-11-12|15/09/2024|||||28.549999237061|1|2024-07-30|15/06/2024|||764900000|771170000|30.200000762939|1
2024-09-01 12:46:37|05678|25978|AXFOs|59.07B|59070000000|273.6|242614|2.66|38|2024-10-24|15/09/2024||3.68||20930000000|273.60000610352|1|2024-07-12|15/06/2024|2.67|3.16|21040000000|21290000000|287.89999389648|1
2024-09-01 12:46:46|05679|40233|OCI|6.03B|6030000000|28.61|376356|22.11|34|2024-11-06|15/09/2024||0.2309||1160000000|28.610000610352|1|2024-08-02|15/06/2024|-0.56|-0.0145|1210000000|1090000000|21.940000534058|1
2024-09-01 12:46:56|05680|940877|BOOH|352.9M|352900000|28.02|2750747|-25.89|32|2024-09-25|15/08/2024||0.52||775440000|28.020000457764|1|2024-06-11|15/05/2024|||||34.240001678467|1
2024-09-01 12:47:06|05681|25999|LIABs|20.52B|20520000000|267|106499|65.43|38|2024-10-24|15/09/2024||3.18||3460000000|267|1|2024-07-19|15/06/2024|2.77|2.8|3520000000|3520000000|250.60000610352|1
2024-09-01 12:47:19|05682|943157|INDV|1.23B|1230000000|936.5|886115|-48.52|38|2024-10-31|15/09/2024||0.43||292970000|936.5|1|2024-07-25|15/06/2024|0.44|0.4033|299000000|289700000|828|1
2024-09-01 12:47:24|05683|941901|GLPG|1.92B|1920000000|24.55|7|-34.09|0||
2024-09-01 12:47:32|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0|19|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2024-09-01 12:47:40|05685|989849|MING|22.64B|22640000000|155.34|3472|10.01|33|2024-10-31|15/09/2024||4.4||2200000000|155.33999633789|1|2024-08-08|15/06/2024|4.43|4.44|2160000000|2160000000|154.75999450684|1
2024-09-01 12:47:48|05686|1167618|SAVE|58.87B|58870000000|234.4|210218|59.67|19|2024-10-25|15/09/2024||2.87||1290000000|234.39999389648|1|2024-07-23|15/06/2024|2.86|2.74|1290000000|1250000000|228.80000305176|1
2024-09-01 12:47:58|05687|6822|ASOS|431.64M|431640000|362.4|195266|-19.43|39|2024-10-16|15/08/2024||-17.61||1630000000|362.39999389648|1|2024-06-13|15/05/2024|||||362.20001220703|1
2024-09-01 12:48:07|05688|989676|AKER|44.58B|44580000000|601|1381|-8.49|32|2024-11-06|15/09/2024|||||601|1|2024-07-17|15/06/2024|||||638.5|1
2024-09-01 12:48:17|05689|18954|IREE|2.51B|2510000000|1.957|2495800|2.68|40|2024-11-12|15/09/2024|||||1.9570000171661|1|2024-07-29|15/06/2024|||1130000000|965000000|1.9299999475479|1
2024-09-01 12:48:25|05690|28561|CVSG|813.5M|813500000|1134|247955|-46.31|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2024-09-01 12:48:33|05691|14069|RWS|658.48M|658480000|178.6|759781|-26.14|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2024-09-01 12:48:41|05692|466|MAP|6.98B|6980000000|2.278|2002918|16.46|34|2024-10-29|15/09/2024||0.0609||7030000000|2.2780001163483|1|2024-07-30|15/06/2024|0.068|0.068|7000000000|6700000000|2.2660000324249|1
2024-09-01 12:48:50|05693|989959|SCATC|12.88B|12880000000|80|7529|13.15|33|2024-11-01|15/09/2024||1.44||1710000000|80|1|2024-08-16|15/06/2024|-0.32|-0.34|1350000000|1310000000|87.925003051758|1
2024-09-01 12:49:01|05694|8745|OUT1V|1.43B|1430000000|3.365|1235824|-23.16|44|2024-10-30|15/09/2024||0.0273||1630000000|3.3650000095367|1|2024-08-08|15/06/2024|-0.01|-0.0231|1540000000|1610000000|3.2780001163483|1
2024-09-01 12:49:11|05695|989711|BCU|6.03B|6030000000|88.83|7861|17.81|32|2024-10-17|15/09/2024||0.4513||305260000|88.824996948242|1|2024-08-28|15/06/2024|0.4373|0.4366|311600000|311970000|88.650001525879|1
2024-09-01 12:49:20|05696|948733|PEABBs|22.54B|22540000000|78.28|31551|78.03|33|2024-10-25|15/09/2024||2.13||15050000000|78.275001525879|1|2024-07-16|15/06/2024|1.5|1.45|15230000000|15570000000|71.974998474121|1
2024-09-01 12:49:28|05697|7151|TWKNc|1.47B|1470000000|37.06|62590|-12.68|36|2024-11-12|15/09/2024||||459000000|37.060001373291|1|2024-08-13|15/06/2024||1.77|446100000|454500000|38.720001220703|1
2024-09-01 12:49:37|05698|1072318|ALFEN|324.67M|324670000|14.94|481489|-71.24|25|2024-11-07|15/09/2024||||155500000|14.935000419617|1|2024-08-22|15/06/2024|||128900000|128900000|15.885000228882|1
2024-09-01 12:49:46|05699|948535|0GRG|26.04B|26040000000|121.2|34520|0|23|2022-04-28|15/03/2022||1.6||683300000|121.19999694824|1|2022-02-16|15/12/2021||1.5||668920000|121.19999694824|1
2024-09-01 12:49:55|05700|27874|GBGP|866.21M|866210000|343.6|560856|53.12|32|2024-11-26|15/09/2024||5.52||133000000|343.60000610352|1|2024-08-28|15/06/2024|||||339|1
2024-09-01 12:50:03|05701|1169380|DOCS|692.27M|692270000|71.95|1281826|-54.03|15|2024-11-29|15/09/2024||1.37||417780000|71.949996948242|1|2024-08-28|15/06/2024|||||74|1
2024-09-01 12:50:20|05702|948767|EMII|7.16B|7160000000|5.07|610003|81.07|33|2024-11-06|15/09/2024||0.2493||1340000000|5.0745000839233|1|2024-08-06|15/06/2024|0.2663|0.2363|1400000000|1390000000|4.7375001907349|1
2024-09-01 12:50:30|05703|49922|BRGB|19.67B|19670000000|197.2|40577|26.74|42|2024-10-30|15/09/2024||2.54||1970000000|197.19999694824|1|2024-07-17|15/06/2024|2.45|2.56|1950000000|1950000000|190|1
2024-09-01 12:50:36|05704|1130890|SRAIL|2.79B|2790000000|28|18821|-25.21|0||
2024-09-01 12:50:45|05705|948955|UNPI|6.87B|6870000000|9.59|111268|86.21|33|2024-11-07|15/09/2024|||||9.5900001525879|1|2024-08-09|15/06/2024|||3970000000|3780000000|9.1049995422363|1
2024-09-01 12:50:54|05706|948735|JMs|12.97B|12970000000|201.5|6906|40.42|33|2024-10-22|15/09/2024||1.16||2540000000|201.5|1|2024-07-10|15/06/2024|1.05|1.05|3580000000|3850000000|206.30000305176|1
2024-09-01 12:51:04|05707|948651|LOOMIs|24.34B|24340000000|348.8|30106|18.72|33|2024-10-29|15/09/2024||7.81||7860000000|348.79998779297|1|2024-07-24|15/06/2024|6.41|5.63|7640000000|7640000000|276.20001220703|1
2024-09-01 12:51:14|05708|1056374|COREb|17.03B|17030000000.000002|9.9|1346307|24.69|31|2024-10-24|15/09/2024||0.13||939000000|9.8999996185303|1|2024-07-12|15/06/2024|0.13|0.12|942000000|929670000|10.140000343323|1
2024-09-01 12:51:24|05709|1010688|INSTAL|12.08B|12080000000|45.8|419308|27.36|31|2024-10-25|15/09/2024||0.4721||3190000000|45.799999237061|1|2024-08-22|15/06/2024|0.47|0.5901|3660000000|3640000000|51.549999237061|1
2024-09-01 12:51:35|05710|13814|PTNL|623.12M|623120000|1.241|1722632|-42.14|45|2024-11-04|15/09/2024||-0.0132||755380000|1.2410000562668|1|2024-08-04|15/06/2024|0.02|0.0232|795000000|811570000|1.3079999685288|1
2024-09-01 12:51:44|05711|989718|BMED|8.18B|8180000000|10.97|66930|29.52|33|2024-11-07|15/09/2024||0.3011|||10.970000267029|1|2024-08-02|15/06/2024|0.3112|0.312|674500000|648000000|10.335000038147|1
2024-09-01 12:51:54|05712|573|CGCBV|3.06B|3060000000|47.71|96451|83.78|43|2024-10-23|15/09/2024||0.5454||573430000|47.705001831055|1|2024-08-08|15/06/2024|0.81|0.7559|625000000|625000000|43.619998931885|1
2024-09-01 12:52:05|05713|948805|VIRB|2.91B|2910000000|348|1377|27.82|33|2024-10-17|15/09/2024||||355400000|348|1|2024-09-13|15/06/2024||||335300000|348|1
2024-09-01 12:52:11|05714|52216|AIBG|14.56B|14560000000|6.01|3157|33.56|0||
2024-09-01 12:52:21|05715|948855|BZU|6.44B|6440000000|35.36|6052|27.75|33|2024-11-05|15/09/2024|||||35.360000610352|1|2024-08-01|15/06/2024|||1140000000|1140000000|36.459999084473|1
2024-09-01 12:52:30|05716|948544|SAABBs|129.33B|129330000000.00002|242.5|161004|-58.31|32|2024-07-19|15/06/2024||6.91||14310000000|267.95001220703|1|2024-04-26|15/03/2024|5.71|5.88|14190000000|12890000000|3680.8000488281|0.25
2024-09-01 12:52:38|05717|1166999|BURF|2.92B|2920000000|13.51|1362344|-2.31|12|2024-11-07|15/09/2024||0.2922||150710000|13.510000228882|1|2024-08-08|15/06/2024|0.24|0.3855|137280000|171070000|12.5|1
2024-09-01 12:52:47|05718|985177|GROW|764.73M|764730000|410|692655|68.72|32|2024-11-18|15/09/2024|||||410|1|2024-08-28|15/06/2024|||||425|1
2024-09-01 12:52:56|05719|18946|ERG|3.59B|3590000000|24.48|356712|-2.39|40|2024-11-14|15/09/2024|||||24.479999542236|1|2024-08-02|15/06/2024|||168000000|153000000|24.700000762939|1
2024-09-01 12:53:04|05720|27787|LIO|399.42M|399420000|625|270356|-4.29|15|2023-06-20|15/03/2023||2.40|||780|1|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|1114|1
2024-09-01 12:53:17|05721|568|SYDB|18.04B|18040000000|341.8|112181|5.95|45|2024-10-30|15/09/2024||14.03||1850000000|341.79998779297|1|2024-08-21|15/06/2024|14.03|13.51|1860000000|1840000000|340.79998779297|1
2024-09-01 12:53:25|05722|28180|BREE|1.44B|1440000000|420|893170|20.69|30|2024-11-21|15/09/2024|||||420|1|2024-07-24|15/06/2024|||||410|1
2024-09-01 12:53:33|05723|948920|ACX|2.37B|2370000000|9.55|71914|2.14|33|2024-11-04|15/09/2024|||||9.545000076294|1|2024-07-30|15/06/2024|0.25|0.2175|1300000000|1490000000|9.6525001525879|1
2024-09-01 12:53:38|05724|948705|KBCA|3.49B|3490000000|45.88|7764|12.01|0||
2024-09-01 12:53:50|05725|948541|HUFVAs|27.76B|27760000000|137.4|26859|8.83|33|2024-11-07|15/09/2024||1.15||541670000|137.39999389648|1|2024-08-22|15/06/2024|1.2|1.05|550500000|538500000|130.25|1
2024-09-01 12:53:59|05726|948921|FLS|19.56B|19560000000|343.1|4288|9.51|33|2024-11-12|15/09/2024||4.81||5140000000|343.10000610352|1|2024-08-27|15/06/2024|3.2|4.44|4960000000|5150000000|343.73260498047|1
2024-09-01 12:54:07|05727|949772|TROAX|13.26B|13260000000|221.5|34708|25.57|22|2024-10-29|15/09/2024||0.16||72180000|221.5|1|2024-08-14|15/06/2024|0.13|0.1575|71900000|74880000|229.5|1
2024-09-01 12:54:13|05728|948917|SUBC|56.25B|56250000000|188.4|41443|33|0||
2024-09-01 12:54:24|05729|26054|BIOT|15.79B|15790000000|197.2|99928|66.55|38|2024-10-23|15/09/2024||0.59||495070000|197.19999694824|1|2024-07-16|15/06/2024|0.6|0.65|504000000|504330000|171.19999694824|1
2024-09-01 12:54:30|05730|993037|VGP1|63.47B|63470000000|4500|10|0|0||
2024-09-01 12:54:38|05731|942503|GAMA|1.47B|1470000000|1532|223826|43.18|15|2023-03-20|15/12/2022|0.19|38.00|249900000|251000000|1138|1|2022-09-05|15/06/2022|0.32||234700000|230400000|1088|1
2024-09-01 12:54:48|05732|948926|BRBI|3.42B|3420000000|12.37|24109|-4.7|31|2024-05-09|15/03/2024|||||12.369999885559|1|2024-03-04|15/12/2023|0.23|0.21|930200000|974000000|11.539999961853|1
2024-09-01 12:54:57|05733|948862|BPSI|3.14B|3140000000|6.925|5323|57.64|33|2024-11-05|15/09/2024|||||6.9250001907349|1|2024-08-06|15/06/2024|||404000000|403500000|6.3249998092651|1
2024-09-01 12:55:05|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|172.69999694824|1|2022-08-17|15/06/2022||2.41||4250000000|172.69999694824|1
2024-09-01 12:55:19|05735|29884|SES|1.5B|1500000000|96.95|20068|-9.81|32|2024-09-12|15/07/2024||||776270000|96.949996948242|1|2024-06-20|15/04/2024|||814300000|814250000|106.30000305176|1
2024-09-01 12:55:25|05736|948710|NKT|34.43B|34430000000|639.75|3941|71.29|0||
2024-09-01 12:55:34|05737|948569|INTRUs|5.69B|5690000000|47.15|17366|-33.41|33|2024-10-23|15/09/2024||-0.0841||4460000000|47.145000457764|1|2024-07-18|15/06/2024|-11.06|-11.06|4810000000|4610000000|38.430000305176|1
2024-09-01 12:55:45|05738|9219|CAIV|3.11B|3110000000|31.8|741026|4.43|45|2024-11-27|15/09/2024|||||31.799999237061|1|2024-08-27|15/06/2024|-0.67||49950000||33.060001373291|1
2024-09-01 12:55:54|05739|26063|CATE|34.41B|34410000000|570|52725|43.87|33|2024-10-25|15/09/2024||5.88||564980000|570|1|2024-07-05|15/06/2024|5.58|5.69|527000000|527000000|543|1
2024-09-01 12:56:02|05740|1162564|EPROb|20.29B|20290000000|70.6|264521|20.48|23|2024-10-25|15/09/2024||0.7225||2990000000|70.599998474121|1|2024-07-19|15/06/2024|0.8|0.8|3270000000|3270000000|68.5|1
2024-09-01 12:56:10|05741|1056273|LENV|1.19B|1190000000|30.85|267|-29.16|33|2024-11-07|15/09/2024|||||30.85000038147|1|2024-08-07|15/06/2024|-1.01||652300000|652400000|30.200000762939|1
2024-09-01 12:56:22|05742|945662|CMBT|3.16B|3160000000|16.56|200401|16.3|39|2024-11-07|15/09/2024||0.196||196260000|16.559999465942|1|2024-08-08|15/06/2024|0.95|0.2898|282650000|206650000|16.950000762939|1
2024-09-01 12:56:32|05743|26258|DFDS|10.1B|10100000000|184.2|113484|-19.21|45|2024-11-07|15/09/2024||12||7860000000|184.19999694824|1|2024-08-14|15/06/2024|6.44|6.44|7580000000|7580000000|185.30000305176|1
2024-09-01 12:56:41|05744|948936|BEKB|1.96B|1960000000|36.92|1830|-15.73|32|2024-11-22|15/09/2024|||||36.919998168945|1|2024-07-26|15/06/2024||||1050000000|38.020000457764|1
2024-09-01 12:56:50|05745|989987|VEI|16.69B|16690000000.000002|124.1|1387|23.73|33|2024-11-07|15/09/2024||3.38||10310000000|124.09999847412|1|2024-08-15|15/06/2024|2.66|2.31|10780000000|11020000000|118.90000152588|1
2024-09-01 12:56:59|05746|955678|PANDXb|36.22B|36220000000|197|156361|60.03|34|2024-10-24|15/09/2024||3.27||1900000000|197|1|2024-07-12|15/06/2024|3.01|3.03|1870000000|1870000000|199.19999694824|1
2024-09-01 12:57:09|05747|992767|BIFF|1.25B|1250000000|410|1809219|0|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2024-09-01 12:57:19|05748|989874|NONG|10.9B|10900000000|109.08|1606|14.29|33|2024-10-30|15/09/2024||3.24||1500000000|109.08000183105|1|2024-08-08|15/06/2024|3.38|3.36|1480000000|1450000000|103.66999816895|1
2024-09-01 12:57:29|05749|948801|TELA|5.9B|5900000000|8.86|2614|27.48|33|2024-10-15|15/09/2024|||||8.8599996566772|1|2024-07-16|15/06/2024|0.22||1330000000|1320000000|8.6049995422363|1
2024-09-01 12:57:40|05750|26417|KEMIRA|3.42B|3420000000|22.18|184680|51.09|45|2024-10-25|15/09/2024||0.442||734400000|22.180000305176|1|2024-07-17|15/06/2024|0.4|0.4524|733400000|729670000|23.39999961853|1
2024-09-01 12:57:51|05751|989695|ATEA|16.17B|16170000000.000002|144.4|1249|9.31|33|2024-10-22|15/09/2024||1.83||8450000000|144.39999389648|1|2024-07-12|15/06/2024|1.24|1.24|8380000000|8380000000|150.69999694824|1
2024-09-01 12:58:00|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|0|25|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2024-09-01 12:58:09|05753|961787|XIOR|1.39B|1390000000|32.75|40816|21.97|30|2024-10-25|15/09/2024|||||32.75|1|2024-08-08|15/06/2024|0.53||39500000||30.14999961853|1
2024-09-01 12:58:19|05754|948840|GCO|4.71B|4710000000|39.67|313|29.3|31|2024-10-31|15/09/2024|||||39.674999237061|1|2024-07-24|15/06/2024|||1320000000|1050000000|38.224998474121|1
2024-09-01 12:58:30|05755|948875|EBRO|2.47B|2470000000|15.96|1078|-4.6|33|2024-10-30|15/09/2024|||||15.960000038147|1|2024-07-29|15/06/2024|||773750000|771000000|15.159999847412|1
2024-09-01 12:58:37|05756|6799|CWR|360.53M|360530000|186.3|696224|-44.19|18|2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000|413|1|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000|649.20001220703|1
2024-09-01 12:58:48|05757|26136|MYCR|36.87B|36870000000|377.8|105733|70.95|45|2024-10-24|15/09/2024||4||1670000000|377.79998779297|1|2024-07-12|15/06/2024|2.94|3.31|1530000000|1560000000|426.39999389648|1
2024-09-01 12:58:57|05758|955651|VZN|5.03B|5030000000|127.4|10136|41.87|32|2024-11-27|15/09/2024|||||127.40000152588|1|2024-08-16|15/06/2024|||||121.80000305176|1
2024-09-01 12:59:05|05759|948530|0GAF|2.31B|2310000000|21.22|37034|0.43|30|2024-02-15|15/12/2023||1.73||729320000|21.219999313354|1|2023-10-26|15/09/2023||1.12||717970000|21.219999313354|1
2024-09-01 12:59:14|05760|1168296|BYIT|1.15B|1150000000|476.6|720790|0.65|6|2022-10-26|15/08/2022|0.09||93530000||424.29470825195|1|2022-05-24|15/02/2022|0.06||196600000||427.2594909668|1
2024-09-01 12:59:23|05761|569|NELES|1.39B|1390000000|9.24|276940|0|34|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1|2022-04-27|15/03/2022||0.0794||155500000|9.2399997711182|1
2024-09-01 12:59:31|05762|28351|LTGL|548.06M|548060000|69.2|2121403|-11.57|15|2023-04-24|15/12/2022|0.02|4.84|315100000|313670000|128.69999694824|1|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000|118.80000305176|1
2024-09-01 12:59:36|05763|1162559|AAF|4.31B|4310000000|116|3229227|0.87|0||
2024-09-01 12:59:41|05764|25967|UPNRF|2.27B|2270000000|29.09|200|-4.84|0||
2024-09-01 13:16:58|05764|25967|UPNRF|2.27B|2270000000|29.09|200|-4.84|0||
2024-09-01 13:17:08|05765|948668|BAR|1.11B|1110000000|22.89|10968|0|29|2024-10-17|15/09/2024|||||22.889999389648|1|2024-07-17|15/06/2024|||239000000||22.889999389648|1
2024-09-01 13:17:21|05766|948572|IDR|2.98B|2980000000|17.09|31672|30.96|33|2024-10-29|15/09/2024||0.4266||1080000000|17.084999084473|1|2024-07-30|15/06/2024|0.3009|0.3006|1190000000|1190000000|19.209999084473|1
2024-09-01 13:17:30|05767|989774|ENAV|2.15B|2150000000|3.94|9882|6.2|33|2024-11-14|15/09/2024||0.1479||318370000|3.941999912262|1|2024-08-05|15/06/2024|0.094|0.0851|281900000|274950000|3.9170000553131|1
2024-09-01 13:17:38|05768|26445|REG1V|898.94M|898940000|33.8|14636|43.46|35|2024-10-31|15/09/2024||0.194||24870000|33.799999237061|1|2024-08-08|15/06/2024|0.18|0.17|25400000|25400000|28.559999465942|1
2024-09-01 13:17:49|05769|577|METSB|2.28B|2280000000|6.265|253940|-16.58|44|2024-10-24|15/09/2024||0.1212||575830000|6.2649998664856|1|2024-08-01|15/06/2024|-0.03|-0.0233|510000000|504140000|7.0599999427795|1
2024-09-01 13:17:57|05770|960701|INTER|1.78B|1780000000|19.72|76492|0|26|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1
2024-09-01 13:18:04|05771|1170366|ATG|506.5M|506500000|416.5|411585|-40.07|7|2024-05-16|15/03/2024|||||492|1|2024-01-30|15/12/2023|||43900000|34630000|456.5|1
2024-09-01 13:18:14|05772|989972|TGYM|1.95B|1950000000|9.74|10787|24.39|31|2024-10-30|15/09/2024|||||9.7425003051758|1|2024-08-02|15/06/2024|||214600000|214730000|8.9724998474121|1
2024-09-01 13:18:23|05773|948499|1U1|2.54B|2540000000|14.29|22280|4|33|2024-11-12|15/09/2024||0.4514||1070000000|14.289999961853|1|2024-08-12|15/06/2024|0.36|0.4135|991500000|1000000000|12.630000114441|1
2024-09-01 13:18:33|05774|1006171|BFF|1.83B|1830000000|9.805|439508|0|31|2024-11-07|15/09/2024||0.2261|||9.8050003051758|1|2024-08-05|15/06/2024|0.2419|0.2419|92000000|95330000|9.9099998474121|1
2024-09-01 13:18:40|05775|6866|GCC|601.56M|601560000|156.2|769621|15.88|23|2024-10-29|15/08/2024||||870000000|156.19999694824|1|2024-07-31|15/05/2024|||||159.19999694824|1
2024-09-01 13:18:49|05776|992975|BICO|3.14B|3140000000|44.54|143222|1.32|31|2024-11-13|15/09/2024||-0.305||614300000|44.540000915527|1|2024-08-20|15/06/2024|-1.06|-0.95|534100000|549600000|43.319999694824|1
2024-09-01 13:18:59|05777|948913|NCCBs|15.54B|15540000000|158.5|23589|40.39|33|2024-10-25|15/09/2024||4.46||13840000000|158.5|1|2024-07-16|15/06/2024|4.83|4.71|15450000000|15450000000|145.05000305176|1
2024-09-01 13:19:10|05778|32232|CIEA|3.25B|3250000000|27.15|35400|-1.91|40|2024-10-29|15/09/2024|||||27.14999961853|1|2024-07-22|15/06/2024|||1030000000|1020000000|26.049999237061|1
2024-09-01 13:19:20|05779|942431|ANIM|1.57B|1570000000|5.04|610394|31.46|34|2024-11-06|15/09/2024||0.1484||99380000|5.039999961853|1|2024-07-31|15/06/2024|0.1659|0.1509|117600000|117730000|4.8880000114441|1
2024-09-01 13:19:28|05780|958919|HTRO|12.48B|12480000000|60.72|1330362|-1.49|33|2024-11-06|15/09/2024||0.6333||2030000000|60.720001220703|1|2024-07-16|15/06/2024|0.44|0.435|2020000000|2020000000|57.119998931885|1
2024-09-01 13:19:38|05781|1013395|UNI|3.21B|3210000000|1.225|5209390|20.81|31|2024-10-28|15/09/2024||0.0569|||1.2250000238419|1|2024-07-30|15/06/2024|0.0718|0.0718|545000000|545670000|1.3389999866486|1
2024-09-01 13:19:46|05782|32244|ZOT|3.32B|3320000000|7.06|330746|0|36|2022-08-02|15/05/2022|||||7.0599999427795|1|2022-05-12|15/02/2022|||||7.0599999427795|1
2024-09-01 13:19:46|ABORTED
2024-09-01 13:21:33|05783|948985|APPS|1.64B|1640000000|12.77|36193|34.85|24|2024-11-05|15/09/2024|||||12.770000457764|1|2024-07-24|15/06/2024|||||12.770000457764|1
2024-09-01 13:21:41|05784|7350|ZIG|887.45M|887450000|401.5|457384|22.41|26|2024-10-02|15/07/2024|||||401.5|1|2024-07-12|15/04/2024|0.2341|0.23|||423|1
2024-09-01 13:21:50|05785|948664|RATOBs|11.26B|11260000000|34.22|56383|-0.29|31|2024-10-22|15/09/2024||0.4725||7700000000|34.220001220703|1|2024-07-18|15/06/2024|1.86|1.89|9110000000|9110000000|38.729999542236|1
2024-09-01 13:21:59|05786|29887|MOL|1.4B|1400000000|37.4|10975|43.57|36|2024-11-14|15/09/2024|||||37.400001525879|1|2024-09-05|15/06/2024||||110600000|37.400001525879|1
2024-09-01 13:22:09|05787|989924|SCHO|13.45B|13450000000|583.5|164|15.37|33|2024-11-12|15/09/2024||16.9||10350000000|583.5|1|2024-08-14|15/06/2024|10.51|10.85|8690000000|8660000000|551.5|1
2024-09-01 13:22:18|05788|948673|SSABa|49B|49000000000|49.93|271448|-22.02|33|2024-10-23|15/09/2024||1.01||24690000000|49.924999237061|1|2024-07-24|15/06/2024|2.43|2.49|28280000000|27770000000|57.549999237061|1
2024-09-01 13:22:24|05789|1174544|CINT|2.35B|2350000000|11.02|585356|14.91|5|2022-06-01|15/03/2022|0.21|0.21||684890000|79.75|1|2022-03-02|15/12/2021|0.21|0.81||424930000|85|1
2024-09-01 13:22:33|05790|961782|SFRG|3.81B|3810000000|7.57|1290981|-59.11|33|2024-10-23|15/09/2024||0.425||1670000000|7.5700001716614|1|2024-07-22|15/06/2024|0.39|0.4789|1740000000|1740000000|9.8950004577637|1
2024-09-01 13:22:39|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|-0.09|0||
2024-09-01 13:22:48|05792|948876|BCP|6.29B|6290000000|0.42|10264461|61.54|33|2024-10-30|15/09/2024||0.012||899940000|0.41664999723434|1|2024-07-31|15/06/2024|0.018|0.016|881000000|844350000|0.38914999365807|1
2024-09-01 13:22:57|05793|989714|BILIa|12.24B|12240000000|131.85|3481|24.27|33|2024-10-23|15/09/2024||2.31||8570000000|131.85000610352|1|2024-07-18|15/06/2024|2.24|2.73|10570000000|9490000000|150.60000610352|1
2024-09-01 13:23:05|05794|44421|JUSTJ|1.48B|1480000000|142.6|2346919|89.88|36|2024-11-27|15/09/2024|||||142.60000610352|1|2024-08-13|15/06/2024|0.18|0.146|||117.40000152588|1
2024-09-01 13:23:22|05795|42776|CEY|2.56B|2560000000|2.19|17213|47.97|40|2024-10-17|15/09/2024|||||2.1900000572205|1|2024-07-25|15/06/2024|0.0691|0.096|378780000||2.2799999713898|1
2024-09-01 13:23:30|05796|26108|HMSN|21.83B|21830000000|435|35734|-0.09|34|2024-10-18|15/09/2024||2.33||874330000|435|1|2024-07-12|15/06/2024|0.72|1.55|845000000|845000000|404.60000610352|1
2024-09-01 13:23:40|05797|948845|POST|1.99B|1990000000|29.25|749|-8.54|33|2024-11-06|15/09/2024||0.2959||717420000|29.25|1|2024-08-07|15/06/2024|0.53|0.5006|746600000|707960000|29.85000038147|1
2024-09-01 13:23:48|05798|997109|LXIL|1.73B|1730000000|100.8|8178247|9.39|21|2024-06-05|15/03/2024|||||100.80000305176|1|2024-02-28|15/12/2023|||||100.90000152588|1
2024-09-01 13:23:57|05799|948989|LOG|3.67B|3670000000|27.87|10488|11.3|33|2024-11-06|15/09/2024|||||27.870000839233|1|2024-07-24|15/06/2024|||451000000|436650000|27.75|1
2024-09-01 13:24:04|05800|1172943|LDA|1.2B|1200000000|1.104|643379|18.33|17|2024-10-18|15/09/2024||||248100000|1.1039999723434|1|2024-07-24|15/06/2024|||229500000|252360000|1.1360000371933|1
2024-09-01 13:24:14|05801|989701|AUSS|19.17B|19170000000|95.03|8365|23.58|33|2024-11-14|15/09/2024||2.55||9650000000|95.025001525879|1|2024-08-21|15/06/2024|4.22|3.98|9240000000|9240000000|89.925003051758|1
2024-09-01 13:24:23|05802|33695|GIMV|1.13B|1130000000|44.45|145|5.33|28|2024-11-21|15/09/2024|||||44.450000762939|1|2024-08-29|15/06/2024|||||44.450000762939|1
2024-09-01 13:24:31|05803|948867|SPMI|3.97B|3970000000|2.04|9795797|36.91|24|2022-07-27|15/06/2022||-0.0951||2220000000|0.74000000953674|1|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000|644.51998901367|0.083333333333333
2024-09-01 13:24:40|05804|7126|OXB|352.84M|352840000|335|138050|3.4|34|2024-11-27|15/09/2024|||||335|1|2024-09-23|15/06/2024||||53300000|335|1
2024-09-01 13:24:49|05805|6699|MTO|1.55B|1550000000|124|3652067|26.92|35|2024-11-21|15/09/2024|||||124|1|2024-07-23|15/06/2024|||1160000000||122.59999847412|1
2024-09-01 13:24:58|05806|1054857|CRAYN|11.29B|11290000000|127.9|267140|51.9|32|2024-10-30|15/09/2024||0.8632||1760000000|127.90000152588|1|2024-08-29|15/06/2024|2.16|1.85|1920000000|1940000000|116|1
2024-09-01 13:25:08|05807|8809|SANOMA|1.1B|1100000000|6.73|41399|-7.93|44|2024-10-31|15/09/2024||0.6825||538380000|6.7300000190735|1|2024-07-24|15/06/2024|0.17|0.16|342000000|342100000|6.4499998092651|1
2024-09-01 13:25:15|05808|1084278|SENSI|1.04B|1040000000|67.7|244|-27.75|0||
2024-09-01 13:25:22|05809|28054|SMSS|1.31B|1310000000|952|636739|35.23|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2024-09-01 13:25:35|05810|989961|STOGR|8.6B|8600000000|107.1|10500|0.19|33|2024-11-12|15/09/2024||4.39||2490000000|107.09999847412|1|2024-08-22|15/06/2024|4.1|3.29|2370000000|2370000000|102.30000305176|1
2024-09-01 13:25:41|05811|1024183|SLRS|1.55B|1550000000|11.3|100|-33.53|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2024-09-01 13:25:49|05812|1010690|SDIPb|12.37B|12370000000|325.6|57099|30.24|31|2024-10-25|15/09/2024||3.18||1340000000|325.60000610352|1|2024-07-19|15/06/2024|3.01|3.18|1390000000|1360000000|345.79998779297|1
2024-09-01 13:25:59|05813|6829|RCH|313.83M|313830000|99.7|844160|33.92|39|2024-10-15|15/09/2024|||||99.699996948242|1|2024-07-31|15/06/2024|||||103.80000305176|1
2024-09-01 13:26:08|05814|989812|IPAR|3.44B|3440000000|45.15|812|-25.74|33|2024-11-12|15/09/2024|||||45.150001525879|1|2024-09-05|15/06/2024||||203650000|45.150001525879|1
2024-09-01 13:26:16|05815|949193|SIRE|1.49B|1490000000|461|836783|0|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2024-09-01 13:26:26|05816|29948|TIP|1.58B|1580000000|9.52|135624|10.19|38|2024-11-12|15/09/2024|||||9.5200004577637|1|2024-09-10|15/06/2024|||||9.5200004577637|1
2024-09-01 13:26:34|05817|968981|PRSMB|1.24B|1240000000|1274|713922|0|21|2022-06-28|15/04/2022||-0.1155||100140000|1274|1|2022-03-30|15/01/2022|||||1274|1
2024-09-01 13:26:43|05818|948546|MTGBs|9.26B|9260000000|77.08|12683|1.29|24|2022-07-20|15/06/2022||1.49||1420000000|87.550003051758|1|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000|123.94999694824|1
2024-09-01 13:26:49|05819|1141818|UPR|587.06M|587060000|229|25532|-2.55|0||
2024-09-01 13:26:58|05820|949753|BUFAB|16.47B|16469999999.999998|434.6|27837|45.94|33|2024-10-24|15/09/2024||4.05||2040000000|434.60000610352|1|2024-07-11|15/06/2024|4.15|4.48|2140000000|2140000000|388.60000610352|1
2024-09-01 13:27:09|05821|948903|ALM|1.88B|1880000000|8.89|3997|-4.72|33|2024-11-11|15/09/2024||0.11||235600000|8.8850002288818|1|2024-07-22|15/06/2024||0.13|250000000|247000000|9.0524997711182|1
2024-09-01 13:27:17|05822|963042|ATSV|698.52M|698520000|17.87|1937|-45.68|32|2024-10-31|15/09/2024||0.43||464250000|17.870000839233|1|2024-08-01|15/06/2024|-0.99|-0.35|349350000|363500000|19.680000305176|1
2024-09-01 13:27:26|05823|948704|0MFT|1.24B|1240000000|46.15|815|0|21|2023-02-16|15/12/2022|||||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2024-09-01 13:27:33|05824|1159368|N91|1.49B|1490000000|165.2|636424|-3.28|10|2023-05-17|15/03/2023|0.09|6.90|361200000|302000000|172.39999389648|1|2022-11-15|15/09/2022|0.09|9.50|384300000|323100000|220|1
2024-09-01 13:27:45|05825|13056|VIGR|3.99B|3990000000|31.15|27091|24.1|45|2024-11-26|15/09/2024|||||31.14999961853|1|2024-08-28|15/06/2024|||||30.549999237061|1
2024-09-01 13:27:54|05826|949768|PLAZb|12.25B|12250000000|102.2|94706|40.97|33|2024-10-15|15/09/2024||1.46||420150000|102.19999694824|1|2024-07-05|15/06/2024|1.32|1.34|407000000|412550000|93.900001525879|1
2024-09-01 13:28:02|05827|33241|FKRm|2.86B|2860000000|8.79|121796.05|0|23|2022-08-08|15/06/2022|||||8.789999961853|1|2022-05-12|15/03/2022|||265000000||8.829999923706|1
2024-09-01 13:28:10|05828|6560|MGNS|1.4B|1400000000|2990|108999|51.32|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2024-09-01 13:28:20|05829|942521|GRANG|13.53B|13530000000|127.3|107912|21.82|34|2024-10-24|15/09/2024||2.58||5780000000|127.30000305176|1|2024-07-12|15/06/2024|2.95|2.82|6150000000|6300000000|132.89999389648|1
2024-09-01 13:28:30|05830|955872|FLOW|752.49M|752490000|17.46|194379|-5.88|35|2024-10-31|15/09/2024||0.48||96630000|17.459999084473|1|2024-07-26|15/06/2024|0.2992|0.47|76200000|92810000|19.200000762939|1
2024-09-01 13:28:40|05831|1159419|MUSTI|834.7M|834700000|25|6384|24.25|23|2024-11-11|15/09/2024||0.3||121900000|25|1|2024-07-30|15/06/2024||0.23||114600000|25.64999961853|1
2024-09-01 13:28:45|05832|948765|TGS|23.81B|23810000000|120.35|129307|-15.66|0||
2024-09-01 13:28:54|05833|994313|GOGL|26.07B|26070000000|129.25|12862|64.65|33|2024-11-21|15/09/2024||3.35||2030000000|129.25|1|2024-08-28|15/06/2024|3.3|2.98|2070000000|2070000000|130.5|1
2024-09-01 13:29:03|05834|32178|ROVI|4.07B|4070000000.0000005|79.55|68725|51.52|40|2024-11-07|15/09/2024|||||79.550003051758|1|2024-07-31|15/06/2024|||178200000|178100000|86.199996948242|1
2024-09-01 13:29:12|05835|1073139|BHGF|2.84B|2840000000|15.82|584370|3.94|31|2024-10-24|15/09/2024||0.02||2440000000|15.819999694824|1|2024-07-18|15/06/2024|-0.57|-0.205|2720000000|2720000000|19.030000686646|1
2024-09-01 13:29:18|05836|1055079|GLV|832.79M|832790000|1.45|19188|43.56|0||
2024-09-01 13:29:28|05837|7018|WBD|2.49B|2490000000|2.496|2224573|32.55|42|2024-11-13|15/09/2024|||||2.4960000514984|1|2024-07-25|15/06/2024||||4940000000|2.3940000534058|1
2024-09-01 13:29:35|05838|989757|DANIn|2.17B|2170000000|25.2|1342|33.19|28|2024-11-14|15/09/2024|||||25.200000762939|1|2024-09-25|15/06/2024|||||25.200000762939|1
2024-09-01 13:29:44|05839|977689|TOKMAN|643.8M|643800000|10.94|105519|-17.93|33|2024-11-15|15/09/2024||0.2633||414120000|10.939999580383|1|2024-08-16|15/06/2024|0.25|0.252|423000000|423000000|11.279999732971|1
2024-09-01 13:29:53|05840|26053|BIOGb|12.21B|12210000000|120.7|217284|19.86|41|2024-10-22|15/09/2024||0.97||342300000|120.69999694824|1|2024-07-23|15/06/2024|1.1|0.95|384000000|358050000|123.90000152588|1
2024-09-01 13:30:03|05841|948943|SFER|1.24B|1240000000|7.47|43486|-48.87|33|2024-10-15|15/09/2024||0.0358||264820000|7.4650001525879|1|2024-08-01|15/06/2024|-0.0159|-0.0125|290200000|288140000|8.0524997711182|1
2024-09-01 13:30:13|05842|23597|ACE|3.56B|3560000000|16.6|629|53.28|38|2024-11-14|15/09/2024|||||16.60000038147|1|2024-07-24|15/06/2024|||965000000|1000000000|16.110000610352|1
2024-09-01 13:30:23|05843|1010841|MTRS|39.39B|39390000000|215.8|338450|65.49|31|2024-10-22|15/09/2024||1.91||4020000000|215.80000305176|1|2024-07-17|15/06/2024|1.81|1.8|3790000000|3920000000|199.39999389648|1
2024-09-01 13:30:30|05844|1081634|CRLI|2.02B|2020000000|17.98|68663|-29.32|6|2024-11-07|15/09/2024||0.15||169250000|17.979999542236|1|2024-08-01|15/06/2024|0.11|0.11|146550000|149770000|17.059999465942|1
2024-09-01 13:30:41|05845|989910|RENE|1.57B|1570000000|2.363|27109|-5.67|33|2024-11-14|15/09/2024|||||2.3624999523163|1|2024-07-25|15/06/2024|||253200000|221000000|2.3724999427795|1
2024-09-01 13:30:51|05846|7064|ECMPA|1.24B|1240000000|23.4|49020|4.37|38|2024-11-08|15/09/2024|||||23.39999961853|1|2024-08-30|15/06/2024|||||23.25|1
2024-09-01 13:31:00|05847|989780|EVNV|5.62B|5620000000|31.4|14662|38.14|28|2024-08-29|15/06/2024|||||30.52499961853|1|2024-07-03|15/03/2024|||||29.780000686646|1
2024-09-01 13:31:10|05848|989950|SPNO|15.03B|15030000000|68.8|1630|-34.37|33|2024-10-31|15/09/2024||4.61||1380000000|68.800003051758|1|2024-08-15|15/06/2024|4.44|4.55|1390000000|1390000000|68.800003051758|1
2024-09-01 13:31:21|05849|1056296|UNIQ|2.38B|2380000000|7.76|1895|3.6|33|2024-11-21|15/09/2024|||||7.7600002288818|1|2024-08-22|15/06/2024|||||7.75|1
2024-09-01 13:31:30|05850|989777|EPR|10.93B|10930000000|67.13|3541|11.14|33|2024-10-30|15/09/2024||0.7715||2730000000|67.125|1|2024-07-11|15/06/2024|1.64|1.63|3110000000|2930000000|73.779998779297|1
2024-09-01 13:31:38|05851|989784|FAE|1.16B|1160000000|3.68|4481|13.93|28|2024-10-29|15/09/2024|||||3.6749999523163|1|2024-08-02|15/06/2024|||134000000|134100000|3.5325000286102|1
2024-09-01 13:31:46|05852|964568|AR4G|486.77M|486770000|17.85|40874|0|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2024-09-01 13:31:52|05853|949103|HBRN|891.98M|891980000|136.9|28758.31|0|0||
2024-09-01 13:31:59|05854|995934|DEC|423.25M|423250000|904.5|285409|-48.67|26|2024-11-27|15/09/2024||0.58||261000000|904.5|1|2024-08-15|15/06/2024|0.165|0.36|173500000|210000000|1068|1
2024-09-01 13:32:07|05855|1123217|ILTY|404.77M|404770000|4.878|247439|-18.56|24|2024-11-07|15/09/2024|||||4.8779997825623|1|2024-08-07|15/06/2024|||83000000|78000000|4.3660001754761|1
2024-09-01 13:32:14|05856|1024305|PHMR|790.51M|790510000|44.9|100|16.59|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2024-09-01 13:32:23|05857|985189|SECARE|6.47B|6470000000|40.74|96766|-13.13|32|2024-10-25|15/09/2024||0.37||687300000|40.740001678467|1|2024-07-25|15/06/2024|0.1418|0.14|630500000|630750000|53.099998474121|1
2024-09-01 13:32:33|05858|6788|CHG|1.11B|1110000000|407|638838|40.83|38|2024-12-10|15/10/2024||0.112|||407|1|2024-10-02|15/07/2024|||||407|1
2024-09-01 13:32:42|05859|942380|SPI|1.03B|1030000000|254|541618|17.05|27|2024-11-27|15/09/2024|||||254|1|2024-09-12|15/06/2024||5.00|||254|1
2024-09-01 13:32:50|05860|28689|NCCG|483.88M|483880000|154.6|771747|54.29|33|2024-10-30|15/08/2024|||||154.60000610352|1|2024-08-01|15/05/2024||3.54||165000000|147.60000610352|1
2024-09-01 13:32:56|05861|1080046|TM17|365.64M|365640000|254|288387|-24.18|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2024-09-01 13:33:02|05862|1009008|DHG|1.09B|1090000000|4.16|10678|0|0||
2024-09-01 13:33:14|05863|15203|CFEB|178.57M|178570000|7.2|2607|-9.66|37|2024-11-22|15/09/2024|||||7.1999998092651|1|2024-08-29|15/06/2024|||||7.4499998092651|1
2024-09-01 13:33:23|05864|6775|KLR|1.2B|1200000000|1660|188458|116.99|33|2024-11-14|15/09/2024|||||1660|1|2024-08-06|15/06/2024||||2966000000|1378|1
2024-09-01 13:33:30|05865|40129|CLINC|1.23B|1230000000|925|1519907|0|18|2022-09-14|15/06/2022|||||925|1|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|921.5|1
2024-09-01 13:33:40|05866|26128|KNOW|4.47B|4470000000|163.6|19039|18.55|39|2024-10-25|15/09/2024||1.13||1460000000|163.60000610352|1|2024-07-19|15/06/2024|0.7598|0.7167|1680000000|1680000000|174.80000305176|1
2024-09-01 13:33:49|05867|989808|IDLA|2.58B|2580000000|418|706|57.44|31|2024-10-22|15/09/2024|||||418|1|2024-08-28|15/06/2024|||782300000|782300000|451.5|1
2024-09-01 13:34:00|05868|948915|SCYR|2.24B|2240000000|3.252|437857|10.84|33|2024-11-07|15/09/2024|||||3.2520000934601|1|2024-07-26|15/06/2024|||1120000000|1120000000|3.2190001010895|1
2024-09-01 13:34:07|05869|1177648|MEDX|427.47M|427470000|10.48|82748|-59.85|6|2023-02-22|15/12/2022|-0.3||226500000||17.680000305176|1|2022-08-04|15/06/2022|0.58||250600000||22.280000686646|1
2024-09-01 13:34:20|05870|943384|PCELL|1.24B|1240000000|23.82|177042|-65.53|31|2024-10-17|15/09/2024||-0.3985||79220000|23.819999694824|1|2024-07-18|15/06/2024|-0.7575|-0.4615|66140000|66280000|30.579999923706|1
2024-09-01 13:34:29|05871|26046|BEIAb|12.5B|12500000000|207.5|21704|18.3|41|2024-10-25|15/09/2024||3.88||1720000000|207.5|1|2024-07-19|15/06/2024|3.66|4.21|1890000000|1900000000|227|1
2024-09-01 13:34:38|05872|989887|PAALb|7.29B|7290000000|401|183|22.82|33|2024-12-19|15/09/2024||11.9||5400000000|401|1|2024-08-28|15/06/2024|12.1|11.85|5770000000|5680000000|401.5|1
2024-09-01 13:34:48|05873|989994|ZELA|62.88B|62880000000|885|48365|241.7|32|2024-11-07|15/09/2024||-3.41||77660000|885|1|2024-08-15|15/06/2024|-4.67|-4.67|34100000|34120000|901.5|1
2024-09-01 13:34:57|05874|989811|INWI|10.37B|10370000000|179.35|8888|55.89|33|2024-10-22|15/09/2024||3.06||2180000000|179.35000610352|1|2024-07-12|15/06/2024|2.92|2.72|2330000000|2190000000|151.25|1
2024-09-01 13:35:04|05875|1165547|ACCA|3.73B|3730000000|6.18|2624178|-47.54|18|2024-10-30|15/09/2024||-0.0036||410000000|6.1799998283386|1|2024-07-10|15/06/2024|0.0079|0.01|530000000|530000000|6.6500000953674|1
2024-09-01 13:35:14|05876|1072227|CIBUS|9.49B|9490000000|165.8|167426|41.59|22|2024-11-05|15/09/2024||0.23||35500000|165.80000305176|1|2024-07-17|15/06/2024|0.085|0.15|33200000|35500000|172|1
2024-09-01 13:35:24|05877|989760|DIOS|12.33B|12330000000|87.88|28146|28.67|33|2024-10-25|15/09/2024||1.64||634450000|87.875|1|2024-07-05|15/06/2024|0.83|1.58|634000000|635980000|87.180000305176|1
2024-09-01 13:35:32|05878|989834|ATRLJb|29.63B|29630000000|237.75|9913|20.44|33|2024-10-11|15/09/2024||2.71||729670000|237.75|1|2024-07-09|15/06/2024|2.83|2.82|753000000|753000000|216.25|1
2024-09-01 13:35:42|05879|963647|SIAG|1.6B|1600000000|22.8|494|88.12|32|2024-11-28|15/09/2024|||||22.799999237061|1|2024-08-28|15/06/2024|||||22.799999237061|1
2024-09-01 13:35:51|05880|989820|KIPO|1.09B|1090000000|40|618|-8.53|28|2024-10-24|15/09/2024|||||40|1|2024-08-22|15/06/2024|||||38.400001525879|1
2024-09-01 13:35:59|05881|7061|AO1B|1.54B|1540000000|57.45|113|0|16|2022-06-06|15/03/2022|||||53|1|2022-03-17|15/12/2021|0.96|1.05|100100000|100100000|56.900001525879|1
2024-09-01 13:36:08|05882|945695|DUST|4.89B|4890000000|10.8|841912|-9.18|33|2024-10-09|15/08/2024||0.09||5090000000|10.800000190735|1|2024-07-02|15/05/2024|0.115|0.11|5460000000|5460000000|11.939999580383|1
2024-09-01 13:36:18|05883|948529|0G9W|905.05M|905050000|2.85|67324|0|32|2024-07-24|15/06/2024|||||2.8499999046326|1|2024-05-15|15/03/2024|||||2.8499999046326|1
2024-09-01 13:36:26|05884|15256|RETE|953.04M|953040000|64.8|9334|13.68|30|2024-11-18|15/09/2024||||35310000|64.800003051758|1|2024-07-26|15/06/2024||||34670000|63.700000762939|1
2024-09-01 13:36:36|05885|1076601|ELK|12.72B|12720000000|20.1|14331|-8.43|28|2024-10-24|15/09/2024||0.329||8640000000|20.10000038147|1|2024-07-12|15/06/2024|1.33|0.2067|8490000000|8000000000|20.114999771118|1
2024-09-01 13:36:46|05886|948972|BPOST|512M|512000000|2.55|6297|-41.24|33|2024-11-08|15/09/2024||0.0136||940270000|2.5525000095367|1|2024-08-02|15/06/2024|0.1738|0.1738|988000000|994800000|2.6349999904633|1
2024-09-01 13:36:55|05887|27760|AMSU|544.2M|544200000|250|348345|0|36|2024-11-27|15/09/2024|||||250|1|2024-09-11|15/06/2024|||||250|1
2024-09-01 13:37:03|05888|976461|FORT|364.97M|364970000|176.4|466794|5.5|15|2023-03-08|15/12/2022|0.11||232700000|221000000|215.5|1|2022-07-28|15/06/2022|0.16||222800000|221000000|289.5|1
2024-09-01 13:37:13|05889|1073019|HARVIA|804.61M|804610000|43.05|25638|83.66|30|2024-11-07|15/09/2024||0.3089||40580000|43.049999237061|1|2024-08-08|15/06/2024|0.34|0.325|43200000|43210000|37.650001525879|1
2024-09-01 13:37:22|05890|6890|FUGR|2.54B|2540000000|22.56|268765|46.78|39|2024-11-01|15/09/2024||||684000000|22.559999465942|1|2024-08-01|15/06/2024|||588000000|587970000|24.620000839233|1
2024-09-01 13:37:31|05891|948633|NOS|1.84B|1840000000|3.6|27373|3.75|33|2024-10-30|15/09/2024||0.095||419000000|3.5950000286102|1|2024-07-18|15/06/2024|0.16|0.16|412200000|412100000|3.5550000667572|1
2024-09-01 13:37:41|05892|958982|XVIVO|16.79B|16790000000|533|47180|84.11|33|2024-10-24|15/09/2024||0.68||199100000|533|1|2024-07-12|15/06/2024|1|0.6386|210000000|193700000|416|1
2024-09-01 13:37:49|05893|1050738|WHRW|368.36M|368360000|86.7|1034621|3.34|25|2024-11-05|15/09/2024|||||86.699996948242|1|2024-07-23|15/06/2024|||||85.300003051758|1
2024-09-01 13:37:57|05894|940774|NEXN|399.06M|399060000|294.5|225569|88.78|22|2024-11-07|15/09/2024||0.0609||85070000|294.5|1|2024-08-22|15/06/2024|0.045|0.0557|83130000|82340000|287.5|1
2024-09-01 13:38:05|05895|1162800|GVS|1.18B|1180000000|6.77|75329|19.4|24|2024-11-14|15/09/2024||0.07|||6.7699999809265|1|2024-09-10|15/06/2024||0.06||110120000|6.7699999809265|1
2024-09-01 13:38:15|05896|26378|AKTIA|677.77M|677770000|9.31|28530|-1.48|35|2024-11-06|15/09/2024||0.34||75800000|9.3100004196167|1|2024-08-02|15/06/2024|0.3402|0.34|76700000|76700000|9.2200002670288|1
2024-09-01 13:38:24|05897|989677|ALB|3.05B|3050000000|51|42|7.94|29|2024-11-11|15/09/2024|||||51|1|2024-09-17|15/06/2024|||||51|1
2024-09-01 13:38:34|05898|298|PFD|1.55B|1550000000|179.4|888315|48.76|40|2024-11-14|15/09/2024||4.70||486300000|179.39999389648|1|2024-07-18|15/06/2024|||239300000|239150000|171.39999389648|1
2024-09-01 13:38:41|05899|993275|CSH|483.90M|483900000|79.8|4517286|0|12|2023-06-28|15/03/2023|||||80.300003051758|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2024-09-01 13:38:51|05900|989732|CAF|1.19B|1190000000|34.45|450|4.02|31|2024-11-14|15/09/2024|||||34.450000762939|1|2024-07-31|15/06/2024|||1070000000|1010000000|35.575000762939|1
2024-09-01 13:39:00|05901|29804|CASS|1.54B|1540000000|6.75|667229|0|36|2022-11-08|15/09/2022|||||6.75|1|2022-09-22|15/06/2022|||||6.75|1
2024-09-01 13:39:08|05902|1177463|VTSCn|2.09B|2089999999.9999998|52.3|11390|-30.64|18|2024-11-14|15/09/2024||1.18||2000000000|52.299999237061|1|2024-08-08|15/06/2024|1.21|1.55|2000000000|2020000000|52.950000762939|1
2024-09-01 13:39:19|05903|948600|FAGRO|1.4B|1400000000|19.15|17749|17.2|28|2024-10-10|15/09/2024|||||19.14999961853|1|2024-08-01|15/06/2024|||||19.049999237061|1
2024-09-01 13:39:26|05904|948688|AMG|481.82M|481820000|14.98|27101|-52.38|0||
2024-09-01 13:39:36|05905|26195|SKISb|12.77B|12770000000|162.9|36381|39.59|45|2024-10-01|15/08/2024||-2.74||309070000|162.89999389648|1|2024-06-20|15/05/2024|4|4|1490000000|1490000000|149.80000305176|1
2024-09-01 13:39:45|05906|940904|VCP|156.76M|156760000|137.6|251841|-75.52|35|2024-11-26|15/09/2024|||||137.60000610352|1|2024-08-28|15/06/2024|||||145.60000610352|1
2024-09-01 13:39:54|05907|954908|COOR|4.13B|4130000000|43.4|160267|-6.1|34|2024-10-24|15/09/2024||0.88||3030000000|43.400001525879|1|2024-07-12|15/06/2024|0.84|1.1|3180000000|3180000000|47.759998321533|1
2024-09-01 13:40:03|05908|942711|TNXT|597.36M|597360000|13.03|85403|-28.91|32|2024-11-08|15/09/2024||0.22||105100000|13.029999732971|1|2024-08-02|15/06/2024|0.1|0.14|104600000|103940000|14.829999923706|1
2024-09-01 13:40:12|05909|15254|RECT|698.8M|698800000|12.5|40095|16.17|33|2024-10-31|15/09/2024|||||12.5|1|2024-08-30|15/06/2024||||297000000|11.699999809265|1
2024-09-01 13:40:19|05910|1006463|ALPH|1.1B|1100000000|2580|189638|23.44|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2024-09-01 13:40:29|05911|948745|MEL|1.44B|1440000000|6.59|44693|8.39|33|2024-10-31|15/09/2024||0.2348|||6.5900001525879|1|2024-07-30|15/06/2024|0.16|0.1891|520000000|527750000|7.0250000953674|1
2024-09-01 13:40:37|05912|32424|EMISG|1.23B|1230000000|1920|785585|0.21|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2024-09-01 13:40:46|05913|7464|VLAN|1.75B|1750000000|41.5|57132|63.45|36|2024-11-01|15/09/2024|||||41.5|1|2024-08-22|15/06/2024||||338000000|39.849998474121|1
2024-09-01 13:40:53|05914|40153|IDEA|1.05B|1050000000|349|8187218|0|15|2023-01-11|15/10/2022|||||349|1|2022-07-05|15/04/2022|||||350|1
2024-09-01 13:41:00|05915|28365|GGPL|341.06M|341060000|6.7|7650692|3.88|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2024-09-01 13:41:07|05916|1166927|VACC|2.1B|2100000000|77|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|77|1|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000|77|1
2024-09-01 13:41:17|05917|994376|SVOLb|6.4B|6400000000|61.1|108543|6.91|30|2024-09-13|15/08/2024|||||61.099998474121|1|2024-06-14|15/05/2024|||||64.849998474121|1
2024-09-01 13:41:27|05918|29838|EMBI|3.48B|3480000000|10.32|151179|33.51|45|2024-11-05|15/09/2024|||||10.319999694824|1|2024-08-05|15/06/2024|||504000000|504000000|9.2399997711182|1
2024-09-01 13:41:33|05919|954889|CRN|1.05B|1050000000|164|583886|64|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2024-09-01 13:41:42|05920|29836|ELEN|829.48M|829480000|10.36|91728|-4.52|38|2024-11-14|15/09/2024|||||10.359999656677|1|2024-09-11|15/06/2024|||||10.359999656677|1
2024-09-01 13:41:52|05921|29867|ITMI|1.21B|1210000000|28.7|31068|22.81|40|2024-11-12|15/09/2024|||||28.700000762939|1|2024-07-31|15/06/2024|||||29.89999961853|1
2024-09-01 13:41:59|05922|989750|CORA|1.19B|1190000000|8.98|26740|-10.82|28|2024-11-04|15/09/2024||0.13||243000000|8.9799995422363|1|2024-07-29|15/06/2024|0.152|0.24|266000000|266000000|9.4650001525879|1
2024-09-01 13:42:07|05923|1031738|KETL|193.08M|193080000|84|597134|-8.1|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2024-09-01 13:42:15|05924|949054|CLG|869.26M|869260000|837|2388032.45|0|15|2022-08-02|15/04/2022|||||837|1|2022-03-30|15/01/2022|||||888|1
2024-09-01 13:42:24|05925|1052374|NLFSK|3.59B|3590000000|132.2|17240|-2.79|30|2024-11-15|15/09/2024||0.5||260900000|132.19999694824|1|2024-08-15|15/06/2024|0.5|0.5|278000000|281370000|120.40000152588|1
2024-09-01 13:42:33|05926|989857|MTCM|2.57B|2570000000|7.83|6274|111.74|33|2024-10-24|15/09/2024|||||7.8299999237061|1|2024-07-31|15/06/2024|0.1434||1360000000|1360000000|7.7074999809265|1
2024-09-01 13:42:42|05927|6919|NSTEc|389.48M|389480000|19.92|43748|6.52|34|2024-10-16|15/09/2024|||||19.920000076294|1|2024-07-17|15/06/2024|0.56||15600000||19.739999771118|1
2024-09-01 13:42:51|05928|1010887|BOOZT|7.18B|7180000000|109.8|98464|8.82|31|2024-11-05|15/09/2024||0.81||1670000000|109.80000305176|1|2024-08-16|15/12/2023|2.75|2.61|2990000000|2990000000|115|1
2024-09-01 13:42:59|05929|28560|CRW|751.5M|751500000|2150|56525|56.36|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2024-09-01 13:43:07|05930|28050|PCTN|405.77M|405770000|74.5|1219325|9.88|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2024-09-01 13:43:20|05931|29878|MARR|762.81M|762810000|11.76|157666|-10.64|44|2024-11-14|15/09/2024|||||11.760000228882|1|2024-08-02|15/06/2024|||569600000|567550000|11.159999847412|1
2024-09-01 13:43:27|05932|28494|ALAPH|198.39M|198390000|36.7|2441298|-25.86|19|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|57.599998474121|1|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|74.199996948242|1
2024-09-01 13:43:35|05933|28641|RSTP|383.39M|383390000|280|341571|62.32|26|2024-11-27|15/09/2024|||||280|1|2024-07-31|15/06/2024|||||256.5|1
2024-09-01 13:43:44|05934|26066|CEVI|6.28B|6280000000|263.5|13746|33.08|35|2024-10-24|15/09/2024||1.68||190230000|263.5|1|2024-07-19|15/06/2024|1.6|1.71|188000000|189380000|279|1
2024-09-01 13:43:55|05935|6915|BAMN|1.02B|1020000000|3.774|974711|93.14|38|2024-11-07|15/09/2024||||1570000000|3.7739999294281|1|2024-07-25|15/06/2024||||1470000000|4.1079998016357|1
2024-09-01 13:44:04|05936|989867|NEWAb|15.05B|15050000000|113.27|12894|345.94|28|2023-08-16|15/06/2023||4.5||2430000000|50.799999237061|0.5|2023-04-26|15/03/2023|3.35|2.71|2140000000|2180000000|376.39999389648|0.5
2024-09-01 13:44:14|05937|993187|SAGAd|95.55B|95550000000|31.35|202752|18.53|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2024-09-01 13:44:23|05938|26405|WITH|183.41M|183410000|1.042|56965|-1.98|38|2024-10-23|15/09/2024||-0.006||37200000|1.0420000553131|1|2024-07-27|15/06/2024|-0.02|-0.02|36840000|36820000|1.0379999876022|1
2024-09-01 13:44:32|05939|989788|PEUG|2.01B|2009999999.9999998|81.2|58|-20.47|28|2024-11-27|15/09/2024|||||81.199996948242|1|2024-09-12|15/06/2024|||||81.199996948242|1
2024-09-01 13:44:40|05940|6601|HFD|321.09M|321090000|147|683430|-20.02|18|2023-06-14|15/03/2023||||761000000|200|1|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|213.60000610352|1
2024-09-01 13:44:48|05941|28486|AVON|373.16M|373160000|1244|35973|91.09|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2024-09-01 13:44:57|05942|1017270|SEDANA|2.32B|2320000000|23.4|115600|20.93|31|2024-10-24|15/09/2024||-0.17||42650000|23.39999961853|1|2024-07-23|15/06/2024|-0.1733|-0.17|41080000|41060000|26.450000762939|1
2024-09-01 13:45:04|05943|968983|WJG|75.92M|75920000|30|981148|-34.14|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2024-09-01 13:45:44|05944|949086|ESP|584.19M|584190000|96.8|1387277|10.63|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2024-09-01 13:45:52|05945|1135895|0A1R|15.4B|15400000000|354.9|11026|0|4|2020-02-05|15/12/2019||-5.36||1950000000|381.13000488281|1|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000|410.60000610352|1
2024-09-01 13:45:59|05946|940860|FDEV|103.25M|103250000|267.5|149147|-20.03|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2024-09-01 13:46:08|05947|1031111|SPOLS|16.75B|16750000000|144.64|23492|9.41|31|2024-11-01|15/09/2024||4.04||1520000000|144.63999938965|1|2024-08-08|15/06/2024|4.16|4.19|1590000000|1590000000|144.32000732422|1
2024-09-01 13:46:17|05948|989813|IRES|468.68M|468680000|0.902|47567|-8.61|29|2024-11-27|15/09/2024|||||0.90200001001358|1|2024-08-08|15/06/2024||0.03|||0.9210000038147|1
2024-09-01 13:46:27|05949|989898|PROT|18.67B|18670000000|223.5|2336|29.49|33|2024-10-24|15/09/2024||5.19||2460000000|223.5|1|2024-07-11|15/06/2024|3.1|3.1|2870000000|3210000000|259.25|1
2024-09-01 13:46:33|05950|1057033|SUMO|869.93M|869930000|512|1203235|0|12|2022-03-29|15/12/2021||10.00||40000000|512|1|2021-09-29|15/06/2021|0.02||50410000||487|1
2024-09-01 13:46:43|05951|989897|0MTK|642.70M|642700000|23.8|8688|0|26|2024-05-01|15/03/2024|||||23.799999237061|1|2024-02-13|15/12/2023|||||23.799999237061|1
2024-09-01 13:46:51|05952|28261|DOTD|281.07M|281070000|91.6|406208|7.76|15|2023-03-01|15/12/2022|0.02||33820000||90.5|1|2022-11-16|15/06/2022|0.02|1.50|31920000|32100000|82.599998474121|1
2024-09-01 13:46:59|05953|989722|BONHR|11.76B|11760000000|268.25|220|11.08|28|2024-10-25|15/09/2024||6.5||3290000000|268.25|1|2024-07-11|15/06/2024|14|5.1|4280000000|3290000000|245.25|1
2024-09-01 13:47:09|05954|948959|PSG|945.6M|945600000|1.78|3077|8.54|33|2024-11-04|15/09/2024||0.06||1160000000|1.7799999713898|1|2024-07-30|15/06/2024|0.02|0.05|1220000000|1220000000|1.8120000362396|1
2024-09-01 13:47:19|05955|989933|SHOTE|15.01B|15010000000|68.2|8174|89.92|33|2024-10-30|15/09/2024||3.51||6350000000|68.199996948242|1|2024-07-17|15/06/2024|2.15|2.17|5870000000|5870000000|66.75|1
2024-09-01 13:47:29|05956|586|YIT|601.8M|601800000|2.61|229241|16.52|44|2024-10-31|15/09/2024||-0.0167||499330000|2.6099998950958|1|2024-07-26|15/06/2024|-0.23|-0.0332|434000000|487000000|2.2300000190735|1
2024-09-01 13:47:37|05957|943188|ERGO|701.05M|701050000|1346|810885|27.95|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2024-09-01 13:47:46|05958|955674|IVSO|10.88B|10880000000|241.5|32224|14.18|34|2024-10-24|15/09/2024||1.42||406550000|241.5|1|2024-07-19|15/06/2024|1.61|1.61|552850000|553000000|262|1
2024-09-01 13:47:52|05959|989761|DNORD|8.52B|8520000000|276.1|1687|-18.17|0||
2024-09-01 13:48:02|05960|948973|0QFC|1.20B|1200000000|8.77|157|1.39|32|2024-07-31|15/06/2024||0.14||653000000|8.7650003433228|1|2024-05-30|15/03/2024|0.08|0.12|594300000|639000000|8.7650003433228|1
2024-09-01 13:48:11|05961|989845|MEKO|7.42B|7420000000|131.7|8027|33.57|33|2024-11-07|15/09/2024||||4330000000|131.69999694824|1|2024-08-22|15/06/2024|||4680000000|4640000000|108.80000305176|1
2024-09-01 13:48:19|05962|948793|MFEB|1.89B|1890000000|3.988|22993|21.14|21|2021-11-09|15/09/2021||0.02|605500000|536350000|6.808000087738|1|2021-09-16|15/06/2021||0.06|514000000|631000000|6.9920001029968|1
2024-09-01 13:48:28|05963|948986|BETSb|18.1B|18100000000|130.43|10576|6.47|17|2022-07-21|15/06/2022||1.45||1690000000|59.970001220703|1|2022-04-28|15/03/2022||1.42||1650000000|57.580001831055|1
2024-09-01 13:48:35|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2024-09-01 13:48:42|05965|28232|FDPF|441.36M|441360000|1564|50469|-5.21|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2024-09-01 13:48:50|05966|1090524|ARB|62.36M|62360000|9.8|1840765|13.62|16|2023-10-31|15/09/2023||-0.011||11250000|9.5200004577637|1|2023-09-19|15/06/2023||-0.0129||10340000|8.5200004577637|1
2024-09-01 13:49:00|05967|6838|STEMS|545.7M|545700000|412|195951|16.55|36|2024-09-24|15/08/2024|||||412|1|2024-07-23|15/05/2024|||||418|1
2024-09-01 13:49:11|05968|6763|HLCL|265.79M|265790000.00000003|215.5|184675|-6.71|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2024-09-01 13:49:21|05969|26009|NOBIs|4.08B|4080000000|6.07|1499109|44.73|38|2024-11-05|15/09/2024||-0.1334||2480000000|6.0650000572205|1|2024-07-17|15/06/2024|-0.31|-0.1329|2930000000|2930000000|4.5419998168945|1
2024-09-01 13:49:30|05970|958973|STORYb|3.94B|3940000000|51.05|335823|54.98|31|2024-10-29|15/09/2024||0.6856||962000000|51.049999237061|1|2024-07-30|15/06/2024|0.5|0.4983|924240000|924000000|56.450000762939|1
2024-09-01 13:49:40|05971|26097|FINGb|209.08M|209080000|0.06|63687825|-89.27|34|2024-10-31|15/09/2024|||||0.05930000171065|1|2024-08-15|15/06/2024|||||0.0705000013113|1
2024-09-01 13:49:48|05972|964907|STOG_p|771.12M|771120000|120|3063|-9.91|35|2024-11-19|15/09/2024|||||120|1|2024-08-29|15/06/2024|||||119|1
2024-09-01 13:49:58|05973|948980|CTT|612.38M|612380000|4.43|43445|30.68|33|2024-10-31|15/09/2024||0.08||239000000|4.4274997711182|1|2024-07-25|15/06/2024|0.09|0.08|261000000|242200000|4.710000038147|1
2024-09-01 13:50:07|05974|32421|VLX|657.79M|657790000|364|413430|13.04|31|2024-11-08|15/09/2024|||||364|1|2024-08-28|15/06/2024|||||373|1
2024-09-01 13:50:18|05975|1163795|FLNG|1.44B|1440000000|26.66|257703|-12.81|33|2024-11-29|15/09/2024||0.6004||91590000|26.659999847412|1|2024-08-14|15/06/2024|0.56|0.5048|84700000|85950000|25.950000762939|1
2024-09-01 13:50:27|05976|948751|YSO|1.83B|1830000000|0.95|88872|-3.06|29|2024-11-13|15/09/2024||0.03||2310000000|0.94800001382828|1|2024-07-30|15/06/2024||0.02|2190000000|2170000000|0.92599999904633|1
2024-09-01 13:50:36|05977|1072992|ELMRA|3.62B|3620000000|33.2|139946|50.36|31|2024-11-07|15/09/2024||0.03||346930000|33.200000762939|1|2024-08-14|15/06/2024|0.38|0.34|389000000|387730000|34.799999237061|1
2024-09-01 13:50:46|05978|989941|SLIGR|575.31M|575310000|13.02|2770|-27.51|30|2024-10-17|15/09/2024||||732000000|13.020000457764|1|2024-07-18|15/06/2024|||741000000|766000000|12.770000457764|1
2024-09-01 13:50:55|05979|994298|CREADa|10.09B|10090000000|74.35|89138|5.09|24|2023-01-26|15/12/2022|6.17||891000000||91.5|1|2022-10-13|15/09/2022|-4.1||-607000000||61.400001525879|1
2024-09-01 13:51:02|05980|28057|JSG|661.14M|661140000|160|535566|29.24|17|2023-03-06|15/12/2022|0.05||209500000|95500000|113.40000152588|1|2022-08-30|15/06/2022|0.01||176200000|84000000|100.80000305176|1
2024-09-01 13:51:13|05981|968997|GARO|1.22B|1220000000|24.35|73242|-52.53|33|2024-11-15|15/09/2024||0.255||315000000|24.35000038147|1|2024-08-16|15/06/2024|-0.18|0.075|306000000|321500000|25.799999237061|1
2024-09-01 13:51:31|05982|989871|||||||23|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1
2024-09-01 13:51:40|05983|976471|DOMI|443.15M|443150000|2.955|129063|-19.26|32|2024-10-23|15/09/2024|||||2.954999923706|1|2024-07-23|15/06/2024|||288200000|291140000|3.2300000190735|1
2024-09-01 13:51:49|05984|15212|ECONB|355.04M|355040000|2.07|45632|-26.98|39|2024-10-21|15/09/2024|||||2.0699999332428|1|2024-07-24|15/06/2024|||702000000||2.2200000286102|1
2024-09-01 13:51:55|05985|1173162|WIX|410.09M|410090000|169|444902|19.52|6|2023-03-24|15/12/2022|0.02||736700000||142.69999694824|1|2022-09-15|15/06/2022|0.11||822300000||115.59999847412|1
2024-09-01 13:52:03|05986|949736|AKSOA|21.25B|21250000000|44.44|584828|-0.27|39|2024-10-31|15/09/2024||1.44||12720000000|44.439998626709|1|2024-07-12|15/06/2024|1.78|1.14|12800000000|11730000000|43.159999847412|1
2024-09-01 13:52:13|05987|1006174|GEST|1.5B|1500000000|2.63|468592|-36.81|32|2024-10-31|15/09/2024||0.1338|||2.6349999904633|1|2024-07-29|15/06/2024|0.09|0.1256|3090000000|3080000000|2.664999961853|1
2024-09-01 13:52:22|05988|989800|GSFG|5.66B|5660000000|50.54|9751|-34.72|33|2024-11-07|15/09/2024||-1.37||1500000000|50.540000915527|1|2024-08-21|15/06/2024|-0.8234|-1.02|1520000000|1530000000|61.125|1
2024-09-01 13:52:31|05989|989843|MATAS|4.78B|4780000000|126.3|1225|12.77|33|2024-11-07|15/09/2024||0.58||1820000000|126.30000305176|1|2024-08-13|15/06/2024|1.55|1.45|1960000000|1930000000|120|1
2024-09-01 13:52:37|05990|989769|EFGN|3.65B|3650000000|12.08|32971|33.48|0||
2024-09-01 13:52:45|05991|958836|OTB|255.16M|255160000|152.8|398078|65.19|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2024-09-01 13:52:52|05992|989762|DOCO|1.66B|1660000000|151.5|1038|39.37|33|2024-11-14|15/09/2024||||546860000|151.5|1|2024-08-08|15/06/2024|1.7|1.56|504480000|464930000|147.39999389648|1
2024-09-01 13:53:02|05993|948850|0NV4|1.42B|1420000000|42.94|2267|11.56|32|2024-09-04|15/06/2024|||||42.939998626709|1|2024-05-15|15/03/2024|||||42.880001068115|1
2024-09-01 13:53:12|05994|989888|PALF|757.91M|757910000|21.88|521|-11.13|33|2024-10-28|15/09/2024||2.08||2300000000|21.879999160767|1|2024-07-26|15/06/2024|0.95|0.58|596850000|596900000|22.52499961853|1
2024-09-01 13:53:22|05995|948717|MMTP|1.54B|1540000000|12.28|8841|-2.23|33|2024-10-29|15/09/2024|||||12.279999732971|1|2024-07-23|15/06/2024|||334600000||12.909999847412|1
2024-09-01 13:53:32|05996|985183|ACADE|6.67B|6670000000|65.7|120150|29.84|33|2024-10-24|15/09/2024||1.17||3970000000|65.699996948242|1|2024-08-28|15/06/2024|2.73|3.07|4860000000|4860000000|58.900001525879|1
2024-09-01 13:53:41|05997|940911|CREI|350.04M|350040000|79.4|445147|-1.47|25|2024-08-08|15/06/2024|0.015||||78.199996948242|1|2024-05-01|15/03/2024|0.015|0.02|||73.910545349121|1
2024-09-01 13:53:46|05998|1122210|SASs|226.93M|226930000|0|10500|-85.71|0||
2024-09-01 13:53:56|05999|948988|ONTEX|733.58M|733580000|9.01|2764|21.27|33|2024-10-24|15/09/2024|||||9.0050001144409|1|2024-07-31|15/06/2024|||455950000|452600000|8.4799995422363|1
2024-09-01 13:54:06|06000|989720|BONAVb|2.72B|2720000000|8.39|3014|-52.71|33|2024-10-24|15/09/2024||-0.2893||1240000000|8.3874998092651|1|2024-07-19|15/06/2024|-0.46|-0.43|2340000000|2340000000|9.0150003433228|1
2024-09-01 13:54:18|06001|431|NVGR|2.62B|2620000000|3.69|551899|9.56|43|2024-10-24|15/09/2024||0.07||466000000|3.6900000572205|1|2024-07-22|15/06/2024|0.13|0.13|529050000|567100000|3.8659999370575|1
2024-09-01 13:54:24|06002|28039|POLR|514.7M|514700000.00000006|534|263322|11.48|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|472.5|1|2022-06-27|15/03/2022|0.28|29.20|122700000||521|1
2024-09-01 13:54:35|06003|6904|TOM2|640.19M|640190000|5.22|260878|-27.5|45|2024-10-11|15/09/2024||0.0644||147460000|5.2150001525879|1|2024-07-14|15/06/2024|-0.02|0.0613|152180000|144420000|5.5650000572205|1
2024-09-01 13:54:45|06004|6922|WEHA|615.91M|615910000|14.12|64873|-11.36|42|2024-10-25|15/09/2024|||||14.119999885559|1|2024-07-23|15/06/2024|||||13.5|1
2024-09-01 13:54:54|06005|52769|DNO|1.09B|1090000000|1.12|10511|17.59|33|2024-11-07|15/09/2024||0.0208||198190000|1.1200000047684|1|2024-08-15|15/06/2024|0.04|0.0525|137000000|137000000|1|1
2024-09-01 13:55:03|06006|989825|KOF|665.67M|665670000|31.68|324|18.87|32|2024-09-30|15/08/2024|||||31.674999237061|1|2024-07-11|15/05/2024|||224500000|230700000|27.680000305176|1
2024-09-01 13:55:16|06007|15272|TESB|1.52B|1520000000|24.8|26227|-12.83|40|2024-11-14|15/09/2024|||||24.799999237061|1|2024-08-21|15/06/2024|||||24.299999237061|1
2024-09-01 13:55:24|06008|6884|WINEW|38.48M|38480000|52|103515|-26.76|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2024-09-01 13:55:32|06009|6940|||||||34|2024-08-01|15/06/2024||0.01|74100000|71940000|0.80000001192093|1|2024-05-08|15/03/2024|-0.01|0.01|55600||0.89499998092651|1
2024-09-01 13:55:41|06010|989674|0OK7|1.49B|1490000000|48.9|17010.16|0|22|2022-05-05|15/03/2022|||||48.919998168945|1|2022-03-10|15/12/2021|||412000000||48.770000457764|1
2024-09-01 13:55:49|06011|1081633|BETCO|14.65B|14650000000|234|82959|-9.65|24|2024-11-13|15/09/2024||0.275||101530000|234|1|2024-08-21|15/06/2024|0.19|0.17|99100000|99100000|240|1
2024-09-01 13:56:00|06012|989912|RESURS|4.52B|4520000000|22.54|422839|-5.97|33|2024-10-24|15/09/2024||0.7825||901500000|22.540000915527|1|2024-07-18|15/06/2024|0.31|0.3689|899000000|895770000|22.930000305176|1
2024-09-01 13:56:10|06013|1006175|AMBEA|7.76B|7760000000|91.2|304894|136.88|32|2024-11-06|15/09/2024||2.58||3500000000|91.199996948242|1|2024-08-16|15/06/2024|1.24|1.09|3520000000|3520000000|79.900001525879|1
2024-09-01 13:56:18|06014|989733|CAMX|41.9B|41900000000|712.5|9994|155.93|33|2024-11-07|15/09/2024||1.56||509350000|712.5|1|2024-07-16|15/06/2024|1.25|1.47|444870000|447950000|658.47381591797|1
2024-09-01 13:56:29|06015|26164|ORES|5.49B|5490000000|123.6|28571|19.77|38|2024-10-09|15/09/2024|||||123.59999847412|1|2024-07-09|15/06/2024|||||126.59999847412|1
2024-09-01 13:56:37|06016|958925|KAMBI|3.47B|3470000000|116.2|108949|-35.48|28|2024-11-06|15/09/2024||0.1167||42870000|116.19999694824|1|2024-07-24|15/06/2024|0.1548|0.1667|45740000|45900000|103.09999847412|1
2024-09-01 13:56:43|06017|1129422|CLOEb|643.74M|643740000|1.85|367|8.82|0||
2024-09-01 13:56:52|06018|1024871|DOVA|124.33M|124330000|1.61|566938|-63.7|31|2024-11-11|15/09/2024||0.0992||101560000|1.6100000143051|1|2024-08-07|15/06/2024||0.0818|118000000|110000000|1.7970000505447|1
2024-09-01 13:57:02|06019|989918|RWAY|1.36B|1360000000|5.09|433|-7.96|33|2024-11-13|15/09/2024|||||5.0900001525879|1|2024-08-01|15/06/2024|||68750000|68830000|4.9899997711182|1
2024-09-01 13:57:10|06020|960687|RGLR|212.34M|212340000|131|426481|-52.6|27|2024-11-13|15/09/2024|||||131|1|2024-09-10|15/06/2024|||||131|1
2024-09-01 13:57:17|06021|1170132|MOONM|726.02M|726020000|210.5|1112460|22.38|9|2024-10-02|15/07/2024|||||210.5|1|2024-06-27|15/04/2024|0.0572|0.06|||158.80000305176|1
2024-09-01 13:57:25|06022|964903|ST5G|383.07M|383070000|27.2|6344|-8.42|30|2024-10-16|15/09/2024|||||27.200000762939|1|2024-07-15|15/06/2024|||94900000||31.14999961853|1
2024-09-01 13:57:35|06023|948496|CTY1S|749.5M|749500000|7.42|7041|0|33|2024-11-06|15/09/2024||0.0905||78590000|7.4200000762939|1|2024-07-18|15/06/2024|0.134|0.1403|59800000|78000000|7.4200000762939|1
2024-09-01 13:57:43|06024|999061|HOME|992.01M|992010000|13.3|46459|45.67|29|2024-11-05|15/09/2024|||||13.300000190735|1|2024-07-25|15/06/2024|||182000000||13.720000267029|1
2024-09-01 13:57:48|06025|989909|RECSI|3.08B|3080000000|7.57|15031|-52.3|0||
2024-09-01 13:57:57|06026|989680|ALMB|18.5B|18500000000|12.25|31794|9.47|33|2024-11-07|15/09/2024||0.22||3170000000|12.244999885559|1|2024-08-15|15/06/2024|0.1|0.23|2730000000|3070000000|12.625|1
2024-09-01 13:58:05|06027|7298|SQZ|494.32M|494320000|126.6|1653142|-49.72|24|2024-11-13|15/09/2024|||||126.59999847412|1|2024-09-24|15/06/2024|||||126.59999847412|1
2024-09-01 13:58:16|06028|26083|DUNI|4.71B|4710000000|100.2|33353|1.01|35|2024-10-24|15/09/2024||||1910000000|100.19999694824|1|2024-07-23|15/06/2024|1.72||1880000000|1880000000|101.80000305176|1
2024-09-01 13:58:26|06029|989681|ALSS|1.01B|1010000000|4.96|8127|9.49|31|2024-11-21|15/09/2024||0.16||243000000|4.9625000953674|1|2024-07-25|15/06/2024|0.2|0.21|240000000|242070000|5.3775000572205|1
2024-09-01 13:58:33|06030|940869|AO|648.57M|648570000|114|563051|22.65|16|2023-06-13|15/03/2023||2.87||10600000|75|1|2022-11-22|15/09/2022|-0.02||546300000|792000000|52.349998474121|1
2024-09-01 13:58:39|06031|961119|TOBII|47.31M|47310000|0|3138|-50|0||
2024-09-01 13:58:48|06032|989738|CEMI|1.53B|1530000000|9.8|369|33.15|33|2024-11-06|15/09/2024|||||9.8000001907349|1|2024-08-27|15/06/2024|||462890000|436150000|9.8699998855591|1
2024-09-01 13:58:56|06033|985139|PDXI|15.29B|15290000000|144.8|100361|-48.03|31|2024-10-31|15/09/2024||1.24||559880000|144.80000305176|1|2024-07-25|15/06/2024|0.26|0.83|576000000|575970000|141.10000610352|1
2024-09-01 13:59:03|06034|1169494|AKH|1.66B|1660000000|2.41|1409851|-48.04|15|2024-11-01|15/09/2024|||||2.4100000858307|1|2024-07-16|15/06/2024|||||2.8320000171661|1
2024-09-01 13:59:15|06035|27828|EUA|66.03M|66030000|2.31|53183880|-23|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2024-09-01 13:59:25|06036|26402|FIA1S|497.47M|497470000|2.4325|325246|-71.89|41|2024-10-29|15/09/2024||0.3136||861950000|2.4324998855591|1|2024-07-23|15/06/2024|0.09|0.1504|766100000|772180000|2.2644999027252|1
2024-09-01 13:59:33|06037|28134|CAML|328.81M|328810000|189|264686|-7.58|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2024-09-01 13:59:42|06038|1056288|SBOE|515.33M|515330000.00000006|32.4|542|-39.1|33|2024-11-21|15/09/2024|||||32.400001525879|1|2024-08-22|15/06/2024|0.63|0.92|141400000|141400000|33.5|1
2024-09-01 13:59:51|06039|1010692|KAMUX|161.69M|161690000|4.055|71762|-33.42|31|2024-11-08|15/09/2024||0.125||292830000|4.0549998283386|1|2024-08-16|15/06/2024|0.00|0.102|252600000|271120000|5.1199998855591|1
2024-09-01 14:00:00|06040|989768|EDRE|838.39M|838390000|6.73|4642|9.43|31|2024-11-20|15/09/2024|||||6.7300000190735|1|2024-09-03|15/06/2024|||||6.7300000190735|1
2024-09-01 14:00:15|06041|532|AGFB|174.95M|174950000|1.13|138004|-46.45|38|2024-11-14|15/09/2024||-0.04||286200000|1.1299999952316|1|2024-08-28|15/06/2024||-0.07|286000000|293700000|1.1419999599457|1
2024-09-01 14:00:25|06042|27740|OGN|349.55M|349550000|3.25|2795|-1.52|38|2024-11-20|15/10/2024|||||3.25|1|2024-09-24|15/07/2024|||||3.25|1
2024-09-01 14:00:33|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|0|12|2023-11-14|15/09/2023||-0.0083||131860000|16.549999237061|1|2023-08-22|15/06/2023||-0.0232||124390000|16.549999237061|1
2024-09-01 14:00:42|06044|29870|JUVE|1.08B|1080000000|2.8475|1366448|-8.16|38|2024-11-08|15/09/2024|||||2.8475000858307|1|2024-09-20|15/06/2024|||||2.8475000858307|1
2024-09-01 14:00:51|06045|989893|PIA|952.81M|952810000|2.656|1913|-24.97|33|2024-11-08|15/09/2024|||||2.6559998989105|1|2024-07-29|15/06/2024|0.09|0.14|562000000|592330000|2.7130000591278|1
2024-09-01 14:01:01|06046|14161|SRS|1.52B|1520000000|1.6|2628862|21.86|44|2024-11-06|15/09/2024|||||1.6000000238419|1|2024-07-31|15/06/2024|||||1.6000000238419|1
2024-09-01 14:01:11|06047|1116048|SBBd|11.58B|11580000000|10.07|2693679|181.91|21|2023-02-23|15/12/2022|-5.44||1850000000||19.739999771118|1|2022-10-27|15/09/2022|-1.37||1890000000||15.409999847412|1
2024-09-01 14:01:20|06048|989726|BSS|244.43M|244430000|8.88|624|-30.95|32|2024-10-25|15/09/2024|||||8.875|1|2024-07-30|15/06/2024|||||9.8474998474121|1
2024-09-01 14:01:28|06049|1167617|RENEW|219.03M|219030000|5.3|361137|-93.88|18|2024-05-07|15/03/2024|||||5.3000001907349|1|2024-02-29|15/12/2023||-4.6||36610000|5.3000001907349|1
2024-09-01 14:01:37|06050|989700|ATTE|7.51B|7510000000|48.15|62300|52.76|33|2024-10-24|15/09/2024||1.68||4830000000|48.150001525879|1|2024-07-19|15/06/2024|0.68|0.625|4840000000|4790000000|44.650001525879|1
2024-09-01 14:01:47|06051|29964|ZV|973.46M|973460000|11|95979|-31.42|37|2024-11-08|15/09/2024|||||11|1|2024-07-26|15/06/2024|||170700000|165000000|11.460000038147|1
2024-09-01 14:01:56|06052|26307|NTGNT|5.84B|5840000000|274|15199|-26.24|37|2024-10-29|15/09/2024||4.16||2120000000|274|1|2024-08-06|15/06/2024|4.97|5.01|2310000000|2310000000|269|1
2024-09-01 14:02:06|06053|964562|ADNGk|430.99M|430990000|66.1|9280|-42.12|34|2024-11-14|15/09/2024|||||66.099998474121|1|2024-08-14|15/06/2024|||314000000|314000000|69.199996948242|1
2024-09-01 14:02:13|06054|963706|CMCX|872.76M|872760000|313.5|480072|190.82|15|2023-06-07|15/03/2023||4.30||131300000|175.19999694824|1|2022-11-16|15/09/2022|0.1||153500000|161680000|268|1
2024-09-01 14:02:21|06055|1097842|RENX|18.67M|18670000|11.25|522976|-90.22|17|2024-11-27|15/09/2024||-0.0275||910000|11.25|1|2024-10-29|15/06/2024||-0.0275||775000|11.25|1
2024-09-01 14:02:30|06056|32250|MVC|1.27B|1270000000|8.37|17930|15.61|31|2024-10-24|15/09/2024|||||8.3699998855591|1|2024-07-24|15/06/2024|||95000000|114900000|8.329999923706|1
2024-09-01 14:02:35|06057|52767|HEX|801.03M|801030000|3.63|12987|3.71|0||
2024-09-01 14:02:43|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|7|2021-09-01|15/06/2021|||||26.25|1|2021-06-02|15/03/2021|0.01||28400000|24450000|19|1
2024-09-01 14:02:52|06059|985180|M8G|565.6M|565600000|3.035|98058|137.11|31|2024-11-28|15/09/2024||0.0677||102700000|3.0350000858307|1|2024-08-29|15/06/2024|0.055|0.0463|96600000|95620000|3.0699999332428|1
2024-09-01 14:03:01|06060|954906|ALIG|11.43B|11430000000|108|58936|45.55|33|2024-10-29|15/09/2024||1.56||1710000000|108|1|2024-07-18|15/06/2024|1.43|1.58|1810000000|1810000000|117.59999847412|1
2024-09-01 14:03:09|06061|28201|JDG|694.02M|694020000|10450|16508|10.47|15|2023-03-21|15/12/2022|1.49||66830000||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2024-09-01 14:03:18|06062|26125|KARO|16.59B|16590000000|60.7|242431|0|38|2023-02-16|15/12/2022||0.06||1192000000|60.700000762939|1|2022-10-25|15/09/2022||0.01||1046000000|60.400001525879|1
2024-09-01 14:03:28|06063|989900|PRT|259.13M|259130000|5.26|2005|-11.15|31|2024-11-13|15/09/2024|||||5.2600002288818|1|2024-09-11|15/06/2024|||||5.2600002288818|1
2024-09-01 14:03:36|06064|18938|CIRI|620.01M|620010000|0.609|1444750|52.06|32|2024-10-28|15/09/2024|||||0.60900002717972|1|2024-07-29|15/06/2024|||||0.57599997520447|1
2024-09-01 14:03:44|06065|1155961|SNL|1.32B|1320000000|37.8|23762|2.44|24|2024-11-08|15/09/2024|||||37.799999237061|1|2024-09-05|15/06/2024|||||37.799999237061|1
2024-09-01 14:03:51|06066|955682|MITRA|14.93M|14930000|0.22|82336|-89.81|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2024-09-01 14:04:01|06067|1155850|KFASTb|5.94B|5940000000|24.15|109108|36.98|24|2024-10-25|15/09/2024||0.18||149900000|24.14999961853|1|2024-07-23|15/06/2024|0.22|0.15|156000000|156400000|22.450000762939|1
2024-09-01 14:04:15|06068|948739|A3M|1.03B|1030000000|4.6|3545|25.34|33|2024-10-24|15/09/2024||0.1283|||4.5949997901917|1|2024-07-24|15/06/2024|0.1503|0.1507|278100000|278400000|4.664999961853|1
2024-09-01 14:04:22|06069|940856|ABDP|472.86M|472860000|2060|27283|17.05|20|2024-11-13|15/08/2024||||106000000|2060|1|2024-07-31|15/05/2024|||||1945|1
2024-09-01 14:04:31|06070|26094|FAG|11.58B|11580000000|65.7|112896|23.03|35|2024-10-28|15/09/2024||0.98||2240000000|65.699996948242|1|2024-07-19|15/06/2024|0.61|0.62|2170000000|2170000000|74|1
2024-09-01 14:04:38|06071|26248|CBRAIN|3.93B|3930000000|201|26975|13.18|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2024-09-01 14:04:47|06072|14104|IQE|267.78M|267779999.99999997|27.7|2082808|50.22|36|2024-11-20|15/09/2024|||||27.700000762939|1|2024-09-10|15/06/2024||-0.10||62000000|27.700000762939|1
2024-09-01 14:04:55|06073|1052370|BIOAb|14.71B|14710000000|166.5|238330|-47.04|31|2024-11-14|15/09/2024||2.52||216770000|166.5|1|2024-08-29|15/06/2024|-0.77|-0.76|50400000|47350000|160.19999694824|1
2024-09-01 14:05:05|06074|989775|ENC|755.22M|755220000|3.1|14641|5.44|33|2024-10-29|15/09/2024||0.09||233000000|3.0969998836517|1|2024-07-30|15/06/2024|0.085|0.15|245000000|244900000|3.1259999275208|1
2024-09-01 14:05:13|06075|942332|KAPE|1.21B|1210000000|285|3677161|0|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2024-09-01 14:05:19|06076|942376|SAGA|149.12M|149120000|104.6|270221|-30.91|16|2023-03-21|15/01/2023|0.03||322800000||122.09999847412|1|2022-09-20|15/07/2022|-1.89||258300000||159.89999389648|1
2024-09-01 14:05:30|06077|26385|BAS1V|579.69M|579690000|40.1|227|0|33|2023-04-20|15/03/2023|||||40.099998474121|1|2023-03-07|15/12/2022||0.00||40500000|40.099998474121|1
2024-09-01 14:05:39|06078|49841|BWLPG|21.94B|21940000000|166.5|387485|31.31|41|2024-12-02|15/09/2024||0.404||139490000|166.5|1|2024-08-22|15/06/2024|0.58|0.5526|157550000|172600000|162.5|1
2024-09-01 14:05:49|06079|997807|CASHP|798.87M|798870000|0.542|406647|-9.67|32|2024-11-01|15/09/2024||0.02||494790000|0.54199999570847|1|2024-07-26|15/06/2024|0.02|0.02|528000000|528000000|0.5440000295639|1
2024-09-01 14:05:58|06080|989943|SMPV|264.57M|264570000|12.74|137|-41.02|33|2024-11-07|15/09/2024|||||12.739999771118|1|2024-08-16|15/06/2024|0.22||169500000|179300000|10.720000267029|1
2024-09-01 14:06:06|06081|7284|NUM|388.63M|388630000|343|209891|2.69|17|2023-05-04|15/03/2023|0.04||64330000||340.5|1|2022-12-08|15/09/2022|-0.03||68200000|69980000|183.60000610352|1
2024-09-01 14:06:14|06082|989993|WAWI|46.37B|46370000000|109.8|8708|59.71|0||
2024-09-01 14:06:21|06083|1153071|CMCOM|195.12M|195120000|6.7|15504|-31.95|22|2024-10-18|15/09/2024|||||6.6999998092651|1|2024-07-23|15/06/2024||-0.25||157000000|7.6999998092651|1
2024-09-01 14:06:32|06084|958918|HNSA|3.74B|3740000000|55.2|194408|25.97|33|2024-10-24|15/09/2024||-2.37||54190000|55.200000762939|1|2024-07-18|15/06/2024|-3.3|-2.78|34300000|54270000|46.560001373291|1
2024-09-01 14:06:41|06085|948747|TRE|888.18M|888180000|11.41|2709|33.45|33|2024-11-13|15/09/2024|||||11.409999847412|1|2024-07-26|15/06/2024|0.27||1090000000|1090000000|12.284999847412|1
2024-09-01 14:06:49|06086|989785|FCT|1.63B|1630000000|5.05|300986|871.15|32|2024-07-30|15/06/2024|||||5.3260002136231|1|2024-05-14|15/03/2024|||1770000000|1780000000|0.62000000476837|1
2024-09-01 14:06:58|06087|19717|ALCLS|210.2M|210200000|2.1|71376|10.64|37|2024-11-06|15/09/2024||-0.2121||4870000|2.0999999046326|1|2024-08-06|15/06/2024|-0.2561|-0.2581|8690000|3710000|1.8079999685288|1
2024-09-01 14:07:07|06088|1115207|LIMET|4.42B|4420000000|332.5|7261|27.15|29|2024-10-23|15/09/2024||1.67||164070000|332.5|1|2024-07-12|15/06/2024|1.54|1.54|174500000|174250000|362|1
2024-09-01 14:07:18|06089|1155593|ASA|92.3M|92300000|0.82|684831|-96.4|25|2024-05-29|15/03/2024|||||12.020000457764|1|2024-04-18|15/12/2023||0.8871||610950000|9.289999961853|1
2024-09-01 14:07:27|06090|1167070|LINK|6.5B|6500000000|22.75|469744|70.8|21|2024-11-05|15/09/2024||0.2266||1770000000|22.75|1|2024-08-14|15/06/2024|0.2358|0.2483|1820000000|1820000000|20.75|1
2024-09-01 14:07:34|06091|28455|AVCT|254.99M|254990000|71.5|2199264|-31.9|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2024-09-01 14:07:45|06092|29858|IF|1.12B|1120000000|21.26|107382|31.89|43|2024-11-07|15/09/2024|||||21.260000228882|1|2024-08-02|15/06/2024|||189000000|179750000|20.860000610352|1
2024-09-01 14:07:54|06093|33698|IBAB|350.76M|350760000|11.6|1570|-1.69|30|2024-11-21|15/09/2024|||||11.60000038147|1|2024-08-29|15/06/2024|||||11.60000038147|1
2024-09-01 14:08:02|06094|955882|GREG|976.47M|976470000|33.2|29859|29.18|28|2024-11-19|15/09/2024|||||33.200000762939|1|2024-09-19|15/06/2024|||||33.200000762939|1
2024-09-01 14:08:12|06095|25674|YNGa|516.49M|516490000|942|53199|-18.79|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2024-09-01 14:08:19|06096|1096236|FCH|353.11M|353110000|105.5|900567|154.22|12|2023-03-08|15/12/2022|-0.04|-1.75|76200000|65500000|52.200000762939|1|2022-09-07|15/06/2022|0.02||82000000||35.950000762939|1
2024-09-01 14:08:26|06097|992769|LUCEL|235.97M|235970000|153|194699|23.59|18|2024-10-24|15/09/2024|||||153|1|2024-09-10|15/06/2024|||||153|1
2024-09-01 14:08:35|06098|954921|TNOM|220.8M|220800000|4.86|41366|-20.59|32|2024-10-31|15/09/2024||0.03||30230000|4.8550000190735|1|2024-07-19|15/06/2024|0.06|0.0533|33900000|35170000|4.8699998855591|1
2024-09-01 14:08:43|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|25.38|24|2024-05-10|15/03/2024||||96000000|5.8299999237061|1|2024-02-28|15/12/2023||||29000000|5.8299999237061|1
2024-09-01 14:08:51|06100|1117820|NB2|1.58B|1580000000|27.25|134559|68.21|10|2024-11-27|15/09/2024||-0.71||56900000|27.25|1|2024-08-06|15/06/2024|-1.08|-0.76|26000000|25950000|19.479999542236|1
2024-09-01 14:09:00|06101|989690|ASCI|586.55M|586550000|2.44|1363|-7.92|33|2024-11-07|15/09/2024|||||2.4400000572205|1|2024-07-30|15/06/2024|||49550000||2.4400000572205|1
2024-09-01 14:09:14|06102|100242|LRES|670.73M|670730000|8.02|143925|36.51|33|2024-11-15|15/09/2024|||||8.0200004577637|1|2024-07-29|15/06/2024|||23400000||8.1999998092651|1
2024-09-01 14:09:22|06103|989744|CLASb|11.1B|11100000000|174.7|26672|73.06|33|2024-12-04|15/10/2024||3.72||2800000000|174.69999694824|1|2024-09-04|15/07/2024||2.04||2580000000|174.69999694824|1
2024-09-01 14:09:30|06104|1167214|SOLPW|184.57M|184570000|2.03|122007|-48.4|18|2024-11-27|15/09/2024|||||2.0299999713898|1|2024-09-25|15/06/2024|||||2.0299999713898|1
2024-09-01 14:09:38|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|25|2022-05-10|15/03/2022|||||10.210000038147|1|2022-02-09|15/12/2021|||||10.210000038147|1
2024-09-01 14:09:45|06106|1161148|PEXIP|3.72B|3720000000|36.65|213307|85.85|23|2024-11-07|15/09/2024||0.0733||243230000|36.650001525879|1|2024-08-15|15/06/2024|0.1|0.11|266000000|265860000|30|1
2024-09-01 14:09:52|06107|978741|HOTC|526.59M|526590000.00000006|374|792357|243.12|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2024-09-01 14:10:01|06108|949751|BACTIb|2.27B|2270000000|64.8|6908|-7.95|33|2024-10-24|15/09/2024||-0.5||49000000|64.800003051758|1|2024-07-16|15/06/2024|-0.41|-0.6|57000000|49000000|68.800003051758|1
2024-09-01 14:10:11|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|1.64|29|2024-04-25|15/03/2024||0.07||80500000|9.2749996185303|1|2024-03-14|15/12/2023||0.105||82900000|9.2749996185303|1
2024-09-01 14:10:18|06110|989945|SNI|22.61B|22610000000|421.44|704|55.51|0||
2024-09-01 14:10:26|06111|1010890|REMEDY|247.5M|247500000|18.24|5099|-26.89|25|2024-11-01|15/09/2024||0.28||18400000|18.239999771118|1|2024-08-09|15/06/2024|-0.16|-0.37|10300000|8250000|17.520000457764|1
2024-09-01 14:10:35|06112|6894|VASN|410.79M|410790000|23.95|10504|22.07|35|2024-10-24|15/09/2024|||||23.950000762939|1|2024-07-24|15/06/2024|||||23.950000762939|1
2024-09-01 14:10:45|06113|6988|BMPS|6.62B|6620000000|5.258|15233880|107.42|45|2024-11-07|15/09/2024||0.1952||925730000|5.2579998970032|1|2024-08-08|15/06/2024|0.2543|0.2543|1020000000|1010000000|5.0320000648498|1
2024-09-01 14:10:53|06114|1131555|FASTN|291.52M|291520000|15.14|26106|-48.06|19|2024-10-15|15/09/2024|||||15.140000343323|1|2024-08-08|15/06/2024|||18950000|15630000|16.340000152588|1
2024-09-01 14:11:03|06115|27797|IGRI|184.79M|184790000|194|191286|46.42|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2024-09-01 14:11:16|06116|964629|D6HG|349.5M|349500000|41.95|6720|-22.89|33|2024-11-21|15/09/2024|||||41.950000762939|1|2024-08-13|15/06/2024|0.71|0.71|132000000|132000000|39.900001525879|1
2024-09-01 14:11:26|06117|1163853|SOLG|510.85M|510850000|0.18|315610|-28|22|2024-11-11|15/09/2024|||||0.18000000715256|1|2024-09-26|15/06/2024|||||0.18000000715256|1
2024-09-01 14:11:34|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|19|2022-11-10|15/09/2022||0.08||109190000|60.950000762939|1|2022-08-11|15/06/2022||0.05|98000000|98770000|60.599998474121|1
2024-09-01 14:11:42|06119|1062588|ADMCM|250.32M|250320000|50.2|3931|38.67|29|2024-09-30|15/09/2024||0.4425||8880000|50.200000762939|1|2024-07-08|15/06/2024|0.38|0.3918|8960000|9150000|45.5|1
2024-09-01 14:11:50|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|25|2022-10-21|15/09/2022||1.21||745500000|36.479999542236|1|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000|32|1
2024-09-01 14:12:00|06121|49840|BWO|5.25B|5250000000|29.05|105938|15.64|42|2024-11-15|15/09/2024||0.12||153000000|29.049999237061|1|2024-08-30|15/06/2024|0.11|0.1067|138000000|135670000|29.60000038147|1
2024-09-01 14:12:09|06122|948950|DIDA|766.15M|766150000|0.01|188212|0|33|2024-11-13|15/09/2024|||||0.01324999984354|1|2024-07-30|15/06/2024|||||0.01315000001341|1
2024-09-01 14:12:18|06123|1014091|BONEX|19.93B|19930000000|303|168532|139.9|31|2024-10-24|15/09/2024||||216870000|303|1|2024-07-11|15/06/2024|||219800000|201970000|285|1
2024-09-01 14:12:25|06124|27861|IOMG|140.47M|140470000|125|87997|-29.38|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2024-09-01 14:12:34|06125|989755|DAL|358.36M|358360000|6.67|880|1.83|33|2024-11-07|15/09/2024|||||6.664999961853|1|2024-08-02|15/06/2024|||133300000||5.414999961853|1
2024-09-01 14:12:42|06126|1165852|VZUG|345.86M|345860000|53.8|3761|-20.65|7|2023-03-15|15/12/2022|0.65||333300000||88.5|1|2022-07-22|15/06/2022|0.59||303000000||85.800003051758|1
2024-09-01 14:12:51|06127|6931|BRUN|482.84M|482840000|9.57|58070|-22.82|37|2024-11-01|15/09/2024|||||9.5699996948242|1|2024-08-02|15/06/2024|||346300000|354700000|10.380000114441|1
2024-09-01 14:13:00|06128|942435|XXL|1.85B|1850000000|74|19204|2.52|39|2024-11-06|15/09/2024||-1.33||2020000000|74|1|2024-07-12|15/06/2024|-12|-4.97|1780000000|1780000000|819.00001525879|0.1
2024-09-01 14:13:10|06129|1073107|BSGR|399.84M|399840000|4.75|39606|28.73|25|2024-11-11|15/09/2024|||||4.75|1|2024-08-19|15/06/2024|||||4.8000001907349|1
2024-09-01 14:13:19|06130|1168037|HPUR|2.8B|2800000000|10.08|593739|-46.95|21|2024-11-05|15/09/2024||-0.62||573710000|10.079999923706|1|2024-07-18|15/06/2024|-0.8|-0.6697|528000000|518280000|9.9799995422363|1
2024-09-01 14:13:28|06131|1084935|CALTX|11.17B|11170000000|206.8|220293|125.89|30|2024-11-11|15/09/2024||0.4267||555910000|206.80000305176|1|2024-08-13|15/06/2024|-0.88|-0.5392|559800000|457580000|206.60000610352|1
2024-09-01 14:13:36|06132|1156936|BWE|7.74B|7740000000|26.8|109388|0.37|20|2024-11-15|15/09/2024||0.2431||231950000|26.799999237061|1|2024-08-29|15/06/2024|0.06|0.1283|164000000|166430000|28.450000762939|1
2024-09-01 14:13:45|06133|989923|SBOS|3.37B|3370000000|35.95|727|6.05|33|2024-11-07|15/09/2024||-0.065||225000000|35.950000762939|1|2024-08-08|15/06/2024|0.85|0.8467|620000000|609900000|39.099998474121|1
2024-09-01 14:13:52|06134|1155599|||||||25|2024-11-27|15/09/2024|||||25.799999237061|1|2024-08-28|15/06/2024|||273400000|273400000|25.64999961853|1
2024-09-01 14:14:00|06135|989877|0P3N|8.94B|8940000000|153|33776|0|26|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2024-09-01 14:14:09|06136|1096189|EG7|1.23B|1230000000|13.89|213966|-39.74|29|2024-11-12|15/09/2024||0.285||443500000|13.890000343323|1|2024-07-25|15/06/2024|-0.42|-0.31|352700000|374000000|17.889999389648|1
2024-09-01 14:14:20|06137|989926|SCST|5.63B|5630000000|86.7|872|74.97|33|2024-10-25|15/09/2024||1.5||3210000000|86.699996948242|1|2024-07-17|15/06/2024|1.15|1.2|3360000000|3360000000|76.900001525879|1
2024-09-01 14:14:28|06138|1167500|IMPsdba|12.87B|12870000000|45.45|55698|75.14|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2024-09-01 14:14:35|06139|1170369|DSNO|29.82M|29820000|0.2|175853|-79.01|16|2024-10-24|15/09/2024||||227900000|0.20000000298023|1|2024-07-15|15/06/2024|-0.16|-0.13|166000000|187500000|0.28000000119209|1
2024-09-01 14:14:42|06140|1161256|EXLn|59.55M|59550000|2.24|14224|-25.7|18|2024-11-13|15/09/2024|||||2.2400000095367|1|2024-08-14|15/06/2024|-0.01||9600000|9600000|2.0899999141693|1
2024-09-01 14:14:51|06141|32191|ADXR|858.19M|858190000|1.896|239567|46.3|35|2024-11-11|15/09/2024|||||1.8960000276566|1|2024-09-23|15/06/2024|||||1.8960000276566|1
2024-09-01 14:14:59|06142|14073|SLN|680.59M|680590000|535|913528|0|19|2022-09-14|15/06/2022||-0.0545||0.00|535|1|2022-06-01|15/03/2022||-0.0478||0.00|535|1
2024-09-01 14:15:11|06143|996543|ONCO|475.56M|475560000|2.21|1537851|-60.75|18|2024-11-07|15/09/2024|||||2.210000038147|1|2024-08-14|15/06/2024|-0.48||8100000|8130000|2.3699998855591|1
2024-09-01 14:15:20|06144|101072|601360|49B|49000000000|7|43635010|-36.71|32|2024-10-25|15/09/2024|||||7|1|2024-08-31|15/06/2024|||||7|1
2024-09-01 14:15:29|06145|101076|601288|1.54T|1540000000000|4.52|367193105|31.4|33|2024-10-28|15/09/2024||0.2||164410000000|4.5199999809265|1|2024-08-30|15/06/2024||0.18||168570000000|4.710000038147|1
2024-09-01 14:15:39|06146|100727|600585|103.17B|103170000000|20.92|14546860|-20.73|33|2024-10-24|15/09/2024||0.74||32490000000|20.920000076294|1|2024-08-27|15/06/2024|0.3941|0.46|24240000000|32940000000|21.450000762939|1
2024-09-01 14:15:47|06147|101062|601169|111B|111000000000|5.25|73876231|15.89|33|2024-10-31|15/09/2024||0.2317||17150000000|5.25|1|2024-08-31|15/06/2024|0.3269|0.3269|17370000000|17370000000|5.25|1
2024-09-01 14:15:59|06148|9217|601988|1.28T|1280000000000|4.79|180597171|29.11|33|2024-10-31|15/09/2024||0.18||140480000000|4.789999961853|1|2024-08-29|15/06/2024|0.17|0.215|156260000000|142920000000|5.1199998855591|1
2024-09-01 14:16:09|06149|101079|601328|459B|459000000000|7.11|135583957|28.57|33|2024-10-25|15/09/2024||0.3||56980000000|7.1100001335144|1|2024-08-28|15/06/2024|0.295|0.295|62150000000|62150000000|8.0299997329712|1
2024-09-01 14:16:19|06150|100290|600019|128.93B|128930000000|5.96|62671087|-6.29|33|2024-10-28|15/09/2024||0.1276||84350000000|5.960000038147|1|2024-08-28|15/06/2024|0.12|0.1142|82440000000|70480000000|6.0500001907349|1
2024-09-01 14:16:29|06151|101143|601998|298.31B|298310000000|6.15|53192882|12.43|33|2024-10-24|15/09/2024||0.28|||6.1500000953674|1|2024-08-28|15/06/2024|0.31|0.31|||6.6900000572205|1
2024-09-01 14:16:41|06152|101119|601800|118.69B|118690000000|8.4|33463038|-12.23|33|2024-10-31|15/09/2024||0.4|||8.3999996185303|1|2024-08-30|15/06/2024||0.39|||8.3699998855591|1
2024-09-01 14:16:51|06153|101137|601939|1.28T|1280000000000|7.53|105527218|25.5|33|2024-10-25|15/09/2024||0.345||179470000000|7.5300002098083|1|2024-08-30|15/06/2024||0.32||182210000000|7.9099998474121|1
2024-09-01 14:17:00|06154|101122|601818|168.98B|168980000000|3.06|129969860|1.66|33|2024-10-31|15/09/2024||0.11|||3.0599999427795|1|2024-08-30|15/06/2024||0.2|||3.0999999046326|1
2024-09-01 14:17:10|06155|101099|601628|775.19B|775190000000|33.38|9513492|-10.58|33|2024-10-24|15/09/2024||0.58|||33.380001068115|1|2024-08-29|15/06/2024||0.43||461402000000|32.599998474121|1
2024-09-01 14:17:19|06156|100303|600036|798.24B|798240000000|32.15|56239640|-0.37|33|2024-10-31|15/09/2024||1.46||80700000000|32.150001525879|1|2024-08-29|15/06/2024|1.38|1.44|86630000000|82460000000|33.680000305176|1
2024-09-01 14:17:29|06157|995189|001979|83.63B|83630000000|9.23|59556706|-34.63|33|2024-10-29|15/09/2024||0.1411||40350000000|9.2299995422363|1|2024-08-31|15/06/2024|0.1562|0.1981|51380000000|44030000000|9.2299995422363|1
2024-09-01 14:17:39|06158|100287|600016|142.89B|142890000000|3.43|144020551|-10.21|33|2024-10-31|15/09/2024||0.23|||3.4300000667572|1|2024-08-29|15/06/2024|0.22|0.22|32850000000||3.4800000190735|1
2024-09-01 14:17:49|06159|101097|601601|254.23B|254230000000|29.64|22449330|1.33|33|2024-10-25|15/09/2024||0.92|||29.639999389648|1|2024-08-29|15/06/2024||0.99||86630000000|28.639999389648|1
2024-09-01 14:17:58|06160|20245|600028|780.45B|780450000000|6.81|139595603|11.46|33|2024-10-24|15/09/2024||0.12||839910000000|6.8099999427795|1|2024-08-22|15/06/2024|0.17|0.17|786160000000|786180000000|6.6700000762939|1
2024-09-01 14:18:10|06161|101083|601390|132.18B|132180000000|5.76|70066511|-15.79|33|2024-10-31|15/09/2024||0.37|||5.7600002288818|1|2024-08-30|15/06/2024||0.36|||5.7300000190735|1
2024-09-01 14:18:18|06162|101064|601186|99.85B|99850000000|7.86|38643525|-11.88|33|2024-10-30|15/09/2024||0.45|||7.8600001335144|1|2024-08-30|15/06/2024||0.6||241200000000|7.789999961853|1
2024-09-01 14:18:27|06163|8575|601088|772.33B|772330000000|40.55|21192249|41.04|33|2024-10-29|15/09/2024||0.6073||83280000000|40.549999237061|1|2024-08-30|15/06/2024||0.52||79810000000|40.75|1
2024-09-01 14:18:36|06164|101103|601668|224.28B|224280000000|5.39|165193970|-5.77|33|2024-10-28|15/09/2024||0.375|||5.3899998664856|1|2024-08-31|15/06/2024|0.37|0.36|595300000000||5.3899998664856|1
2024-09-01 14:18:45|06165|100310|600050|147.55B|147550000000|4.64|153190397|-10.77|33|2024-10-24|15/09/2024||0.08|||4.6399998664856|1|2024-08-16|15/06/2024||0.12|97800000000|200281000000|4.5300002098083|1
2024-09-01 14:18:54|06166|944122|000002|73.49B|73490000000|6.76|157114739|-51.89|33|2024-10-25|15/09/2024||0.0529||47530000000|6.7600002288818|1|2024-08-30|15/06/2024||0.1356||121770000000|6.2399997711182|1
2024-09-01 14:19:03|06167|100989|600900|718.88B|718880000000|29.38|77175999|34.71|33|2024-10-31|15/09/2024||0.6588||34200000000|29.379999160767|1|2024-08-31|15/06/2024|0.3022|0.2911|19370000000|19010000000|29.379999160767|1
2024-09-01 14:19:16|06168|100299|600030|263.41B|263410000000.00003|19.29|77798018|-13.81|33|2024-10-31|15/09/2024||0.3749||17920000000|19.290000915527|1|2024-08-28|15/06/2024|0.3749|0.3749|14400000000|16210000000|18.459999084473|1
2024-09-01 14:19:26|06169|101113|601766|192.5B|192500000000|7.14|122357349|19.6|33|2024-10-25|15/09/2024||0.125||61310000000|7.1399998664856|1|2024-08-23|15/06/2024|0.1132|0.115|57860000000|63160000000|8.0500001907349|1
2024-09-01 14:19:35|06170|101158|603288|205.19B|205190000000|37|8384170|-6.21|33|2024-10-31|15/09/2024||0.2548||6510000000|37|1|2024-08-27|15/06/2024|0.2421|0.2418|6460000000|5840000000|34.310001373291|1
2024-09-01 14:19:44|06171|1076874|601138|406.7B|406700000000|20.47|131222257|-3.67|31|2024-10-31|15/09/2024||0.3286||163570000000|20.469999313354|1|2024-08-14|15/06/2024|0.23|0.2294|147400000000|147400000000|20.780000686646|1
2024-09-01 14:19:52|06172|944220|000651|219.22B|219220000000|39.7|31187529|8.2|33|2024-10-31|15/09/2024||1.4||52820000000|39.700000762939|1|2024-08-31|15/06/2024|1.7|1.78|65090000000|69400000000|39.700000762939|1
2024-09-01 14:20:02|06173|1017555|300498|113.37B|113370000000|17.04|30768072|0.95|33|2024-10-23|15/09/2024||0.3445||27250000000|17.040000915527|1|2024-08-27|15/06/2024|0.39|0.3445|24900000000|27250000000|17.530000686646|1
2024-09-01 14:20:12|06174|955759|601211|120.48B|120480000000|14.76|27171251|1.3|31|2024-10-31|15/09/2024||0.2874||9490000000|14.760000228882|1|2024-08-29|15/06/2024|0.3245|0.3245|8740000000|8740000000|13.960000038147|1
2024-09-01 14:20:21|06175|944315|002415|246.71B|246710000000|26.72|23525713|-24.84|33|2024-10-21|15/09/2024||0.4719||27170000000|26.719999313354|1|2024-08-17|15/06/2024|0.34|0.345|23390000000|23390000000|27.540000915527|1
2024-09-01 14:20:30|06176|101084|601398|1.97T|1970000000000|5.98|310692206|30.85|33|2024-10-25|15/09/2024||0.255||196650000000|5.9800000190735|1|2024-08-30|15/06/2024||0.245||205710000000|6.2199997901917|1
2024-09-01 14:20:39|06177|101060|601166|342.98B|342980000000|16.51|49688873|3.58|33|2024-10-31|15/09/2024||0.9967||50040000000|16.510000228882|1|2024-08-23|15/06/2024|0.77|0.829|55290000000|58930000000|16.819999694824|1
2024-09-01 14:20:47|06178|100978|600887|143.55B|143550000000|22.63|41395479|-13.13|33|2024-10-31|15/09/2024||0.4023||34910000000|22.629999160767|1|2024-08-30|15/06/2024|0.32|0.3085|27230000000|31960000000|22.870000839233|1
2024-09-01 14:20:55|06179|100493|600276|280.6B|280600000000|44.13|27005457|6.26|33|2024-10-25|15/09/2024||0.2128||6930000000|44.130001068115|1|2024-08-22|15/06/2024|0.32|0.3678|7600000000|7600000000|42.310001373291|1
2024-09-01 14:21:03|06180|100673|600519|1.81T|1810000000000|1443.19|3061566|-22.03|33|2024-10-21|15/09/2024||16.05||39130000000|1443.1899414062|1|2024-08-09|15/06/2024|14.03|14.02|36970000000|37130000000|1430.6899414062|1
2024-09-01 14:21:13|06181|944533|000333|450.45B|450450000000|64.75|26569878|11.77|33|2024-10-31|15/09/2024||1.52||101320000000|64.75|1|2024-08-20|15/06/2024|1.72|1.62|111620000000|111470000000|62.360000610352|1
2024-09-01 14:21:21|06182|101073|601336|84.83B|84830000000|33.05|9814766|-21.25|33|2024-10-25|15/09/2024||0.53|||33.049999237061|1|2024-08-29|15/06/2024||1.06||20890000000|30.280000686646|1
2024-09-01 14:21:30|06183|101123|601857|1.58T|1580000000000|8.93|156466316|15.08|33|2024-10-30|15/09/2024||0.24||826470000000|8.9300003051758|1|2024-08-26|15/06/2024|0.27|0.27|741690000000|741690000000|8.9300003051758|1
2024-09-01 14:21:38|06184|944579|000001|197.16B|197160000000|10.16|94838686|-10.25|33|2024-10-22|15/09/2024||0.5651||32430000000|10.159999847412|1|2024-08-16|15/06/2024|0.56|0.5496|38360000000|41020000000|10.029999732971|1
2024-09-01 14:21:47|06185|101078|601318|722.59B|722590000000|44.03|42436100|-12.12|33|2024-10-25|15/09/2024||1.62|||44.029998779297|1|2024-08-21|15/06/2024||2.26||451571000000|41.919998168945|1
2024-09-01 14:21:57|06186|100320|600048|96.35B|96350000000|8.12|100947335|-43.02|33|2024-10-28|15/09/2024||0.1208||47620000000|8.1199998855591|1|2024-08-20|15/06/2024|0.43|0.2415|89500000000|95250000000|8.1800003051758|1
2024-09-01 14:22:05|06187|100276|600000|247.44B|247440000000|8.43|43403095|20.26|35|2024-10-28|15/09/2024||0.27|||8.4300003051758|1|2024-08-30|15/06/2024|0.3|0.3|42920000000|42920000000|8.5500001907349|1
2024-09-01 14:22:19|06188|944524|002352|174.69B|174690000000|36.35|10583963|-16.78|31|2024-10-28|15/09/2024||0.42||72360000000|36.349998474121|1|2024-08-29|15/06/2024|0.56|0.5|69070000000|69430000000|33.229999542236|1
2024-09-01 14:22:27|06189|100350|600104|143.5B|143500000000|12.56|17949308|-13.62|33|2024-10-28|15/09/2024||0.22||144960000000|12.560000419617|1|2024-08-30|15/06/2024|0.2|0.2|141610000000|128410000000|12.550000190735|1
2024-09-01 14:22:36|06190|100289|600018|137.84B|137840000000|5.92|28654674|15.18|33|2024-10-31|15/09/2024||0.1518||9890000000|5.9200000762939|1|2024-08-30|15/06/2024|0.1598|0.1518|9950000000|9890000000|6.1100001335144|1
2024-09-01 14:22:44|06191|1112831|300760|303.32B|303320000000|250.8|3718587|-6.87|29|2024-10-31|15/09/2024||3.45||10770000000|250.80000305176|1|2024-08-30|15/06/2024|3.57|3.52|11160000000|11000000000|228.19999694824|1
2024-09-01 14:22:52|06192|944897|000858|477.55B|477550000000|123.03|16760135|-22.98|33|2024-10-28|15/09/2024||1.62||18560000000|123.0299987793|1|2024-08-29|15/06/2024|1.29|1.29|15820000000|15740000000|114|1
2024-09-01 14:23:01|06193|944451|002304|123.35B|123350000000|81.88|4813563|-40.41|33|2024-10-25|15/09/2024||1.63||8830000000|81.879997253418|1|2024-08-30|15/06/2024|1.4|1.39|6620000000|7110000000|77.23999786377|1
2024-09-01 14:23:13|06194|13679|AFLT|108.41B|108410000000|47.1|36612201|7.02|46|2024-11-25|15/09/2024|||||47.099998474121|1|2024-08-26|15/06/2024|||||46.409999847412|1
2024-09-01 14:23:22|06195|13678|AFKS|144.72B|144720000000|16.05|90569027|-12.51|45|2024-11-27|15/09/2024|||||16.049999237061|1|2024-08-29|15/06/2024|||||16.049999237061|1
2024-09-01 14:23:31|06196|13720|TRNF_p|199.3B|199300000000|1257|1121276|-8.91|38|2023-06-08|15/12/2022|||||1314|1|2022-11-28|15/06/2022|||||892|1
2024-09-01 14:23:40|06197|40423|ALRS|482.09B|482090000000|49.47|21822404|-39.84|33|2024-11-13|15/09/2024|||||49.470001220703|1|2024-08-12|15/06/2024|||||60.959999084473|1
2024-09-01 14:23:50|06198|13725|VTBR|1,186.75T|0|91.43|53279793189|317475.54|45|2024-10-30|15/09/2024|||||91.430000305176|1|2024-08-02|15/06/2024|||||98.160003662109|1
2024-09-01 14:23:59|06199|996169|DSKY|36.38B|36380000000|49.48|183919|-27.43|33|2024-11-04|15/09/2024|||||49.479999542236|1|2024-08-22|15/06/2024|||||43.759998321533|1
2024-09-01 14:24:08|06200|13682|FEES|112.60B|112600000000|0.0892|2777395248|-32.54|45|2024-11-29|15/09/2024|||||0.08919999748468|1|2024-08-30|15/06/2024|||||0.09179999679327|1
2024-09-01 14:24:17|06201|13684|GAZP|4.68T|4680000000000|123|64813660|-30.98|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2024-09-01 14:24:24|06202|1167212|GLTRq|94.56B|94560000000|459.1|638208|-35.82|19|2024-11-27|15/09/2024|||||459.10000610352|1|2024-08-30|15/06/2024|||||543.54998779297|1
2024-09-01 14:24:34|06203|13688|LSRG|66.95B|66950000000|649.8|192588|-14.14|36|2024-10-17|15/09/2024|||||649.79998779297|1|2024-08-26|15/06/2024|||||666|1
2024-09-01 14:24:41|06204|1166764|HHRUDR|68.92B|68920000000|3908|22300|4.94|24|2024-11-11|15/09/2024|||||3908|1|2024-08-12|15/06/2024|||||3908|1
2024-09-01 14:24:52|06205|13744|IRAO|249.96B|249960000000|3.695|169557202|-12.01|49|2024-11-28|15/09/2024|||||3.6949999332428|1|2024-08-30|15/06/2024|||||3.7750000953674|1
2024-09-01 14:25:02|06206|13689|LKOH|3.98T|3980000000000|6140|1064197|-9.96|41|2024-11-27|15/09/2024|||||6140|1|2024-08-30|15/06/2024|||||6324|1
2024-09-01 14:25:14|06207|13693|MGNT|301.28B|301280000000|4720|309493|-22.34|45|2024-10-31|15/09/2024|||||4720|1|2024-07-25|15/06/2024|||||5934|1
2024-09-01 14:25:23|06208|1163363|VKCO|88.03B|88030000000|346.4|2101369|-53.21|29|2023-10-26|15/09/2023|||||595.20001220703|1|2023-08-10|15/06/2023|||||782|1
2024-09-01 14:25:32|06209|13690|MAGN|351.99B|351990000000|43|17578323|-22.24|45|2024-10-15|15/09/2024|||||43|1|2024-07-16|15/06/2024|||||50.5|1
2024-09-01 14:25:41|06210|44464|MOEX|192.61B|192610000000|202.02|6573127|18.54|44|2024-11-01|15/09/2024|||||202.02000427246|1|2024-08-26|15/06/2024|||||205.78999328613|1
2024-09-01 14:25:50|06211|955694|CBOM|168.58B|168580000000|6.541|9014070|-7.34|33|2024-11-27|15/09/2024|||||6.5409998893738|1|2024-08-28|15/06/2024|||||6.6500000953674|1
2024-09-01 14:25:59|06212|13691|MTSS|463.57B|463570000000|191.7|5165493|-32.43|41|2024-11-20|15/09/2024|||||191.69999694824|1|2024-08-22|15/06/2024|||||207.14999389648|1
2024-09-01 14:26:08|06213|13695|NLMK|369.98B|369980000000|132.82|10032490|-34.25|45|2024-10-14|15/09/2024|||||132.82000732422|1|2024-07-15|15/06/2024|||||169.80000305176|1
2024-09-01 14:26:17|06214|13683|GMKN|2.56T|2560000000000|108.6|10174664|-35.32|39|2024-10-30|15/09/2024|||||108.59999847412|1|2024-08-13|15/06/2024|||||125.69999694824|1
2024-09-01 14:26:27|06215|13697|NVTK|2.97T|2970000000000|977|3774703|-42.12|45|2024-10-30|15/09/2024||59.9||468230000000|977|1|2024-07-31|15/06/2024||58.65||469860000000|1048.5999755859|1
2024-09-01 14:26:31|06216|950026|||||||33|2024-11-11|15/09/2024|||||31.360000610352|1|2024-08-09|15/06/2024|||||34.75|1
2024-09-01 14:26:37|06217|1167498|OZONDR|219.23B|219230000000|3013|793780|7|17|2024-11-12|15/09/2024|||||3013|1|2024-08-20|15/06/2024|||||3403|1
2024-09-01 14:26:41|06218|1163242|||||||0||
2024-09-01 14:26:53|06219|21406|PHOR|1.03T|1030000000000|4997|66750|-30.76|45|2024-11-06|15/09/2024|||||4997|1|2024-08-07|15/06/2024|||||5442|1
2024-09-01 14:27:01|06220|13789|PIKK|446.09B|446090000000|676.6|466731|-17.99|34|2024-11-27|15/09/2024|||||676.59997558594|1|2024-08-28|15/06/2024|||||737|1
2024-09-01 14:27:11|06221|44465|POLY|135.02B|135020000000.00002|238.3|623218|-57.17|33|2024-10-14|15/09/2024|||||238.30000305176|1|2024-08-21|15/06/2024|||||228.80000305176|1
2024-09-01 14:27:19|06222|13705|PLZL|793.56B|793560000000|12000|149492|1.49|33|2024-11-26|15/09/2024|||||12000|1|2024-08-02|15/06/2024|||||12850|1
2024-09-01 14:27:28|06223|960754|QIWI|31.18B|31180000000|174.6|1693284|-74.4|33|2024-11-15|15/09/2024|||||174.60000610352|1|2024-08-15|15/06/2024|||||257.20001220703|1
2024-09-01 14:27:37|06224|13707|ROSN|3.34T|3340000000000|475.9|3757717|-14.89|39|2024-11-15|15/09/2024||71.81||3983810000000|475.89999389648|1|2024-08-21|15/06/2024||67.71||3918130000000|481.5|1
2024-09-01 14:27:49|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|32|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2024-09-01 14:27:59|06226|21419|RTKM|223.12B|223120000000|76.35|4083292|0.53|45|2024-10-29|15/09/2024|||||76.349998474121|1|2024-08-01|15/06/2024|||||83.089996337891|1
2024-09-01 14:28:10|06227|13754|HYDR|354.03B|354030000000|0.5177|252197388|-47.6|45|2024-11-27|15/09/2024|||||0.51770001649857|1|2024-08-27|15/06/2024|||||0.57039999961853|1
2024-09-01 14:28:20|06228|13711|SBER|2.99T|2990000000000|254.45|42898315|-3.98|44|2024-10-31|15/09/2024|||||254.44999694824|1|2024-08-08|15/06/2024|||||282.04998779297|1
2024-09-01 14:28:31|06229|13712|SBER_p|2.99T|2990000000000|253.9|4099909|-4.05|45|2024-10-31|15/09/2024|||||253.89999389648|1|2024-08-08|15/06/2024|||||281.98999023438|1
2024-09-01 14:28:41|06230|13713|CHMF|688.1B|688100000000|1225.6|977537|-14.39|45|2024-10-11|15/09/2024|||||1225.5999755859|1|2024-07-18|15/06/2024|||||1413.4000244141|1
2024-09-01 14:28:48|06231|13716|SNGS|928.7B|928700000000|23.055|50628205|-26.6|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2024-09-01 14:28:59|06232|13717|SNGS_p|928.7B|928700000000|48.265|54219032|-2.98|43|2024-10-25|15/09/2024|||||48.264999389648|1|2024-07-26|15/06/2024|||||51.595001220703|1
2024-09-01 14:29:11|06233|13738|TATN_p|915.43B|915430000000|587.5|615196|0.17|45|2024-11-25|15/09/2024|||||587.5|1|2024-08-27|15/06/2024|||||605.40002441406|1
2024-09-01 14:29:23|06234|13718|TATN|915.43B|915430000000|590|2211570|-0.51|45|2024-11-25|15/09/2024|||||590|1|2024-08-27|15/06/2024|||||607.79998779297|1
2024-09-01 14:29:32|06235|1153662|TCSG|457.9B|457900000000|2397.5|1534899|-34.13|31|2024-05-15|15/03/2024|||||3095|1|2024-03-12|15/12/2023|||||3057|1
2024-09-01 14:29:43|06236|21302|UPRO|92.62B|92620000000|1.709|114781737|-33.29|45|2024-10-31|15/09/2024|||||1.7089999914169|1|2024-07-30|15/06/2024|||||1.7649999856949|1
2024-09-01 14:29:51|06237|1061926|PJPq|541.57B|541570000000.00006|2798|848433|20.53|33|2024-10-24|15/09/2024|||||2798|1|2024-08-15|15/06/2024|||||2798|1
2024-09-01 14:30:00|06238|102063|YDEX|341.66B|341660000000|3765|1431194|39.95|33|2024-10-25|15/09/2024|||||3765|1|2024-08-01|15/06/2024|||2130000000||3892|1
2024-09-01 14:30:11|06239|18595|ALPA4|5.25B|5250000000|7.7|2607758|-12.8|39|2024-11-07|15/09/2024||0.0952||1040000000|7.6999998092651|1|2024-08-08|15/06/2024|0.0623|0.0634|1010000000|1030000000|8.5299997329712|1
2024-09-01 14:30:21|06240|18599|ABEV3|202.24B|202240000000|12.86|29435462|-2.44|41|2024-10-31|15/09/2024||0.238||21550000000|12.859999656677|1|2024-08-01|15/06/2024|0.15|0.162|20040000000|19440000000|11.579999923706|1
2024-09-01 14:30:31|06241|18626|AMER3|1.14B|1140000000|5.77|2093238|-94.11|24|2024-11-13|15/09/2024|||||5.7699999809265|1|2024-08-14|15/06/2024|||||410|0.1
2024-09-01 14:30:38|06242|1025085|CRFB3|18.91B|18910000000|8.97|7411106|-14.98|6|2024-11-06|15/09/2024||0.1347||28110000000|8.9700002670288|1|2024-07-22|15/06/2024|0.1129|0.0696|28700000000|28090000000|10.25|1
2024-09-01 14:30:50|06243|1008677|AZUL4|1.87B|1870000000|5.39|17310456|-63.9|32|2024-11-14|15/09/2024||-0.2756||5310000000|5.3899998664856|1|2024-08-12|15/06/2024|-2.08|-4.97|4170000000|4310000000|7.9499998092651|1
2024-09-01 14:32:02|06244|18628|B3SA3|69.23B|69230000000|12.68|38927921|0.99|30|2024-11-13|15/09/2024||0.2189||2420000000|12.680000305176|1|2024-08-12|15/06/2024|0.2217|0.2226|2460000000|2320000000|12.020000457764|1
2024-09-01 14:32:12|06245|996550|BPAC11|169.35B|169350000000|35.56|9832862|12.7|32|2024-11-12|15/09/2024||0.8237||6350000000|35.560001373291|1|2024-08-14|15/06/2024|0.77|0.7821|5990000000|6050000000|35.599998474121|1
2024-09-01 14:32:25|06246|1075215|BIDI4|18.1B|18100000000|3.41|9275058|0|22|2022-11-10|15/09/2022||0.037||1100000000|3.4100000858307|1|2022-08-10|15/06/2022||0.0203||989260000|3.4100000858307|1
2024-09-01 14:32:35|06247|1141840|BIDI11|18.1B|18100000000|10.4|14243087|0|19|2022-11-10|15/09/2022||0.111||1100000000|10.39999961853|1|2022-08-10|15/06/2022||0.0608||989260000|10.39999961853|1
2024-09-01 14:32:47|06248|18614|BPAN4|12.38B|12380000000|9.9|1662288|14.64|31|2024-10-30|15/09/2024||0.1715||2620000000|9.8999996185303|1|2024-08-06|15/06/2024|0.17|0.1708|2550000000|2500000000|8.5900001525879|1
2024-09-01 14:32:59|06249|50509|BBSE3|71.3B|71300000000|36.73|4473397|22.79|43|2024-11-04|15/09/2024||1.05||2250000000|36.729999542236|1|2024-08-05|15/06/2024|0.945|0.9464|2290000000|2270000000|34.900001525879|1
2024-09-01 14:33:13|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|39|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1|2023-03-16|15/12/2022||0.2029||463550000|8.2600002288818|1
2024-09-01 14:33:27|06251|18605|BBDC3|157.44B|157440000000|14.14|7178700|16.91|45|2024-10-31|15/09/2024||0.4762||30160000000|14.140000343323|1|2024-08-08|15/06/2024|0.45|0.4093|29540000000|29540000000|12.659999847412|1
2024-09-01 14:33:40|06252|18606|BBDC4|157.44B|157440000000|15.64|37978904|13.74|41|2024-10-31|15/09/2024||0.473||30340000000|15.640000343323|1|2024-08-08|15/06/2024|0.45|0.4115|29540000000|29540000000|14.090000152588|1
2024-09-01 14:33:53|06253|18616|BRAP4|7.44B|7440000000|19.47|2907255|-11.76|42|2024-11-13|15/09/2024|||||19.469999313354|1|2024-08-13|15/06/2024|||||18.170000076294|1
2024-09-01 14:34:06|06254|18604|BBAS3|160.51B|160510000000|28.12|15802848|24.71|45|2024-11-13|15/09/2024||1.66||37460000000|28.120000839233|1|2024-08-07|15/06/2024|1.66|1.66|38150000000|38280000000|26.64999961853|1
2024-09-01 14:34:25|06255|1155784|PCAR3|1.53B|1530000000|3.13|13733108|-32.33|33|2024-10-23|15/09/2024||-0.2148||4720000000|3.1300001144409|1|2024-08-06|15/06/2024|-0.55|-0.3537|4490000000|4490000000|3.0699999332428|1
2024-09-01 14:34:38|06256|18620|BRKM5|14.33B|14330000000|18.04|2477408|-19.14|34|2024-11-06|15/09/2024||0.5151||18820000000|18.040000915527|1|2024-08-08|15/06/2024|-4.69|-3.46|18940000000|18800000000|16.690000534058|1
2024-09-01 14:34:53|06257|18617|BRFS3|43.41B|43410000000|26.23|8174286|189.2|45|2024-11-13|15/09/2024||0.4735||15400000000|26.229999542236|1|2024-08-14|15/06/2024|0.6502|0.4207|14930000000|14150000000|22.450000762939|1
2024-09-01 14:35:07|06258|18633|CCRO3|26.74B|26740000000|13.25|6904252|8.79|45|2024-10-30|15/09/2024||0.2471||3910000000|13.25|1|2024-07-29|15/06/2024|0.2034|0.2039|3490000000|3630000000|12.479999542236|1
2024-09-01 14:35:20|06259|18642|CMIG4|35.89B|35890000000|11.63|13100097|37.12|34|2024-11-13|15/09/2024||0.5726||10260000000|11.630000114441|1|2024-08-14|15/06/2024|0.5899|0.59|9440000000|9000000000|11.10000038147|1
2024-09-01 14:36:06|06260|18639|CIEL3|15.76B|15760000000|5.83|24091786|60.78|45|2024-10-30|15/09/2024||0.1697||2850000000|5.8299999237061|1|2024-08-01|15/06/2024|0.14|0.1583|2480000000|2720000000|5.7699999809265|1
2024-09-01 14:36:29|06261|40433|COGN3|2.56B|2560000000|1.37|36744732|-54.49|45|2024-11-06|15/09/2024||-0.0045||1330000000|1.3700000047684|1|2024-08-07|15/06/2024|0.0342|0.0415|1440000000|1440000000|1.460000038147|1
2024-09-01 14:36:41|06262|18647|CPLE6|29.75B|29750000000|10.43|13212542|24.42|45|2024-11-21|15/09/2024||0.2051||5060000000|10.430000305176|1|2024-08-08|15/06/2024|0.1697|0.18|5480000000|5160000000|10.130000114441|1
2024-09-01 14:36:53|06263|18651|CSAN3|24.76B|24760000000|13.36|9855021|-25.45|41|2024-11-08|15/09/2024||0.425||39150000000|13.359999656677|1|2024-08-15|15/06/2024|0.065|0.25|10690000000|36270000000|13.510000228882|1
2024-09-01 14:37:02|06264|18645|CPFE3|39.28B|39280000000|34.09|1538705|6.59|41|2024-11-07|15/09/2024||0.9741||9250000000|34.090000152588|1|2024-08-08|15/06/2024|0.9121|0.991|9660000000|9170000000|32.900001525879|1
2024-09-01 14:37:12|06265|50513|CVCB3|1.04B|1040000000|1.97|15306289|-23.94|42|2024-11-06|15/09/2024||0.0661||437260000|1.9700000286102|1|2024-08-07|15/06/2024||-0.1332|288500000|281670000|1.710000038147|1
2024-09-01 14:37:25|06266|18657|CYRE3|8.18B|8180000000|21.82|5601064|0.03|45|2024-11-13|15/09/2024||0.8459||1790000000|21.819999694824|1|2024-08-08|15/06/2024|1.1|1.1|1860000000|1820000000|20.200000762939|1
2024-09-01 14:37:36|06267|18662|DXCO3|6.64B|6640000000|8.21|3301756|3.65|45|2024-11-06|15/09/2024||0.04||1970000000|8.210000038147|1|2024-08-07|15/06/2024|0.12|0.115|2000000000|2000000000|7.0100002288818|1
2024-09-01 14:37:47|06268|18663|ECOR3|5.45B|5450000000|7.83|3906747|4.45|45|2024-11-07|15/09/2024||0.3484||1610000000|7.8299999237061|1|2024-07-31|15/06/2024|0.3909|0.3087|1550000000|1460000000|6.8299999237061|1
2024-09-01 14:37:59|06269|18666|ELET3|94.96B|94960000000|41.75|7529112|19.25|45|2024-11-06|15/09/2024||0.9832||11180000000|41.75|1|2024-08-26|15/06/2024|0.7385|0.7067|9160000000|9400000000|41.880001068115|1
2024-09-01 14:38:10|06270|18667|ELET6|94.96B|94960000000|46.14|1428356|24.35|45|2024-11-06|15/09/2024||0.9832||11180000000|46.139999389648|1|2024-08-26|15/06/2024|0.7385|0.7067|9160000000|9400000000|46.479999542236|1
2024-09-01 14:38:22|06271|18669|EMBR3|34.4B|34400000000|46.83|8000794|136.52|45|2024-11-08|15/09/2024||0.4368||8720000000|46.830001831055|1|2024-08-08|15/06/2024|0.7591|0.3003|8380000000|8060000000|38.130001068115|1
2024-09-01 14:38:34|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|0|41|2023-10-31|15/09/2023||0.6509||4120000000|24.079999923706|1|2023-07-26|15/06/2023||0.664||4140000000|23.840000152588|1
2024-09-01 14:38:43|06273|977700|ENGI11|24.39B|24390000000|47.31|3016256|3.45|33|2024-11-13|15/09/2024||0.8068||6570000000|47.310001373291|1|2024-08-07|15/06/2024|0.61|0.8836|6820000000|6490000000|44.439998626709|1
2024-09-01 14:38:51|06274|18735|ENEV3|20.79B|20790000000|13.13|8031630|8.96|41|2024-11-12|15/09/2024||0.1328||1730000000|13.130000114441|1|2024-08-13|15/06/2024|0.7822|0.0854|2030000000|1940000000|13.079999923706|1
2024-09-01 14:39:03|06275|18790|EGIE3|36.85B|36850000000|45.16|1151859|10.74|45|2024-11-05|15/09/2024||0.7271||2480000000|45.159999847412|1|2024-08-07|15/06/2024|1.07|0.9813|2720000000|2690000000|44.099998474121|1
2024-09-01 14:39:14|06276|18672|EQTL3|39.37B|39370000000|34.2|7905601|8.87|39|2024-11-13|15/09/2024||0.5761||8850000000|34.200000762939|1|2024-08-14|15/06/2024|0.6804|0.574|10490000000|9010000000|35|1
2024-09-01 14:39:25|06277|18677|EZTC3|3.07B|3070000000|14.09|1899276|-35.41|38|2024-11-07|15/09/2024||0.321||306190000|14.090000152588|1|2024-08-01|15/06/2024|0.4065|0.4082|415900000|414980000|13.189999580383|1
2024-09-01 14:39:36|06278|18682|FLRY3|8.7B|8700000000|15.95|2860333|12.23|45|2024-11-07|15/09/2024||0.3543||2000000000|15.949999809265|1|2024-08-08|15/06/2024|0.32|0.3184|1980000000|1980000000|15.310000419617|1
2024-09-01 14:39:45|06279|18691|GOAU4|10.85B|10850000000|10.49|5814312|-3.06|41|2024-11-05|15/09/2024|||||10.489999771118|1|2024-07-31|15/06/2024|||||10.510000228882|1
2024-09-01 14:39:54|06280|18689|GGBR4|36.99B|36990000000|18.3|10241344|-12.26|41|2024-11-05|15/09/2024||0.6974||16860000000|18.299999237061|1|2024-07-31|15/06/2024|0.4109|0.4451|16620000000|16730000000|18.030000686646|1
2024-09-01 14:40:02|06281|1178707|GETT11|||4.81|268054|0}|6|2023-02-06|15/12/2022|||||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2024-09-01 14:40:13|06282|18692|GOLL4|454.04M|454040000|1.08|6063580|-85.08|41|2024-11-07|15/09/2024||-1.17||4520000000|1.0800000429153|1|2024-08-08|15/06/2024|-2.02|-2.02|3940000000|3940000000|1.0800000429153|1
2024-09-01 14:40:23|06283|1073236|HAPV3|31.78B|31780000000|4.24|54992209|-4.29|31|2024-11-07|15/09/2024||0.0418||7410000000|4.2399997711182|1|2024-08-08|15/06/2024|0.0422|0.04|7150000000|7150000000|4.4099998474121|1
2024-09-01 14:40:30|06284|18698|||||||45|2024-11-06|15/09/2024||0.7581||2300000000|28.540000915527|1|2024-07-25|15/06/2024|0.6563|0.5326|2190000000|2190000000|27.902336120605|1
2024-09-01 14:40:40|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|33.130001068115|1|2022-03-01|15/12/2021||0.2765||226530000|33.130001068115|1
2024-09-01 14:40:50|06286|1030995|IRBR3|3.96B|3960000000|48.38|1402500|15.44|31|2024-11-12|15/09/2024||0.7624||1520000000|48.380001068115|1|2024-08-14|15/06/2024|0.7959|0.7979|1430000000|1180000000|31.889999389648|1
2024-09-01 14:41:00|06287|18706|ITSA4|113.04B|113040000000|10.96|22339724|33.25|41|2024-11-11|15/09/2024||0.38||3930000000|10.960000038147|1|2024-08-12|15/06/2024|0.36|0.38|3760000000|3930000000|10.35000038147|1
2024-09-01 14:41:09|06288|18708|ITUB4|335.14B|335140000000|36.7|23363600|42.43|41|2024-11-04|15/09/2024||1.06||42190000000|36.700000762939|1|2024-08-06|15/06/2024|1.01|1.02|41810000000|40780000000|32.950000762939|1
2024-09-01 14:41:19|06289|18709|JBSS3|77.63B|77630000000|35|7187358|89.09|41|2023-11-13|15/09/2023||0.6814||95730000000|21.309999465942|1|2023-08-14|15/06/2023|-0.15|0.2024|89380000000|89380000000|19.35000038147|1
2024-09-01 14:41:29|06290|18711|JHSF3|2.95B|2950000000|4.37|4087676|-4.24|38|2024-11-07|15/09/2024||0.21||498170000|4.3699998855591|1|2024-08-15|15/06/2024|0.17|0.17|449520000|428650000|4.2199997901917|1
2024-09-01 14:41:39|06291|102072|KLBN11|26.38B|26380000000|21.59|4263455|7.24|42|2024-11-04|15/09/2024||0.7789||5160000000|21.590000152588|1|2024-07-30|15/06/2024|0.24|0.24|4950000000|4960000000|21.879999160767|1
2024-09-01 14:41:48|06292|18770|RENT3|43.94B|43940000000|41.37|10851603|-32.82|45|2024-11-11|15/09/2024||0.6264||9620000000|41.369998931885|1|2024-08-13|15/06/2024|-0.53|-0.53|9050000000|9050000000|49.220001220703|1
2024-09-01 14:41:57|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|33|2022-11-11|15/09/2022||0.5865||2740000000|24.14999961853|1|2022-08-12|15/06/2022||0.5335||2310000000|24.14999961853|1
2024-09-01 14:42:06|06294|1156708|LWSA3|2.65B|2650000000|4.55|7425418|-37.33|24|2024-11-07|15/09/2024||0.0409||355040000|4.5500001907349|1|2024-08-13|15/06/2024|0.0485|0.0454|336000000|336000000|4.6700000762939|1
2024-09-01 14:42:15|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2024-09-01 14:42:26|06296|18724|LREN3|16.26B|16260000000.000002|17.01|19663932|6.19|45|2024-11-07|15/09/2024||0.1961||3290000000|17.010000228882|1|2024-08-08|15/06/2024|0.33|0.2314|3510000000|3310000000|14.60000038147|1
2024-09-01 14:42:39|06297|18729|MGLU3|8.95B|8950000000|12.16|22777745|-57.22|43|2024-11-07|15/09/2024||0.0433||9220000000|12.159999847412|1|2024-08-08|15/06/2024|0.0415|0.053|9010000000|8940000000|12.189999580383|1
2024-09-01 14:42:48|06298|18736|MRFG3|12.73B|12730000000|14.56|5605252|97.83|45|2024-11-13|15/09/2024||0.0215||35840000000|14.560000419617|1|2024-08-14|15/06/2024|0.0331|0.12|19880000000|19030000000|12.39999961853|1
2024-09-01 14:42:56|06299|1167031|CASH3|600.68M|600680000|6.9|1458323|58.31|21|2024-11-07|15/09/2024||0.0959||85270000|6.9000000953674|1|2024-08-08|15/06/2024|0.1555|0.1555|86550000|82170000|5.5599999427795|1
2024-09-01 14:43:07|06300|18608|BEEF3|4.4B|4400000000|7.49|7231255|-12.5|45|2024-11-06|15/09/2024||0.26||7810000000|7.4899997711182|1|2024-08-07|15/06/2024|0.1587|0.1822|7670000000|7660000000|6.6199998855591|1
2024-09-01 14:43:28|06301|1163446|SOMA3|4.66B|4660000000|5.94|9422419|-22.86|23|2024-11-06|15/09/2024||0.132||1520000000|5.9400000572205|1|2024-08-14|15/06/2024||0.0881||1400000000|5.9400000572205|1
2024-09-01 14:43:38|06302|18738|MRVE3|4.2B|4200000000|7.47|11055527|-36.64|45|2024-11-13|15/09/2024||0.2186||2150000000|7.4699997901917|1|2024-08-12|15/06/2024|-0.1268|-0.0637|2290000000|2280000000|7.1799998283386|1
2024-09-01 14:43:48|06303|18740|MULT3|14.81B|14810000000|25.64|4291705|5.94|45|2024-10-24|15/09/2024||0.4484||488790000|25.639999389648|1|2024-07-25|15/06/2024|0.4862|0.48|533500000|529880000|24.159999847412|1
2024-09-01 14:44:01|06304|18742|NTCO3|18.76B|18760000000|13.55|8089800|-8.17|45|2024-11-07|15/09/2024||0.1345||6680000000|13.550000190735|1|2024-08-13|15/06/2024|0.1169|0.1088|7350000000|6900000000|16.379999160767|1
2024-09-01 14:44:10|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|19|2022-05-10|15/03/2022||0.1168||3680000000|66.949996948242|1|2022-03-16|15/12/2021||0.26||3320000000|66.949996948242|1
2024-09-01 14:44:20|06306|18749|PETR3|534B|534000000000|42.94|9821171|36.49|45|2024-11-07|15/09/2024||2.76||128320000000|42.939998626709|1|2024-08-08|15/06/2024|-0.2198|-0.224|122260000000|133410000000|39.060001373291|1
2024-09-01 14:44:30|06307|18750|PETR4|534B|534000000000|39.37|34271392|37.84|40|2024-11-07|15/09/2024||2.76||128320000000|39.369998931885|1|2024-08-08|15/06/2024|-0.2198|-0.224|122260000000|133410000000|36.270000457764|1
2024-09-01 14:44:39|06308|18697|PRIO3|39.12B|39120000000|46.84|8602867|-0.07|39|2023-05-03|15/03/2023|1.37|1.46|2810000000|2810000000|33.466232299805|1|2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000|33.645946502686|1
2024-09-01 14:44:47|06309|1165867|PETZ3|2.19B|2190000000|4.86|12883497|-15.43|21|2024-11-07|15/09/2024||0.0388||872850000|4.8600001335144|1|2024-08-14|15/06/2024|-0.01|0.0187|817540000|873100000|3.789999961853|1
2024-09-01 14:44:57|06310|18764|QUAL3|633.89M|633890000|2.27|4150014|-35.51|42|2024-11-06|15/09/2024||0.0725||386560000|2.2699999809265|1|2024-08-07|15/06/2024|0.05|0.0654|398800000|398900000|1.460000038147|1
2024-09-01 14:45:07|06311|40436|RADL3|47.27B|47270000000|27.56|6445671|1.15|45|2024-11-05|15/09/2024||0.1852||9960000000|27.559999465942|1|2024-08-05|15/06/2024|0.1964|0.2028|10400000000|10070000000|28.39999961853|1
2024-09-01 14:45:18|06312|1167542|RDOR3|71.64B|71640000000|31.93|6079909|13.48|21|2024-11-12|15/09/2024||0.3708||13740000000|31.930000305176|1|2024-08-14|15/06/2024|0.43|0.3323|12690000000|13180000000|29.85000038147|1
2024-09-01 14:45:29|06313|18593|RAIL3|40.42B|40420000000|21.85|11275962|-3.17|43|2024-11-07|15/09/2024||0.4518||3810000000|21.85000038147|1|2024-08-14|15/06/2024|0.39|0.3056|3570000000|3570000000|23.069999694824|1
2024-09-01 14:45:38|06314|18776|SBSP3|64.75B|64750000000|94.73|6629944|64.19|45|2024-11-14|15/09/2024||1.6||5950000000|94.730003356934|1|2024-08-09|15/06/2024|1.77|1.42|6750000000|5610000000|92.650001525879|1
2024-09-01 14:45:48|06315|18775|SANB11|116.8B|116800000000|31.4|3939670|21.63|45|2024-10-30|15/09/2024||0.931||20700000000|31.39999961853|1|2024-07-25|15/06/2024|0.8866|0.8704|19930000000|19950000000|28.409999847412|1
2024-09-01 14:45:56|06316|1170443|ASAI3|12.94B|12940000000|9.57|14045288|-19.31|20|2024-11-06|15/09/2024||0.1521||19120000000|9.5699996948242|1|2024-08-08|15/06/2024|0.0905|0.09|17870000000|17880000000|10.300000190735|1
2024-09-01 14:46:07|06317|18653|CSNA3|15.73B|15730000000|11.86|6543395|6.44|45|2024-11-06|15/09/2024||0.5907||11090000000|11.859999656677|1|2024-08-12|15/06/2024|-0.4409|-0.17|10880000000|10880000000|11.689999580383|1
2024-09-01 14:46:16|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|0|36|2023-02-28|15/12/2022||0.5609||6020000000|22.25|1|2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000|24.379999160767|1
2024-09-01 14:46:25|06319|1055002|SUZB3|69.13B|69130000000|55|8002108|10.16|33|2024-10-24|15/09/2024||3.59||12610000000|55|1|2024-08-08|15/06/2024|-2.94|-2.94|11500000000|11110000000|52.200000762939|1
2024-09-01 14:46:34|06320|18804|TAEE11|12.21B|12210000000|35.45|1751294|9.73|39|2024-11-07|15/09/2024||0.8774||740560000|35.450000762939|1|2024-08-12|15/06/2024|1.01|0.84|741550000|572000000|35.389999389648|1
2024-09-01 14:46:44|06321|18817|VIVT3|85.36B|85360000000|51.83|2466598|29.8|45|2024-11-05|15/09/2024||0.9094||14010000000|51.830001831055|1|2024-07-29|15/06/2024|0.74|0.7835|13680000000|13620000000|48.304359436035|1
2024-09-01 14:46:53|06322|18797|TIMS3|43.23B|43230000000|17.86|6881089|31.72|45|2024-11-05|15/09/2024||0.3304||6550000000|17.860000610352|1|2024-07-31|15/06/2024|0.32|0.3189|6300000000|6320000000|16.370000839233|1
2024-09-01 14:47:01|06323|18801|||||||45|2024-11-06|15/09/2024||0.3283||1360000000|29.969999313354|1|2024-08-07|15/06/2024|0.1888|0.2092|1300000000|1310000000|27.020009994507|1
2024-09-01 14:47:11|06324|18807|UGPA3|25.48B|25480000000|23.36|5214161|28.66|41|2024-11-13|15/09/2024||0.5557||34390000000|23.360000610352|1|2024-08-07|15/06/2024|0.39|0.4202|32340000000|31980000000|22.120000839233|1
2024-09-01 14:47:20|06325|18812|USIM5|7.57B|7570000000|6.23|14343429|-7|45|2024-10-25|15/09/2024||0.0877||6550000000|6.2300000190735|1|2024-08-16|15/06/2024|-0.11|-0.1014|6350000000|6330000000|6.1799998283386|1
2024-09-01 14:47:40|06326|18814|VALE3|254.46B|254460000000|59.58|22132346|-6.86|45|2024-10-25|15/09/2024||3.03||58860000000|59.580001831055|1|2024-07-25|15/06/2024|3.68|2.4|56090000000|55000000000|60.599998474121|1
2024-09-01 14:48:19|06327|986421|BHIA3|706.98M|706980000|7.44|4727144|-73.63|33|2024-11-06|15/09/2024||-2.91||6510000000|7.4400000572205|1|2024-08-08|15/06/2024|0.35|-3.83|6410000000|6350000000|4.2699999809265|1
2024-09-01 14:48:29|06328|18820|WEGE3|227.19B|227190000000|54.15|7557052|52.89|45|2024-10-30|15/09/2024||0.3336||9680000000|54.150001525879|1|2024-07-31|15/06/2024|0.3436|0.3249|9270000000|9220000000|45.687335968018|1
2024-09-01 14:48:39|06329|18673|YDUQ3|2.88B|2880000000|9.85|4189471|-52.5|45|2024-11-07|15/09/2024||0.515||1360000000|9.8500003814697|1|2024-08-08|15/06/2024|0.1817|0.171|1320000000|1320000000|10.800000190735|1
2024-09-01 14:48:48|06330|101278|ABMM|12.99T|12990000000000|4720|5031086|19.8|31|2024-11-27|15/09/2024|||||4720|1|2024-09-26|15/06/2024|||||4720|1
2024-09-01 14:48:58|06331|101279|ACES|12.24T|12240000000000|715|41933860|-3.38|40|2024-10-29|15/09/2024|||||715|1|2024-07-30|15/06/2024|||2142000000000|2169510000000|800|1
2024-09-01 14:49:04|06332|1179331|KUAS|68.52B|68519999999.99999|53|895272|-1.85|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2024-09-01 14:49:17|06333|101280|ACST|1.55T|1550000000000|122|14911036|-20.26|32|2024-10-28|15/09/2024|||||122|1|2024-07-24|15/06/2024|||||109|1
2024-09-01 14:49:28|06334|101282|ADHI|2.56T|2560000000000|304|60247300|-29.95|33|2024-10-28|15/09/2024|||||304|1|2024-07-29|15/06/2024|||||244|1
2024-09-01 14:49:36|06335|101283|ASSA|2.73T|2730000000000|740|9701594|-25.25|32|2024-10-29|15/09/2024|||||740|1|2024-07-30|15/06/2024|||1186000000000||800|1
2024-09-01 14:49:44|06336|101284|ADMF|11.38T|11380000000000|11375|63372|0.89|31|2024-10-24|15/09/2024|||||11375|1|2024-07-31|15/06/2024|||||11500|1
2024-09-01 14:49:51|06337|1159434|RONY|172.5B|172500000000|138|14102|-74.44|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2024-09-01 14:49:58|06338|1156772|AYLS|42.67B|42670000000|50|726313|-23.08|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2024-09-01 14:50:06|06339|101286|APLN|2.77T|2770000000000|122|30078762|-12.23|31|2024-11-27|15/09/2024|||||122|1|2024-08-28|15/06/2024|||||120|1
2024-09-01 14:50:17|06340|943660|TARA|110.77B|110770000000|11|1397389|-8.33|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2024-09-01 14:50:24|06341|101373|CMPP|780.01B|780010000000|73|105038|-52.9|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2024-09-01 14:50:32|06342|101287|ADES|5.8T|5800000000000|9825|34988|-12.08|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2024-09-01 14:50:43|06343|101288|AIMS|108.68B|108680000000|494|478198|70.34|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2024-09-01 14:50:51|06344|101289|AKRA|29.51T|29510000000000|1495|30092739|0|33|2024-10-23|15/09/2024||37.83||10231530000000|1495|1|2024-07-22|15/06/2024|38.6|40.98|8839000000000|9961580000000|1515|1
2024-09-01 14:50:58|06345|101409|GAMA|180.2B|180200000000|18|19900|0|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2024-09-01 14:51:06|06346|953124|ALKA|157.38B|157380000000|310|38852|-54.74|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2024-09-01 14:51:19|06347|101290|ASRI|3.79T|3790000000000|193|28372787|6.63|43|2024-10-31|15/09/2024||8.58|||193|1|2024-08-28|15/06/2024||5.15|934000000000||187|1
2024-09-01 14:51:29|06348|1025106|FIRE|149.01B|149010000000|101|13764774|50.75|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2024-09-01 14:51:36|06349|101291|ALDO|1.2T|1200000000000|444|197138|-34.22|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2024-09-01 14:51:45|06350|101292|ALMI|278.57B|278570000000|73|87041|-66.82|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2024-09-01 14:51:55|06351|955951|ATIC|949.3B|949300000000|410|147286|18.5|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2024-09-01 14:52:02|06352|101293|OKAS|287.19B|287190000000|121|11783322|-10.37|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2024-09-01 14:52:11|06353|1031278|NASA|220.1B|220100000000|20|695967|-9.09|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2024-09-01 14:52:18|06354|1156865|ASPI|299.51B|299510000000|438|9411850|1.86|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2024-09-01 14:52:26|06355|1091190|ANDI|74.8B|74800000000|8|9919078|-84|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2024-09-01 14:52:34|06356|991135|AGII|5.72T|5720000000000|1865|102763|-0.8|33|2024-10-29|15/09/2024|||||1865|1|2024-08-26|15/06/2024|||||1690|1
2024-09-01 14:52:43|06357|101294|ANTM|33.4T|33400000000000|1390|71526224|-28.9|43|2024-10-25|15/09/2024||40.83||12851560000000|1390|1|2024-07-29|15/06/2024||2.24|14569000000000|14569000000000|1295|1
2024-09-01 14:52:51|06358|998092|AKKU|90.29B|90290000000|14|329802|-72|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2024-09-01 14:53:04|06359|101295|APEX|595.81B|595810000000|168|5964744|2.44|33|2024-10-29|15/09/2024|||||168|1|2024-07-31|15/06/2024|||||145|1
2024-09-01 14:53:10|06360|1174687|ARCI|7.2T|7200000000000|290|6485881|-16.67|0||
2024-09-01 14:53:19|06361|101209|AKPI|397.96B|397960000000|650|20216|-31.58|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2024-09-01 14:53:26|06362|953931|ARGO|4.29T|4290000000000|1350|50430|157.14|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2024-09-01 14:53:35|06363|101296|APII|190.41B|190410000000|177|50710|-6.84|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2024-09-01 14:53:43|06364|1096062|DIGI|26B|26000000000|16|622842|-68|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2024-09-01 14:53:51|06365|1141610|ARKA|40B|40000000000|20|1372908|-60|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2024-09-01 14:53:59|06366|1122744|JAYA|86.24B|86240000000|108|2094178|-13.6|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2024-09-01 14:54:11|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2024-09-01 14:54:19|06368|101297|ARTA|1.07T|1070000000000.0001|2400|111633|50|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2024-09-01 14:54:28|06369|101298|ARNA|5.01T|5010000000000|695|4704619|-6.71|33|2024-10-14|15/09/2024|||||695|1|2024-07-23|15/06/2024|||||715|1
2024-09-01 14:54:38|06370|101302|AMFG|2.04T|2040000000000|4700|24195|-15.7|31|2024-10-25|15/09/2024|||||4700|1|2024-08-01|15/06/2024|||||4610|1
2024-09-01 14:54:46|06371|1156445|AMOR|1.46T|1460000000000|660|61170|-35.29|24|2024-10-18|15/09/2024|||||660|1|2024-08-30|15/06/2024|||||655|1
2024-09-01 14:54:52|06372|101303|POLY|110.96B|110960000000|26|100939|-48|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2024-09-01 14:55:00|06373|101208|MYTX|232.42B|232420000000|30|11285|-53.85|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2024-09-01 14:55:09|06374|1155848|AGAR|402B|402000000000|402|350832|133.72|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2024-09-01 14:55:22|06375|101304|APLI|810.79B|810790000000|595|47248|19|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2024-09-01 14:55:32|06376|101305|AALI|11.64T|11640000000000|6050|877638|-20.92|42|2024-10-28|15/09/2024|||||6050|1|2024-07-23|15/06/2024|||5513000000000|5513000000000|5800|1
2024-09-01 14:55:41|06377|101306|ASGR|1.11T|1110000000000|825|742652|-21.43|31|2024-10-25|15/09/2024|||||825|1|2024-07-24|15/06/2024|||||780|1
2024-09-01 14:55:51|06378|101307|ASII|206.47T|206470000000000|5100|62922558|-22.14|43|2024-10-28|15/09/2024||173.49||74362630000000|5100|1|2024-07-29|15/06/2024|195.52|183.76|78758000000000|77906860000000|4610|1
2024-09-01 14:56:00|06379|101308|AUTO|10.65T|10650000000000|2210|7040398|-27.3|31|2024-10-25|15/09/2024|||||2210|1|2024-07-25|15/06/2024|||4597100000000||2110|1
2024-09-01 14:56:09|06380|101347|BIPI|4.02T|4019999999999.9995|62|339993153|-41.51|13|2024-11-14|15/09/2024|||||62|1|2024-08-08|15/03/2024|||||61|1
2024-09-01 14:56:18|06381|102973|ABDA|2.79T|2790000000000|4500|250|-26.23|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2024-09-01 14:56:26|06382|102978|ASBI|313.55B|313550000000|900|14543|50|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2024-09-01 14:56:35|06383|101299|ASDM|195.84B|195840000000|510|83795|7.94|25|2023-04-26|15/03/2023|17.6||42460000000||475|1|2023-04-13|15/12/2022|54.08||47450000000||465|1
2024-09-01 14:56:43|06384|943651|ASJT|161B|161000000000|115|164623|2.68|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2024-09-01 14:56:51|06385|1141612|LIFE|12.18T|12180000000000|5800|3687|-4.13|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2024-09-01 14:56:59|06386|1056518|JMAS|155B|155000000000|155|21187600|146.03|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2024-09-01 14:57:06|06387|101309|ASMI|98.54B|98540000000|11|6120977|-78|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2024-09-01 14:57:15|06388|101301|ASRM|457.64B|457640000000|376|22893|-8.85|24|2023-04-17|15/12/2022|112.26||464400000000||412.5|1|2022-11-29|15/09/2022|31.08||465300000000||417.5|1
2024-09-01 14:57:23|06389|1079934|TUGU|4.02T|4019999999999.9995|1130|4631211|-12.74|20|2023-04-21|15/03/2023|519.4||738400000000||2370|0.5|2023-04-06|15/12/2022|63.01||786900000000||1985|0.5
2024-09-01 14:57:32|06390|962000|AMIN|153.36B|153360000000|142|243494|13.6|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2024-09-01 14:57:38|06391|101310|ARII|1.09T|1090000000000.0001|318|232325|-5.92|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2024-09-01 14:57:46|06392|101210|ANJT|2.3T|2300000000000|685|1393472|-11.04|21|2024-10-30|15/09/2024|||||685|1|2024-07-31|15/06/2024|||||720|1
2024-09-01 14:57:55|06393|101312|BNBR|6.24T|6240000000000|39|6690861|-23.53|31|2024-10-25|15/09/2024|||||39|1|2024-07-31|15/06/2024|||||26|1
2024-09-01 14:58:03|06394|101313|UNSP|205.01B|205010000000|82|54579|-20.39|32|2024-11-27|15/09/2024|||||82|1|2024-09-26|15/06/2024|||||82|1
2024-09-01 14:58:14|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|31|2024-11-08|15/09/2024|||||50|1|2024-08-09|15/06/2024|||||50|1
2024-09-01 14:58:23|06396|101315|ELTY|522.26B|522260000000|12|24884637|-76|31|2024-11-25|15/06/2024|||||12|1|2024-11-18|15/09/2024|||||12|1
2024-09-01 14:58:30|06397|1137584|BOLA|648B|648000000000|108|4209502|-43.16|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2024-09-01 14:58:39|06398|102131|BALI|3.23T|3230000000000|820|252086|1.86|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2024-09-01 14:58:47|06399|943645|AGRS|3.65T|3650000000000|77|8455966|-14.44|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2024-09-01 14:58:54|06400|1156365|AMAR|4.06T|4059999999999.9995|224|511352|-17.65|24|2024-10-31|15/09/2024|||||224|1|2024-07-30|15/06/2024|||||222|1
2024-09-01 14:59:02|06401|101316|INPC|1.35T|1350000000000|67|3595766|-12.99|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2024-09-01 14:59:13|06402|962597|ARTO|39.37T|39370000000000|2870|15048778|24.78|31|2024-10-18|15/09/2024||4.11||492630000000|2870|1|2024-07-25|15/06/2024|2.04|2.04|434440000000|435000000000|2450|1
2024-09-01 14:59:20|06403|1165985|BBSI|15.65T|15650000000000|4260|5024|38.31|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2024-09-01 14:59:28|06404|1076597|BRIS|122.24T|122240000000000|2650|32824267|57.27|27|2024-10-28|15/09/2024|||||2650|1|2024-08-29|15/06/2024|||||2730|1
2024-09-01 14:59:38|06405|101318|BBKP|11.84T|11840000000000|63|213204419|-34.38|31|2024-10-31|15/09/2024|||||63|1|2024-07-31|15/06/2024|||||58|1
2024-09-01 14:59:46|06406|101211|BNBA|2.68T|2680000000000|790|1838667|-9.71|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2024-09-01 14:59:54|06407|101319|BACA|2.61T|2610000000000|131|2192183|0.77|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2024-09-01 15:00:05|06408|101354|BBCA|1,272.81T|1272810000000000|10325|77250138|11.92|43|2024-10-17|15/09/2024||112.22||27160910000000|10325|1|2024-07-24|15/06/2024|113.55|110.82|26272500000000|26300000000000|10175|1
2024-09-01 15:00:21|06409|943652|BNGA|47.26T|47260000000000|1880|6437763|10.26|33|2024-10-24|15/09/2024|||||1880|1|2024-07-30|15/06/2024|||4785000000000||1785|1
2024-09-01 15:00:30|06410|101320|BDMN|25.51T|25510000000000|2610|789550|-10.92|42|2024-10-23|15/09/2024|||||2610|1|2024-07-23|15/06/2024|||||2610|1
2024-09-01 15:00:38|06411|943661|DNAR|1.4T|1400000000000|83|1289736|-35.66|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2024-09-01 15:00:47|06412|978769|BGTG|1.61T|1610000000000|67|9032297|-20.24|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2024-09-01 15:00:57|06413|958362|BBHI|21.3T|21300000000000|980|1040361|-39.51|30|2024-10-28|15/09/2024|||||980|1|2024-07-25|15/06/2024|||318000000000||950|1
2024-09-01 15:01:05|06414|101323|BINA|25.7T|25700000000000|4190|266522|6.62|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2024-09-01 15:01:18|06415|1177004|BCIC|1.7T|1700000000000|94|1411569|-40.51|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2024-09-01 15:01:27|06416|101325|BMRI|665T|665000000000000|7125|104350860|17.28|43|2024-10-28|15/09/2024||149.24||35970950000000|7125|1|2024-07-30|15/06/2024|148.38|148.44|35283000000000|34991100000000|6475|1
2024-09-01 15:01:36|06417|101213|BMAS|9.32T|9320000000000|515|27670|-26.99|25|2023-05-02|15/03/2023|2.47||259800000000||738.51000976562|1|2023-03-31|15/12/2022|4||257300000000||853.04998779297|1
2024-09-01 15:01:44|06418|101326|MAYA|3.01T|3010000000000|254|7031594|-5.99|25|2023-04-28|15/03/2023|3||2229500000000||279.19000244141|1|2023-04-11|15/12/2022|-7.08||2062600000000||274.67999267578|1
2024-09-01 15:01:54|06419|101324|BNII|18.14T|18140000000000|238|3206061|-17.93|31|2024-10-28|15/09/2024|||||238|1|2024-07-30|15/06/2024|||||208|1
2024-09-01 15:02:03|06420|101327|MEGA|58.47T|58470000000000|4980|35116|-5.14|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2024-09-01 15:02:11|06421|101328|BBMD|8.46T|8460000000000.001|2100|10825|9.38|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2024-09-01 15:02:19|06422|101322|BABP|3.47T|3470000000000|78|87092748|-6.02|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2024-09-01 15:02:25|06423|1174794|MASB|4.63T|4630000000000|3300|12476|0.61|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2024-09-01 15:02:34|06424|101329|NOBU|4.64T|4640000000000|620|652041|-11.43|25|2023-04-27|15/03/2023|6.03||362800000000||451.66000366211|1|2023-03-09|15/12/2022|6.17||350100000000||483.25|1
2024-09-01 15:02:43|06425|101317|BBNI|199.32T|199320000000000|5350|59711903|16.62|43|2024-10-21|15/09/2024||149.89||15006640000000|5350|1|2024-08-22|15/06/2024|143.88|143.85|15166000000000|15166000000000|5450|1
2024-09-01 15:02:51|06426|1169504|BANK|12.87T|12870000000000|880|4299566|-26.36|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2024-09-01 15:03:02|06427|101216|NISP|31.21T|31210000000000|1360|8010453|18.78|31|2024-10-29|15/09/2024|||||1360|1|2024-07-30|15/06/2024|||2840000000000||1295|1
2024-09-01 15:03:11|06428|101217|BSWD|11.07T|11070000000000|3000|100|71.43|24|2023-04-05|15/12/2022|2.29||66310000000||1750|1|2022-10-31|15/09/2022|-7.52||65020000000||1750|1
2024-09-01 15:03:20|06429|101331|PNBN|33.71T|33710000000000|1400|5938961|8.11|33|2024-10-24|15/09/2024|||||1400|1|2024-07-25|15/06/2024|||||1190|1
2024-09-01 15:03:27|06430|101332|PNBS|2.06T|2060000000000|53|11628614|-10.17|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2024-09-01 15:03:36|06431|101330|BJBR|10.47T|10470000000000|995|1844295|-16.39|40|2024-10-29|15/09/2024|||||995|1|2024-07-24|15/06/2024|||2135000000000||1020|1
2024-09-01 15:03:44|06432|101335|BEKS|1.19T|1190000000000|23|24364530|-54|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2024-09-01 15:03:53|06433|101333|BJTM|8.56T|8560000000000.001|570|10625589|-13.64|33|2024-10-28|15/09/2024|||||570|1|2024-08-01|15/06/2024|||||550|1
2024-09-01 15:04:02|06434|101334|BNLI|43.78T|43780000000000|1210|1111392|28.04|31|2024-10-28|15/09/2024|||||1210|1|2024-07-25|15/06/2024|||||920|1
2024-09-01 15:04:10|06435|101218|BKSW|2.14T|2140000000000.0002|61|338733|-29.89|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2024-09-01 15:04:20|06436|101356|AGRO|6.43T|6430000000000|260|24045322|-25.71|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2024-09-01 15:04:29|06437|101336|BBRI|776.49T|776490000000000|5150|255884190|-7.62|42|2024-11-13|15/09/2024||94.44||46972480000000|5150|1|2024-07-24|15/06/2024|91.16|91.16|47541000000000|47893360000000|4790|1
2024-09-01 15:04:37|06438|101337|BSIM|16.46T|16460000000000|835|8289|-6.18|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2024-09-01 15:04:47|06439|101339|BTPN|24.91T|24910000000000|2340|20420|-14.05|42|2024-10-24|15/09/2024|||||2340|1|2024-07-25|15/06/2024|||||2360|1
2024-09-01 15:04:57|06440|101338|BBTN|19.79T|19790000000000|1410|25682375|12.8|43|2024-10-25|15/09/2024|||||1410|1|2024-08-05|15/06/2024|||3802000000000|3798500000000|1320|1
2024-09-01 15:05:06|06441|1084855|BTPS|9.74T|9740000000000|1265|7429734|-41.97|28|2024-10-24|15/09/2024|||||1265|1|2024-07-25|15/06/2024|||1253000000000||1150|1
2024-09-01 15:05:17|06442|101340|BVIC|1.29T|1290000000000|82|15188794|-19.61|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2024-09-01 15:05:25|06443|101341|MCOR|2.88T|2880000000000|76|4034011|-3.8|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2024-09-01 15:05:34|06444|101321|SDRA|6.93T|6930000000000|472|885838|-19.2|25|2023-04-29|15/03/2023|23.25||964200000000||545.84997558594|1|2023-03-02|15/12/2022|27.55||939300000000||555.41998291016|1
2024-09-01 15:05:42|06445|945176|BBYB|3.73T|3730000000000|282|49003555|-13.5|31|2024-11-27|15/09/2024|||||282|1|2024-08-01|15/06/2024|||819000000000||254|1
2024-09-01 15:05:48|06446|101342|BSSR|12.85T|12850000000000|4910|1498863|18.89|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2024-09-01 15:05:57|06447|101343|BRPT|107.46T|107460000000000|1145|182897177|-4.58|33|2024-11-01|15/09/2024|||||1145|1|2024-07-31|15/06/2024|||||1075|1
2024-09-01 15:06:05|06448|102974|BPFI|850.33B|850330000000|318|1873351|-32.63|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2024-09-01 15:06:13|06449|943658|BPII|4.92T|4920000000000|498|836756|-6.04|25|2023-05-02|15/03/2023|44.64||245700000000||1085|0.5|2023-04-14|15/12/2022|-994.58||34770000000||1070|0.5
2024-09-01 15:06:20|06450|1088203|BPTR|293.32B|293320000000|83|911763|-24.55|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2024-09-01 15:06:27|06451|1158984|BESS|529.83B|529830000000.00006|154|147594|-12.5|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2024-09-01 15:06:35|06452|101344|BYAN|556.67T|556669999999999.94|16700|306573|-11.17|31|2024-11-27|15/09/2024|||||16700|1|2024-07-31|15/06/2024|||||17200|1
2024-09-01 15:06:44|06453|101219|BAYU|489.21B|489210000000|1385|312044|-0.36|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2024-09-01 15:06:51|06454|101345|BAPA|39.05B|39050000000|59|2260179|-15.71|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2024-09-01 15:07:00|06455|101346|BEST|1.21T|1210000000000|125|16681762|-18.3|43|2024-10-25|15/09/2024|||||125|1|2024-07-31|15/06/2024|||||105|1
2024-09-01 15:07:12|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|29|2024-06-12|15/03/2024|||||306|1|2024-04-09|15/12/2023|||||306|1
2024-09-01 15:07:20|06457|1171376|BEBS|405B|405000000000|9|30788830|-82|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2024-09-01 15:07:27|06458|1141290|BLUE|142.96B|142960000000|342|123130|-15.35|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2024-09-01 15:07:35|06459|1164039|BLTA|518.18B|518179999999.99994|20|4559656|-60|20|2024-11-27|15/09/2024|||||20|1|2024-07-31|15/06/2024|||||19|1
2024-09-01 15:07:43|06460|101349|BRNA|832.24B|832240000000|850|56433|-9.09|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2024-09-01 15:07:52|06461|101350|BTON|295.2B|295200000000|410|9809|3.54|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2024-09-01 15:08:00|06462|101351|BFIN|15.26T|15260000000000|1015|18127020|-16.12|33|2024-10-23|15/09/2024|||||1015|1|2024-07-24|15/06/2024|||1317000000000|1281500000000|840|1
2024-09-01 15:08:07|06463|1152820|BAPI|134.21B|134210000000.00002|24|144650|-52|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2024-09-01 15:08:15|06464|1159527|BHAT|2.55T|2550000000000|510|19931100|4.51|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2024-09-01 15:08:23|06465|101352|BIPP|130.75B|130750000000|26|60505|-48|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2024-09-01 15:09:30|06466|1141285|PAMG|162.5B|162500000000|52|138380897|-14.75|6|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2024-09-01 15:09:40|06467|955952|BIKA|32.58B|32580000000|55|2991|-23.61|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2024-09-01 15:09:49|06468|945724|BMSR|370.94B|370940000000|320|85883|8.84|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2024-09-01 15:09:57|06469|994431|BOGA|3.21T|3210000000000|845|149022573|-31.58|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2024-09-01 15:10:05|06470|101353|BISI|4.64T|4640000000000|1545|152105|0.32|32|2024-10-29|15/09/2024|||||1545|1|2024-07-31|15/06/2024|||||1650|1
2024-09-01 15:10:13|06471|1130941|POSA|419.44B|419440000000|50|0|0|16|2023-05-02|15/03/2023|-2.85||13770000000||50|1|2023-04-13|15/12/2022|-13.16||15310000000||50|1
2024-09-01 15:10:22|06472|943663|BIRD|4.52T|4520000000000|1805|3216677|-17.95|33|2024-10-25|15/09/2024|||||1805|1|2024-07-30|15/06/2024|||||1695|1
2024-09-01 15:10:29|06473|1062863|BOSS|70B|70000000000|50|900|0|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2024-09-01 15:10:36|06474|1163263|SOFA|31.42B|31420000000|19|240198|-5|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2024-09-01 15:10:43|06475|101221|BBLD|1.09T|1090000000000.0001|660|197553|-6.38|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2024-09-01 15:10:51|06476|101357|BULL|1.49T|1490000000000|106|291903109|13.98|24|2024-11-05|15/09/2024|||||106|1|2024-08-06|15/06/2024|||||106|1
2024-09-01 15:10:58|06477|101358|BUDI|1.05T|1050000000000|234|250956|-4.1|31|2024-10-29|15/09/2024|||||234|1|2024-07-31|15/06/2024|||||256|1
2024-09-01 15:11:05|06478|955767|BUKK|2.59T|2590000000000|980|32369|-27.68|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2024-09-01 15:11:16|06479|1175886|BUKA|12.06T|12060000000000|117|236989247|-50|18|2024-11-26|15/09/2024||2.64|||117|1|2024-07-29|15/06/2024|2.17|2.17|1244000000000|1243970000000|118|1
2024-09-01 15:11:26|06480|101599|PTBA|31.43T|31430000000000|2730|12972611|-5.21|43|2024-10-28|15/09/2024||130.92||10460740000000|2730|1|2024-07-31|15/06/2024|107.8|107.8|10233000000000|10216500000000|2640|1
2024-09-01 15:11:34|06481|101359|BKDP|338.13B|338130000000|45|16547|-10|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2024-09-01 15:11:42|06482|101360|BUVA|1.09T|1090000000000.0001|53|3167713|10.42|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2024-09-01 15:11:48|06483|1159526|BBSS|926.4B|926400000000|193|1679727|127.06|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2024-09-01 15:11:56|06484|101361|BCIP|72.93B|72930000000|51|9609080|-17.74|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2024-09-01 15:12:06|06485|101363|BUMI|33.05T|33049999999999.996|89|314166571|-36.88|33|2024-10-31|15/09/2024|||||89|1|2024-07-30|15/06/2024|||||77|1
2024-09-01 15:12:15|06486|101362|BRMS|22.97T|22970000000000|162|121147616|-19|31|2024-11-27|15/09/2024|||||162|1|2024-08-08|15/06/2024|||||148|1
2024-09-01 15:12:25|06487|101364|BSDE|26.87T|26870000000000|1285|16945367|14.22|43|2024-10-28|15/09/2024||46.04||3097300000000|1285|1|2024-08-22|15/06/2024|36.83|36.83|3572000000000|2731420000000|1165|1
2024-09-01 15:12:32|06488|101365|BTEK|185.11B|185110000000|4|78546087|-92|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2024-09-01 15:12:39|06489|1174873|BMHS|2.56T|2560000000000|298|1158263|-20.32|18|2024-10-29|15/09/2024|||||298|1|2024-08-26|15/06/2024|||371000000000||298|1
2024-09-01 15:12:48|06490|1025102|HOKI|1.19T|1190000000000|123|8639803|0.82|30|2024-11-04|15/09/2024|||||123|1|2024-07-31|15/06/2024|||||142|1
2024-09-01 15:12:55|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|18|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1
2024-09-01 15:13:03|06492|1097641|CAKK|174.48B|174480000000|145|2057883|-21.62|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2024-09-01 15:13:11|06493|1056519|CAMP|1.99T|1990000000000|338|21379822|-3.43|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2024-09-01 15:13:20|06494|986048|CASA|27.13T|27130000000000|498|4030148|-19.68|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2024-09-01 15:13:33|06495|101367|MTFN|1.31T|1310000000000|41|11350|-18|25|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2024-09-01 15:13:38|06496|101368|CANI|36.67B|36670000000|44|76495|-50.56|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2024-09-01 15:13:46|06497|1128658|CPRI|121.67B|121670000000|50|100|0|18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2024-09-01 15:13:54|06498|101369|CASS|2.88T|2880000000000|1380|538728|109.09|31|2024-10-24|15/09/2024|||||1380|1|2024-08-15|15/06/2024|||||1090|1
2024-09-01 15:14:09|06499|1161015|CASH|104.47B|104470000000|73|258614|7.35|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2024-09-01 15:14:17|06500|101370|CSAP|2.71T|2710000000000|476|75913|-23.23|31|2024-11-04|15/09/2024|||||476|1|2024-07-31|15/06/2024|||||488|1
2024-09-01 15:14:24|06501|1177103|CMNT|17.47T|17469999999999.998|1020|33994606|-4.23|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2024-09-01 15:14:33|06502|998093|DKFT|667.13B|667130000000|121|8961536|8.04|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2024-09-01 15:14:42|06503|101371|CPRO|2.98T|2980000000000|50|11276269|-24.24|31|2024-11-06|15/09/2024|||||50|1|2024-10-18|15/06/2024|||||50|1
2024-09-01 15:14:51|06504|101372|CENT|1.28T|1280000000000|41|370127|-43.84|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2024-09-01 15:15:00|06505|101374|IGAR|480.33B|480330000000|500|201031|13.64|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2024-09-01 15:15:11|06506|101375|TPIA|862.95T|862950000000000|9975|31229305|363.95|21|2024-10-28|15/09/2024|||||9975|1|2024-07-30|15/06/2024|||||9525|1
2024-09-01 15:15:20|06507|1084856|NICK|400.46B|400460000000|615|122860|187.38|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2024-09-01 15:15:31|06508|101376|CPIN|79.69T|79690000000000|4860|6070173|-5.17|43|2024-10-29|15/09/2024||39.62|||4860|1|2024-07-30|15/06/2024||59.43|17049200000000|17049000000000|5175|1
2024-09-01 15:15:39|06509|102979|CINT|144B|144000000000|144|20936|-22.16|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2024-09-01 15:15:46|06510|985288|POWR|10.67T|10670000000000|675|4690384|-10.6|22|2024-10-30|15/09/2024|||||675|1|2024-07-26|15/06/2024|||||680|1
2024-09-01 15:15:54|06511|1159433|CSMI|2.33T|2330000000000|2850|1352|-9.52|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2024-09-01 15:16:06|06512|101378|CTRA|24.1T|24100000000000|1300|20441383|15.04|43|2024-10-30|15/09/2024||23.52||2497030000000|1300|1|2024-07-30|15/06/2024|21.06|23.52|2359810000000|2419210000000|1235|1
2024-09-01 15:16:17|06513|1156364|CSRA|1.41T|1410000000000|690|1022913|38|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2024-09-01 15:16:24|06514|1059849|CITA|9.9T|9900000000000|2500|6002|2.04|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2024-09-01 15:16:32|06515|101381|CTTH|33.23B|33229999999.999996|27|132317|-46|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2024-09-01 15:16:41|06516|101382|CMNP|7.99T|7990000000000|1470|69571|-9.26|31|2024-10-29|15/09/2024|||||1470|1|2024-08-28|15/06/2024|||||1465|1
2024-09-01 15:16:49|06517|1118028|CLAY|472.88B|472880000000|184|577|-23.33|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2024-09-01 15:16:55|06518|945180|CTBN|1.76T|1760000000000|2200|1088|10|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2024-09-01 15:17:04|06519|101526|NIRO|3.11T|3110000000000|140|280314|0.72|31|2024-10-29|15/09/2024|||||140|1|2024-07-31|15/06/2024|||||140|1
2024-09-01 15:17:15|06520|101383|CFIN|1.68T|1680000000000|422|8791491|-30.25|32|2024-10-23|15/09/2024|||||422|1|2024-07-24|15/06/2024|||||464|1
2024-09-01 15:17:23|06521|101384|CLPI|329.31B|329310000000|1075|472336|9.14|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2024-09-01 15:17:30|06522|1137585|CCSI|355.2B|355200000000|296|73566|-50.67|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2024-09-01 15:17:37|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|15|2021-12-06|15/09/2021|-15.17||783600000||62|1|2021-08-16|15/06/2021|-18.06||7210000000||64|1
2024-09-01 15:17:44|06524|101385|COWL|243.56B|243560000000|50|519672|0|12|2022-06-28|15/12/2019|-191.72||224100000000||50|1|2019-11-29|15/09/2019|-3.33||75800000000||50|1
2024-09-01 15:17:51|06525|1179332|UFOE|608.48B|608480000000|266|2321450|46.96|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2024-09-01 15:17:58|06526|1155552|TEBE|880.23B|880230000000|685|340898|-17.96|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2024-09-01 15:18:07|06527|945182|DEFI|983.58B|983580000000|1455|46000|0|25|2023-05-02|15/03/2023|-1.01||448300000||1455|1|2023-03-30|15/12/2022|-15.93||404100000||1455|1
2024-09-01 15:18:17|06528|101386|DEWA|1.46T|1460000000000|67|128098124|0|31|2024-11-29|15/09/2024|||||67|1|2024-08-05|15/06/2024|||||68|1
2024-09-01 15:18:24|06529|1141286|KAYU|11.97B|11970000000|18|434600|-93.48|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2024-09-01 15:18:33|06530|101387|DVLA|1.93T|1930000000000|1720|41105|-13.13|31|2024-11-14|15/09/2024|||||1720|1|2024-08-22|15/06/2024|||||1690|1
2024-09-01 15:18:41|06531|1175870|DCII|95.35T|95350000000000|40000|843|16.53|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2024-09-01 15:18:51|06532|101224|DLTA|1.96T|1960000000000|2450|135458|-34.32|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2024-09-01 15:19:01|06533|101388|DOID|5.65T|5650000000000|730|18581550|75.48|22|2024-10-30|15/09/2024|||||730|1|2024-09-27|15/06/2024|||||730|1
2024-09-01 15:19:09|06534|101225|PDES|190.19B|190190000000|266|170445|10.83|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2024-09-01 15:19:20|06535|1097838|DEAL|6.88B|6880000000|6|4600200|-88|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2024-09-01 15:19:29|06536|101389|DSFI|102.14B|102140000000|55|1352972|-24.66|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2024-09-01 15:20:37|06537|101390|DSNG|8.37T|8369999999999.999|790|32240988|32.77|12|2024-10-30|15/09/2024|||||790|1|2024-08-01|15/06/2024|||||685|1
2024-09-01 15:20:46|06538|1170439|DGNS|385B|385000000000|308|3622908|60.42|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2024-09-01 15:20:53|06539|1156799|DADA|66.88B|66879999999.99999|9|7376177|-82|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2024-09-01 15:21:00|06540|1156578|DMND|7.57T|7570000000000|800|6777|-1.84|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2024-09-01 15:21:06|06541|102977|DSSA|256.6T|256600000000000.03|41625|640802|-13.28|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2024-09-01 15:21:15|06542|1153258|DMMX|907.43B|907430000000|125|3446288|-57.77|21|2024-11-27|15/09/2024|||||125|1|2024-07-23|15/06/2024|||||127|1
2024-09-01 15:21:22|06543|1167988|PTDU|45B|45000000000|30|444031|-40|6|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2024-09-01 15:21:29|06544|1141614|KOTA|126.55B|126550000000|12|6627448|-76|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2024-09-01 15:21:39|06545|962002|DPUM|212.39B|212390000000|51|1382639|34.21|30|2024-11-28|15/09/2024|||||51|1|2024-09-26|15/06/2024|||||51|1
2024-09-01 15:21:47|06546|101392|DART|653.41B|653410000000|208|2727788|43.45|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2024-09-01 15:21:54|06547|985737|DAYA|890.76B|890760000000|368|15588|54.62|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2024-09-01 15:22:02|06548|101393|DUTI|7.77T|7770000000000|4200|1276|-8.7|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2024-09-01 15:22:12|06549|101391|DPNS|116.56B|116560000000|352|33663|-19.63|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2024-09-01 15:22:21|06550|1057061|DWGL|990.05B|990050000000|107|59546|-18.32|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2024-09-01 15:22:30|06551|101394|DYAN|491.39B|491390000000|115|9143891|1.77|31|2024-10-25|15/09/2024|||||115|1|2024-07-31|15/06/2024|||||108|1
2024-09-01 15:22:40|06552|101366|BWPT|1.65T|1650000000000|53|9506956|-13.11|43|2024-10-29|15/09/2024|||||53|1|2024-07-26|15/06/2024|||||53|1
2024-09-01 15:22:48|06553|1141611|EAST|503.42B|503420000000|122|370817|-10.95|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2024-09-01 15:22:57|06554|102133|LRNA|49B|49000000000|140|32897|-25.53|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2024-09-01 15:23:05|06555|101395|EKAD|803.59B|803590000000|230|445339|-11.54|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2024-09-01 15:23:31|06556|101226|EMTK|24.55T|24550000000000|402|32059597|-31.86|31|2024-10-29|15/09/2024|||||402|1|2024-07-29|15/06/2024|||||426|1
2024-09-01 15:23:40|06557|101396|ECII|296.43B|296430000000|244|31402|-31.07|32|2024-10-28|15/09/2024|||||244|1|2024-08-07|15/06/2024|||||240|1
2024-09-01 15:23:51|06558|101397|ELSA|3.5T|3500000000000|480|42215223|17.07|32|2024-11-12|15/09/2024|||||480|1|2024-08-06|15/06/2024|||||466|1
2024-09-01 15:24:00|06559|1050170|MDKI|468.08B|468080000000|185|494914|-12.74|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2024-09-01 15:24:10|06560|101398|ENRG|4.96T|4960000000000|200|32737306|-23.66|32|2024-11-27|15/09/2024|||||200|1|2024-08-28|15/06/2024|||||208|1
2024-09-01 15:24:18|06561|101227|EPMT|6.77T|6770000000000|2500|14450|-7.75|31|2024-10-29|15/09/2024|||||2500|1|2024-07-31|15/06/2024|||||2520|1
2024-09-01 15:24:23|06562|1141289|ENVY|90B|90000000000|50|0|0|6|2020-12-01|15/09/2020|-3.8||-6200000000||50|1|2020-08-05|15/06/2020|-3.26||6270000000||97|1
2024-09-01 15:24:31|06563|101228|GSMF|725.75B|725750000000|51|612512|-22.73|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2024-09-01 15:24:38|06564|1174795|IPAC|76.94B|76940000000|81|35827|-34.68|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2024-09-01 15:24:46|06565|1156771|IKAN|35B|35000000000|42|675741|-23.64|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2024-09-01 15:24:55|06566|101399|ERAA|6.66T|6660000000000|422|20507423|-12.45|32|2024-10-30|15/09/2024|||||422|1|2024-08-01|15/06/2024|||16467000000000|16467000000000|426|1
2024-09-01 15:25:02|06567|101229|ERTX|155.67B|155670000000|121|3927597|-67.3|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2024-09-01 15:25:14|06568|1158985|ESTA|288.62B|288620000000|119|4750234|41.67|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2024-09-01 15:25:27|06569|1117906|BEEF|1.11T|1110000000000|158|634922|28.46|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2024-09-01 15:25:33|06570|101400|ETWA|326.81B|326810000000|70|5800|-35.78|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2024-09-01 15:25:41|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|19|2021-10-27|15/09/2021|-0.03||727300000||114|1|2021-08-27|15/06/2021|-0.13||545500000||114|1
2024-09-01 15:25:47|06572|101230|ESTI|68.52B|68519999999.99999|34|133686|-32|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2024-09-01 15:25:55|06573|101403|CNKO|62.69B|62690000000|7|19905917|-86|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2024-09-01 15:26:04|06574|101404|TAXI|40.89B|40890000000|4|26611275|-92|31|2024-10-30|15/09/2024|||||4|1|2024-07-30|15/06/2024|||||4|1
2024-09-01 15:26:12|06575|101405|FASW|13.69T|13690000000000|5525|567|-9.05|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2024-09-01 15:26:18|06576|1174972|FLMC|47.66B|47660000000|61|202527|-22.78|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2024-09-01 15:26:25|06577|1168850|FAPA|19.24T|19240000000000|5300|12875|4.95|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2024-09-01 15:26:36|06578|101231|FAST|1.82T|1820000000000|456|63025|-43.7|31|2024-11-28|15/09/2024|||||456|1|2024-08-27|15/06/2024|||||454|1
2024-09-01 15:26:42|06579|1172380|FIMP|16B|16000000000|40|16936|-33.33|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2024-09-01 15:26:52|06580|101406|KBLV|87.11B|87110000000|50|91489|-51.92|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2024-09-01 15:27:00|06581|101604|AISA|1.22T|1220000000000|131|5531173|0.77|30|2024-10-28|15/09/2024|||||131|1|2024-08-28|15/06/2024|||||131|1
2024-09-01 15:27:07|06582|101232|FISH|3.6T|3600000000000|7500|906|25.52|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2024-09-01 15:27:15|06583|1179151|BOBA|194.17B|194170000000|168|318803|14.29|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2024-09-01 15:27:24|06584|101407|FORU|1.09T|1090000000000.0001|2340|689236|1344.44|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2024-09-01 15:27:32|06585|101408|FMII|857.6B|857600000000|134|24488|-57.4|24|2023-04-26|15/12/2022|2.2||20060000000||306.10998535156|1|2022-11-29|15/09/2022|4.26||21160000000||124.15000152588|1
2024-09-01 15:27:39|06586|1009373|FORZ|99.20B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1
2024-09-01 15:27:46|06587|1141613|FUJI|247B|247000000000|190|500973|-24|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2024-09-01 15:27:55|06588|101410|GJTL|4.6T|4600000000000|1320|15502675|59.04|31|2024-10-25|15/09/2024|||||1320|1|2024-08-01|15/06/2024|||||1150|1
2024-09-01 15:28:03|06589|1156094|GLVA|498B|498000000000|332|70942|-63.11|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2024-09-01 15:28:15|06590|101411|GTBO|730B|730000000000|292|1215730|-47.86|31|2024-10-22|15/09/2024|||||292|1|2024-08-06|15/06/2024|||||268|1
2024-09-01 15:28:23|06591|101412|GIAA|5.76T|5760000000000|63|16343394|-22.22|22|2024-10-31|15/09/2024|||||63|1|2024-08-01|15/06/2024|||||60|1
2024-09-01 15:28:32|06592|1052356|GMFI|1.69T|1690000000000|60|914609|-7.69|30|2024-11-21|15/09/2024|||||60|1|2024-07-31|15/06/2024|||||60|1
2024-09-01 15:28:40|06593|955953|BOLT|2.4T|2400000000000|1025|363208|17.14|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2024-09-01 15:28:49|06594|1097268|GOOD|13.5T|13500000000000|366|132047|-14.49|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2024-09-01 15:28:55|06595|1153099|SLIS|135.48B|135479999999.99998|55|16561194|-55.65|18|2023-05-08|15/03/2023|3.57||104800000000||1494460216.85|1.1274973940435E-7|2023-04-11|15/12/2022|8.51||130200000000||1565236395.7547|1.1274973940435E-7
2024-09-01 15:29:08|06596|101413|GEMA|438.4B|438400000000|274|21868|-10.46|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2024-09-01 15:29:15|06597|1177036|GPSO|70.01B|70010000000|105|3110847|-21.05|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2024-09-01 15:29:22|06598|1073263|GHON|946B|946000000000|1720|28488|-5.75|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2024-09-01 15:29:29|06599|1155107|WOWS|111.41B|111410000000|45|2810216|-10|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2024-09-01 15:29:39|06600|101414|BMTR|3.73T|3730000000000|228|38985964|-25|43|2024-10-31|15/09/2024|||||228|1|2024-07-30|15/06/2024|||||228|1
2024-09-01 15:29:46|06601|1177101|RUNS|50.91B|50910000000|52|53238|-18.75|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2024-09-01 15:29:54|06602|101415|GLOB|82.22B|82220000000|74|880|-37.29|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2024-09-01 15:30:04|06603|101416|SMMT|2.27T|2270000000000|720|49556|-37.12|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2024-09-01 15:30:13|06604|101233|GEMS|82.35T|82350000000000|14000|1154023|114.56|14|2024-11-13|15/09/2024|||||14000|1|2024-08-22|15/06/2024|||||9225|1
2024-09-01 15:30:20|06605|1138474|POLU|622.5B|622500000000|830|182324|232|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2024-09-01 15:30:31|06606|943646|GOLL|183.25B|183250000000|50|769385|0|19|2023-01-31|15/09/2021|-0.39||969000000||50|1|2023-01-31|15/06/2021|-0.36||1390000000||50|1
2024-09-01 15:30:37|06607|943650|GDYR|643.7B|643700000000|1570|916439|17.16|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2024-09-01 15:30:46|06608|101418|GMTD|5.18T|5180000000000|5100|59608|-65.66|25|2023-04-21|15/03/2023|264.46||96460000000||14850|1|2023-03-24|15/12/2022|27.66||175400000000||14850|1
2024-09-01 15:30:55|06609|101419|GZCO|534B|534000000000|89|25741259|-2.2|31|2024-10-30|15/09/2024|||||89|1|2024-07-31|15/06/2024|||||89|1
2024-09-01 15:31:03|06610|985853|JGLE|203.24B|203240000000|9|4902673|-82|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2024-09-01 15:31:13|06611|101420|BLTZ|1.62T|1620000000000|1850|2375|-21.28|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2024-09-01 15:31:20|06612|1166028|HOMI|215.78B|215780000000|137|46767|-73.9|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2024-09-01 15:31:27|06613|101421|KRAH|423.44B|423440000000|436|79026|0|11|2019-11-01|15/09/2019|-7.23||53650000000||845|1|2019-07-31|15/06/2019|0.1||74830000000||2370|1
2024-09-01 15:45:18|06613|101421|KRAH|423.44B|423440000000|436|79026|0|11|2019-11-01|15/09/2019|-7.23||53650000000||845|1|2019-07-31|15/06/2019|0.1||74830000000||2370|1
2024-09-01 15:45:27|06614|101422|GWSA|1.25T|1250000000000|160|582302|-5.33|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2024-09-01 15:45:33|06615|1177104|GTSI|490.39B|490390000000|31|2483834|-40.38|0||
2024-09-01 15:45:43|06616|101423|GGRM|31.51T|31510000000000|16375|1040841|-32.47|43|2024-10-28|15/09/2024|||||16375|1|2024-07-29|15/06/2024|||23754000000000|23754000000000|16600|1
2024-09-01 15:45:50|06617|1078225|TRUK|39.15B|39150000000|90|3596564|8.43|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2024-09-01 15:45:58|06618|101424|GDST|1.14T|1140000000000|127|1000292|-14.19|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2024-09-01 15:46:06|06619|1152962|GGRP|7.27T|7270000000000|600|371895|25|0||
2024-09-01 15:46:15|06620|943648|HMSP|82T|82000000000000|705|30547047|-19.43|38|2024-10-24|15/09/2024|||||705|1|2024-07-24|15/06/2024|||28710000000000|28869670000000|725|1
2024-09-01 15:46:22|06621|101425|MYRX|4.34T|4340000000000|50|650212031|0|12|2019-10-30|15/09/2019|0.61||394200000000||92|1|2019-07-31|15/06/2019|0.12||238900000000||103|1
2024-09-01 15:46:28|06622|1173515|HOPE|78.82B|78820000000|37|368739|-26|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2024-09-01 15:46:35|06623|101207|AHAP|583.1B|583100000000|119|18813959|30.77|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2024-09-01 15:46:44|06624|1025104|HRTA|1.77T|1770000000000|384|20109089|-26.86|31|2024-11-04|15/09/2024|||||384|1|2024-08-01|15/06/2024|||||404|1
2024-09-01 15:46:55|06625|101427|HRUM|17.84T|17840000000000|1340|17578939|-14.92|33|2024-10-30|15/09/2024||||442910000|1340|1|2024-08-01|15/06/2024|||407460000|397730000|1190|1
2024-09-01 15:47:01|06626|1176963|HAIS|567.27B|567270000000|216|1620292|-28.48|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2024-09-01 15:47:10|06627|1141607|HDIT|24.39B|24390000000|16|790830|-68|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2024-09-01 15:47:19|06628|101428|HERO|2.84T|2840000000000|680|8185|-47.29|31|2024-10-30|15/09/2024|||||680|1|2024-07-31|15/06/2024|||||655|1
2024-09-01 15:47:27|06629|101429|HEXA|5.44T|5440000000000|6475|735863|-1.15|21|2024-10-24|15/09/2024|||||6475|1|2024-07-26|15/06/2024|||||6575|1
2024-09-01 15:47:34|06630|943655|HADE|16.96B|16960000000|8|3472270|33.33|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2024-09-01 15:47:42|06631|1096523|HKMU|161.09B|161090000000|50|500|0|19|2022-11-30|15/09/2022|-6.55||53720000000||50|1|2022-08-31|15/06/2022|-8.33||53430000000||50|1
2024-09-01 15:47:48|06632|1137430|FITT|129.12B|129120000000|99|2541471|-78.33|17|2022-10-25|15/09/2022|-2.52||2390000000||145.58999633789|1|2022-07-26|15/06/2022|-3.28||2340000000||148.44400024414|1
2024-09-01 15:47:55|06633|101431|HOME|1.11T|1110000000000|50|793944|0|17|2020-11-04|15/09/2020|-0.21||2880000000||50|1|2020-07-29|15/06/2020|-0.09||3190000000||50|1
2024-09-01 15:48:03|06634|101432|SHID|1.06T|1060000000000|950|31746|-73.61|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2024-09-01 15:48:12|06635|943656|HITS|2.03T|2029999999999.9998|286|372664|-13.86|31|2024-11-27|15/09/2024|||||286|1|2024-08-01|15/06/2024|||||300|1
2024-09-01 15:48:17|06636|101433|KARW|3.48T|3480000000000|5925|2546683|9456.45|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2024-09-01 15:48:23|06637|1177229|IDEA|35.06B|35060000000|33|5100664|-32.65|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2024-09-01 15:48:30|06638|1155911|IFSH|1.53T|1530000000000|795|6917|-20.1|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2024-09-01 15:48:37|06639|1172375|LFLO|138.62B|138620000000|106|674920|103.85|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2024-09-01 15:48:47|06640|943664|IMPC|18.13T|18130000000000|334|4800666|6.37|31|2024-10-24|15/09/2024|||||334|1|2024-07-26|15/06/2024|||690000000000||336|1
2024-09-01 15:48:55|06641|101435|INKP|44.31T|44310000000000|8100|5026623|-11.72|23|2024-11-11|15/09/2024|||||8100|1|2024-08-06|15/06/2024|0.0369||830890000|798000000|7875|1
2024-09-01 15:49:02|06642|1073264|INPS|76.05B|76050000000|117|315205|-43.75|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2024-09-01 15:49:13|06643|101436|INAI|93.14B|93140000000|147|99278|-26.5|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2024-09-01 15:49:21|06644|101437|INDY|7.6T|7600000000000|1460|7057700|-27.36|31|2024-10-31|15/09/2024|||||1460|1|2024-08-01|15/06/2024|||||1390|1
2024-09-01 15:49:30|06645|101438|SRSN|319.06B|319060000000|53|3089978|-8.62|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2024-09-01 15:49:38|06646|987137|INCF|50.51B|50510000000|30|746108|-40|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2024-09-01 15:49:44|06647|101234|BRAM|2.66T|2660000000000|5900|3173|-15.71|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2024-09-01 15:49:50|06648|1177035|OILS|47.68B|47680000000|105|4767986|-32.69|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2024-09-01 15:49:58|06649|101235|PTIS|115.53B|115530000000|210|388647|-45.03|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2024-09-01 15:50:07|06650|101439|ITMG|30.76T|30760000000000|27225|1272436|-6.76|34|2024-11-07|15/09/2024||0.103||583200000|27225|1|2024-08-22|15/06/2024|0.0696|0.0696|560000000|557600000|26675|1
2024-09-01 15:50:19|06651|101440|INTP|23.67T|23670000000000|6900|3274305|-34.91|43|2024-10-30|15/09/2024||153.39||5141070000000|6900|1|2024-07-31|15/06/2024|69.81|83.77|4042000000000|4042000000000|7225|1
2024-09-01 15:50:27|06652|101441|INAF|390.51B|390510000000|126|65400|-76.88|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2024-09-01 15:50:36|06653|101443|INDF|60.15T|60150000000000|6850|9169538|-2.14|43|2024-11-27|15/09/2024||350.16|||6850|1|2024-08-05|15/06/2024|291.8|291.8|26505000000000|26505000000000|6100|1
2024-09-01 15:50:46|06654|101442|ICBP|133.82T|133820000000000|11475|5129997|2.46|43|2024-10-30|15/09/2024||207.3|||11475|1|2024-08-04|15/06/2024|101.66|128.9|17039000000000|17039170000000|11175|1
2024-09-01 15:50:52|06655|1179330|EDGE|7.84T|7840000000000|3880|20908|9.6|11|2023-04-21|15/03/2023|142.09||225400000000||19050|0.2|2023-03-30|15/12/2022|164.66||213100000000||19000|0.2
2024-09-01 15:51:02|06656|101444|IMJS|1.77T|1770000000000|204|16781310|-38.55|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2024-09-01 15:51:11|06657|101445|IMAS|5.19T|5190000000000|1300|673211|-27.58|43|2024-11-22|15/09/2024|||||1300|1|2024-08-05|15/06/2024|||||1290|1
2024-09-01 15:51:19|06658|1155954|IFII|1.77T|1770000000000|188|122644|8.67|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2024-09-01 15:51:27|06659|962003|IDPR|302.45B|302450000000|151|210325|0|31|2024-10-25|15/09/2024|||||151|1|2024-07-31|15/06/2024|||||142|1
2024-09-01 15:51:34|06660|943994|OMRE|1.24T|1240000000000|420|4850|-22.94|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2024-09-01 15:51:40|06661|101434|IATA|1.54T|1540000000000|61|9077098|5.17|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2024-09-01 15:51:48|06662|102970|INPP|11.85T|11850000000000|1060|864620|119.01|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2024-09-01 15:51:54|06663|1141287|ITIC|246.47B|246470000000|262|288731|-9.03|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2024-09-01 15:52:00|06664|101446|IPOL|792.54B|792540000000|123|148043|-17.45|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2024-09-01 15:52:11|06665|101236|INDR|2.16T|2160000000000.0002|3300|41770|-7.04|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2024-09-01 15:52:20|06666|101447|DNET|73.76T|73760000000000|5200|134566|13.54|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2024-09-01 15:52:31|06667|101448|ISAT|83.65T|83650000000000|10375|3721169|10.08|43|2024-11-06|15/09/2024||178.41||14461000000000|10375|1|2024-07-30|15/06/2024|122.29|170.23|14141000000000|14156000000000|11700|1
2024-09-01 15:52:39|06668|101449|INDS|1.96T|1960000000000|298|1331977|-91.53|33|2024-11-20|15/09/2024|||||298|1|2024-08-27|15/06/2024|||||300|1
2024-09-01 15:52:47|06669|1161552|TECH|62.82B|62820000000|50|13900|0|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2024-09-01 15:52:56|06670|1008687|CARS|1.25T|1250000000000|83|7688127|-18.63|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2024-09-01 15:53:04|06671|1141609|INOV|177.21B|177210000000|98|1840583|-34.67|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2024-09-01 15:53:15|06672|943644|IBFN|54.62B|54620000000|36|2645688|125|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2024-09-01 15:53:24|06673|101452|INCI|119.4B|119400000000|575|81159|9.52|25|2023-05-02|15/03/2023|3.34||92720000000||599.72192382812|1|2023-03-31|15/12/2022|10.5||84400000000||642.22192382812|1
2024-09-01 15:53:35|06674|1025105|WOOD|1.5T|1500000000000|240|8673227|-47.6|31|2024-11-15|15/09/2024|||||240|1|2024-08-05|15/06/2024|||||226|1
2024-09-01 15:53:42|06675|946578|INTD|85.22B|85220000000|144|321081|-13.25|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2024-09-01 15:53:50|06676|101453|MDIA|392.16B|392160000000|10|455235|-80|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2024-09-01 15:53:58|06677|101454|IBST|7.16T|7160000000000|5300|704|0|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2024-09-01 15:54:06|06678|945183|IIKP|1.68T|1680000000000|50|333468936|0|25|2023-04-28|15/03/2023|-0.06||3790000000||50|1|2023-04-03|15/12/2022|-1.06||3610000000||50|1
2024-09-01 15:54:15|06679|101455|IKAI|212.89B|212890000000|16|2999150|-68|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2024-09-01 15:54:24|06680|101456|DILD|1.9T|1900000000000|183|29542755|-15.28|32|2024-11-20|15/09/2024|||||183|1|2024-07-31|15/06/2024|||||173|1
2024-09-01 15:54:32|06681|101457|INTA|56.85B|56850000000|17|2692792|-66|31|2024-10-30|15/09/2024|||||17|1|2024-07-31|15/06/2024|||||7|1
2024-09-01 15:54:39|06682|101458|ICON|43.59B|43590000000|40|195937|-20|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2024-09-01 15:54:47|06683|1153173|IRRA|744.86B|744860000000|494|2084211|2.07|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2024-09-01 15:54:54|06684|101459|PSAB|6.35T|6350000000000|240|146210501|175.86|20|2024-08-02|15/06/2024|||||218|1|2024-06-12|15/03/2024|||||155|1
2024-09-01 15:55:02|06685|101468|JIHD|754.61B|754610000000|324|99464|-16.49|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2024-09-01 15:55:10|06686|101237|JKSW|9.00B|9000000000|60|1928900|0|25|2023-05-02|15/03/2023|-0.54||||60|1|2023-04-12|15/12/2022|4.14||||60|1
2024-09-01 15:55:20|06687|945179|JSPT|4.59T|4590000000000|1980|1488|134.32|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2024-09-01 15:55:28|06688|101450|SIDO|19.8T|19800000000000|660|30198231|7.32|33|2024-10-23|15/09/2024|||||660|1|2024-07-23|15/06/2024|5.54||843000000000|842300000000|725|1
2024-09-01 15:55:37|06689|101461|JPFA|18.55T|18550000000000|1595|22814730|22.69|33|2024-10-30|15/09/2024|||||1595|1|2024-07-31|15/06/2024|||13723000000000|13723250000000|1540|1
2024-09-01 15:55:46|06690|1057069|IPCM|1.44T|1440000000000|272|745911|-6.21|31|2024-10-29|15/09/2024|||||272|1|2024-07-31|15/06/2024|||||270|1
2024-09-01 15:55:56|06691|101462|JSMR|38.83T|38830000000000|5350|5679892|21.32|43|2024-11-27|15/09/2024||111.04||4547530000000|5350|1|2024-07-31|15/06/2024||111.04|4895000000000|5961450000000|5325|1
2024-09-01 15:56:03|06692|1131181|JAST|60.62B|60620000000|56|827203|-1.75|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2024-09-01 15:56:11|06693|101463|JTPE|1.85T|1850000000000|270|20995525|-7.53|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2024-09-01 15:56:20|06694|101460|JAWA|2.22T|2220000000000|137|2942975|77.92|31|2024-10-30|15/09/2024|||||137|1|2024-07-30|15/06/2024|||||86|1
2024-09-01 15:56:28|06695|101464|JKON|1.73T|1730000000000|106|39911602|0|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2024-09-01 15:56:36|06696|101466|JRPT|8.59T|8590000000000|665|941716|9.02|32|2024-10-31|15/09/2024|||||665|1|2024-08-01|15/06/2024|||||665|1
2024-09-01 15:56:43|06697|1088205|RISE|10.84T|10840000000000|990|62353|0|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2024-09-01 15:56:52|06698|1073106|HELI|323.15B|323150000000|388|9236100|288|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2024-09-01 15:57:02|06699|101467|JECC|468.72B|468720000000|620|80650|-82.23|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2024-09-01 15:57:10|06700|101238|KBLM|360.64B|360640000000|322|418577|11.81|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2024-09-01 15:57:19|06701|101470|KLBF|76.3T|76300000000000|1650|33831525|-7.04|43|2024-10-30|15/09/2024||14.69|||1650|1|2024-07-30|15/06/2024|16.78|16.96|7965000000000|7825000000000|1560|1
2024-09-01 15:57:27|06702|1052430|ZINC|378.75B|378750000000|15|7028312|-70|30|2024-10-29|15/09/2024|||||15|1|2024-08-01|15/06/2024|||||14|1
2024-09-01 15:57:34|06703|1159436|KBAG|164.45B|164450000000|23|5331483|-54|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2024-09-01 15:57:42|06704|101469|KIJA|3.14T|3140000000000|153|154166310|0.66|31|2024-11-13|15/09/2024|||||153|1|2024-08-05|15/06/2024|||||132|1
2024-09-01 15:57:49|06705|101239|KICI|32.84B|32840000000.000004|119|451209|-26.09|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2024-09-01 15:57:58|06706|101471|KDSI|607.5B|607500000000|1500|17924|1.01|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2024-09-01 15:58:03|06707|1177100|RSGK|1.05T|1050000000000|1125|10419|-14.77|0||
2024-09-01 15:58:09|06708|1152348|KEEN|2.53T|2530000000000|690|1201995|-16.87|0||
2024-09-01 15:58:18|06709|101472|KIAS|447.87B|447870000000|30|754059|57.89|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2024-09-01 15:58:25|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|10|2019-10-27|15/09/2019|-2||||50|1|2019-08-23|15/06/2019|-1.88||382900000||50|1
2024-09-01 15:58:34|06711|101474|KAEF|4.17T|4170000000000|750|2946144|-9.64|32|2024-10-30|15/09/2024|||||750|1|2024-07-31|15/06/2024|||||605|1
2024-09-01 15:58:42|06712|962004|KINO|1.79T|1790000000000|1300|27027|-14.75|32|2024-10-30|15/09/2024|||||1300|1|2024-07-31|15/06/2024|||||1325|1
2024-09-01 15:58:50|06713|1052236|KIOS|53.79B|53790000000|50|42318|-21.88|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2024-09-01 15:58:57|06714|1025103|KMTR|1.99T|1990000000000|242|57656|-17.12|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2024-09-01 15:59:06|06715|101475|KBLI|1.69T|1690000000000|422|1119950|30.25|31|2024-11-20|15/09/2024|||||422|1|2024-07-31|15/06/2024|||||396|1
2024-09-01 15:59:15|06716|101476|KOBX|331.79B|331790000000|146|2720869|-32.41|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2024-09-01 15:59:22|06717|101240|KOIN|71.6B|71600000000|73|2509|0|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2024-09-01 15:59:29|06718|1097709|SATU|229.63B|229630000000|167|22363273|234|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2024-09-01 15:59:36|06719|101477|KRAS|2.17T|2170000000000|112|16385463|-46.15|22|2024-10-28|15/09/2024|||||112|1|2024-08-07|15/06/2024|||||101|1
2024-09-01 15:59:45|06720|101478|KREN|182.05B|182050000000|10|12749441|-80|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2024-09-01 15:59:52|06721|1141288|KJEN|32.5B|32500000000|65|8806945|-35|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2024-09-01 15:59:58|06722|1165986|KMDS|379.2B|379200000000|474|59811|-0.84|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2024-09-01 16:00:12|06723|1174268|LABA|546.11B|546110000000|540|28796589|980|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2024-09-01 16:00:21|06724|1156770|TAMA|20.4B|20400000000|17|443020|-57.5|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2024-09-01 16:00:48|06725|101480|LMPI|79.67B|79670000000|79|15431|-42.75|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2024-09-01 16:01:11|06726|101481|LTLS|1.5T|1500000000000|1005|240925|2.03|31|2024-11-19|15/09/2024|||||1005|1|2024-07-26|15/06/2024|||||1000|1
2024-09-01 16:01:21|06727|1057991|LCKM|288B|288000000000|288|44462|-6.49|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2024-09-01 16:01:30|06728|101486|LPPS|147.53B|147530000000|57|439284|-10.94|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2024-09-01 16:01:39|06729|101482|LAPD|55.53B|55530000000|14|1455811|-72|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2024-09-01 16:01:44|06730|1173015|LUCY|151.48B|151480000000|100|241178|-19.98|0||
2024-09-01 16:01:53|06731|101241|LMAS|39.39B|39390000000|50|26600|0|19|2021-11-30|15/09/2021|2.59||8640000000||82|1|2021-09-19|15/06/2021|-4.12||7830000000||111|1
2024-09-01 16:02:02|06732|102980|LINK|4.84T|4840000000000|1760|54678|-0.85|37|2024-11-27|15/09/2024|||||1760|1|2024-07-31|15/06/2024|||||1300|1
2024-09-01 16:02:11|06733|102975|LION|226.79B|226790000000|436|1891|-22.83|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2024-09-01 16:02:19|06734|101242|LMSH|38.4B|38400000000|400|2230|0|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2024-09-01 16:02:27|06735|101483|LPCK|2.02T|2020000000000|755|547955|-22.96|31|2024-10-24|15/09/2024|||||755|1|2024-07-31|15/06/2024|||||755|1
2024-09-01 16:02:36|06736|101484|LPGI|1.01T|1010000000000|3380|14936|-39.1|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2024-09-01 16:02:46|06737|101485|LPKR|5.6T|5600000000000|79|48290166|-19.39|43|2024-10-31|15/09/2024||1.58|||79|1|2024-07-31|15/06/2024||1.58|||63|1
2024-09-01 16:02:54|06738|101487|LEAD|368.52B|368520000000|91|9379594|33.82|21|2024-10-31|15/09/2024|||||91|1|2024-08-21|15/06/2024|||||89|1
2024-09-01 16:03:01|06739|101243|FPNI|979.69B|979690000000|176|549639|-10.2|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2024-09-01 16:03:11|06740|1056016|MCAS|876.61B|876610000000|1010|467091|-85.77|31|2024-10-29|15/09/2024|||||1010|1|2024-07-30|15/06/2024|||||955|1
2024-09-01 16:03:19|06741|1095932|MOLI|653.77B|653770000000|240|644103|-33.33|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2024-09-01 16:03:27|06742|943659|MGNA|57.98B|57980000000|17|99826|-66|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2024-09-01 16:03:35|06743|1096528|MPRO|13.37T|13370000000000|1345|7851|-67.35|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2024-09-01 16:03:44|06744|101489|ABBA|122.01B|122010000000|31|740070|-58.11|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2024-09-01 16:03:53|06745|963746|MARI|262.63B|262630000000|50|174925|-23.08|31|2024-10-21|15/09/2024|||||50|1|2024-08-22|15/06/2024|||||50|1
2024-09-01 16:04:04|06746|1088700|MGRO|2.43T|2430000000000|690|6125494|1.47|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2024-09-01 16:04:11|06747|1158997|AMAN|429.96B|429960000000|111|2800442|-11.9|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2024-09-01 16:04:21|06748|1052365|MTWI|470.84B|470840000000|161|2604808|101.25|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2024-09-01 16:04:30|06749|101490|MAIN|1.81T|1810000000000|810|6700025|72.34|33|2024-10-30|15/09/2024|||||810|1|2024-08-01|15/06/2024|||3244000000000||890|1
2024-09-01 16:04:38|06750|1052879|AKSI|100.08B|100080000000|139|1801919|-16.77|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2024-09-01 16:04:46|06751|101244|MFIN|7.31T|7310000000000|2760|965675|-3.5|31|2024-11-07|15/09/2024|||||2760|1|2024-07-31|15/06/2024|||||3260|1
2024-09-01 16:04:55|06752|101491|TCID|1.04T|1040000000000|2580|7181|-13.42|33|2024-11-25|15/09/2024|||||2580|1|2024-08-21|15/06/2024|||||2480|1
2024-09-01 16:05:03|06753|1088206|MAPA|24.8T|24800000000000|870|26554045|8.07|27|2024-10-28|15/09/2024||12.86|||870|1|2024-07-30|15/06/2024|12.85|13.36|4194000000000|4194000000000|785|1
2024-09-01 16:05:15|06754|1025107|MAPB|4.3T|4300000000000|1800|2819|-15.89|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2024-09-01 16:05:21|06755|1025108|||||||12|2020-06-03|15/12/2019|-7.02||10570000000||50|1|2019-12-04|15/09/2019|-3.12||14270000000||50|1
2024-09-01 16:05:29|06756|1025109|MARK|3.46T|3460000000000|910|19788373|46.77|31|2024-10-29|15/09/2024|||||910|1|2024-07-25|15/06/2024|||||870|1
2024-09-01 16:05:39|06757|101492|MBTO|110.21B|110210000000|103|6642302|-0.96|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2024-09-01 16:05:47|06758|943649|MAMI|615.26B|615260000000|50|3300|0|23|2022-11-30|15/09/2022|-0.84||9800000000||50|1|2022-10-04|15/03/2022|-0.87||9200000000||50|1
2024-09-01 16:05:56|06759|101245|MREI|556.63B|556630000000|1075|170934|-45.01|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2024-09-01 16:06:21|06760|101493|LPPF|3.78T|3780000000000|1675|1240891|-36.07|39|2024-10-29|15/09/2024|||||1675|1|2024-07-31|15/06/2024|||3490000000000|3491000000000|1440|1
2024-09-01 16:06:30|06761|101494|MPPA|648.33B|648330000000|50|22485244|-45.05|34|2024-10-29|15/09/2024|||||50|1|2024-07-30|15/06/2024|||||50|1
2024-09-01 16:06:39|06762|101495|MYOR|59.47T|59470000000000|2660|7992986|2.7|33|2024-10-25|15/09/2024|||||2660|1|2024-07-25|15/06/2024|||7462000000000|7462040000000|2510|1
2024-09-01 16:06:47|06763|1089909|FILM|46.22T|46220000000000|4860|5993220|36.13|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2024-09-01 16:06:56|06764|101496|MEDC|31.46T|31460000000000|1255|36783703|-2.71|22|2024-10-30|15/09/2024|||||1255|1|2024-08-02|15/06/2024|||609000000|609000000|1340|1
2024-09-01 16:07:06|06765|101497|MNCN|4.31T|4309999999999.9995|326|72564496|-37.9|43|2024-10-30|15/09/2024|||||326|1|2024-07-30|15/06/2024|||2018000000000|2150000000000|340|1
2024-09-01 16:07:23|06766|1076873|HEAL|19.36T|19360000000000|1300|6071039|-7.14|30|2024-11-01|15/09/2024|||||1300|1|2024-07-24|15/06/2024|||1638000000000|1638000000000|1330|1
2024-09-01 16:07:33|06767|954961|MMLP|2.89T|2890000000000|420|1385513|0|32|2024-10-25|15/09/2024|||||420|1|2024-07-25|15/06/2024|||||346|1
2024-09-01 16:07:42|06768|1115772|ZONE|783.15B|783150000000|900|33494|-16.67|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2024-09-01 16:07:48|06769|1163148|EPAC|39.64B|39640000000|12|829919|0|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2024-09-01 16:07:56|06770|101498|EMDE|579.55B|579550000000|173|1053125|42.98|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2024-09-01 16:08:04|06771|1024518|MPOW|61.27B|61270000000|75|5023118|13.64|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2024-09-01 16:08:13|06772|1128812|HRME|214.52B|214520000000|36|395942|-28|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2024-09-01 16:08:21|06773|945178|MERK|1.72T|1720000000000|3840|47222|-19.83|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2024-09-01 16:08:29|06774|954960|MDKA|57.6T|57600000000000|2360|31702566|-30.38|21|2024-11-19|15/09/2024||||674670000|2360|1|2024-08-21|15/06/2024|||544780000|544780000|2340|1
2024-09-01 16:08:37|06775|1128657|MTPS|37.53B|37530000000|18|369113|-64|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2024-09-01 16:08:43|06776|1158998|CARE|2.59T|2590000000000|78|10365941|-84.71|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2024-09-01 16:08:51|06777|101246|MTSM|19.56B|19560000000|84|35273|-79|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2024-09-01 16:09:00|06778|101499|MTDL|7.37T|7370000000000|600|5234480|14.29|31|2024-10-24|15/09/2024|||||600|1|2024-07-25|15/06/2024|||||660|1
2024-09-01 16:09:18|06779|101247|MKPI|25.6T|25600000000000|27000|19398|-5.43|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2024-09-01 16:09:32|06780|101500|MTLA|3.23T|3230000000000|422|68098|8.76|32|2024-10-28|15/09/2024|||||422|1|2024-07-31|15/06/2024|||||420|1
2024-09-01 16:09:41|06781|101501|MIDI|14.31T|14310000000000|428|14334448|-2.28|29|2024-11-26|15/09/2024|||||428|1|2024-08-01|15/06/2024|||4991000000000|4991000000000|424|1
2024-09-01 16:09:49|06782|101502|SDPC|170.72B|170720000000|134|352313|-12.99|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2024-09-01 16:09:58|06783|101503|PADI|101.77B|101770000000|9|1924803|12.5|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2024-09-01 16:10:07|06784|101504|MAPI|24.73T|24730000000000|1495|23175947|-24.3|43|2024-10-28|15/09/2024||26.03|||1495|1|2024-07-30|15/06/2024|31.43|27.76|9205000000000|9395820000000|1380|1
2024-09-01 16:10:21|06785|951639|KOPI|164.55B|164550000000|236|33995|-32.18|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2024-09-01 16:10:28|06786|101505|||||||32|2024-10-30|15/09/2024|||||10|1|2024-08-01|15/06/2024|||||5|1
2024-09-01 16:10:36|06787|101506|MITI|492.16B|492160000000|139|245425|-69.25|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2024-09-01 16:10:45|06788|948393|MIKA|42.56T|42560000000000|3060|11763509|5.88|33|2024-10-30|15/09/2024||19.59||1344300000000|3060|1|2024-07-18|15/06/2024|23.11|22.4|1209000000000|1209000000000|2910|1
2024-09-01 16:10:53|06789|960819|MKNT|5.5B|5500000000|1|4962455|-83.33|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2024-09-01 16:11:00|06790|963747|||||||20|2023-05-12|15/03/2022|-105.1||16540000000||244|1|2023-03-20|15/12/2021|-97.33||2160000000||244|1
2024-09-01 16:11:08|06791|101507|MPMX|4.51T|4510000000000|1030|6569542|0|40|2024-10-30|15/09/2024|||||1030|1|2024-07-31|15/06/2024|||||995|1
2024-09-01 16:11:17|06792|101508|MBSS|1.79T|1790000000000|1020|225119|-18.07|31|2024-10-28|15/09/2024|||||1020|1|2024-07-26|15/06/2024|||||995|1
2024-09-01 16:11:23|06793|943662|MBAP|4.32T|4320000000000.0005|3520|168152|-31.65|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2024-09-01 16:11:31|06794|101509|BHIT|3.84T|3840000000000|46|52256244|-11.54|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2024-09-01 16:11:43|06795|101510|BCAP|5.28T|5280000000000|124|40736895|121.43|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2024-09-01 16:11:52|06796|101511|KPIG|21.27T|21270000000000|218|116215960|211.43|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2024-09-01 16:12:02|06797|101512|MSKY|1.1T|1100000000000|110|65108394|-51.33|40|2024-10-30|15/09/2024|||||110|1|2024-07-31|15/06/2024|||||86|1
2024-09-01 16:12:10|06798|1081669|MSIN|92.83T|92830000000000|7650|425157|107.32|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2024-09-01 16:12:18|06799|1141298|IPTV|1.65T|1650000000000|39|15878062|-26.42|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2024-09-01 16:12:27|06800|101513|MDRN|61.06B|61060000000|8|667616|0|31|2024-10-28|15/09/2024|||||8|1|2024-08-01|15/06/2024|||||5|1
2024-09-01 16:12:35|06801|101514|MDLN|626.65B|626650000000|50|310633|-39.76|32|2024-10-30|15/09/2024|||||50|1|2024-07-26|15/06/2024|||||50|1
2024-09-01 16:12:42|06802|1166257|ENZO|88.66B|88660000000|41|152741|-18|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2024-09-01 16:12:50|06803|1155743|KEJU|2.23T|2230000000000|1485|62730|23.75|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2024-09-01 16:12:58|06804|101515|MLIA|2.37T|2370000000000|358|4481909|-18.64|32|2024-10-24|15/09/2024|||||358|1|2024-07-31|15/06/2024|||||356|1
2024-09-01 16:13:07|06805|101516|MAGP|450B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2024-09-01 16:13:32|06806|101300|AMAG|1.88T|1880000000000|380|116416|12.43|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2024-09-01 16:13:42|06807|101517|MLBI|12.43T|12430000000000|5900|176536|-31.4|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2024-09-01 16:13:50|06808|101518|MICE|291.22B|291220000000|492|22119|-4.47|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2024-09-01 16:13:57|06809|101519|LPIN|152.15B|152150000000|358|89306|-7.73|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2024-09-01 16:14:05|06810|101248|MFMI|651.52B|651520000000|860|12658|19.44|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2024-09-01 16:14:13|06811|101520|||||||31|2024-10-29|15/09/2024|||||73|1|2024-07-29|15/06/2024|||||52|1
2024-09-01 16:14:22|06812|101521|MLPT|3.06T|3060000000000|1630|303036|-10.19|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2024-09-01 16:14:31|06813|101522|MASA|56.93T|56930000000000|6200|51291|84.52|31|2024-10-29|15/09/2024|||||6200|1|2024-09-27|15/06/2024|||||6200|1
2024-09-01 16:14:41|06814|101523|MRAT|200.3B|200300000000|468|4455275|-0.85|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2024-09-01 16:14:49|06815|1096519|CITY|475.66B|475660000000|88|6906052|76|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2024-09-01 16:14:58|06816|1088701|NFCX|1.27T|1270000000000|1910|116506|-69.68|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2024-09-01 16:15:21|06817|101524|ROTI|5.96T|5960000000000|1045|1165861|-24.28|33|2024-10-24|15/09/2024|||||1045|1|2024-07-31|15/06/2024|0.00||972000000000|972050000000|1010|1
2024-09-01 16:15:32|06818|101525|NIPS|461.16B|461160000000|282|685805|0|32|2024-11-27|15/09/2024|||||282|1|2024-08-28|15/06/2024|||||282|1
2024-09-01 16:15:45|06819|1084858|SKYB|29.84B|29840000000|51|0|0|11|2019-11-04|15/09/2019|1.62||2080000000||67|1|2019-07-31|15/06/2019|0.19||1110000000||188|1
2024-09-01 16:15:53|06820|101527|DGIK|431.84B|431840000000|84|9391970|-25.66|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2024-09-01 16:16:02|06821|1172506|NPGF|129.61B|129610000000.00002|40|919202|-31.03|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2024-09-01 16:16:13|06822|101528|NRCA|865.31B|865310000000|358|534739|1.7|31|2024-10-31|15/09/2024|||||358|1|2024-07-30|15/06/2024|||||346|1
2024-09-01 16:16:20|06823|1153026|NZIA|193.38B|193380000000|88|4723481|-22.12|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2024-09-01 16:16:31|06824|101529|META|4.12T|4120000000000|238|241032608|110.62|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2024-09-01 16:16:40|06825|102971|UNIT|23.83B|23830000000|316|34698|0|14|2020-07-30|15/06/2020|0.79||13000000000||154|1|2020-06-30|15/03/2020|2.13||39800000000||147|1
2024-09-01 16:16:49|06826|997895|PORT|2.55T|2550000000000|905|39559|19.87|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2024-09-01 16:16:56|06827|1114107|DIVA|165.2B|165200000000|118|3197655|-63.8|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2024-09-01 16:17:05|06828|101249|OCAP|43.44B|43440000000|159|200|0|25|2023-05-05|15/03/2023|20.51||||159|1|2023-03-27|15/12/2022|-76.03||||159|1
2024-09-01 16:17:14|06829|1153000|OPMS|68.14B|68140000000|85|3839848|70|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2024-09-01 16:17:23|06830|101608|TKIM|23.04T|23040000000000|7400|2290144|-3.27|21|2024-11-18|15/09/2024|||||7400|1|2024-08-05|15/06/2024|||||8000|1
2024-09-01 16:17:35|06831|101532|APIC|12.47T|12470000000000|1060|4986600|-4.93|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2024-09-01 16:17:42|06832|1163264|UANG|1.14T|1140000000000|940|84502|64.91|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2024-09-01 16:17:50|06833|101533|PWON|22.92T|22920000000000|476|48423381|5.31|33|2024-10-29|15/09/2024||10.82||1707460000000|476|1|2024-07-28|15/06/2024|8.66|8.66|1548480000000|1731000000000|408|1
2024-09-01 16:17:58|06834|1155744|PSGO|2.83T|2830000000000|150|239711|11.94|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2024-09-01 16:18:07|06835|1174977|NICL|3T|3000000000000|282|30396870|35.58|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2024-09-01 16:18:15|06836|101534|PBRX|429.64B|429640000000|20|6080819|-60|21|2024-10-30|15/09/2024|||||20|1|2024-08-08|15/06/2024|||||18|1
2024-09-01 16:18:26|06837|101252|HDTX|432.18B|432180000000|120|15057|0|24|2023-03-30|15/12/2022|0.22||103600000||120|1|2022-10-28|15/09/2022|-9.78||18840000||120|1
2024-09-01 16:18:34|06838|1174310|MGLV|135.25B|135250000000|71|118908|-11.25|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2024-09-01 16:18:42|06839|1057073|PBID|3.42T|3420000000000|456|1175467|-68.98|24|2023-04-28|15/03/2023|53.46||1220500000000||6320|0.25|2023-03-09|15/12/2022|43.75||1216600000000||6320|0.25
2024-09-01 16:18:51|06840|943654|PEGE|368.34B|368340000000|130|6766453|-61.76|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2024-09-01 16:18:59|06841|1168365|PMMP|515.07B|515070000000.00006|199|9311225|-28.42|17|2024-10-30|15/09/2024|||||199|1|2024-08-23|15/06/2024|||||212|1
2024-09-01 16:19:10|06842|101535|PNLF|13.19T|13190000000000|412|111371697|42.07|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2024-09-01 16:19:19|06843|101537|PANS|1.15T|1150000000000|1615|426681|-5.83|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2024-09-01 16:19:27|06844|101536|PNIN|3.95T|3950000000000|970|1444267|-7.62|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2024-09-01 16:19:36|06845|101538|PANR|621.6B|621600000000|448|1224572|-46.03|25|2023-04-27|15/03/2023|13.24||832100000000||547.03002929688|1|2023-03-10|15/12/2022|17.93||679900000000||580.61999511719|1
2024-09-01 16:19:46|06846|991136|PBSA|876B|876000000000|292|1074692|-19.34|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2024-09-01 16:19:55|06847|101540|PICO|53.43B|53430000000|94|1574150|-29.32|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2024-09-01 16:20:03|06848|101541|NIKL|661.12B|661120000000|262|446247|-35.15|31|2024-10-28|15/09/2024|||||262|1|2024-07-18|15/06/2024|||||278|1
2024-09-01 16:20:13|06849|101542|BBRM|720.76B|720760000000|85|5298008|16.44|5|2018-05-25|15/03/2018|-0||5080000||567333284|1.3043479395085E-7|2018-03-29|15/12/2017|-0.15||4600000||567333284|1.3043479395085E-7
2024-09-01 16:20:21|06850|101253|NELY|1.1T|1100000000000|466|1059036|-19.66|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2024-09-01 16:20:28|06851|1056131|PSSI|2.25T|2250000000000|430|1072830|-23.21|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2024-09-01 16:20:37|06852|101250|PGLI|61B|61000000000|125|100703|-32.07|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2024-09-01 16:20:46|06853|101531|PJAA|1.07T|1070000000000.0001|670|255683|-19.76|31|2024-10-28|15/09/2024|||||670|1|2024-07-25|15/06/2024|||||725|1
2024-09-01 16:20:55|06854|101549|PTPP|2.81T|2810000000000|454|81053266|-22.39|33|2024-10-31|15/09/2024|||||454|1|2024-08-07|15/06/2024|||||370|1
2024-09-01 16:21:03|06855|998095|KONI|327.6B|327600000000|1050|14887|-31.82|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2024-09-01 16:21:12|06856|101543|GPRA|397.73B|397730000000|93|5184013|-7|31|2024-11-27|15/09/2024|||||93|1|2024-07-30|15/06/2024|||||94|1
2024-09-01 16:21:20|06857|101544|PKPK|422.4B|422400000000|352|174363|-6.38|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2024-09-01 16:21:28|06858|1156527|TRIN|537.07B|537070000000.00006|118|2469483|-29.34|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2024-09-01 16:21:37|06859|101530|PGAS|37.33T|37330000000000|1540|47159797|13.65|42|2024-10-25|15/09/2024||0.0036||1030000000|1540|1|2024-08-26|15/06/2024||0.0039|934000000|951380000|1690|1
2024-09-01 16:21:46|06860|101488|LSIP|6.07T|6070000000000|890|12439347|-13.17|43|2024-10-30|15/09/2024|||||890|1|2024-07-31|15/06/2024|||921250000000|921500000000|860|1
2024-09-01 16:21:53|06861|101546|PTRO|12.49T|12490000000000|12600|5415597|270.59|8|2024-10-31|15/09/2024|||||12600|1|2024-07-31|15/06/2024|||||7800|1
2024-09-01 16:22:01|06862|1116267|PEHA|336B|336000000000|400|466130|-40.3|25|2024-11-28|15/09/2024|||||400|1|2024-07-26|15/06/2024|||||350|1
2024-09-01 16:22:09|06863|101254|RODA|611.65B|611650000000|45|119095|-11.76|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2024-09-01 16:22:15|06864|1165603|PNGO|1.52T|1520000000000|1940|46822|41.09|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2024-09-01 16:22:24|06865|101255|PTSP|224.12B|224120000000|1015|63442|-42.82|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2024-09-01 16:22:30|06866|1166256|PLAN|20.62B|20620000000|23|80964|-23.33|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2024-09-01 16:22:39|06867|101256|PLIN|8.95T|8950000000000|2530|2283|-5.6|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2024-09-01 16:22:46|06868|101547|PLAS|59.21B|59210000000|50|15059|0|14|2020-08-07|15/03/2020|-0.47||1400000000||50|1|2020-08-05|15/06/2020|-0.79||580400000||50|1
2024-09-01 16:22:53|06869|1117907|POLI|1.53T|1530000000000|760|3374|1.33|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2024-09-01 16:23:01|06870|1088678|POLL|931.71B|931710000000|112|58735|-37.78|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2024-09-01 16:23:07|06871|101548|ADMG|501.7B|501700000000|129|328970|-14|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2024-09-01 16:23:16|06872|1097904|POLA|40.21B|40210000000|12|2707719|-76|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2024-09-01 16:23:24|06873|101257|POOL|40.21B|40210000000|50|23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2024-09-01 16:23:32|06874|1055263|PPRE|778.95B|778950000000|77|11067169|-21.43|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2024-09-01 16:23:42|06875|953597|PPRO|2.04T|2040000000000|33|13573867|-34|33|2024-10-29|15/09/2024|||||33|1|2024-08-05|15/06/2024|||||12|1
2024-09-01 16:23:48|06876|1163262|PGUN|2.4T|2400000000000|418|1850|-10.68|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2024-09-01 16:23:57|06877|101258|PSDN|122.4B|122400000000|85|2616572|1.19|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2024-09-01 16:24:05|06878|1096064|PANI|130.85T|130850000000000|7750|6799617|104.49|17|2024-08-27|15/06/2024|||||5925|1|2024-06-26|15/03/2024|||||5075|1
2024-09-01 16:24:12|06879|1156724|PTPW|825.5B|825500000000|940|27134|-9.18|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2024-09-01 16:24:19|06880|101550|PRAS|68B|68000000000|97|18150|-30.22|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2024-09-01 16:24:25|06881|1177038|MCOL|19.02T|19020000000000|5350|64670|18.1|0||
2024-09-01 16:24:32|06882|1057208|PCAR|58.33B|58330000000|50|11416|0|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2024-09-01 16:24:40|06883|1163501|PPGL|80.97B|80970000000|105|444269|3.96|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2024-09-01 16:24:47|06884|962001|BIMA|51.09B|51090000000|84|2526864|1.2|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2024-09-01 16:24:55|06885|994054|PRDA|2.96T|2960000000000|3160|751006|-49.44|31|2024-10-30|15/09/2024|||||3160|1|2024-07-31|15/06/2024|||||2850|1
2024-09-01 16:25:04|06886|986049|OASA|914B|914000000000|144|108113007|-34.55|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2024-09-01 16:25:17|06887|101259|PALM|6.07T|6070000000000|386|552069|-25.96|25|2023-04-28|15/03/2023|6.77||55280000000||569.625|1|2023-03-24|15/12/2022|30.93||246900000000||608.24401855469|1
2024-09-01 16:25:26|06888|101588|STAR|240B|240000000000|50|15430|-61.24|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2024-09-01 16:25:34|06889|1010638|CSIS|64.04B|64040000000.00001|49|1015936|-18.33|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2024-09-01 16:25:41|06890|1075239|DFAM|100.69B|100690000000|53|2292272|-24.29|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2024-09-01 16:25:47|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|11|2020-11-30|15/09/2020|-4.82||26980000000||336|1|2020-07-30|15/06/2020|-3.04||10760000000||390|1
2024-09-01 16:25:56|06892|1088204|IPCC|1.24T|1240000000000|680|2516216|-9.33|27|2024-11-29|15/09/2024||||206130000000|680|1|2024-07-26|15/06/2024|||184620000000|168710000000|680|1
2024-09-01 16:26:02|06893|1010639|TAMU|1.31T|1310000000000|35|5476164|288.89|7|2018-07-30|15/03/2017|-0||3730000||422|1|2018-07-30|15/03/2018|-0||3900000||422|1
2024-09-01 16:26:12|06894|1078226|PZZA|685.25B|685250000000|228|95559|-48.18|29|2024-10-29|15/09/2024|||||228|1|2024-07-31|15/06/2024|||||230|1
2024-09-01 16:26:21|06895|101578|SIPD|1.75T|1750000000000|950|6902|2.7|32|2024-10-28|15/09/2024|||||950|1|2024-08-28|15/06/2024|||||960|1
2024-09-01 16:26:29|06896|1076784|SPTO|1.57T|1570000000000|580|2119981|-0.85|30|2024-10-28|15/09/2024|||||580|1|2024-07-25|15/06/2024|||||525|1
2024-09-01 16:26:39|06897|101251|TMAS|8.59T|8590000000000|151|9095070|-7.36|33|2024-11-27|15/09/2024|||||151|1|2024-07-24|15/06/2024|||||158|1
2024-09-01 16:26:47|06898|1084863|TNCA|177.09B|177090000000|420|3181930|70.73|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2024-09-01 16:26:55|06899|1123886|COCO|87.21B|87210000000|98|2984698|-50.25|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2024-09-01 16:27:02|06900|101260|PNSE|360.61B|360610000000|452|775|15.31|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2024-09-01 16:27:10|06901|101551|PUDP|167.42B|167420000000|254|508088|-62.37|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2024-09-01 16:27:19|06902|953932|DMAS|7.86T|7860000000000|163|26448492|-6.86|33|2024-10-24|15/09/2024|||||163|1|2024-08-01|15/06/2024|||655000000000||158|1
2024-09-01 16:27:25|06903|1165982|PURI|168B|168000000000|168|2677870|-62.83|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2024-09-01 16:27:32|06904|1156089|PMJS|1.62T|1620000000000|118|237573|-26.71|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2024-09-01 16:27:39|06905|1156644|PURA|126.04B|126040000000|20|3424853|-60|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2024-09-01 16:27:47|06906|101552|PYFA|1.19T|1190000000000|106|29745867|-37.9|12|2023-05-02|15/03/2023|-23.01||164900000000||179.2799987793|1|2023-04-06|15/12/2022|-25.26||164500000000||172.83999633789|1
2024-09-01 16:27:55|06907|953933|HDFA|837.43B|837430000000|128|661852|18.52|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2024-09-01 16:28:04|06908|101553|RUIS|140.14B|140140000000|182|1012731|-5.21|31|2024-11-07|15/09/2024|||||182|1|2024-07-29|15/06/2024|||||178|1
2024-09-01 16:28:16|06909|101554|RALS|2.38T|2380000000000|402|5434998|-28.85|40|2024-10-31|15/09/2024|||||402|1|2024-07-29|15/06/2024|||1139000000000|1441000000000|430|1
2024-09-01 16:28:24|06910|101555|ARTI|15.68B|15680000000|2|4232130|-96|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2024-09-01 16:28:32|06911|950067|PSKT|227.73B|227730000000|22|664433|-56|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2024-09-01 16:28:41|06912|101261|RELI|792B|792000000000|440|3631|-10.2|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2024-09-01 16:28:49|06913|1155912|REAL|79.6B|79600000000|12|4932186|-76|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2024-09-01 16:28:57|06914|101557|KKGI|3.25T|3250000000000|670|9396119|42.82|33|2024-10-28|15/09/2024|||||670|1|2024-07-23|15/06/2024|||||540|1
2024-09-01 16:29:07|06915|101262|RICY|54.55B|54550000000|85|7955956|1.19|32|2024-11-25|15/09/2024|||||85|1|2024-08-21|15/06/2024|||||85|1
2024-09-01 16:29:15|06916|101263|RIGS|383.75B|383750000000|630|172322|15.6|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2024-09-01 16:29:21|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||126|1|2019-07-31|15/06/2019|0.34||114700000000||132|1
2024-09-01 16:29:32|06918|101559|RBMS|77.03B|77030000000|29|312086|-42|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2024-09-01 16:29:39|06919|1166029|ROCK|401.85B|401850000000|280|503|-15.66|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2024-09-01 16:29:49|06920|945177|RDTX|3.99T|3990000000000|14850|2919|18.33|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2024-09-01 16:29:57|06921|1084857|PRIM|202.7B|202700000000|60|7543580|-14.29|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2024-09-01 16:30:05|06922|1156446|INDO|451.43B|451430000000|103|726023|8.42|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2024-09-01 16:30:28|06923|101560|RAJA|5.5T|5500000000000|1300|6327419|34.72|21|2024-11-27|15/09/2024|||||1300|1|2024-08-26|15/06/2024|||||1225|1
2024-09-01 16:30:40|06924|101561|SIMP|5.95T|5950000000000|384|1994461|-2.54|33|2024-11-27|15/09/2024|||||384|1|2024-08-09|15/06/2024|||||370|1
2024-09-01 16:30:47|06925|101562|MYOH|2.89T|2890000000000|1310|76039|-17.87|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2024-09-01 16:30:55|06926|101563|SGRO|3.62T|3620000000000|1990|95488|-4.33|32|2024-10-25|15/09/2024|||||1990|1|2024-07-26|15/06/2024|||||2000|1
2024-09-01 16:31:04|06927|101264|SMDR|5.8T|5800000000000|354|41336578|-1.67|31|2024-10-30|15/09/2024|||||354|1|2024-07-29|15/06/2024|||||346|1
2024-09-01 16:31:16|06928|1009374|MINA|144.38B|144380000000|22|704427|-56|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2024-09-01 16:31:26|06929|1031326|603580|2.39B|2390000000|18.27|8212161|28.66|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2024-09-01 16:31:35|06930|996071|603089|1.66B|1660000000|7.42|2545577|-21.56|25|2023-04-27|15/03/2023|-0.04||296800000||7.8800001144409|1|2023-04-20|15/12/2022|-0.05||383700000||9.1400003433228|1
2024-09-01 16:31:43|06931|1141900|688012|83.91B|83910000000|135.05|6266758|-10.9|25|2024-10-25|15/09/2024||0.8455||2370000000|135.05000305176|1|2024-08-22|15/06/2024|0.43|0.6169|1840000000|2000000000|142.11000061035|1
2024-09-01 16:31:52|06932|100586|600391|4.86B|4860000000|14.72|4517285|-30.24|33|2024-10-31|15/09/2024|||||14.720000267029|1|2024-08-30|15/06/2024|||||14.39999961853|1
2024-09-01 16:32:01|06933|100983|600893|94.63B|94630000000|35.5|14155688|-8.76|33|2024-10-28|15/09/2024|||||35.5|1|2024-08-31|15/06/2024|||||35.5|1
2024-09-01 16:32:13|06934|100643|600469|4.01B|4010000000|5.5|9306538|-9.24|32|2024-10-25|15/09/2024|||||5.5|1|2024-08-31|15/06/2024|||||5.5|1
2024-09-01 16:32:23|06935|100415|600151|7.33B|7330000000|5.11|25819712|-37.91|31|2024-10-31|15/09/2024|||||5.1100001335144|1|2024-08-31|15/06/2024|||||5.1100001335144|1
2024-09-01 16:32:33|06936|100950|600855|4.15B|4150000000.0000005|8.85|19000030|-24.03|25|2023-04-28|15/03/2023|-0.1||207300000||12.109999656677|1|2023-03-20|15/12/2022|0.07||736200000||13.189999580383|1
2024-09-01 16:32:42|06937|100659|600501|6.24B|6240000000|14.47|43486951|8.15|32|2024-10-28|15/09/2024|||||14.470000267029|1|2024-08-31|15/06/2024|||||14.470000267029|1
2024-09-01 16:32:54|06938|101047|601111|96.3B|96300000000|6.98|37091959|-19.4|33|2024-10-25|15/09/2024||0.2112||49490000000|6.9800000190735|1|2024-08-29|15/06/2024||-0.2154||39440000000|6.8400001525879|1
2024-09-01 16:33:04|06939|100489|600271|14.53B|14530000000|7.84|16958074|-38.22|33|2024-10-31|15/09/2024||0.1479||6780000000|7.8400001525879|1|2024-08-31|15/06/2024||0.1479||6780000000|7.8400001525879|1
2024-09-01 16:33:14|06940|101096|601600|107.81B|107810000000|6.83|134434455|8.24|33|2024-10-22|15/09/2024||0.17||61940000000|6.8299999237061|1|2024-08-28|15/06/2024|0.2758|0.16|61760000000|61940000000|6.8899998664856|1
2024-09-01 16:33:23|06941|100512|600298|26.81B|26810000000|31.26|5872458|-5.7|32|2024-10-23|15/09/2024||0.32||3350000000|31.260000228882|1|2024-08-08|15/06/2024|0.43|0.35|3690000000|3690000000|29.610000610352|1
2024-09-01 16:33:32|06942|994536|603031|4.86B|4860000000|23.02|2522576|-28.49|32|2024-10-25|15/09/2024|||||23.020000457764|1|2024-08-13|15/06/2024|||||24.819999694824|1
2024-09-01 16:33:41|06943|100285|600012|21.71B|21710000000|15.08|5542338|40.8|33|2024-10-30|15/09/2024|||||15.079999923706|1|2024-08-30|15/06/2024|||||15.039999961853|1
2024-09-01 16:33:50|06944|996081|603429|1.92B|1920000000|3.67|5011696|-58.86|31|2024-10-23|15/09/2024|||||3.670000076294|1|2024-07-26|15/06/2024|||||3.670000076294|1
2024-09-01 16:33:57|06945|1162062|603815|3.22B|3220000000|5.21|3036696|-29.02|15|2022-10-24|15/09/2022|0.06||1490000000||8.2299995422363|1|2022-08-25|15/06/2022|0.09||1830000000||7.2399997711182|1
2024-09-01 16:34:05|06946|1091243|601606|6.66B|6660000000|9.19|7508191|-29.69|24|2023-04-18|15/03/2023|-0.04||214400000||12.439999580383|1|2023-04-18|15/12/2022|0.13||753700000||12.439999580383|1
2024-09-01 16:34:15|06947|953123|603599|9.65B|9650000000|10.6|5164117|-47.73|32|2024-10-29|15/09/2024|||||10.60000038147|1|2024-08-29|15/06/2024|||1070000000||10.430000305176|1
2024-09-01 16:34:24|06948|100872|600761|15.45B|15450000000|17.35|14724947|-13.03|33|2024-10-30|15/09/2024||0.54|||17.35000038147|1|2024-08-27|15/06/2024|0.4735|0.487|4700000000|4700000000|16.010000228882|1
2024-09-01 16:34:32|06949|100999|600971|11.21B|11210000000|9.34|8301059|10.66|32|2024-10-25|15/09/2024||0.43|||9.3400001525879|1|2024-08-22|15/06/2024||0.4|1840000000||9.4799995422363|1
2024-09-01 16:34:41|06950|942800|600418|43.92B|43920000000|20.11|103007948|53.75|33|2024-10-28|15/09/2024||-0.0207||11550000000|20.110000610352|1|2024-08-28|15/06/2024|-0.0492|-0.0492|10060000000|11980000000|19.700000762939|1
2024-09-01 16:34:50|06951|950055|603199|3.78B|3780000000|34.18|2010773|12.25|32|2024-10-17|15/09/2024||0.43|||34.180000305176|1|2024-07-26|15/06/2024||0.52|215000000|215000000|28.85000038147|1
2024-09-01 16:34:58|06952|955764|603589|21.85B|21850000000|36.45|3518756|-36.13|33|2024-10-25|15/09/2024||0.92|||36.450000762939|1|2024-08-29|15/06/2024|0.6|0.59|1400000000||34.200000762939|1
2024-09-01 16:35:08|06953|996090|603689|4.09B|4090000000|8.56|3439821|3.01|25|2023-04-28|15/03/2023|0.22||1800000000||7.6900000572205|1|2023-04-07|15/12/2022|0.09||1650000000||7.8299999237061|1
2024-09-01 16:35:17|06954|100450|600218|2.82B|2820000000|6.48|3276467|-23.94|25|2023-04-28|15/03/2023|0.07||1630000000||8.3000001907349|1|2023-03-30|15/12/2022|0.06||961300000||9.170000076294|1
2024-09-01 16:35:27|06955|100712|600567|6.26B|6260000000|1.45|36593555|-31.28|32|2024-10-25|15/09/2024||0.05|||1.4500000476837|1|2024-08-31|15/06/2024||0.02|7590000000||1.4500000476837|1
2024-09-01 16:35:35|06956|101017|600990|4.19B|4190000000.0000005|15.33|6040374|-28.86|33|2024-10-28|15/09/2024|||||15.329999923706|1|2024-08-24|15/06/2024|||||15.020000457764|1
2024-09-01 16:35:45|06957|100475|600237|2.95B|2950000000|4.75|11388639|-37.66|32|2024-10-30|15/09/2024|||||4.75|1|2024-08-17|15/06/2024|||||4.8499999046326|1
2024-09-01 16:35:54|06958|1031220|603357|4.52B|4520000000|8.06|10784539|-16.22|31|2024-10-28|15/09/2024||0.26|||8.0600004196167|1|2024-08-26|15/06/2024||0.25|750000000||7.7199997901917|1
2024-09-01 16:36:02|06959|100660|600502|7.05B|7050000000|4.11|16275624|-19.57|32|2024-10-23|15/09/2024||0.27|||4.1100001335144|1|2024-08-30|15/06/2024||0.21|||4.0900001525879|1
2024-09-01 16:36:11|06960|101120|601801|12.73B|12730000000|6.5|11674928|-18.55|33|2024-10-28|15/09/2024|||||6.5|1|2024-08-29|15/06/2024|||||6.4400000572205|1
2024-09-01 16:36:21|06961|100529|600318|2.78B|2780000000|5.42|16148187|-17.75|31|2024-10-28|15/09/2024|||||5.4200000762939|1|2024-08-16|15/06/2024|||||6.2399997711182|1
2024-09-01 16:36:30|06962|953916|603198|40.24B|40240000000|50.3|4229453|-35.59|32|2024-10-28|15/09/2024||0.91|||50.299999237061|1|2024-08-17|15/06/2024|0.58|0.62|1460000000|1460000000|50.720001220703|1
2024-09-01 16:36:39|06963|1052665|603527|2.27B|2270000000|7.17|3976374|-37.65|31|2024-10-25|15/09/2024|||||7.1700000762939|1|2024-08-21|15/06/2024|||||6.6199998855591|1
2024-09-01 16:36:48|06964|994587|603696|1.55B|1550000000|6.58|2728390|-31.24|26|2023-04-27|15/03/2023|0.06||145200000||8.579999923706|1|2023-04-20|15/12/2022|-0.01||154300000||8.9499998092651|1
2024-09-01 16:36:57|06965|1141904|688019|14.52B|14520000000|112.55|1498220|-28.56|25|2024-10-30|15/09/2024||0.6769||423380000|112.55000305176|1|2024-08-29|15/06/2024|1|0.7154|418910000|401510000|107.7200012207|1
2024-09-01 16:37:05|06966|100714|600569|3.99B|3990000000|1.39|7234315|-35.94|32|2024-10-28|15/09/2024|||||1.3899999856949|1|2024-08-31|15/06/2024|||||1.3899999856949|1
2024-09-01 16:37:16|06967|100591|600397|1.85B|1850000000|1.87|10259642|-40.26|32|2024-10-28|15/09/2024|||||1.8700000047684|1|2024-08-27|15/06/2024|||||1.8600000143051|1
2024-09-01 16:37:25|06968|996184|603839|1.69B|1690000000|4.33|5039700|-41.41|31|2024-10-28|15/09/2024|||||4.3299999237061|1|2024-08-28|15/06/2024|||||4.0999999046326|1
2024-09-01 16:37:33|06969|950054|603020|2.42B|2420000000|6.45|2044681|-28.25|24|2022-10-30|15/09/2022|0.06||748000000||9.7600002288818|1|2022-08-29|15/06/2022|0.12||804300000||11.550000190735|1
2024-09-01 16:37:41|06970|1141895|688007|6.87B|6870000000|14.9|4449216|-35.41|24|2024-10-31|15/09/2024||0.1416||753580000|14.89999961853|1|2024-08-31|15/06/2024|0.0877|0.1338|585830000|628450000|14.89999961853|1
2024-09-01 16:37:49|06971|942805|600629|4.28B|4280000000.0000005|4.41|12906266|-30.44|32|2024-10-28|15/09/2024|||||4.4099998474121|1|2024-08-30|15/06/2024|||||4.1799998283386|1
2024-09-01 16:37:58|06972|1141911|688088|10.15B|10150000000|25.32|3141282|-33.75|25|2024-10-28|15/09/2024||0.135||237010000|25.319999694824|1|2024-08-20|15/06/2024|0.095|0.12|197000000|195770000|25.030000686646|1
2024-09-01 16:38:07|06973|1162068|603790|1.73B|1730000000|9.02|2388534|-31.67|17|2023-04-27|15/03/2023|0.09||191500000||10.739999771118|1|2023-04-27|15/12/2022|-0.1||142800000||10.739999771118|1
2024-09-01 16:38:16|06974|994531|603017|2.12B|2120000000|7.77|6654032|-29.11|32|2024-10-29|15/09/2024|||||7.7699999809265|1|2024-08-27|15/06/2024|||||7.7600002288818|1
2024-09-01 16:38:25|06975|1052663|603378|2.82B|2820000000|6.59|7203747|-38.24|31|2024-10-25|15/09/2024|||||6.5900001525879|1|2024-08-23|15/06/2024|||748000000||6.5500001907349|1
2024-09-01 16:38:34|06976|101131|601890|6.56B|6560000000|6.84|12372350|-31.8|32|2024-10-31|15/09/2024|||||6.8400001525879|1|2024-08-27|15/06/2024|0.07||487000000||6.6900000572205|1
2024-09-01 16:38:42|06977|100704|600558|3.19B|3190000000|3.55|7525420|-10.8|25|2023-04-27|15/03/2023|0.03||891500000||3.460000038147|1|2023-04-06|15/12/2022|0.02||819000000||3.3599998950958|1
2024-09-01 16:38:52|06978|100545|600336|3.71B|3710000000|4.65|15139668|-25.96|26|2023-04-28|15/03/2023|0.04||2480000000||5.7800002098083|1|2023-04-21|15/12/2022|-0.01||2300000000||6.1500000953674|1
2024-09-01 16:39:00|06979|1162077|603551|3.61B|3610000000|9.36|1671977|-21.01|23|2024-10-24|15/09/2024|||||9.3599996566772|1|2024-08-27|15/06/2024|0.18||481000000|481000000|9.6499996185303|1
2024-09-01 16:39:17|06980|994583|603658|23.56B|23560000000|40.84|3401907|-10.71|32|2024-10-23|15/09/2024||0.75||1400000000|40.840000152588|1|2024-08-15|15/06/2024|0.53|0.575|1120000000|1120000000|40.470001220703|1
2024-09-01 16:39:27|06981|942816|600862|26.18B|26180000000|18.79|10514831|-22.07|32|2024-10-24|15/09/2024|||||18.790000915527|1|2024-08-23|15/06/2024|||1230000000|1230000000|18.520000457764|1
2024-09-01 16:39:39|06982|100822|600705|19.77B|19770000000|2.24|42425766|-39.3|32|2024-10-25|15/09/2024|||||2.2400000095367|1|2024-08-30|15/06/2024|||||2.1800000667572|1
2024-09-01 16:39:49|06983|100875|600765|25.53B|25530000000|17.23|21090963|-36.54|32|2024-10-28|15/09/2024||0.2|||17.229999542236|1|2024-08-30|15/06/2024||0.4|||16.719999313354|1
2024-09-01 16:39:57|06984|100871|600760|113.59B|113590000000|41.22|10308794|-7.41|31|2024-10-28|15/09/2024||0.41|||41.220001220703|1|2024-08-29|15/06/2024||0.4|12130000000||40.560001373291|1
2024-09-01 16:40:05|06985|100305|600038|31.73B|31730000000|38.7|4594916|1.68|33|2024-10-28|15/09/2024|||||38.700000762939|1|2024-08-28|15/06/2024|||4800000000||37.540000915527|1
2024-09-01 16:40:17|06986|1162052|603489|4.38B|4380000000|18.65|2236623|-54.2|24|2024-10-25|15/09/2024|||||18.64999961853|1|2024-08-29|15/06/2024|||||17.639999389648|1
2024-09-01 16:40:25|06987|1156730|600733|37.4B|37400000000|6.71|320939567|30.04|25|2024-10-30|15/09/2024|||||6.710000038147|1|2024-08-27|15/06/2024|||2240000000||7.0500001907349|1
2024-09-01 16:40:35|06988|100958|600865|2.39B|2390000000|6.35|1366856|-26.59|31|2024-10-25|15/09/2024|||||6.3499999046326|1|2024-08-17|15/06/2024|||||6.6199998855591|1
2024-09-01 16:40:45|06989|996178|601212|19.47B|19470000000|2.63|47550483|-8.36|25|2023-04-27|15/03/2023|-0.01||21010000000||2.8499999046326|1|2023-04-27|15/12/2022|0.04||24380000000||2.8499999046326|1
2024-09-01 16:40:55|06990|994565|603398|5.95B|5950000000|13.73|4938403|-39.03|33|2024-10-30|15/09/2024|||||13.729999542236|1|2024-08-29|15/06/2024|||||12.689999580383|1
2024-09-01 16:41:03|06991|1162089|601577|29B|29000000000|7.21|16403006|-12.07|23|2024-10-25|15/09/2024|||||7.210000038147|1|2024-08-30|15/06/2024|||||7.4400000572205|1
2024-09-01 16:41:13|06992|1062255|601838|53.13B|53130000000|13.93|18607611|-0.78|31|2024-10-25|15/09/2024||0.78|||13.930000305176|1|2024-08-28|15/06/2024|0.87|0.82|5950000000||14.960000038147|1
2024-09-01 16:41:24|06993|994526|601997|18.43B|18430000000|5.04|27156128|-7.35|31|2024-10-28|15/09/2024|||||5.039999961853|1|2024-08-31|15/06/2024|||||5.039999961853|1
2024-09-01 16:41:33|06994|994505|600926|75.55B|75550000000|12.74|23864844|11.66|32|2024-10-25|15/09/2024||0.64|||12.739999771118|1|2024-08-29|15/06/2024|0.82|0.74|9580000000|9580000000|13.260000228882|1
2024-09-01 16:41:42|06995|994504|600919|142.59B|142590000000|7.77|114425622|8.98|32|2024-10-28|15/09/2024||0.02|||7.7699999809265|1|2024-08-17|15/06/2024||0.4|20630000000||7.6700000762939|1
2024-09-01 16:41:55|06996|101029|601009|102.61B|102610000000|9.92|25938453|24.78|33|2024-10-31|15/09/2024||0.4734||11530000000|9.920000076294|1|2024-08-01|15/06/2024|0.57|0.57|12900000000|12900000000|10.090000152588|1
2024-09-01 16:42:05|06997|994517|601229|100.58B|100580000000|7.08|39459340|17.41|32|2024-10-28|15/09/2024||0.3555||12290000000|7.0799999237061|1|2024-08-29|15/06/2024|0.4445|0.4445|13340000000|13340000000|7.6300001144409|1
2024-09-01 16:42:12|06998|1162086|600928|14.04B|14040000000|3.16|15857614|-13.42|23|2024-10-31|15/09/2024|||||3.170000076294|1|2024-08-30|15/06/2024|||||3.1600000858307|1
2024-09-01 16:42:21|06999|100700|600550|8.18B|8180000000|4.44|32504306|-5.93|32|2024-10-25|15/09/2024|||||4.4400000572205|1|2024-08-13|15/06/2024|||||4.8800001144409|1
2024-09-01 16:42:31|07000|100618|600456|12.74B|12740000000|26.66|4543838|-19.21|32|2024-10-28|15/09/2024|||||26.659999847412|1|2024-08-20|15/06/2024|||||23.809999465942|1
2024-09-01 16:42:40|07001|101000|600973|4.58B|4580000000|3.34|8680069|-29.39|31|2024-10-31|15/09/2024|||||3.3399999141693|1|2024-08-31|15/06/2024|||||3.3399999141693|1
2024-09-01 16:42:49|07002|101031|601011|3.2B|3200000000|1.67|35034725|-53.35|32|2024-10-25|15/09/2024|||||1.6699999570847|1|2024-08-24|15/06/2024|||||1.6100000143051|1
2024-09-01 16:42:57|07003|100426|600191|2.33B|2330000000|4.81|2431694|-25.43|24|2022-10-28|15/09/2022|-0.04||95000000||6.1300001144409|1|2022-08-26|15/06/2022|-0.01||38560000||6.6999998092651|1
2024-09-01 16:43:07|07004|101141|601992|12.39B|12390000000|1.34|34103587|-39.09|33|2024-10-25|15/09/2024|||||1.3400000333786|1|2024-08-30|15/06/2024||0.02||47692000000|1.3300000429153|1
2024-09-01 16:43:20|07005|101106|601678|6.84B|6840000000|3.42|11403891|-24.17|31|2024-10-28|15/09/2024|||||3.420000076294|1|2024-08-30|15/06/2024|||||3.3900001049042|1
2024-09-01 16:43:28|07006|100897|600791|1.49B|1490000000|3.3|7611546|-31.54|23|2023-04-27|15/03/2023|-0.09||1700000000||4.0500001907349|1|2022-10-28|15/09/2022|-0.08||182300000||4.2199997901917|1
2024-09-01 16:43:37|07007|100691|600538|1.67B|1670000000|3.18|6915557|-27.4|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2024-09-01 16:43:45|07008|100627|600463|2.4B|2400000000|8|4694970|-11.41|25|2023-04-28|15/03/2023|-0.13||128400000||8.6499996185303|1|2023-04-14|15/12/2022|-0.2||98190000||8.1599998474121|1
2024-09-01 16:44:03|07009|100706|600560|2.62B|2620000000|11.72|2254274|-8.51|25|2023-04-27|15/03/2023|0.07||216500000||10.369999885559|1|2023-03-23|15/12/2022|0.03||277000000||11.680000305176|1
2024-09-01 16:44:14|07010|100581|600386|2.68B|2680000000|3.32|33209143|-18.63|32|2024-10-28|15/09/2024|||||3.3199999332428|1|2024-08-28|15/06/2024|||||3.1500000953674|1
2024-09-01 16:44:23|07011|100281|600008|20.41B|20410000000|2.78|51341092|-2.8|33|2024-10-28|15/09/2024|||||2.7799999713898|1|2024-08-31|15/06/2024|||||2.7799999713898|1
2024-09-01 16:44:32|07012|100574|600376|5.49B|5490000000|2.13|13717437|-52.13|33|2024-10-28|15/09/2024||0.043||7280000000|2.1300001144409|1|2024-08-30|15/06/2024||0.086||14550000000|1.9900000095367|1
2024-09-01 16:44:41|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|23|2022-05-18|15/03/2022|||||8.9300003051758|1|2022-03-21|15/12/2021|||||8.9300003051758|1
2024-09-01 16:44:50|07014|994575|603569|3.81B|3810000000|6.31|6822422|-55.37|32|2024-10-23|15/09/2024|||||6.3099999427795|1|2024-08-23|15/06/2024|||||6.1599998474121|1
2024-09-01 16:44:59|07015|101157|603123|4.53B|4530000000|6|9061481|-38.65|32|2024-10-28|15/09/2024|||||6|1|2024-08-31|15/06/2024|||||6|1
2024-09-01 16:45:09|07016|951032|603025|12.5B|12500000000|11.27|5391898|-20.07|25|2023-04-20|15/03/2023|0.08||426500000||12.766661643982|1|2023-04-20|15/12/2022|0.11||460100000||12.766661643982|1
2024-09-01 16:45:18|07017|100394|600159|1.72B|1720000000|2.07|18302208|-39.65|25|2023-04-28|15/03/2023|0.01||105500000||2.460000038147|1|2023-04-21|15/12/2022|-0.22||258400000||2.539999961853|1
2024-09-01 16:45:27|07018|100597|600405|1.94B|1940000000|3.51|6150540|-34.51|32|2024-10-30|15/09/2024|||||3.5099999904633|1|2024-08-30|15/06/2024|||||3.4100000858307|1
2024-09-01 16:45:35|07019|100784|600658|3.31B|3310000000|2.96|8060430|-40.32|33|2024-10-28|15/09/2024|||||2.960000038147|1|2024-08-24|15/06/2024|||||2.8900001049042|1
2024-09-01 16:45:44|07020|100304|600037|8.23B|8230000000|5.91|9127156|-27.57|33|2024-10-28|15/09/2024|||||5.9099998474121|1|2024-08-31|15/06/2024|||570000000||5.9099998474121|1
2024-09-01 16:45:53|07021|994578|603588|7.37B|7370000000|4.8|13939813|-48.11|32|2024-10-30|15/09/2024||0.16|||4.8000001907349|1|2024-08-28|15/06/2024||0.28|4420000000||4.6900000572205|1
2024-09-01 16:46:00|07022|954959|603616|1.13B|1130000000|2.89|11348054|-48.3|26|2023-04-27|15/03/2023|-0.06||53580000||5.0599999427795|1|2023-04-27|15/12/2022|-0.72||266300000||5.0599999427795|1
2024-09-01 16:46:11|07023|101044|601101|12.47B|12470000000|8.66|12475171|52.46|32|2024-10-22|15/09/2024|||||8.6599998474121|1|2024-08-27|15/06/2024|||||7.9299998283386|1
2024-09-01 16:46:21|07024|100562|600361|16.51B|16510000000.000002|4.02|45196557|-29.23|32|2024-10-25|15/09/2024|||||4.0199999809265|1|2024-08-30|15/06/2024|||21000000000||3.75|1
2024-09-01 16:46:30|07025|100721|600578|22.49B|22490000000|3.36|30651407|9.8|32|2024-10-25|15/09/2024|||||3.3599998950958|1|2024-08-27|15/06/2024|||7160000000||3.2000000476837|1
2024-09-01 16:46:39|07026|101134|601908|5.58B|5580000000|2.31|17133345|-50.64|32|2024-10-25|15/09/2024|||||2.3099999427795|1|2024-08-29|15/06/2024|||||2.210000038147|1
2024-09-01 16:46:46|07027|1162083|603590|3.61B|3610000000|22.72|1131774|-36.14|15|2022-10-25|15/09/2022|0.14||216400000||23.840000152588|1|2022-08-01|15/06/2022|0.23||215400000||26.049999237061|1
2024-09-01 16:46:55|07028|101095|601588|3.96B|3960000000|1.34|21173849|-39.64|33|2024-10-30|15/09/2024|||||1.3400000333786|1|2024-08-28|15/06/2024|||||1.2999999523163|1
2024-09-01 16:47:03|07029|1141910|688066|3.44B|3440000000|13.16|7929741|-76.96|24|2024-10-28|15/09/2024|||||13.159999847412|1|2024-08-27|15/06/2024|||622000000||12.699999809265|1
2024-09-01 16:47:14|07030|994596|603778|1.71B|1710000000|2.69|13994702|-52.64|26|2023-04-28|15/03/2023|0.02||170600000||5.0300002098083|1|2023-04-26|15/12/2022|-0.22||111900000||4.8200001716614|1
2024-09-01 16:47:24|07031|100612|600429|5.55B|5550000000|3.68|4087960|-29.64|32|2024-10-28|15/09/2024|||||3.6800000667572|1|2024-08-23|15/06/2024|||||3.7200000286102|1
2024-09-01 16:47:33|07032|101051|601126|13.8B|13800000000|16.58|13408819|10.53|32|2024-10-30|15/09/2024|||||16.579999923706|1|2024-08-31|15/06/2024|||||16.579999923706|1
2024-09-01 16:47:42|07033|100601|600410|4.34B|4340000000|3.96|11914496|-42.61|32|2024-10-25|15/09/2024|||||3.960000038147|1|2024-08-30|15/06/2024|||||3.5999999046326|1
2024-09-01 16:47:51|07034|100395|600161|47B|47000000000|23.77|10695445|-5.22|33|2024-10-24|15/09/2024||0.132||1610000000|23.770000457764|1|2024-08-25|15/06/2024|0.1969|0.1969|1620000000|1620000000|23.870000839233|1
2024-09-01 16:47:59|07035|1141909|688033|2.8B|2800000000|4.99|9140502|-71.89|27|2024-10-28|15/09/2024|||||4.9899997711182|1|2024-08-08|15/06/2024|||||5.6199998855591|1
2024-09-01 16:48:09|07036|100336|600085|48.23B|48230000000|35.17|9976758|-36.39|33|2024-10-31|15/09/2024||0.28||4520000000|35.169998168945|1|2024-08-31|15/06/2024|0.4|0.4||5060000000|35.169998168945|1
2024-09-01 16:48:17|07037|1072210|603516|5.61B|5610000000|27.8|9223793|69.51|30|2024-10-28|15/09/2024|||||27.799999237061|1|2024-07-31|15/06/2024|||||31.680000305176|1
2024-09-01 16:48:25|07038|1162049|603613|14.17B|14170000000|19.72|11293663|-45.75|23|2024-10-25|15/09/2024|||||19.719999313354|1|2024-08-13|15/06/2024|||||18.920000076294|1
2024-09-01 16:48:34|07039|100484|600266|8.74B|8740000000|4.21|58630450|-38.81|32|2024-10-31|15/09/2024|||||4.210000038147|1|2024-08-31|15/06/2024|||||4.210000038147|1
2024-09-01 16:48:42|07040|100956|600861|8B|8000000000|14.13|2862887|-44.41|32|2024-10-31|15/09/2024||0.45|||14.130000114441|1|2024-08-29|15/06/2024|0.39|0.4|11320000000||13.60000038147|1
2024-09-01 16:48:52|07041|100470|600246|11.26B|11260000000|6.24|37870287|18.63|32|2024-10-28|15/09/2024|||||6.2399997711182|1|2024-08-31|15/06/2024|||||6.2399997711182|1
2024-09-01 16:49:02|07042|997532|603138|3.42B|3420000000|11.8|4632570|-39.73|31|2024-10-23|15/09/2024|||||11.800000190735|1|2024-08-23|15/06/2024|||139000000||9.75|1
2024-09-01 16:49:12|07043|942795|600055|8.88B|8880000000|12.63|2976718|-31.73|32|2024-10-28|15/09/2024|||||12.630000114441|1|2024-08-17|15/06/2024|||||12.420000076294|1
2024-09-01 16:49:21|07044|1162055|603392|90.03B|90030000000|70.99|3171137|45.14|21|2024-10-25|15/09/2024||0.3177||1110000000|70.98999786377|1|2024-08-23|15/06/2024|0.1745|0.3192|836160000|1110000000|68.839996337891|1
2024-09-01 16:49:29|07045|1141907|688028|2.26B|2260000000|14.89|1501253|-30.29|27|2024-10-28|15/09/2024|||||14.890000343323|1|2024-08-23|15/06/2024|||||13.829999923706|1
2024-09-01 16:49:37|07046|1162058|603267|7.58B|7580000000|32.89|6907937|-45.87|23|2024-10-28|15/09/2024|||||32.889999389648|1|2024-08-21|15/06/2024|||404000000||35.790000915527|1
2024-09-01 16:49:46|07047|1156679|601816|266.65B|266649999999.99997|5.43|117769126|5.64|22|2024-10-30|15/09/2024||0.0802||12790000000|5.4299998283386|1|2024-08-31|15/06/2024|0.0758|0.0733|11900000000|11690000000|5.4299998283386|1
2024-09-01 16:49:55|07048|100399|600166|18.29B|18290000000|2.31|101618685|-34|33|2024-10-31|15/09/2024|||||2.3099999427795|1|2024-08-24|15/06/2024|||11100000000||2.3199999332428|1
2024-09-01 16:50:03|07049|1162056|603068|2.84B|2840000000|18.91|7618999|-29.6|23|2024-10-28|15/09/2024|||||18.909999847412|1|2024-08-29|15/06/2024|||||18.35000038147|1
2024-09-01 16:50:12|07050|1156734|603719|4.24B|4240000000|10.65|3434786|-53.74|24|2024-10-28|15/09/2024||0.06|||10.64999961853|1|2024-08-29|15/06/2024||0.11|1430000000||10.189999580383|1
2024-09-01 16:50:22|07051|102958|600681|4.36B|4360000000|3.25|3658814|-26.3|32|2024-10-30|15/09/2024|||||3.25|1|2024-08-30|15/06/2024|||||3.2300000190735|1
2024-09-01 16:50:31|07052|1081714|603596|22.56B|22560000000|37.2|5582187|-31.3|33|2024-10-25|15/09/2024||0.46|||37.200000762939|1|2024-08-16|15/06/2024||0.4|2110000000||36.200000762939|1
2024-09-01 16:50:39|07053|101008|600980|2.51B|2510000000|13.24|1523474|-15.94|25|2023-04-26|15/03/2023|0.12||211300000||13.699999809265|1|2023-03-31|15/12/2022|0.1||215300000||14.85000038147|1
2024-09-01 16:50:50|07054|100663|600510|3.62B|3620000000|3.51|6486216|-41.11|32|2024-10-22|15/09/2024|||||3.5099999904633|1|2024-08-23|15/06/2024|||||3.4300000667572|1
2024-09-01 16:51:00|07055|100513|600299|27.41B|27410000000|10.22|8585171|26.49|32|2024-10-25|15/09/2024||0.097||3800000000|10.220000267029|1|2024-08-30|15/06/2024|0.0979|0.0825|4040000000|3970000000|10.590000152588|1
2024-09-01 16:51:08|07056|1159375|601696|24.78B|24780000000|8.92|15017982|-26.77|18|2023-04-28|15/03/2023|0.09||684400000||10.489999771118|1|2023-04-28|15/12/2022|0.01||704200000||10.489999771118|1
2024-09-01 16:51:17|07057|101162|603167|3.5B|3500000000|7.46|4649312|6.57|32|2024-10-24|15/09/2024|||||7.460000038147|1|2024-08-27|15/06/2024|||||7.3200001716614|1
2024-09-01 16:51:27|07058|994592|603727|2.93B|2930000000|10.56|3473390|-16.39|32|2024-10-28|15/09/2024|||||10.560000419617|1|2024-07-29|15/06/2024|||564000000||11.020000457764|1
2024-09-01 16:51:37|07059|994621|603936|4.43B|4430000000|7.19|27367841|-33.43|31|2024-10-25|15/09/2024||0.18||1330000000|7.1900000572205|1|2024-08-16|15/06/2024||0.09||1130000000|7.3699998855591|1
2024-09-01 16:51:46|07060|100738|600597|10.66B|10660000000|7.73|6375043|-26.8|33|2024-10-28|15/09/2024|||||7.7300000190735|1|2024-08-31|15/06/2024|||||7.7300000190735|1
2024-09-01 16:51:56|07061|102960|600708|4.06B|4059999999.9999995|1.82|20743434|-26.61|32|2024-10-29|15/09/2024|||||1.8200000524521|1|2024-08-29|15/06/2024|||||1.7400000095367|1
2024-09-01 16:52:04|07062|101074|601339|6.59B|6590000000|4.45|3064257|-20.11|33|2024-10-25|15/09/2024|||||4.4499998092651|1|2024-08-27|15/06/2024|||2160000000||4.4400000572205|1
2024-09-01 16:52:13|07063|100479|600258|13.14B|13140000000|11.77|9441152|-32.86|33|2024-10-30|15/09/2024||0.276||2400000000|11.770000457764|1|2024-08-31|15/06/2024|0.16|0.1918|1940000000|2010000000|11.770000457764|1
2024-09-01 16:52:23|07064|100622|600455|993.08M|993080000|15.9|1763668|-32.8|25|2023-04-20|15/03/2023|0.01||63490000||23.229999542236|1|2023-03-24|15/12/2022|0.11||62450000||25.049999237061|1
2024-09-01 16:52:32|07065|100826|600707|23.54B|23540000000|6.56|23295853|7.36|26|2023-04-27|15/03/2023|-0.13||2260000000||4.4400000572205|1|2023-04-19|15/12/2022|-0.15||2470000000||4.8000001907349|1
2024-09-01 16:52:41|07066|1054840|601108|30.28B|30280000000|6.52|23713071|-18.91|31|2024-10-25|15/09/2024|||||6.5199999809265|1|2024-08-29|15/06/2024|||||6.3499999046326|1
2024-09-01 16:52:50|07067|101071|601311|8.72B|8720000000|7.43|7650525|-10.27|33|2024-10-25|15/09/2024|||||7.4299998283386|1|2024-08-20|15/06/2024|0.13||4070000000||7.0799999237061|1
2024-09-01 16:52:59|07068|100474|600230|3.99B|3990000000|9.64|4184081|-31.87|26|2023-04-28|15/03/2023|0.17||1150000000||16.700000762939|1|2023-04-26|15/12/2022|0.58||1450000000||15.760000228882|1
2024-09-01 16:53:08|07069|1052655|603106|2.32B|2320000000|4.46|14986868|-43.47|25|2023-04-25|15/03/2023|-0.06||118700000||5.460000038147|1|2023-04-25|15/12/2022|-0.14||190800000||5.460000038147|1
2024-09-01 16:53:17|07070|100412|600180|3.96B|3960000000|3.67|4577482|-40.52|32|2024-10-25|15/09/2024|||||3.670000076294|1|2024-08-29|15/06/2024|||||3.579999923706|1
2024-09-01 16:53:42|07071|942820|601016|18.13B|18130000000|2.8|39415297|-15.92|31|2024-10-29|15/09/2024|||||2.8199999332428|1|2024-08-30|15/06/2024|||||2.8099999427795|1
2024-09-01 16:53:51|07072|994544|603098|4.07B|4070000000.0000005|7.55|4878755|-62.31|31|2024-10-31|15/09/2024||0.1634||2140000000|7.5500001907349|1|2024-08-29|15/06/2024||0.2287||2990000000|7.0799999237061|1
2024-09-01 16:54:00|07073|996063|601375|13.19B|13190000000|3.49|24041701|-14.88|31|2024-10-25|15/09/2024|||||3.4900000095367|1|2024-08-30|15/06/2024|||||3.4300000667572|1
2024-09-01 16:54:10|07074|942815|600850|11.66B|11660000000|16.91|3840000|-23.14|31|2024-10-31|15/09/2024|||||16.909999847412|1|2024-08-24|15/06/2024|||||16.049999237061|1
2024-09-01 16:54:18|07075|996182|603615|3.04B|3040000000|12.57|3261015|32.73|25|2023-04-25|15/03/2023|0.01||167000000||7.5|1|2023-03-17|15/12/2022|-0.04||178300000||8.2700004577637|1
2024-09-01 16:54:26|07076|100815|||||||32|2024-10-28|15/09/2024|||||9.6099996566772|1|2024-08-23|15/06/2024|||||9.6400003433228|1
2024-09-01 16:54:35|07077|942824|603099|6.5B|6500000000|24.39|9875397|82.83|32|2024-10-24|15/09/2024||0.39|||24.389999389648|1|2024-08-08|15/06/2024||0.28|127000000||22.930000305176|1
2024-09-01 16:54:44|07078|100856|600742|5.56B|5560000000|7.48|5601894|-14.9|32|2024-10-25|15/09/2024|||||7.4800000190735|1|2024-08-30|15/06/2024|||||7.4699997901917|1
2024-09-01 16:54:53|07079|100543|600333|2.3B|2300000000|3.77|3482001|-24.14|26|2023-04-28|15/03/2023|-0.09||657400000||4.8400001525879|1|2023-04-28|15/12/2022|0.04||649600000||4.8400001525879|1
2024-09-01 16:55:02|07080|100389|600148|1.71B|1710000000|12.06|1345443|-21.79|25|2023-04-26|15/03/2023|-0.07||137500000||13.39999961853|1|2023-04-26|15/12/2022|-0.02||87870000||13.39999961853|1
2024-09-01 16:55:15|07081|100652|600496|4.9B|4900000000|2.46|10221519|-34.05|33|2024-10-28|15/09/2024||0.06||4210000000|2.460000038147|1|2024-08-28|15/06/2024|0.07|0.07|4240000000|4210000000|2.3800001144409|1
2024-09-01 16:55:23|07082|100869|600757|10.24B|10240000000|8.44|15123081|2.93|32|2024-10-25|15/09/2024|||||8.4399995803833|1|2024-08-23|15/06/2024|||1650000000||8.2200002670288|1
2024-09-01 16:55:32|07083|996067|603035|4.76B|4760000000|12.52|3580406|-34|31|2024-10-28|15/09/2024||0.37|||12.520000457764|1|2024-08-24|15/06/2024||0.37|1310000000||11.60000038147|1
2024-09-01 16:55:41|07084|100684|600525|5.35B|5350000000|4.07|7979356|-16.26|32|2024-10-28|15/09/2024|||||4.0700001716614|1|2024-08-29|15/06/2024|||||4|1
2024-09-01 16:55:53|07085|945174|603698|7.02B|7020000000|13.1|2809140|-9.41|32|2024-10-28|15/09/2024|||||13.10000038147|1|2024-08-30|15/06/2024|||866000000||13.199999809265|1
2024-09-01 16:56:01|07086|1162042|605288|2.06B|2060000000|29.29|394298|-26.74|21|2024-10-30|15/09/2024|||||29.290000915527|1|2024-08-21|15/06/2024|||||30.489999771118|1
2024-09-01 16:56:11|07087|1057308|603655|1.47B|1470000000|13.89|840126|-39.5|25|2023-04-25|15/03/2023|0.02||39240000||28.219999313354|1|2023-04-25|15/12/2022|0.06||53360000||28.219999313354|1
2024-09-01 16:56:21|07088|994550|603203|5.02B|5020000000|20.16|2049445|-20.03|32|2024-10-31|15/09/2024|||||20.159999847412|1|2024-08-28|15/06/2024|||226000000||19.280000686646|1
2024-09-01 16:56:29|07089|994602|603819|1.92B|1920000000|8.81|1008150|-36.98|23|2022-10-28|15/09/2022|-0.04||332900000||14.260000228882|1|2022-08-29|15/06/2022|0.04||425800000||18.129999160767|1
2024-09-01 16:56:38|07090|948391|603158|3.34B|3340000000|6.81|9528344|-6.71|32|2024-10-29|15/09/2024|||||6.8099999427795|1|2024-08-23|15/06/2024|||||6.710000038147|1
2024-09-01 16:56:46|07091|101118|601799|33.34B|33340000000.000004|116.7|1189438|-21.07|32|2024-10-28|15/09/2024||1.26||3340000000|116.69999694824|1|2024-08-16|15/06/2024|1.36|1.36|3300000000|3600000000|116.36000061035|1
2024-09-01 16:56:54|07092|1043310|603776|2.22B|2220000000|9.8|7470399|-29.19|25|2023-04-27|15/03/2023|0.04||124700000||13.979999542236|1|2023-04-20|15/12/2022|-0.69||135200000||15.329999923706|1
2024-09-01 16:57:03|07093|100973|600880|3.91B|3910000000|3.58|12012342|-34.31|31|2024-10-31|15/09/2024|||||3.579999923706|1|2024-08-29|15/06/2024|||||3.5199999809265|1
2024-09-01 16:57:11|07094|1162079|603053|7.66B|7660000000|8.62|2350219|-13.89|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2024-09-01 16:57:20|07095|1056012|603809|4.29B|4290000000|7.38|10241960|6.04|31|2024-10-31|15/09/2024|||||7.3800001144409|1|2024-08-28|15/06/2024|||||6.9699997901917|1
2024-09-01 16:57:29|07096|100556|600353|4.48B|4480000000|5.38|12238128|-26.1|25|2023-04-27|15/03/2023|0.03||256000000||9.2000036239624|1|2023-04-11|15/12/2022|0.08||335500000||9.6785745620728|1
2024-09-01 16:57:39|07097|100828|600711|12.21B|12210000000|3.91|138948757|-16.99|32|2024-10-28|15/09/2024|||||3.9100000858307|1|2024-08-13|15/06/2024|||||4.2199997901917|1
2024-09-01 16:57:49|07098|100329|600078|3.5B|3500000000|5.28|6669919|-39.31|32|2024-10-28|15/09/2024|||||5.2800002098083|1|2024-08-31|15/06/2024|||||5.2800002098083|1
2024-09-01 16:57:58|07099|101016|600988|28.67B|28670000000|17.39|36368527|14.71|32|2024-10-28|15/09/2024|||||17.389999389648|1|2024-08-31|15/06/2024|||||17.389999389648|1
2024-09-01 16:58:07|07100|100972|600879|24.08B|24080000000|7.3|50754083|-0.95|31|2024-10-28|15/09/2024|||||7.3000001907349|1|2024-08-31|15/06/2024|||3900000000||7.3000001907349|1
2024-09-01 16:58:15|07101|1095973|||||||23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2024-09-01 16:58:24|07102|101139|601965|16.54B|16540000000|16.47|5658876|-21.76|31|2024-10-30|15/09/2024||0.25||4853000000|16.469999313354|1|2024-08-27|15/06/2024||0.22|1140000000||15.060000419617|1
2024-09-01 16:58:33|07103|100572|600372|54.49B|54490000000|11.26|27081534|-25.38|33|2024-10-25|15/09/2024|||||11.260000228882|1|2024-08-28|15/06/2024|||||11.510000228882|1
2024-09-01 16:58:41|07104|1162066|603220|7.99B|7990000000|18.55|14120948|-8.97|23|2024-10-29|15/09/2024|||||18.549999237061|1|2024-08-13|15/06/2024|||||18.370000839233|1
2024-09-01 16:58:49|07105|994540|603060|5.57B|5570000000|6.93|3338570|-37.68|31|2024-10-31|15/09/2024||0.0908||745030000|6.9299998283386|1|2024-08-30|15/06/2024||0.1272||1040000000|7.4000000953674|1
2024-09-01 16:58:57|07106|101132|601898|156.27B|156270000000|13.27|20306925|60.07|33|2024-10-23|15/09/2024||0.23|||13.270000457764|1|2024-08-23|15/06/2024|0.24|0.24|47590000000|47590000000|12.760000228882|1
2024-09-01 16:59:06|07107|101144|601918|20.98B|20980000000|8.1|25216247|67.36|33|2024-11-01|15/09/2024||0.2|||8.1000003814697|1|2024-07-31|15/06/2024||0.22|2930000000|2930000000|8.4899997711182|1
2024-09-01 16:59:16|07108|100414|600150|171.61B|171610000000|38.37|35529140|35.15|33|2024-10-31|15/09/2024|||||38.369998931885|1|2024-08-31|15/06/2024|0.4511||29460000000||38.369998931885|1
2024-09-01 16:59:26|07109|100384|600138|6.76B|6760000000|9.34|7595442|-26.11|32|2024-10-31|15/09/2024||0.175|||9.3400001525879|1|2024-08-31|15/06/2024|0.38|0.28|||9.3400001525879|1
2024-09-01 16:59:35|07110|942599|603018|4.7B|4700000000|6.95|19951917|-16.97|32|2024-10-25|15/09/2024||0.27||1400000000|6.9499998092651|1|2024-08-30|15/06/2024|0.09|0.25|870500000|1950000000|7.3800001144409|1
2024-09-01 16:59:46|07111|100362|600115|74.28B|74280000000|3.79|39323019|-13.07|33|2024-10-24|15/09/2024||0.1796||42350000000|3.789999961853|1|2024-08-30|15/06/2024||-0.1594||32430000000|3.7999999523163|1
2024-09-01 16:59:57|07112|100803|600675|15.3B|15300000000|2.53|18997511|-31.99|31|2024-10-25|15/09/2024|||||2.5299999713898|1|2024-08-30|15/06/2024|||||2.4400000572205|1
2024-09-01 17:00:12|07113|994508|600977|18.56B|18560000000|9.94|6086684|-32.61|32|2024-10-28|15/09/2024||0.11|||9.9399995803833|1|2024-08-28|15/06/2024||0.11|960000000|960000000|9.670000076294|1
2024-09-01 17:00:42|07114|101045|601106|15.77B|15770000000|2.3|16911624|-25.32|32|2024-10-31|15/09/2024|||||2.2999999523163|1|2024-08-30|15/06/2024|||||2.2799999713898|1
2024-09-01 17:01:00|07115|100549|600340|4.09B|4090000000|1.05|48117489|-53.74|33|2024-10-28|15/09/2024|||||1.0499999523163|1|2024-08-31|15/06/2024|||||1.0499999523163|1
2024-09-01 17:01:19|07116|996065|601881|94.49B|94490000000|11.13|46436517|-2.54|32|2024-10-30|15/09/2024||0.13|||11.130000114441|1|2024-08-29|15/06/2024|0.16|0.16|9870000000|7400000000|10.180000305176|1
2024-09-01 17:01:27|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|23|2022-05-19|15/03/2022|||||9.9300003051758|1|2022-04-01|15/12/2021|||||9.9300003051758|1
2024-09-01 17:01:39|07118|100511|600297|6.36B|6360000000|0.78|429091287|-62.14|32|2024-10-25|15/09/2024|||||0.77999997138977|1|2024-08-28|15/06/2024|||||0.77999997138977|1
2024-09-01 17:01:48|07119|101050|601118|20.46B|20460000000|4.78|30521677|-1.04|33|2024-10-28|15/09/2024|||||4.7800002098083|1|2024-08-29|15/06/2024|||||4.8299999237061|1
2024-09-01 17:01:56|07120|942810|600730|2.43B|2430000000|4.14|8818874|-29.83|26|2023-04-25|15/03/2023|-0.02||28670000||5.8000001907349|1|2023-04-21|15/12/2022|-0.16||21030000||6.0599999427795|1
2024-09-01 17:02:05|07121|100429|600195|6.26B|6260000000|6.13|8887946|-47.34|32|2024-10-31|15/09/2024|||||6.1300001144409|1|2024-08-30|15/06/2024|||1350000000||6.1100001335144|1
2024-09-01 17:02:15|07122|101130|601888|123.96B|123960000000|61.01|19173616|-44.21|33|2024-10-25|15/09/2024||0.8373||16190000000|61.009998321533|1|2024-07-11|15/06/2024|0.7433|0.6067|12460000000|12460000000|63.349998474121|1
2024-09-01 17:02:26|07123|100408|600176|40.07B|40070000000|10.01|18070872|-30.34|33|2024-10-22|15/09/2024||||4570000000|10.010000228882|1|2024-08-23|15/06/2024|0.15|0.15|4360000000|4360000000|10|1
2024-09-01 17:02:36|07124|1009372|603505|14.36B|14360000000|23.86|2917104|-9.59|31|2024-10-25|15/09/2024|||||23.860000610352|1|2024-08-08|15/06/2024|0.28||670000000|562500000|25.969999313354|1
2024-09-01 17:02:46|07125|100874|600764|14.2B|14200000000|19.98|4756186|-12.56|32|2024-10-25|15/09/2024|||||19.979999542236|1|2024-08-30|15/06/2024|||799000000||19.659999847412|1
2024-09-01 17:02:56|07126|1162087|603967|2.95B|2950000000|8.5|2735099|-9.38|17|2023-04-19|15/03/2023|0.15||1590000000||10.069999694824|1|2023-03-29|15/12/2022|0.14||2090000000||10.090000152588|1
2024-09-01 17:03:07|07127|100670|600511|22.21B|22210000000|29.44|4973731|-9.75|33|2024-10-24|15/09/2024|||||29.440000534058|1|2024-08-22|15/06/2024|||12630000000||33.080001831055|1
2024-09-01 17:03:17|07128|100325|600056|15.17B|15170000000|10.14|7307246|-18.49|32|2024-10-28|15/09/2024|||||10.140000343323|1|2024-08-21|15/06/2024|||||10.270000457764|1
2024-09-01 17:03:26|07129|101128|601872|61.16B|61160000000|7.51|39736509|22.71|32|2024-10-31|15/09/2024||0.15|||7.5100002288818|1|2024-08-29|15/06/2024|0.14|0.16|6980000000||8.210000038147|1
2024-09-01 17:03:36|07130|101021|600999|115.43B|115430000000|14.63|14077279|2.81|33|2024-10-24|15/09/2024||0.21|||14.630000114441|1|2024-08-30|15/06/2024||0.21||5200000000|14.479999542236|1
2024-09-01 17:03:45|07131|101168|603993|153.55B|153550000000|7.49|140798571|26.09|33|2024-10-31|15/09/2024||0.14||51400000000|7.4899997711182|1|2024-08-23|15/06/2024|0.15|0.1525|56700000000|56700000000|7.4400000572205|1
2024-09-01 17:03:55|07132|101049|601117|41.91B|41910000000|6.86|49551180|-13.38|33|2024-10-28|15/09/2024||0.14|||6.8600001335144|1|2024-08-31|15/06/2024||0.33|||6.8600001335144|1
2024-09-01 17:04:05|07133|954957|601985|206.58B|206580000000|10.94|138355362|51.52|33|2024-10-25|15/09/2024||0.1818|||10.939999580383|1|2024-08-31|15/06/2024|0.164|0.172|19360000000||10.939999580383|1
2024-09-01 17:04:16|07134|100681|600536|26.19B|26190000000|30.81|17239231|-28.32|32|2024-10-31|15/09/2024|||||30.809999465942|1|2024-08-29|15/06/2024|||||28.559999465942|1
2024-09-01 17:04:29|07135|100366|600111|60.81B|60810000000|16.82|19120859|-24.78|33|2024-10-24|15/09/2024||0.2369||8390000000|16.819999694824|1|2024-08-30|15/06/2024||0.1958|7230000000|7180000000|16.670000076294|1
2024-09-01 17:04:39|07136|994520|601611|22.82B|22820000000|7.56|23192290|2.3|28|2024-10-31|15/09/2024|||||7.5599999427795|1|2024-08-29|15/06/2024|||20340000000||7.6799998283386|1
2024-09-01 17:04:48|07137|101121|601808|55.89B|55890000000|14.81|6906812|-0.6|33|2024-10-24|15/09/2024||0.14|||14.810000419617|1|2024-08-27|15/06/2024|0.19|0.19|12380000000||14.369999885559|1
2024-09-01 17:04:58|07138|100548|600339|17.87B|17870000000|3.2|27659112|-14.89|32|2024-10-31|15/09/2024|||||3.2000000476837|1|2024-08-23|15/06/2024|||17600000000||3.25|1
2024-09-01 17:05:08|07139|1043298|601949|11.23B|11230000000|5.9|11434993|-45.12|31|2024-10-30|15/09/2024|||||5.9000000953674|1|2024-08-30|15/06/2024|||||5.6799998283386|1
2024-09-01 17:05:18|07140|100685|600528|15.22B|15220000000|6.85|8420498|-21.26|32|2024-10-25|15/09/2024|||||6.8499999046326|1|2024-08-31|15/06/2024|||||6.8499999046326|1
2024-09-01 17:05:27|07141|100373|600125|7.09B|7090000000|5.43|16911273|-6.86|33|2024-10-28|15/09/2024||0.1376||3860000000|5.4299998283386|1|2024-08-30|15/06/2024|0.0536|0.1376|3610000000|5400000000|5.6599998474121|1
2024-09-01 17:05:36|07142|100768|600636|3.3B|3300000000|7.52|7229981|-27.83|31|2024-10-31|15/09/2024|||||7.5199999809265|1|2024-08-31|15/06/2024|||||7.5199999809265|1
2024-09-01 17:05:45|07143|102088|600217|7.18B|7180000000|4.33|10254684|-9.03|32|2024-10-30|15/09/2024|||||4.3299999237061|1|2024-08-31|15/06/2024|||||4.3299999237061|1
2024-09-01 17:05:56|07144|102084|600062|21.03B|21030000000|20.6|10344111|27.63|33|2024-10-25|15/09/2024|||||20.60000038147|1|2024-08-23|15/06/2024|||||18.520000457764|1
2024-09-01 17:06:04|07145|1162035|601698|63.37B|63370000000|15|23101240|-13.54|16|2023-04-28|15/03/2023|0.03||596600000||17.360000610352|1|2023-04-27|15/12/2022|0.1||815100000||18.040000915527|1
2024-09-01 17:06:13|07146|996064|601858|13.51B|13510000000|17.09|4957308|-49.87|32|2024-10-28|15/09/2024|||||17.090000152588|1|2024-08-28|15/06/2024|||||15.890000343323|1
2024-09-01 17:06:22|07147|1082120|601066|130.92B|130919999999.99998|19.22|7999879|-25.71|29|2024-10-25|15/09/2024||-0.05||10502000000|19.219999313354|1|2024-08-29|15/06/2024||0.19||10502000000|18.64999961853|1
2024-09-01 17:06:31|07148|101140|601989|121.31B|121310000000|5.32|109441663|26.37|33|2024-10-28|15/09/2024|||||5.3200001716614|1|2024-08-31|15/06/2024|||10170000000||5.3200001716614|1
2024-09-01 17:06:41|07149|100638|600482|48.05B|48050000000|21.85|19374670|12.34|33|2024-10-31|15/09/2024|||||21.85000038147|1|2024-08-31|15/06/2024|||||21.85000038147|1
2024-09-01 17:06:50|07150|101041|601098|22.7B|22700000000|12.64|10321568|6.49|33|2024-10-25|15/09/2024|||||12.640000343323|1|2024-08-28|15/06/2024|||4380000000|4380000000|12.909999847412|1
2024-09-01 17:06:59|07151|100298|600029|88.4B|88400000000|5.7|35040779|-11.35|33|2024-10-25|15/09/2024||0.16||51910000000|5.6999998092651|1|2024-08-29|15/06/2024|-0.06|-0.06||42010000000|5.5999999046326|1
2024-09-01 17:07:10|07152|100367|600118|24.97B|24970000000|21.12|10540822|-19.27|32|2024-10-28|15/09/2024|||||21.120000839233|1|2024-08-23|15/06/2024|||||20.780000686646|1
2024-09-01 17:07:19|07153|100393|600158|6.52B|6520000000|6.79|12666273|-29.64|26|2023-04-24|15/03/2023|-0.05||236700000||9.710000038147|1|2023-04-24|15/12/2022|0.06||599100000||9.710000038147|1
2024-09-01 17:07:27|07154|1164175|600956|22.02B|22020000000|6.97|5567745|-15.41|21|2024-10-25|15/09/2024|||||6.9699997901917|1|2024-08-28|15/06/2024|||||6.9499998092651|1
2024-09-01 17:07:37|07155|100339|600088|5.5B|5500000000|13.83|5874562|-0.29|32|2024-10-28|15/09/2024|||||13.829999923706|1|2024-08-30|15/06/2024|||||13.359999656677|1
2024-09-01 17:07:46|07156|101154|603005|12.05B|12050000000|18.48|44884249|-13.81|33|2024-10-29|15/09/2024|||||18.479999542236|1|2024-08-24|15/06/2024|||||17.799999237061|1
2024-09-01 17:07:55|07157|100280|600007|21.67B|21670000000|21.51|1657084|9.19|32|2024-10-31|15/09/2024|||||21.510000228882|1|2024-08-31|15/06/2024|||||21.510000228882|1
2024-09-01 17:08:04|07158|101063|601179|35.42B|35420000000|6.91|89692428|44.26|33|2024-10-25|15/09/2024|||||6.9099998474121|1|2024-08-30|15/06/2024|0.00||5600000000||6.539999961853|1
2024-09-01 17:08:13|07159|1155894|601916|67.55B|67550000000|2.62|94434156|1.55|23|2024-10-25|15/09/2024||0.16|||2.6199998855591|1|2024-08-29|15/06/2024|0.07|0.07|16870000000|16870000000|2.710000038147|1
2024-09-01 17:08:22|07160|1162076|601512|10.19B|10190000000|6.8|3267850|-27.04|23|2024-10-25|15/09/2024||0.17|||6.8000001907349|1|2024-08-27|15/06/2024||0.23|||7.4299998283386|1
2024-09-01 17:08:31|07161|102956|600373|19.12B|19120000000|13.78|9551216|10.33|33|2024-10-31|15/09/2024||0.30|||13.779999732971|1|2024-08-30|15/06/2024|0.297|0.30|2880000000||12.829999923706|1
2024-09-01 17:08:40|07162|100755|600618|7.33B|7330000000|7.86|3566538|-10.68|32|2024-10-25|15/09/2024|||||7.8600001335144|1|2024-08-03|15/06/2024|||||8.9099998474121|1
2024-09-01 17:08:49|07163|100380|600132|26.92B|26920000000|55.62|3518848|-39.48|33|2024-10-25|15/09/2024||1.11||4620000000|55.619998931885|1|2024-08-15|15/06/2024|0.929|0.928|4570000000|4580000000|60.650001525879|1
2024-09-01 17:08:59|07164|942825|603100|8.46B|8460000000.000001|16.65|4279968|-34.01|31|2024-10-31|15/09/2024|||||16.64999961853|1|2024-08-24|15/06/2024|||2180000000||15.979999542236|1
2024-09-01 17:09:11|07165|996555|600939|4.26B|4260000000|2.24|9438762|-34.88|25|2023-04-27|15/03/2023|0.03||11010000000||3.7599999904633|1|2023-04-26|15/12/2022|-0.38||9620000000||3.8099999427795|1
2024-09-01 17:09:20|07166|100851|600729|7.71B|7710000000|17.66|3277703|-46.58|32|2024-10-28|15/09/2024||0.55|||17.659999847412|1|2024-08-31|15/06/2024||1.05|4130000000|4130000000|17.659999847412|1
2024-09-01 17:09:28|07167|100710|600565|2.12B|2120000000|0.85|62024846|-53.3|32|2024-10-28|15/09/2024|||||0.85000002384186|1|2024-08-28|15/06/2024|||||0.85000002384186|1
2024-09-01 17:09:38|07168|100621|600452|14.32B|14320000000|9.32|9709090|-31.62|31|2024-10-25|15/09/2024|||||9.3199996948242|1|2024-08-16|15/06/2024|||||9.9700002670288|1
2024-09-01 17:09:46|07169|100496|600279|4.3B|4300000000|3.62|2878498|-16.97|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2024-09-01 17:09:55|07170|942818|600917|8.27B|8270000000|5.26|2233457|-24.86|33|2024-10-28|15/09/2024|||||5.2600002288818|1|2024-08-31|15/06/2024|||||5.2600002288818|1
2024-09-01 17:10:04|07171|101025|601005|9.03B|9030000000|1.05|52863214|-33.12|32|2024-10-28|15/09/2024|||||1.0499999523163|1|2024-08-30|15/06/2024|||||1.039999961853|1
2024-09-01 17:10:17|07172|1010705|603758|2.86B|2860000000|6.62|3072118|-33.93|29|2024-10-28|15/09/2024|||||6.6199998855591|1|2024-08-29|15/06/2024|||||6.4800000190735|1
2024-09-01 17:10:26|07173|100355|600106|5.08B|5080000000|3.82|20561712|-19.58|26|2023-04-28|15/03/2023|0.02||28900000||4.8400001525879|1|2023-04-28|15/12/2022|0.05||30590000||4.8400001525879|1
2024-09-01 17:10:34|07174|1155475|601077|52.82B|52820000000|4.99|53247777|31.66|33|2024-10-25|15/09/2024||0.26|||4.9899997711182|1|2024-08-28|15/06/2024|0.23|0.23|7550000000||5.2699999809265|1
2024-09-01 17:10:41|07175|1162153|601827|13.7B|13700000000|8.17|5702088|12.07|22|2024-10-25|15/09/2024||0.22|||8.170000076294|1|2024-08-27|15/06/2024||0.18|1580000000||8.5500001907349|1
2024-09-01 17:10:50|07176|994511|601127|115.23B|115230000000|76.52|43188481|107.43|32|2024-10-28|15/09/2024|||||76.519996643066|1|2024-08-26|15/06/2024|||38480000000|38390000000|80.319999694824|1
2024-09-01 17:10:59|07177|100378|600129|12.6B|12600000000|22.63|12422316|-45.14|32|2024-10-25|15/09/2024||0.4|||22.629999160767|1|2024-08-23|15/06/2024||0.65|3610000000||21.549999237061|1
2024-09-01 17:11:08|07178|100352|600116|13.07B|13070000000|6.9|10354849|-12.21|32|2024-10-25|15/09/2024|||||6.9000000953674|1|2024-08-22|15/06/2024|||||6.8600001335144|1
2024-09-01 17:11:18|07179|100945|600847|1.07B|1070000000.0000001|6.99|2842248|-39.85|26|2023-04-28|15/03/2023|-0.02||133800000||11.159999847412|1|2023-04-25|15/12/2022|-0.05||142300000||11.060000419617|1
2024-09-01 17:11:27|07180|101039|601158|22.75B|22750000000|4.74|8032962|-13.03|32|2024-10-28|15/09/2024|||||4.7399997711182|1|2024-08-31|15/06/2024|||||4.7399997711182|1
2024-09-01 17:11:36|07181|945168|603601|2.77B|2770000000|2.71|7887129|-40.83|32|2024-10-25|15/09/2024|||||2.710000038147|1|2024-08-21|15/06/2024|||411000000||2.6500000953674|1
2024-09-01 17:11:45|07182|1043311|603976|2.22B|2220000000|14.66|1057233|-25.51|25|2023-04-26|15/03/2023|0.09||225600000||18.14999961853|1|2023-04-26|15/12/2022|0.15||205800000||18.14999961853|1
2024-09-01 17:11:55|07183|1056003|603083|7.07B|7070000000|26.36|10771072|-43.68|31|2024-10-21|15/09/2024|||||26.360000610352|1|2024-08-09|15/06/2024|||||27.979999542236|1
2024-09-01 17:12:04|07184|100788|600657|8.53B|8529999999.999999|2.99|16782792|-34.29|26|2023-04-27|15/03/2023|0.01||1290000000||4.460000038147|1|2023-03-28|15/12/2022|0.04||6360000000||4.7399997711182|1
2024-09-01 17:12:13|07185|1052662|603367|5.91B|5910000000|13.05|2978299|1.48|25|2023-04-26|15/03/2023|0.34||1130000000||14.470000267029|1|2023-03-30|15/12/2022|0.12||1150000000||14.810000419617|1
2024-09-01 17:12:22|07186|101093|601608|16.17B|16170000000.000002|3.53|22793125|-8.07|26|2023-04-25|15/03/2023|0.02||2170000000||3.8599998950958|1|2023-03-17|15/12/2022|-0.01||2060000000||3.8099999427795|1
2024-09-01 17:12:30|07187|100307|600067|2.56B|2560000000|1.85|19047406|-33.93|32|2024-10-28|15/09/2024|||||1.8500000238419|1|2024-08-30|15/06/2024|||||1.789999961853|1
2024-09-01 17:12:40|07188|996084|603628|3.44B|3440000000|12.56|15041000|-7.24|25|2023-04-28|15/03/2023|0.18||362000000||14.159999847412|1|2023-04-28|15/12/2022|0.15||423100000||14.159999847412|1
2024-09-01 17:12:49|07189|100894|600787|9.81B|9810000000|4.51|10524158|-15.86|32|2024-10-25|15/09/2024|||||4.5100002288818|1|2024-08-30|15/06/2024|||||4.4899997711182|1
2024-09-01 17:12:56|07190|1162067|600968|43.71B|43710000000|4.3|36504476|37.82|23|2024-10-24|15/09/2024||0.1|||4.3000001907349|1|2024-08-27|15/06/2024||0.09|12430000000||3.7699999809265|1
2024-09-01 17:13:07|07191|100852|600737|17.65B|17650000000|8.25|29645995|-4.51|32|2024-10-31|15/09/2024|||||8.25|1|2024-08-31|15/06/2024|||||8.25|1
2024-09-01 17:13:18|07192|997534|603908|1.82B|1820000000|19.5|1073994|-38.57|31|2024-10-31|15/09/2024||0.1643|||19.5|1|2024-08-28|15/06/2024||0.8786|480000000||18.950000762939|1
2024-09-01 17:13:27|07193|101145|601919|190.93B|190930000000|12.52|133906551|26.98|33|2024-10-31|15/09/2024||0.69||59610000000|12.520000457764|1|2024-08-29|15/06/2024|0.69|0.69|59610000000|59610000000|12.380000114441|1
2024-09-01 17:13:37|07194|101124|601866|26.44B|26440000000|2.36|54754539|-1.67|33|2024-10-31|15/09/2024|||||2.3599998950958|1|2024-08-30|15/06/2024|||||2.289999961853|1
2024-09-01 17:13:45|07195|100295|600026|60.84B|60840000000|14.6|19545559|6.8|33|2024-10-25|15/09/2024||0.32||6880000000|14.60000038147|1|2024-08-29|15/06/2024||0.32|5810000000|6880000000|14.680000305176|1
2024-09-01 17:13:53|07196|100611|600428|11.74B|11740000000|5.47|24546036|-4.54|32|2024-10-25|15/09/2024|||||5.4699997901917|1|2024-08-31|15/06/2024|||||5.4699997901917|1
2024-09-01 17:14:01|07197|102097|600890|208.51M|208510000|0.36|17415380|0|21|2022-04-28|15/12/2021|-0.02||499600||0.87000000476837|1|2022-04-28|15/03/2022|-0.01||3010000||0.87000000476837|1
2024-09-01 17:14:11|07198|997891|603903|1.49B|1490000000|5.82|3241543|-40.12|31|2024-10-31|15/09/2024|||||5.8200001716614|1|2024-08-26|15/06/2024|||||5.6199998855591|1
2024-09-01 17:14:21|07199|942809|600685|28.22B|28220000000|25.27|9563635|3.31|33|2024-10-25|15/09/2024|||||25.270000457764|1|2024-08-29|15/06/2024|||||24.860000610352|1
2024-09-01 17:14:29|07200|100315|600072|17.02B|17020000000|11.3|8361155|-46.09|26|2023-04-28|15/03/2023|0.02||669600000||20.459999084473|1|2023-03-31|15/12/2022|0.07||1130000000||14.529999732971|1
2024-09-01 17:14:37|07201|101161|603128|6.98B|6980000000|5.33|11471129|-30.33|32|2024-10-25|15/09/2024|||||5.3299999237061|1|2024-08-24|15/06/2024|||||5.1199998855591|1
2024-09-01 17:14:45|07202|100836|600715|3.23B|3230000000|1.74|22222903|-20.55|32|2024-10-28|15/09/2024|||||1.7400000095367|1|2024-08-31|15/06/2024|||||1.7400000095367|1
2024-09-01 17:14:53|07203|1162045|603212|4.26B|4260000000|9.74|7886919|-41.64|21|2024-10-28|15/09/2024|||||9.7399997711182|1|2024-08-22|15/06/2024|||||9.710000038147|1
2024-09-01 17:15:02|07204|100504|600288|2.99B|2990000000|6.84|5687810|-32.61|32|2024-10-24|15/09/2024|||||6.8400001525879|1|2024-08-21|15/06/2024|||||6.5900001525879|1
2024-09-01 17:15:12|07205|100478|600257|2.06B|2060000000|4.29|15478104|-51.58|32|2024-10-29|15/09/2024|||||4.289999961853|1|2024-08-30|15/06/2024|||||4.0900001525879|1
2024-09-01 17:15:20|07206|1052671|603963|727.21M|727210000|3.31|6902743|-69.77|25|2023-04-27|15/03/2023|-0.01||36890000||10.840000152588|1|2023-04-27|15/12/2022|-0.03||31890000||10.840000152588|1
2024-09-01 17:15:29|07207|996080|603360|5.97B|5970000000|12.08|5470715|61.84|31|2024-10-25|15/09/2024|||||12.079999923706|1|2024-08-22|15/06/2024|||||12.699999809265|1
2024-09-01 17:15:39|07208|101125|601880|26.26B|26260000000|1.24|42426967|-22.01|33|2024-10-24|15/09/2024|||||1.2400000095367|1|2024-08-30|15/06/2024|||||1.2300000190735|1
2024-09-01 17:15:47|07209|100734|600593|2.13B|2130000000|16.53|3628655|4.09|32|2024-10-28|15/09/2024|||||16.530000686646|1|2024-08-28|15/06/2024|||||15.909999847412|1
2024-09-01 17:15:55|07210|100833|600719|2.05B|2049999999.9999998|5.06|34985701|-31.34|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2024-09-01 17:16:04|07211|100942|600844|2.05B|2049999999.9999998|2.32|9183537|-14.07|32|2024-10-28|15/09/2024|||||2.3199999332428|1|2024-08-30|15/06/2024|||||2.289999961853|1
2024-09-01 17:16:14|07212|101181|900921|288.56M|288560000|0.1|490514|-28.57|30|2024-10-28|15/09/2024|||||0.10000000149012|1|2024-08-30|15/06/2024|||||0.097999997437|1
2024-09-01 17:16:23|07213|997892|603955|1.05B|1050000000|7.76|2933484|-50.26|25|2023-04-25|15/03/2023|0.01||30710000||15.970000267029|1|2023-04-25|15/12/2022|0.01||63270000||15.970000267029|1
2024-09-01 17:16:34|07214|101026|601006|110.91B|110910000000|6.11|74811772|-14.66|33|2024-10-25|15/09/2024||0.1466||20180000000|6.1100001335144|1|2024-08-29|15/06/2024|0.1422|0.1535|18280000000|20990000000|6.6500000953674|1
2024-09-01 17:16:42|07215|100813|600694|4.84B|4840000000|15.51|2455131|-13.74|33|2024-10-25|15/09/2024|||||15.510000228882|1|2024-08-31|15/06/2024|||||15.510000228882|1
2024-09-01 17:16:51|07216|1031219|603233|15.39B|15390000000|13.51|10288477|-48.77|31|2024-10-31|15/09/2024||0.32||7220000000|13.510000228882|1|2024-08-28|15/06/2024|0.385|0.385|7130000000|7130000000|12.890000343323|1
2024-09-01 17:17:01|07217|100858|600744|5.95B|5950000000|2.93|29990754|-12.28|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2024-09-01 17:17:09|07218|101148|601991|42B|42000000000|2.72|92209682|-0.37|33|2024-10-24|15/09/2024||0.09|||2.7200000286102|1|2024-08-22|15/06/2024||0.08|||2.7400000095367|1
2024-09-01 17:17:19|07219|100432|600198|6.8B|6800000000|5.19|5854186|-15.2|32|2024-10-25|15/09/2024|||||5.1900000572205|1|2024-08-23|15/06/2024|||||5.0100002288818|1
2024-09-01 17:17:27|07220|942602|603019|53.98B|53980000000|36.88|36655390|-8.49|33|2024-10-24|15/09/2024||0.058||2670000000|36.880001068115|1|2024-08-23|15/06/2024||0.139||3270000000|36.509998321533|1
2024-09-01 17:17:36|07221|100748|600611|15.9B|15900000000|9.49|239317074|210.13|26|2023-04-28|15/03/2023|0.04||773200000||2.9800000190735|1|2023-03-30|15/12/2022|0.04||865900000||3.0699999332428|1
2024-09-01 17:17:44|07222|101760|900903|2.24B|2240000000|0.188|3598262|-2.59|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2024-09-01 17:17:52|07223|1082138|603587|5.07B|5070000000|10.65|1252523|-30.39|31|2024-10-25|15/09/2024||0.28|||10.64999961853|1|2024-08-23|15/06/2024||0.29|||10.569999694824|1
2024-09-01 17:18:04|07224|996066|603032|3.06B|3060000000|13.05|7010005|-46.52|31|2024-10-25|15/09/2024|||||13.050000190735|1|2024-08-01|15/06/2024|||||13.670000076294|1
2024-09-01 17:18:14|07225|100666|600503|2.82B|2820000000|1.76|13517780|-34.33|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2024-09-01 17:18:23|07226|1057234|603056|13.41B|13410000000|13.15|3719643|-16.67|31|2024-10-31|15/09/2024||||43540000000|13.14999961853|1|2024-08-16|15/06/2024|||9150000000||12.760000228882|1
2024-09-01 17:18:32|07227|100926|600826|3.78B|3780000000|5.23|2348901|-55.83|32|2024-10-28|15/09/2024||0.0643|||5.2300000190735|1|2024-08-30|15/06/2024||0.2786|||5.1399998664856|1
2024-09-01 17:18:40|07228|100969|600875|40.74B|40740000000|13.66|18581788|-17.96|33|2024-10-30|15/09/2024||0.37|||13.659999847412|1|2024-08-29|15/06/2024||0.4|||13.569999694824|1
2024-09-01 17:18:50|07229|100279|600006|12.42B|12420000000|6.21|49619574|10.7|32|2024-10-28|15/09/2024|||||6.210000038147|1|2024-08-31|15/06/2024|||||6.210000038147|1
2024-09-01 17:19:00|07230|100332|600081|4.59B|4590000000|8.3|2619158|-23.43|32|2024-10-25|15/09/2024|||||8.3000001907349|1|2024-08-29|15/06/2024|||||8.0900001525879|1
2024-09-01 17:19:09|07231|955758|601198|26.44B|26440000000|8.18|23938444|-1.45|26|2023-04-27|15/03/2023|0.07||931400000||7.9400000572205|1|2023-03-30|15/12/2022|-0.01||625800000||8.4499998092651|1
2024-09-01 17:19:18|07232|100907|600804|2.47B|2470000000|1.49|33421703|-64.52|33|2024-10-31|15/09/2024|||||1.4900000095367|1|2024-08-26|15/06/2024|||||1.3099999427795|1
2024-09-01 17:19:28|07233|994572|603528|4.38B|4380000000|6.23|28530438|-15.24|32|2024-10-28|15/09/2024|||||6.2300000190735|1|2024-08-22|15/06/2024|||146000000||5.8699998855591|1
2024-09-01 17:19:35|07234|994628|603999|2.81B|2810000000|4.88|5210383|-25.84|26|2023-04-26|15/03/2023|0.01||221100000||7.1399998664856|1|2023-04-26|15/12/2022|0.04||479800000||7.1399998664856|1
2024-09-01 17:19:45|07235|1081677|601330|6.58B|6580000000|5.57|3306693|-21.99|31|2024-10-31|15/09/2024|||||5.5700001716614|1|2024-08-29|15/06/2024|||856000000||5.5|1
2024-09-01 17:19:53|07236|100883|600776|9.06B|9060000000|8.74|7902679|-23.13|26|2023-04-28|15/03/2023|0.01||601100000||10.079999923706|1|2023-04-28|15/12/2022|0.05||1110000000||10.079999923706|1
2024-09-01 17:20:00|07237|101755|900941|1.28B|1280000000|0.332|563403|-12.86|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2024-09-01 17:20:10|07238|994562|603377|1.08B|1080000000|1.51|21890067|-76.41|32|2024-10-18|15/09/2024|||||1.5|1|2024-08-12|15/06/2024|||||1.6000000238419|1
2024-09-01 17:20:19|07239|100340|600093|561.22M|561220000|0.5|22106643|0|22|2022-09-01|15/06/2022|||||0.5|1|2022-04-30|15/12/2021|-0.64||884800000||0.77999997138977|1
2024-09-01 17:20:28|07240|1079938|603486|23.03B|23030000000|40.17|5513618|-24.41|30|2024-10-28|15/09/2024||0.4||3900000000|40.169998168945|1|2024-08-26|15/06/2024|0.56|0.39||4280000000|37.680000305176|1
2024-09-01 17:20:36|07241|100690|600537|2.73B|2730000000|2.3|23132236|-62.48|32|2024-10-28|15/09/2024|||||2.2999999523163|1|2024-08-31|15/06/2024|||||2.2999999523163|1
2024-09-01 17:20:45|07242|1024775|603496|6.73B|6730000000|21.03|7322917|10.1|31|2024-10-24|15/09/2024|||||21.030000686646|1|2024-08-26|15/06/2024|||||20.950000762939|1
2024-09-01 17:20:54|07243|950057|603869|2.29B|2290000000|4.78|3130883|-52.06|32|2024-10-28|15/09/2024|||||4.7800002098083|1|2024-08-26|15/06/2024|||||4.5300002098083|1
2024-09-01 17:21:03|07244|100906|600803|54.57B|54570000000|17.67|7364971|1.96|32|2024-10-28|15/09/2024||0.4546||34190000000|17.670000076294|1|2024-08-24|15/06/2024|0.47|0.4462|32780000000|32830000000|18.209999084473|1
2024-09-01 17:21:12|07245|101152|603002|4.93B|4930000000|4.35|36137532|-26.4|26|2023-04-28|15/03/2023|0.02||544300000||5.3699998855591|1|2023-04-19|15/12/2022|0.04||636600000||5.7300000190735|1
2024-09-01 17:21:21|07246|100510|600295|21.88B|21880000000|8.63|8864377|-4.75|33|2024-10-31|15/09/2024|||||8.6300001144409|1|2024-08-30|15/06/2024|||||8.2399997711182|1
2024-09-01 17:21:29|07247|101193|900936|3.09B|3090000000|0.827|1036018|-9.02|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2024-09-01 17:21:36|07248|1141903|688018|11.1B|11100000000|99.9|2242447|20.16|27|2024-10-22|15/09/2024||0.53||459980000|99.900001525879|1|2024-07-29|15/06/2024|0.67|0.67|533000000|446870000|104.66000366211|1
2024-09-01 17:21:45|07249|996095|603966|2.41B|2410000000|6.71|7315720|-28.92|31|2024-10-28|15/09/2024|||||6.710000038147|1|2024-08-22|15/06/2024|||||7.0799999237061|1
2024-09-01 17:21:54|07250|100764|600622|2.55B|2550000000|1.7|13130460|-44.44|32|2024-10-31|15/09/2024|||||1.7000000476837|1|2024-08-31|15/06/2024|||||1.7000000476837|1
2024-09-01 17:22:03|07251|101115|601788|60.65B|60650000000|14.69|17564768|-13.18|33|2024-10-24|15/09/2024|||||14.689999580383|1|2024-08-29|15/06/2024|||||14.329999923706|1
2024-09-01 17:22:12|07252|100674|600516|16.42B|16420000000.000002|4.13|18636856|-29.04|32|2024-10-30|15/09/2024||0.0288||1210000000|4.1300001144409|1|2024-08-29|15/06/2024||0.0118||1230000000|4.2800002098083|1
2024-09-01 17:22:21|07253|100669|600507|8.7B|8700000000|3.76|9661226|-20.84|33|2024-10-28|15/09/2024|||||3.7599999904633|1|2024-08-30|15/06/2024|||||3.8099999427795|1
2024-09-01 17:22:29|07254|100962|600869|8.28B|8279999999.999999|3.73|39001870|-24.19|32|2024-10-25|15/09/2024|||||3.7300000190735|1|2024-08-24|15/06/2024|||||3.75|1
2024-09-01 17:22:37|07255|101109|601700|4.28B|4280000000.0000005|3.75|8234397|-22.68|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2024-09-01 17:22:47|07256|100654|600498|17.13B|17129999999.999998|14.45|11432128|-19.18|33|2024-11-01|15/09/2024||0.11||7810000000|14.449999809265|1|2024-08-24|15/06/2024|0.13|0.13|9960000000|9960000000|14.380000114441|1
2024-09-01 17:22:59|07257|101035|601038|14B|14000000000|15.29|5362061|24.82|33|2024-10-24|15/09/2024|||||15.289999961853|1|2024-08-28|15/06/2024|||3150000000||14.35000038147|1
2024-09-01 17:23:07|07258|1162059|601865|36.17B|36170000000|16.86|15632647|-45.79|23|2024-10-25|15/09/2024||0.25||5750000000|16.860000610352|1|2024-08-27|15/06/2024|0.32|0.4|4970000000|5760000000|16.219999313354|1
2024-09-01 17:23:15|07259|994527|603007|2.08B|2080000000|5.11|2707171|7.81|26|2023-04-28|15/03/2023|-0.07||15500000||4.8099999427795|1|2023-04-28|15/12/2022|-0.51||47580000||4.8099999427795|1
2024-09-01 17:23:23|07260|1010704|603488|2.38B|2380000000|8.15|2937516|3.95|25|2023-04-26|15/12/2022|-0.01||149800000||6.5100002288818|1|2023-04-26|15/03/2023|0.05||89420000||6.5100002288818|1
2024-09-01 17:23:33|07261|100994|600965|2.78B|2780000000|3.4|4077380|-49.03|25|2023-04-14|15/03/2023|0.07||303800000||6.7199997901917|1|2023-03-24|15/12/2022|-0.03||198300000||7.289999961853|1
2024-09-01 17:23:42|07262|101127|601901|57.21B|57210000000|6.95|66143535|-3.07|32|2024-10-25|15/09/2024|||||6.9499998092651|1|2024-08-23|15/06/2024|||||6.8699998855591|1
2024-09-01 17:23:50|07263|100741|600601|11.47B|11470000000|2.75|116089798|-17.17|32|2024-10-28|15/09/2024|||||2.75|1|2024-08-23|15/06/2024|||||2.7300000190735|1
2024-09-01 17:23:57|07264|1077010|603045|1.31B|1310000000|9.68|2653257|-40.98|23|2022-10-26|15/09/2022|-0.06||499800000||15.359999656677|1|2022-08-25|15/06/2022|0.11||534700000||17.579999923706|1
2024-09-01 17:24:06|07265|996557|603345|22.3B|22300000000|76.3|3657448|-42.87|31|2024-10-25|15/09/2024||1.42||3580000000|76.300003051758|1|2024-08-21|15/06/2024|1.24|1.33|3790000000|3790000000|73.650001525879|1
2024-09-01 17:24:14|07266|1052661|603363|3.17B|3170000000|3.64|19743916|-58.3|31|2024-10-28|15/09/2024|||||3.6400001049042|1|2024-08-28|15/06/2024|||||3.6600000858307|1
2024-09-01 17:24:22|07267|1010849|||||||31|2024-10-30|15/09/2024|||||26.760000228882|1|2024-08-27|15/06/2024|||||25.559999465942|1
2024-09-01 17:24:30|07268|100905|600802|1.27B|1270000000|2.77|4802492|-47.54|32|2024-10-24|15/09/2024|||||2.7699999809265|1|2024-08-31|15/06/2024|||||2.7699999809265|1
2024-09-01 17:24:39|07269|102095|600693|2.56B|2560000000|2.94|9416412|-26.68|32|2024-10-24|15/09/2024|||||2.9400000572205|1|2024-08-24|15/06/2024|||||2.7999999523163|1
2024-09-01 17:24:48|07270|100301|600033|9.36B|9360000000|3.41|25435162|7.23|32|2024-10-31|15/09/2024|||||3.4100000858307|1|2024-08-31|15/06/2024|||||3.4100000858307|1
2024-09-01 17:24:56|07271|1141898|688010|2.29B|2290000000|14.37|675600|-32.6|18|2022-10-28|15/09/2022|0.05||212100000||1009.6343330383|0.019960079840319|2022-08-23|15/06/2022|-0.01||183000000||1234.8457242966|0.019960079840319
2024-09-01 17:25:05|07272|100639|600483|26.09B|26090000000|9.92|14527158|21.72|33|2024-10-23|15/09/2024|||||9.920000076294|1|2024-08-23|15/06/2024|||3580000000||9.8000001907349|1
2024-09-01 17:25:17|07273|942796|600203|3.66B|3660000000|6.18|23852510|-0.8|26|2023-04-28|15/03/2023|-0.13||1910000000||5.9299998283386|1|2023-04-14|15/12/2022|-0.48||4010000000||7.210000038147|1
2024-09-01 17:25:27|07274|100650|600493|1.21B|1210000000|4.44|4076335|-26.61|25|2023-04-17|15/03/2023|-0.02||214200000||5.7300000190735|1|2023-03-30|15/12/2022|-0.01||210800000||5.9800000190735|1
2024-09-01 17:25:35|07275|996559|603817|2.5B|2500000000|4.68|3913737|-24.76|23|2022-10-27|15/09/2022|0.07||291400000||6.2600002288818|1|2022-08-22|15/06/2022|0.08||258300000||6.8200001716614|1
2024-09-01 17:25:43|07276|1008685|603826|21.1B|21100000000|32.2|3666841|-13.11|31|2024-10-24|15/09/2024|||||32.200000762939|1|2024-08-23|15/06/2024|||||32.029998779297|1
2024-09-01 17:25:52|07277|100583|600388|12.37B|12370000000|11.49|3780890|-24.75|33|2024-11-01|15/09/2024||0.24|||11.489999771118|1|2024-08-24|15/06/2024||0.27|2390000000||11.10000038147|1
2024-09-01 17:26:00|07278|945169|603686|3.25B|3250000000|7.82|13942267|-18.03|32|2024-10-25|15/09/2024|||||7.8200001716614|1|2024-08-22|15/06/2024|||||8.3100004196167|1
2024-09-01 17:26:07|07279|102094|600592|3.28B|3280000000|8.21|7835820|-11.72|24|2022-10-26|15/09/2022|-0.06||398100000||7.4499998092651|1|2022-08-26|15/06/2022|0.02||442100000||8.7399997711182|1
2024-09-01 17:26:17|07280|942811|600753|1.22B|1220000000|5.31|5554408|-54.54|25|2023-04-28|15/03/2023|-0.03||58750000||10.229999542236|1|2023-04-28|15/12/2022|0.05||187000000||10.229999542236|1
2024-09-01 17:26:26|07281|100359|600103|3.99B|3990000000|1.77|14809705|-32.18|25|2023-04-27|15/03/2023|0.03||703300000||2.5499999523163|1|2023-04-24|15/12/2022|0.01||633600000||2.4800000190735|1
2024-09-01 17:26:34|07282|1024774|603933|2.65B|2650000000|12.75|4036591|-24.73|25|2023-04-27|15/03/2023|0.08||465500000||11.039999961853|1|2023-04-27|15/12/2022|0.01||472900000||11.039999961853|1
2024-09-01 17:26:43|07283|996088|603668|5.61B|5610000000|11.16|5252088|-29.59|32|2024-11-01|15/09/2024|||||11.159999847412|1|2024-08-28|15/06/2024|||1650000000||10.949999809265|1
2024-09-01 17:26:52|07284|945170|603678|10.12B|10120000000|22.21|5104556|-31.07|32|2024-10-28|15/09/2024|||||22.209999084473|1|2024-08-20|15/06/2024|||775000000||23.690000534058|1
2024-09-01 17:27:01|07285|100718|600573|2.36B|2360000000|9.45|2761102|-11.02|32|2024-10-23|15/09/2024|||||9.4499998092651|1|2024-08-19|15/06/2024|||||9.6300001144409|1
2024-09-01 17:27:11|07286|100789|600660|120.5B|120500000000|47.89|12146397|25.6|33|2024-10-31|15/09/2024||0.7169||10470000000|47.889999389648|1|2024-08-06|15/06/2024|0.81|0.7371|9500000000|9510000000|42.720001220703|1
2024-09-01 17:27:18|07287|1162043|603893|22.2B|22200000000|53.54|4399961|-17.41|23|2024-10-25|15/09/2024||0.41||894760000|53.540000915527|1|2024-08-23|15/06/2024||0.29||801490000|53.099998474121|1
2024-09-01 17:27:26|07288|996082|603444|13.88B|13880000000|193.4|1254183|-53|31|2024-10-23|15/09/2024||3.26||928110000|193.39999389648|1|2024-08-13|15/06/2024|3.67|3.55|1030000000|1030000000|183.80000305176|1
2024-09-01 17:27:34|07289|1164174|603087|24.4B|24400000000|40.87|6884825|-3.36|21|2024-10-30|15/09/2024||0.375||1030000000|40.869998931885|1|2024-08-29|15/06/2024|0.34|0.29|754560000|792410000|39.130001068115|1
2024-09-01 17:27:43|07290|994613|603886|3.04B|3040000000|12.65|979289|-32.82|31|2024-10-24|15/09/2024|||||12.64999961853|1|2024-08-22|15/06/2024|||540000000||13.840000152588|1
2024-09-01 17:27:51|07291|1052653|601086|2.36B|2360000000|3.57|5699859|-45.99|25|2023-04-28|15/03/2023|0.11||288300000||3.9300000667572|1|2023-04-14|15/12/2022|0.11||121800000||4.0100002288818|1
2024-09-01 17:27:59|07292|100694|600543|1.71B|1710000000|5.37|7084702|-4.96|24|2022-10-28|15/09/2022|-0.04||27260000||5.3200001716614|1|2022-08-26|15/06/2022|-0.06||19650000||5.8200001716614|1
2024-09-01 17:28:09|07293|100839|600720|17.69B|17690000000|8.58|7042673|-23.46|32|2024-10-24|15/09/2024|||||8.579999923706|1|2024-08-30|15/06/2024|||2810000000||8.5299997329712|1
2024-09-01 17:28:19|07294|100364|600108|4.75B|4750000000|2.44|11979206|-24.46|32|2024-10-28|15/09/2024|||||2.4400000572205|1|2024-08-30|15/06/2024|||||2.4100000858307|1
2024-09-01 17:28:28|07295|100889|600795|95.42B|95420000000|5.35|122398133|51.13|33|2024-10-25|15/09/2024||0.2|||5.3499999046326|1|2024-08-20|15/06/2024|0.28|0.15|40290000000|40290000000|5.5300002098083|1
2024-09-01 17:28:36|07296|101023|601002|2.8B|2800000000|2.93|6861288|-38.96|26|2023-04-27|15/03/2023|0.02||486600000||4.7600002288818|1|2023-04-20|15/12/2022|0.01||659500000||4.6399998664856|1
2024-09-01 17:28:45|07297|100580|600383|15.89B|15890000000|3.52|159431989|-52.3|33|2024-10-31|15/09/2024||-0.0594||13450000000|3.5199999809265|1|2024-08-30|15/06/2024|-0.0337|-0.0337|17220000000|17220000000|3.2000000476837|1
2024-09-01 17:28:53|07298|100870|600759|9.38B|9380000000|2.26|15134135|-15.04|32|2024-10-30|15/09/2024|||||2.2599999904633|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2024-09-01 17:29:02|07299|1031221|603387|3.83B|3830000000|7.55|2820799|-32.17|31|2024-10-24|15/09/2024|||||7.5799999237061|1|2024-08-21|15/06/2024|||||7.6599998474121|1
2024-09-01 17:29:11|07300|997894|603986|48.2B|48200000000|72.38|14888604|-23.41|32|2024-10-25|15/09/2024||0.4533||2090000000|72.379997253418|1|2024-08-28|15/06/2024|0.47|0.4|1980000000|1950000000|70.230003356934|1
2024-09-01 17:29:20|07301|100413|600182|4.59B|4590000000|13.51|874540|-9.63|26|2023-04-28|15/03/2023|0.08||957100000||13.89999961853|1|2023-04-28|15/12/2022|0.05||900600000||13.89999961853|1
2024-09-01 17:29:28|07302|100708|600562|16.21B|16210000000|13.05|6265712|-14.43|32|2024-10-25|15/09/2024|||||13.050000190735|1|2024-08-24|15/06/2024|||996000000||12.470000267029|1
2024-09-01 17:29:37|07303|100433|600199|7.03B|7030000000|10.69|9737791|-57.91|32|2024-10-28|15/09/2024|||||10.689999580383|1|2024-08-28|15/06/2024|||247000000|247000000|10.359999656677|1
2024-09-01 17:29:46|07304|1162041|603195|87.58B|87580000000|67.76|2171353|-8.13|23|2024-10-25|15/09/2024||0.8871||4550000000|67.76000213623|1|2024-08-15|15/06/2024|0.88|0.8738|4580000000|4530000000|68.610000610352|1
2024-09-01 17:29:53|07305|1162090|603256|6.33B|6330000000|7.19|11988798|-15.41|23|2024-10-28|15/09/2024|||||7.1900000572205|1|2024-08-28|15/06/2024|||||6.1599998474121|1
2024-09-01 17:30:02|07306|100534|600323|16.14B|16140000000|19.8|6352505|11.74|33|2024-10-24|15/09/2024||0.61|||19.799999237061|1|2024-08-26|15/06/2024||0.49|3110000000||21.360000610352|1
2024-09-01 17:30:13|07307|101100|601633|166.89B|166890000000|23.16|16042956|-13.03|33|2024-10-25|15/09/2024||0.4428||55460000000|23.159999847412|1|2024-08-29|15/06/2024|0.45|0.1676|48570000000|38010000000|21.829999923706|1
2024-09-01 17:30:21|07308|994560|603336|1.87B|1870000000|3.27|17608278|-36.87|26|2023-04-27|15/03/2023|0.02||246300000||4.8153858184814|1|2023-03-27|15/12/2022|-0.01||367100000||5.2615399360657|1
2024-09-01 17:30:30|07309|100342|600094|7.29B|7290000000|3.29|28093466|-3.24|26|2023-04-24|15/03/2023|0.04||1500000000||3.0499999523163|1|2023-04-14|15/12/2022|0.06||3770000000||3.2000000476837|1
2024-09-01 17:30:38|07310|101197|900940|1.03B|1030000000|0.208|182248|-16.8|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2024-09-01 17:30:48|07311|100420|600185|9.07B|9070000000|4.81|21768368|-22.29|32|2024-10-28|15/09/2024|||||4.8099999427795|1|2024-08-31|15/06/2024|||||4.8099999427795|1
2024-09-01 17:30:56|07312|100745|600606|19.82B|19820000000|1.41|75527021|-51.71|33|2024-10-22|15/09/2024||0.0732||68680000000|1.4099999666214|1|2024-08-27|15/06/2024||0.1463||137350000000|1.3700000047684|1
2024-09-01 17:31:05|07313|100437|600206|7.79B|7790000000|9.2|8430483|-24.65|32|2024-10-28|15/09/2024|||||9.1999998092651|1|2024-08-23|15/06/2024|||||8.5299997329712|1
2024-09-01 17:31:18|07314|101007|600979|3.96B|3960000000|3.14|28853982|-7.92|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2024-09-01 17:31:28|07315|1052664|603386|3.45B|3450000000|10.58|17713016|-9.5|31|2024-10-31|15/09/2024|||||10.579999923706|1|2024-08-29|15/06/2024|||||10.159999847412|1
2024-09-01 17:31:36|07316|1024788|603335|1.7B|1700000000|3.97|4543119|-34.38|25|2023-04-27|15/03/2023|-0.07||531300000||5.1300001144409|1|2023-03-15|15/12/2022|-0.1||382300000||6.2600002288818|1
2024-09-01 17:31:44|07317|102967|603328|7.69B|7690000000|7.7|29995443|0|26|2023-04-25|15/03/2023|0.08||789900000||7.7199997901917|1|2023-04-07|15/12/2022|0.04||743800000||7.7300000190735|1
2024-09-01 17:31:53|07318|1052669|603813|964.4M|964400000|9.25|1162054|-40.44|25|2023-04-24|15/03/2023|-0.06||115200000||14.039999961853|1|2023-03-15|15/12/2022|0.06||132900000||16.60000038147|1
2024-09-01 17:32:01|07319|100614|600433|4.57B|4570000000|2.7|7219780|-22.64|32|2024-10-28|15/09/2024|||||2.7000000476837|1|2024-08-21|15/06/2024|||1760000000||2.670000076294|1
2024-09-01 17:32:11|07320|100796|600673|19.95B|19950000000|6.72|9894564|-0.44|31|2024-10-31|15/09/2024|||||6.7199997901917|1|2024-08-20|15/06/2024|||||6.4099998474121|1
2024-09-01 17:32:20|07321|1057309|603848|4.88B|4880000000|12.07|1919322|-26.98|31|2024-10-30|15/09/2024|||||12.069999694824|1|2024-08-28|15/06/2024|||400000000||12.060000419617|1
2024-09-01 17:32:28|07322|1141914|688388|3.82B|3820000000|9.03|6306703|-56.98|25|2024-11-27|15/09/2024|||||9.0299997329712|1|2024-08-28|15/06/2024|||1490000000|1490000000|8.5299997329712|1
2024-09-01 17:32:37|07323|1008684|603797|1.84B|1840000000|3.2|4593857|-42.86|23|2022-10-28|15/09/2022|0.13||254900000||5.539999961853|1|2022-08-26|15/06/2022|0.11||247300000||5.9899997711182|1
2024-09-01 17:32:45|07324|1159376|603983|8.83B|8830000000|22.03|1717701|-18.56|25|2024-10-30|15/09/2024||0.1752||616830000|22.030000686646|1|2024-08-26|15/06/2024|0.16|0.2163|691000000|753410000|21.85000038147|1
2024-09-01 17:32:54|07325|100961|600868|3.32B|3320000000|1.75|20019578|-35.42|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2024-09-01 17:33:02|07326|100579|600382|2.38B|2380000000|3.38|2181421|-24.38|25|2023-04-26|15/03/2023|0.1||170900000||4.4000000953674|1|2022-10-27|15/09/2022|0.08||178600000||4.2399997711182|1
2024-09-01 17:33:11|07327|100732|600589|3.62B|3620000000|2.45|12486109|-14.75|26|2023-04-27|15/03/2023|-0.06||90210000||1.9475009441376|1|2023-04-25|15/12/2022|-0.99||117300000||1.9395840167999|1
2024-09-01 17:33:20|07328|955765|603838|1.29B|1290000000|4.02|5649601|-38.44|26|2023-04-27|15/03/2023|-0.03||36070000||5.3800001144409|1|2023-04-12|15/12/2022|-0.07||48650000||6.0300002098083|1
2024-09-01 17:33:28|07329|994553|603268|1.56B|1560000000|12.53|1406556|-38.64|26|2023-04-26|15/03/2023|-0.18||37380000||14.470000267029|1|2023-04-26|15/12/2022|-0.6||75550000||14.470000267029|1
2024-09-01 17:33:36|07330|1162097|603863|5.47B|5470000000|26.71|10350113|31.25|16|2022-10-28|15/09/2022|-0.34||223500000||10.619999885559|1|2022-08-29|15/06/2022|-0.28||265000000||10.170000076294|1
2024-09-01 17:33:44|07331|994558|603322|3.77B|3770000000|24.05|5162226|-8|26|2023-04-27|15/03/2023|-0.13||258100000||29.5|1|2023-04-26|15/12/2022|-0.46||818000000||26.819999694824|1
2024-09-01 17:33:52|07332|1052668|603725|1.81B|1810000000|5.94|5287135|-6.67|27|2024-10-29|15/09/2024|||||5.9400000572205|1|2024-08-28|15/06/2024|||863000000|863000000|5.6999998092651|1
2024-09-01 17:34:01|07333|1081729|603348|6.55B|6550000000|21.24|3706125|-44.25|32|2024-10-25|15/09/2024||0.06|||21.239999771118|1|2024-08-28|15/06/2024|0.06|0.17|1600000000|1600000000|20.659999847412|1
2024-09-01 17:34:10|07334|102090|600256|38.72B|38720000000|5.96|56120215|-12.74|32|2024-10-24|15/09/2024|||||5.960000038147|1|2024-08-31|15/06/2024|||||5.960000038147|1
2024-09-01 17:34:19|07335|100743|600603|8.03B|8029999999.999999|4.91|14368544|-15.92|32|2024-10-28|15/09/2024|||||4.9099998474121|1|2024-08-31|15/06/2024|||||4.9099998474121|1
2024-09-01 17:34:28|07336|101080|601333|21.43B|21430000000|3.3|49677745|3.12|33|2024-10-30|15/09/2024|||||3.2999999523163|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2024-09-01 17:34:37|07337|101142|601996|1.89B|1890000000|1.69|8133366|-37.17|32|2024-10-25|15/09/2024|||||1.6900000572205|1|2024-08-23|15/06/2024|||||1.710000038147|1
2024-09-01 17:34:45|07338|100523|600310|5.23B|5230000000|3.57|36348223|-6.54|32|2024-10-30|15/09/2024|||||3.5699999332428|1|2024-08-28|15/06/2024|||||3.5|1
2024-09-01 17:34:54|07339|100459|600236|50.45B|50450000000|6.4|14141973|15.52|32|2024-10-28|15/09/2024|||||6.4000000953674|1|2024-08-24|15/06/2024|||2700000000||6.7199997901917|1
2024-09-01 17:35:04|07340|942831|603368|6.33B|6330000000|15.87|5674423|-23.22|32|2024-10-24|15/09/2024|||||15.869999885559|1|2024-08-15|15/06/2024|||4870000000||16.829999923706|1
2024-09-01 17:35:13|07341|954955|601368|3.67B|3670000000|4.16|3794692|-20|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2024-09-01 17:35:22|07342|994506|600936|4.38B|4380000000|2.62|10529876|-37.17|32|2024-10-28|15/09/2024|||||2.6199998855591|1|2024-08-30|15/06/2024|||||2.3800001144409|1
2024-09-01 17:35:31|07343|100568|600368|5.57B|5570000000|3.46|15924105|-6.23|33|2024-10-24|15/09/2024|||||3.460000038147|1|2024-08-13|15/06/2024|||||4|1
2024-09-01 17:35:40|07344|100472|600252|7.75B|7750000000|2.25|22785115|-13.79|32|2024-10-28|15/09/2024|||||2.25|1|2024-08-31|15/06/2024|||||2.25|1
2024-09-01 17:35:49|07345|100880|600771|8.62B|8620000000|17.6|5048235|-41.37|32|2024-10-28|15/09/2024|||||17.60000038147|1|2024-08-23|15/06/2024|||||16.260000228882|1
2024-09-01 17:35:58|07346|101068|601238|61.41B|61410000000|7.4|19173893|-27.38|33|2024-10-24|15/09/2024||0.1629||34080000000|7.4000000953674|1|2024-08-30|15/06/2024|0.02|0.1437|24690000000|30140000000|7.2800002098083|1
2024-09-01 17:36:07|07347|100277|600004|21.61B|21610000000|9.13|11383830|-23.28|33|2024-10-29|15/09/2024||0.0931||2270000000|9.1300001144409|1|2024-08-31|15/06/2024|0.09|0.0976||2020000000|9.1300001144409|1
2024-09-01 17:36:15|07348|994609|603861|3.31B|3310000000|7.59|3734119|-11.74|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2024-09-01 17:36:23|07349|100542|600332|44.37B|44370000000|28.79|6324453|-7.22|33|2024-10-30|15/09/2024||0.38|||28.790000915527|1|2024-08-30|15/06/2024||0.51|||28.629999160767|1
2024-09-01 17:36:33|07350|100348|600098|20.62B|20620000000|5.88|16180016|-3.13|32|2024-10-31|15/09/2024|||||5.8800001144409|1|2024-08-31|15/06/2024|||||5.8800001144409|1
2024-09-01 17:36:42|07351|1141905|688020|2.5B|2500000000|31.11|1598471|-29.85|25|2024-10-31|15/09/2024||||118000000|31.110000610352|1|2024-08-12|15/06/2024|||81000000|87000000|30.239999771118|1
2024-09-01 17:36:51|07352|100984|600894|9.08B|9080000000|10.39|8389356|29.39|32|2024-10-28|15/09/2024|||||10.390000343323|1|2024-08-29|15/06/2024|||||10.39999961853|1
2024-09-01 17:37:01|07353|945719|603898|2.25B|2250000000|7.22|2278789|-35.88|32|2024-10-28|15/09/2024||0.35|||7.2199997901917|1|2024-08-20|15/06/2024||0.26|520000000||7.3299999237061|1
2024-09-01 17:37:11|07354|1043306|603535|3.19B|3190000000|9.25|1864229|-45.2|31|2024-10-25|15/09/2024|||||9.25|1|2024-08-23|15/06/2024|||||1211.0399679184|0.011890606420927
2024-09-01 17:37:21|07355|1052670|603882|12.79B|12790000000|27.51|7053137|-53.8|31|2024-10-24|15/09/2024||0.315||2210000000|27.510000228882|1|2024-08-14|15/06/2024|0.27|0.27|2080000000|2080000000|28.719999313354|1
2024-09-01 17:37:30|07356|100799|600684|2.43B|2430000000|2.85|22687640|-31.98|26|2023-04-28|15/03/2023|-0.06||2110000000||3.3800001144409|1|2023-03-30|15/12/2022|-0.44||3110000000||3.6800000667572|1
2024-09-01 17:37:41|07357|1031313|601228|23.46B|23460000000|3.11|19904313|-3.72|25|2023-04-27|15/03/2023|0.05||2970000000||3.170000076294|1|2023-04-07|15/12/2022|0.02||3750000000||3.1099998950958|1
2024-09-01 17:37:50|07358|1024793|603043|8.45B|8449999999.999999|14.85|1640330|-40.43|31|2024-10-25|15/09/2024||0.7|||14.85000038147|1|2024-08-30|15/06/2024||0.2|900000000||14.529999732971|1
2024-09-01 17:37:58|07359|1162061|603390|2.75B|2750000000|7.87|22573442|-4.26|17|2023-04-27|15/03/2023|0.02||111700000||6.6199998855591|1|2023-04-27|15/12/2022|-0.14||176900000||6.6199998855591|1
2024-09-01 17:38:08|07360|100588|600393|938.41M|938410000|0.37|19397228|0|25|2023-04-28|15/03/2023|-0.04||168700000||1.2200000286102|1|2023-04-28|15/12/2022|-0.26||170800000||1.2200000286102|1
2024-09-01 17:38:19|07361|942828|603166|2.95B|2950000000|4.69|10501102|-28.51|31|2024-10-28|15/09/2024|||||4.6900000572205|1|2024-08-08|15/06/2024|||||4.8499999046326|1
2024-09-01 17:38:27|07362|994509|600996|9.38B|9380000000|7.75|20567007|-25.84|31|2024-10-28|15/09/2024|||||7.75|1|2024-08-29|15/06/2024|||||7.5999999046326|1
2024-09-01 17:38:34|07363|100455|600227|2.52B|2520000000|1.49|26511260|-46.4|24|2023-04-25|15/03/2023|-0.02||495700000||2.7999999523163|1|2022-10-28|15/09/2022|-0.07||550000000||2.9500000476837|1
2024-09-01 17:38:44|07364|1055999|600903|7.28B|7280000000|6.33|4127065|-25.62|25|2023-04-20|15/03/2023|0.08||1910000000||7.789999961853|1|2023-04-20|15/12/2022|0.11||1960000000||7.789999961853|1
2024-09-01 17:38:52|07365|100676|600523|3.99B|3990000000|9.87|4251275|-24.83|32|2024-10-25|15/09/2024|||||9.8699998855591|1|2024-08-27|15/06/2024|||||9.8199996948242|1
2024-09-01 17:39:02|07366|100589|600395|11.36B|11360000000|5.29|11668552|-17.73|32|2024-10-31|15/09/2024|||||5.289999961853|1|2024-08-28|15/06/2024|||2100000000|2100000000|5.3099999427795|1
2024-09-01 17:39:16|07367|100567|600367|3.22B|3220000000|9.43|4866975|-32.16|25|2023-04-27|15/03/2023|-0.02||479900000||13.310000419617|1|2023-04-20|15/12/2022|-0.02||1010000000||15.229999542236|1
2024-09-01 17:39:24|07368|1162039|603439|4.8B|4800000000|11.75|5513067|-23.55|23|2024-10-28|15/09/2024|||||11.75|1|2024-08-30|15/06/2024|||||11.800000190735|1
2024-09-01 17:39:32|07369|1043304|603458|1.65B|1650000000|5.29|17034121|-44.37|31|2024-10-29|15/09/2024|||||5.289999961853|1|2024-08-26|15/06/2024|||||5.5300002098083|1
2024-09-01 17:39:41|07370|101018|600992|3.33B|3330000000|13.58|12010049|-18.19|25|2023-04-28|15/03/2023|0.03||428400000||16.969999313354|1|2023-03-28|15/12/2022|0.05||663400000||19.040000915527|1
2024-09-01 17:39:49|07371|100735|600594|2.45B|2450000000|3.1|9330082|-43.22|33|2024-10-25|15/09/2024|||||3.0999999046326|1|2024-08-24|15/06/2024|||||2.9400000572205|1
2024-09-01 17:39:57|07372|100486|600268|5.62B|5620000000|5.53|16340197|-21.23|33|2024-10-24|15/09/2024|||||5.5300002098083|1|2024-08-23|15/06/2024|||||5.2199997901917|1
2024-09-01 17:40:08|07373|996087|603639|4.22B|4219999999.9999995|12.41|1762335|-30.28|31|2024-10-28|15/09/2024|||||12.409999847412|1|2024-08-29|15/06/2024|||||12.35000038147|1
2024-09-01 17:40:19|07374|100449|600221|45.89B|45890000000|1.06|128624572|-32.05|32|2024-10-31|15/09/2024|||||1.0599999427795|1|2024-08-31|15/06/2024|||||1.0599999427795|1
2024-09-01 17:40:28|07375|101758|900945|6.47B|6470000000|0.179|537119|-8.67|31|2024-10-31|15/09/2024|||||0.179000005126|1|2024-08-31|15/06/2024|||||0.179000005126|1
2024-09-01 17:40:37|07376|994542|603069|4.92B|4920000000|15.57|5865664|-13.07|31|2024-10-25|15/09/2024|||||15.569999694824|1|2024-08-28|15/06/2024|||||15.029999732971|1
2024-09-01 17:40:47|07377|100671|600515|36.1B|36100000000|3.16|27497279|-21|32|2024-10-28|15/09/2024||0.02|||3.1600000858307|1|2024-08-27|15/06/2024||0.04|1060000000||3.3199999332428|1
2024-09-01 17:40:56|07378|943643|601969|11.12B|11120000000|5.59|7127257|-14.66|33|2024-10-28|15/09/2024|||||5.5900001525879|1|2024-08-28|15/06/2024|||||5.4699997901917|1
2024-09-01 17:41:05|07379|100939|600837|93.31B|93310000000|8.62|39159178|-12.22|33|2024-10-31|15/09/2024||0.05||7860000000|8.6199998855591|1|2024-08-29|15/06/2024|0.05|0.05|5980000000|5980000000|8.6599998474121|1
2024-09-01 17:41:15|07380|100647|600477|5.28B|5280000000|2.24|12114766|-42.27|32|2024-11-01|15/09/2024|||||2.2400000095367|1|2024-08-23|15/06/2024|||||2.1800000667572|1
2024-09-01 17:41:25|07381|100374|600126|11.85B|11850000000|3.51|19483356|-16.43|32|2024-10-28|15/09/2024|||||3.5099999904633|1|2024-08-24|15/06/2024|||||3.420000076294|1
2024-09-01 17:41:35|07382|994554|603298|23.04B|23040000000|17.59|8359533|5.74|32|2024-10-18|15/09/2024||0.4429|||17.590000152588|1|2024-08-16|15/06/2024|0.482|0.484|4380000000|4380000000|16.60000038147|1
2024-09-01 17:41:43|07383|101053|601177|2.93B|2930000000|7.17|3657189|-24.53|26|2023-04-25|15/03/2023|0.16||544900000||9.2299995422363|1|2023-04-11|15/12/2022|0.16||478400000||9.6899995803833|1
2024-09-01 17:41:51|07384|945720|603618|2.97B|2970000000|4.29|13824852|-26.92|25|2023-04-28|15/03/2023|0.03||1480000000||5.5900001525879|1|2023-04-25|15/12/2022|0.06||1870000000||5.3499999046326|1
2024-09-01 17:42:01|07385|994552|603258|3.78B|3780000000|15.72|4291644|-55.09|32|2024-10-30|15/09/2024|||||15.720000267029|1|2024-08-28|15/06/2024|||||15.140000343323|1
2024-09-01 17:42:10|07386|942835|603806|40.11B|40110000000|15.39|25890156|-29.54|33|2024-10-28|15/09/2024||0.26||7540000000|15.390000343323|1|2024-08-16|15/06/2024|0.22|0.255|5440000000|5440000000|15.579999923706|1
2024-09-01 17:42:18|07387|1043308|603602|2.61B|2610000000|12.7|5834795|0.24|25|2023-04-28|15/03/2023|-0.04||212600000||12.039999961853|1|2023-04-14|15/12/2022|0.03||338500000||13.5|1
2024-09-01 17:42:27|07388|100915|600814|4.23B|4230000000.0000005|5.75|4455473|-33.68|26|2023-04-28|15/03/2023|0.16||579600000||7.9499998092651|1|2023-03-29|15/12/2022|0.01||466600000||7.8000001907349|1
2024-09-01 17:42:35|07389|1164176|605166|3.02B|3020000000|9.56|3331100|4.03|21|2024-10-30|15/09/2024|||||9.5600004196167|1|2024-08-28|15/06/2024|||||8.8999996185303|1
2024-09-01 17:42:44|07390|996556|603238|1.68B|1680000000|9.47|1085089|-27.82|31|2024-10-24|15/09/2024|||||9.4700002670288|1|2024-08-23|15/06/2024|||||9.079999923706|1
2024-09-01 17:42:53|07391|100619|600460|31.48B|31480000000|18.92|43884845|-25.28|32|2024-10-28|15/09/2024||0.084||2940000000|18.920000076294|1|2024-08-20|15/06/2024|-0.0079|-0.0086|2810000000|2810000000|19.89999961853|1
2024-09-01 17:43:02|07392|996179|603040|2.57B|2570000000|19.03|802185|-21.23|31|2024-10-25|15/09/2024|||||19.030000686646|1|2024-08-29|15/06/2024|||||17.780000686646|1
2024-09-01 17:43:15|07393|953926|603901|2.99B|2990000000|6.17|4261376|-47.62|32|2024-10-28|15/09/2024|||||6.1700000762939|1|2024-08-28|15/06/2024|||||5.8899998664856|1
2024-09-01 17:43:23|07394|100573|600375|3.38B|3380000000|5.17|4474931|-22.95|31|2024-10-28|15/09/2024|||||5.1700000762939|1|2024-08-29|15/06/2024|||||4.7800002098083|1
2024-09-01 17:43:32|07395|100576|600378|29.84B|29840000000|26.91|1728929|-17.83|32|2024-10-29|15/09/2024|||||26.909999847412|1|2024-08-31|15/06/2024|||||26.909999847412|1
2024-09-01 17:43:39|07396|100436|600202|1.38B|1380000000|3.6|5430960|-36.62|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2024-09-01 17:43:49|07397|100410|600178|3.59B|3590000000|7.55|15194789|14.74|32|2024-10-28|15/09/2024|||||7.5500001907349|1|2024-08-27|15/06/2024|||||7.5300002098083|1
2024-09-01 17:43:58|07398|942817|600864|9.97B|9970000000|4.79|19975071|-16.11|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2024-09-01 17:44:08|07399|100791|600664|7.96B|7960000000|3.16|37780167|-2.47|32|2024-10-25|15/09/2024|||||3.1600000858307|1|2024-08-23|15/06/2024|||4000000000||3.1500000953674|1
2024-09-01 17:44:17|07400|953913|603023|1.1B|1100000000|1.95|9813057|-54.23|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2024-09-01 17:44:25|07401|1141899|688011|1.26B|1260000000|12.7|734708|-44.4|19|2023-04-27|15/03/2023|-0.07||28130000||22.75|1|2023-04-20|15/12/2022|-0.29||46890000||25.860000610352|1
2024-09-01 17:44:35|07402|994622|603958|2.11B|2109999999.9999998|9.61|6133791|14.68|26|2023-04-27|15/03/2023|-0.06||183800000||5.9000000953674|1|2023-04-27|15/12/2022|-0.23||225700000||5.9000000953674|1
2024-09-01 17:44:44|07403|994556|603313|3.51B|3510000000|6.16|4761545|-48.45|32|2024-10-29|15/09/2024||0.4|||6.1599998474121|1|2024-08-22|15/06/2024||0.25|||6.0100002288818|1
2024-09-01 17:44:53|07404|100705|600559|16.52B|16520000000|18.06|16492211|-24.5|32|2024-10-28|15/09/2024||0.26|||18.059999465942|1|2024-08-29|15/06/2024|0.184|0.16|1340000000||16.299999237061|1
2024-09-01 17:45:02|07405|100830|600722|2.56B|2560000000|3.76|4333448|-21.5|25|2023-04-27|15/03/2023|0.01||156900000||4.7300000190735|1|2023-04-14|15/12/2022|0.02||198300000||5.0300002098083|1
2024-09-01 17:45:13|07406|1072208|603156|23.45B|23450000000|18.55|3102858|-25.29|31|2024-10-28|15/09/2024|||||18.549999237061|1|2024-08-26|15/06/2024|||||21.090000152588|1
2024-09-01 17:45:22|07407|1031324|603768|2.44B|2440000000|11.94|2776960|-18.94|29|2024-10-31|15/09/2024||0.23|||11.939999580383|1|2024-08-26|15/06/2024||0.19|||11.329999923706|1
2024-09-01 17:45:30|07408|942823|603011|2.77B|2770000000|5.61|8126388|-14.48|26|2023-04-27|15/03/2023|0.04||293700000||6.3099999427795|1|2023-04-27|15/12/2022|-0.42||505600000||6.3099999427795|1
2024-09-01 17:45:39|07409|998091|603656|1.8B|1800000000|9.88|1833182|-23.77|25|2023-04-26|15/03/2023|-0.02||93990000||12.819999694824|1|2023-04-26|15/12/2022|0.02||160800000||12.819999694824|1
2024-09-01 17:45:48|07410|100739|600598|22.91B|22910000000|12.89|10101436|-4.73|32|2024-10-24|15/09/2024|||||12.890000343323|1|2024-08-29|15/06/2024|0.24||2140000000||13.050000190735|1
2024-09-01 17:45:57|07411|100422|600187|4.08B|4080000000|2.53|136869862|-13.36|32|2024-10-28|15/09/2024|||||2.5299999713898|1|2024-08-23|15/06/2024|||||3.3800001144409|1
2024-09-01 17:46:05|07412|101054|601188|3.99B|3990000000|3.06|29304779|-6.13|25|2023-04-27|15/03/2023|0.05||127000000||3.0999999046326|1|2023-04-27|15/12/2022|-0.03||88270000||3.0999999046326|1
2024-09-01 17:46:17|07413|951035|603567|10.43B|10430000000|11.1|2943361|-10.19|31|2024-10-25|15/09/2024|||||11.10000038147|1|2024-08-23|15/06/2024|||||10.779999732971|1
2024-09-01 17:46:23|07414|100438|||||||25|2023-04-28|15/03/2023|0.01||1220000000||5.9200000762939|1|2023-03-30|15/12/2022|-0.03||1430000000|1430000000|6.2600002288818|1
2024-09-01 17:46:32|07415|100596|600403|5.88B|5880000000|2.46|8632595|-40.15|32|2024-10-24|15/09/2024|||||2.460000038147|1|2024-08-29|15/06/2024|||||2.420000076294|1
2024-09-01 17:46:40|07416|100405|600172|2.87B|2870000000|1.99|19525488|-45.03|26|2023-04-28|15/03/2023|-0.01||564900000||4.5100002288818|1|2023-04-21|15/12/2022|-0.04||602300000||4.9200000762939|1
2024-09-01 17:46:49|07417|100502|600285|13.16B|13160000000|23.36|7439557|46.27|32|2024-10-25|15/09/2024|||||23.360000610352|1|2024-08-13|15/06/2024|||996500000||23.040000915527|1
2024-09-01 17:46:58|07418|101105|601677|14.92B|14920000000|12|16210947|-18.26|31|2024-10-22|15/09/2024|||||12|1|2024-08-20|15/06/2024|||||11.329999923706|1
2024-09-01 17:47:07|07419|100525|600312|24.94B|24940000000|18.38|28649188|74.71|33|2024-10-29|15/09/2024||0.21|||18.379999160767|1|2024-08-30|15/06/2024||0.18|||18.620000839233|1
2024-09-01 17:47:17|07420|100628|600439|2.45B|2450000000|2.16|9696920|-16.28|32|2024-10-28|15/09/2024|||||2.1600000858307|1|2024-08-29|15/06/2024|||||2.1099998950958|1
2024-09-01 17:47:25|07421|100451|600222|2.46B|2460000000|4.44|10386291|-13.11|32|2024-10-28|15/09/2024|||||4.4400000572205|1|2024-08-22|15/06/2024|||||4.4200000762939|1
2024-09-01 17:47:35|07422|994568|603508|6.91B|6910000000|18.13|7617641|12.4|32|2024-10-29|15/09/2024|||||18.129999160767|1|2024-08-26|15/06/2024|||||18.540000915527|1
2024-09-01 17:47:45|07423|100687|600531|6.15B|6150000000|5.64|33915983|-22.85|26|2023-04-27|15/03/2023|0.14||8350000000||5.9099998474121|1|2023-03-24|15/12/2022|0.14||6630000000||5.9099998474121|1
2024-09-01 17:47:54|07424|100291|600020|8.56B|8560000000.000001|3.81|11837899|9.17|32|2024-10-28|15/09/2024|||||3.8099999427795|1|2024-08-16|15/06/2024|||||3.829999923706|1
2024-09-01 17:48:03|07425|1054841|603103|6.91B|6910000000|10.89|3222805|-39.5|31|2024-10-31|15/09/2024|||||10.890000343323|1|2024-08-17|15/06/2024|||335000000|335000000|12.35000038147|1
2024-09-01 17:48:13|07426|1031316|603303|4.96B|4960000000|10.52|1337939|-22.93|31|2024-10-31|15/09/2024|||||10.520000457764|1|2024-08-16|15/06/2024|||||12.35000038147|1
2024-09-01 17:48:22|07427|942797|600346|94.54B|94540000000|13.43|13366949|-7.7|31|2024-10-24|15/09/2024||0.305||61790000000|13.430000305176|1|2024-08-23|15/06/2024|0.2684|0.2668|54180000000|54180000000|13.390000343323|1
2024-09-01 17:48:32|07428|955763|603223|6B|6000000000|8.5|4426398|-17.64|32|2024-10-17|15/09/2024|||||8.5|1|2024-08-28|15/06/2024|||||8.5200004577637|1
2024-09-01 17:48:41|07429|100648|600487|34.26B|34259999999.999996|14.14|36008032|0.14|32|2024-10-31|15/09/2024||0.22||13080000000|14.140000343323|1|2024-08-29|15/06/2024|0.44|0.24|14830000000|12940000000|12.890000343323|1
2024-09-01 17:48:49|07430|994573|603556|22.48B|22480000000|46.23|3318473|80.8|32|2024-10-29|15/09/2024|||||46.229999542236|1|2024-08-22|15/06/2024|0.66||1350000000|1350000000|42.310001373291|1
2024-09-01 17:48:58|07431|100311|600060|20.06B|20060000000|15.65|10515874|-25.83|33|2024-10-23|15/09/2024||0.6|||15.64999961853|1|2024-08-31|15/06/2024||0.39|12760000000|12770000000|15.64999961853|1
2024-09-01 17:49:07|07432|100592|600398|28.58B|28580000000|5.95|31866832|-21.92|33|2024-10-31|15/09/2024||0.18|||5.9499998092651|1|2024-08-20|15/06/2024||0.21|5190000000||6.2300000190735|1
2024-09-01 17:49:18|07433|942830|603306|5.52B|5520000000|17.58|4588390|-39.77|32|2024-10-23|15/09/2024|||||17.579999923706|1|2024-08-29|15/06/2024|||||16.479999542236|1
2024-09-01 17:49:27|07434|100865|600751|5.83B|5830000000|2.15|15109498|-18.56|31|2024-10-31|15/09/2024|||||2.1500000953674|1|2024-08-30|15/06/2024|||||2.1300001144409|1
2024-09-01 17:49:37|07435|994618|603909|1.93B|1930000000|7.41|2340019|-41.24|25|2023-04-21|15/03/2023|0.03||288100000||12.061541557312|1|2023-03-24|15/12/2022|0.15||620700000||12.307696342468|1
2024-09-01 17:49:46|07436|100541|600331|12.21B|12210000000|6.01|23389010|54.9|32|2024-10-28|15/09/2024|||||6.0100002288818|1|2024-08-31|15/06/2024|||||6.0100002288818|1
2024-09-01 17:49:55|07437|100976|600885|27.57B|27570000000|26.44|6036752|-24.13|32|2024-10-31|15/09/2024||0.4||3760000000|26.440000534058|1|2024-08-09|15/06/2024|0.47|0.4333|3780000000|3770000000|27.559999465942|1
2024-09-01 17:50:03|07438|1142282|601236|31.18B|31180000000|6.61|18419416|-16.86|25|2024-10-30|15/09/2024|||||6.6100001335144|1|2024-08-31|15/06/2024|||||6.6100001335144|1
2024-09-01 17:50:13|07439|100520|600307|7.52B|7520000000|1.2|15239757|-25.47|32|2024-10-28|15/09/2024|||||1.2000000476837|1|2024-08-31|15/06/2024|||||1.2000000476837|1
2024-09-01 17:50:22|07440|1054843|603260|58.53B|58530000000|49.84|1619087|-19.66|32|2024-10-25|15/09/2024||0.8719||9790000000|49.840000152588|1|2024-08-29|15/06/2024||0.6592|7860000000|6990000000|47.200000762939|1
2024-09-01 17:50:30|07441|100929|600829|3.11B|3110000000|5.37|3783295|-30.89|25|2023-04-20|15/03/2023|0.12||2650000000||6.539999961853|1|2023-03-27|15/12/2022|0.12||2380000000||6.5799999237061|1
2024-09-01 17:50:39|07442|100286|600015|95.81B|95810000000|6.02|33691175|8.08|33|2024-10-28|15/09/2024||0.38||20500000000|6.0199999809265|1|2024-08-31|15/06/2024|0.35|0.39|21210000000|20740000000|6.0199999809265|1
2024-09-01 17:50:48|07443|100857|600743|2.86B|2860000000|1.22|18639482|-38.38|32|2024-10-28|15/09/2024|||||1.2200000286102|1|2024-08-31|15/06/2024|||||1.2200000286102|1
2024-09-01 17:51:00|07444|994503|600909|21.19B|21190000000|4.51|21982011|-8.52|31|2024-10-25|15/09/2024|||||4.5100002288818|1|2024-08-31|15/06/2024|||||4.5100002288818|1
2024-09-01 17:51:11|07445|996079|603358|12.85B|12850000000|29.26|2484128|89.26|31|2024-10-29|15/09/2024|||||29.260000228882|1|2024-08-30|15/06/2024|||||28.799999237061|1
2024-09-01 17:56:46|07445|996079|603358|12.85B|12850000000|29.26|2484128|89.26|31|2024-10-29|15/09/2024|||||29.260000228882|1|2024-08-30|15/06/2024|||||28.799999237061|1
2024-09-01 17:56:54|07446|101194|900937|2.21B|2210000000|0.151|1730195|2.03|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2024-09-01 17:57:03|07447|100841|600726|15.64B|15640000000|2.03|17162020|-14.71|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2024-09-01 17:57:13|07448|994516|601226|5.53B|5530000000|4.74|5213090|-24.88|31|2024-10-25|15/09/2024||0.1|||4.7399997711182|1|2024-08-23|15/06/2024||0.12|||4.8699998855591|1
2024-09-01 17:57:22|07449|100296|600027|53.67B|53670000000|5.55|82386267|11.45|33|2024-10-25|15/09/2024||0.2|||5.5500001907349|1|2024-08-22|15/06/2024|0.11|0.19|22230000000||5.3899998664856|1
2024-09-01 17:57:31|07450|100535|600325|15.19B|15190000000|5.52|32710968|-48.36|32|2024-10-28|15/09/2024|||||5.5199999809265|1|2024-08-31|15/06/2024|||||5.5199999809265|1
2024-09-01 17:57:39|07451|100631|600448|1.25B|1250000000|1.98|10151009|-36.13|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2024-09-01 17:57:48|07452|101013|600985|38.94B|38940000000|14.46|18153840|18.23|32|2024-10-28|15/09/2024||0.65|||14.460000038147|1|2024-08-30|15/06/2024||0.6|19950000000||13.729999542236|1
2024-09-01 17:57:56|07453|100719|600575|13.7B|13700000000|3.56|36827143|32.84|26|2023-04-27|15/03/2023|0.04||5760000000||2.3699998855591|1|2023-03-27|15/12/2022|-0.08||4110000000||2.5199999809265|1
2024-09-01 17:58:04|07454|996069|603038|2.16B|2160000000|8.05|4453378|10.04|23|2022-10-25|15/09/2022|0.03||215300000||5.5461559295654|1|2022-08-25|15/06/2022|0.01||281200000||6.1615400314331|1
2024-09-01 17:58:13|07455|1057304|600025|197.82B|197820000000|10.99|29975559|51.17|31|2024-10-25|15/09/2024||0.23|||10.989999771118|1|2024-08-28|15/06/2024|0.22|0.14|9670000000|7460000000|11.510000228882|1
2024-09-01 17:58:23|07456|100284|600011|95.61B|95610000000|6.94|55872194|-13.36|33|2024-10-22|15/09/2024||0.575|||6.9400000572205|1|2024-07-30|15/06/2024|0.49|0.37|53400000000||8.3500003814697|1
2024-09-01 17:58:32|07457|100324|600054|6.57B|6570000000|10.66|3536107|-15.33|33|2024-10-28|15/09/2024||0.35|||10.659999847412|1|2024-08-29|15/06/2024|0.1705|0.25|516950000||10.60000038147|1
2024-09-01 17:58:40|07458|101756|900942|926.14M|926140000|0.715|223946|0.14|30|2024-10-28|15/09/2024||0.35|||0.71499997377396|1|2024-08-29|15/06/2024|0.1705|0.25|516950000||0.72100001573563|1
2024-09-01 17:58:49|07459|101107|601688|104.22B|104220000000|12.58|42139787|-22.15|33|2024-10-30|15/09/2024||0.3234||10010000000|12.579999923706|1|2024-08-30|15/06/2024||0.3319||8650000000|12.380000114441|1
2024-09-01 17:59:00|07460|100904|600801|18.87B|18870000000|10.7|6263675|-21.03|33|2024-10-25|15/09/2024||0.42|||10.699999809265|1|2024-08-30|15/06/2024||0.33|||10.729999542236|1
2024-09-01 17:59:09|07461|101191|900933|2.66B|2660000000|1.883|2127579|0|21|2022-04-29|15/03/2022||0.63|||1.8830000162125|1|2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000|1.8830000162125|1
2024-09-01 17:59:18|07462|100855|600741|46.5B|46500000000|14.75|11480002|-23.14|33|2024-10-25|15/09/2024||0.69||47540000000|14.75|1|2024-08-29|15/06/2024|0.51|0.46|40270000000|40490000000|13.60000038147|1
2024-09-01 17:59:27|07463|100302|600035|6.42B|6420000000|3.99|12759574|7.26|32|2024-10-25|15/09/2024|||||3.9900000095367|1|2024-08-30|15/06/2024|||||4.1700000762939|1
2024-09-01 17:59:36|07464|100711|600566|27.18B|27180000000|29.49|8994664|12.56|33|2024-10-28|15/09/2024||0.72|||29.489999771118|1|2024-08-24|15/06/2024||0.73|1630000000|1630000000|33.259998321533|1
2024-09-01 17:59:43|07465|100481|600260|467.6M|467600000|0.47|58810985|0|24|2022-10-30|15/09/2022|-0.07||170300000||2.5699999332428|1|2022-08-30|15/06/2022|-0.13||270700000||2.5|1
2024-09-01 17:59:51|07466|100356|600107|1.17B|1170000000|3.25|7439194|-40.37|23|2022-10-28|15/09/2022|-0.07||101000000||6.4699997901917|1|2022-08-25|15/06/2022|-0.01||87120000||8.1499996185303|1
2024-09-01 18:00:00|07467|100509|600293|2.81B|2810000000|2.42|6686741|-19.87|25|2023-04-24|15/03/2023|-0.07||407300000||2.5|1|2023-04-24|15/12/2022|-0.19||444000000||2.5|1
2024-09-01 18:00:10|07468|994594|603738|4.97B|4970000000|13.09|9925390|-12.09|31|2024-10-28|15/09/2024|||||13.090000152588|1|2024-08-23|15/06/2024|||||12.760000228882|1
2024-09-01 18:00:26|07469|100386|600141|20.77B|20770000000|18.83|10082079|-8.99|33|2024-10-28|15/09/2024||0.5|||18.829999923706|1|2024-08-20|15/06/2024|0.38|0.45|6520000000||18.069999694824|1
2024-09-01 18:00:35|07470|994541|603067|5.65B|5650000000|11.1|10933952|7.66|32|2024-10-28|15/09/2024|||||11.10000038147|1|2024-08-14|15/06/2024|||||12.60000038147|1
2024-09-01 18:00:45|07471|1006195|603385|1.94B|1940000000|5.08|2832242|-40.86|31|2024-10-25|15/09/2024||0.2|||5.0799999237061|1|2024-08-16|15/06/2024||0.18|||5.539999961853|1
2024-09-01 18:00:54|07472|100330|600079|32.25B|32250000000|20.05|12921680|-13.54|33|2024-10-25|15/09/2024|||||20.049999237061|1|2024-07-27|15/06/2024|||||18.700000762939|1
2024-09-01 18:01:03|07473|953929|603989|4.79B|4790000000|12|3140257|-44.93|32|2024-10-31|15/09/2024|||||12|1|2024-08-06|15/06/2024|||||12.640000343323|1
2024-09-01 18:01:14|07474|994623|603959|858.02M|858020000|1.75|15937731|-81.1|31|2024-10-25|15/09/2024|||||1.7599999904633|1|2024-08-22|15/06/2024|||||1.6100000143051|1
2024-09-01 18:01:22|07475|100997|600969|1.93B|1930000000|5.22|17450428|-21.5|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2024-09-01 18:01:31|07476|100646|600476|1.92B|1920000000|11.93|6374655|-20.2|25|2023-04-28|15/03/2023|-0.01||97280000||15.609999656677|1|2023-04-28|15/12/2022|-0.06||179000000||15.609999656677|1
2024-09-01 18:01:40|07477|100634|600478|5.55B|5550000000|3.33|12186937|-41.99|32|2024-10-25|15/09/2024|||||3.329999923706|1|2024-08-30|15/06/2024|||||3.3199999332428|1
2024-09-01 18:01:49|07478|942836|603998|5.02B|5020000000|11.43|4268021|23.3|32|2024-10-30|15/09/2024|||||11.430000305176|1|2024-08-29|15/06/2024|||||10.989999771118|1
2024-09-01 18:01:57|07479|100844|600731|2.59B|2590000000|4.63|2717659|-31.41|24|2022-10-30|15/09/2022|0.24||830700000||7.8299999237061|1|2022-08-01|15/06/2022|0.26||812400000||8.3599996566772|1
2024-09-01 18:02:05|07480|1162046|603353|2.04B|2040000000|11.96|2086851|-38.85|22|2024-10-29|15/09/2024|||||11.960000038147|1|2024-08-23|15/06/2024|||||11.119999885559|1
2024-09-01 18:02:15|07481|100392|600156|1.46B|1460000000|3.62|5626760|-20.26|25|2023-04-27|15/03/2023|0.04||161100000||4.2300000190735|1|2023-04-20|15/12/2022|-0.07||235300000||4.2199997901917|1
2024-09-01 18:02:25|07482|101001|600975|7B|7000000000|5.55|33373774|-36.06|32|2024-10-28|15/09/2024||||9641000000|5.5500001907349|1|2024-08-10|15/06/2024|||1800000000|1800000000|6.2800002098083|1
2024-09-01 18:02:33|07483|994557|603319|3.11B|3110000000|15.05|4469963|-11.05|32|2024-10-29|15/09/2024|||||15.050000190735|1|2024-08-22|15/06/2024|||||14.420000076294|1
2024-09-01 18:02:42|07484|100715|600570|30.93B|30930000000|16.33|15400142|-54.85|33|2024-10-25|15/09/2024||0.148||1730000000|16.329999923706|1|2024-08-24|15/06/2024|0.1011|0.1202|1650000000|1850000000|15.699999809265|1
2024-09-01 18:02:50|07485|100582|600387|1.22B|1220000000|2.6|5874837|-50.66|24|2022-10-28|15/09/2022|0.06||2940000000||8.2700004577637|1|2022-08-30|15/06/2022|0.05||3760000000||7.5199999809265|1
2024-09-01 18:03:00|07486|1031226|603825|2.03B|2029999999.9999998|8.02|12109391|-37.39|31|2024-10-28|15/09/2024|||||8.0200004577637|1|2024-08-29|15/06/2024|||||7.7399997711182|1
2024-09-01 18:03:09|07487|1056000|600933|12.02B|12020000000|12.3|5946097|-50.32|31|2024-10-30|15/09/2024||0.34|||12.300000190735|1|2024-08-31|15/06/2024||0.3|||12.300000190735|1
2024-09-01 18:03:18|07488|101082|601377|44.65B|44650000000|5.17|30265141|-19.6|33|2024-10-28|15/09/2024||-0.03||3600000000|5.1700000762939|1|2024-08-31|15/06/2024|0.0951|0.12|3600000000|3600000000|5.1700000762939|1
2024-09-01 18:03:27|07489|100742|600602|11.38B|11380000000|9.65|12613613|-38.69|32|2024-10-28|15/09/2024|||||9.6499996185303|1|2024-08-24|15/06/2024|||1470000000||9.5|1
2024-09-01 18:03:36|07490|101759|900901|1.61B|1610000000|0.488|829911|-21.29|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2024-09-01 18:03:46|07491|953922|603598|3.1B|3100000000|11.57|12038373|14.67|32|2024-10-31|15/09/2024|||||11.569999694824|1|2024-08-28|15/06/2024|||||10.890000343323|1
2024-09-01 18:03:54|07492|942801|600556|6.56B|6560000000|3.63|19181014|-44.5|31|2024-10-31|15/09/2024|||||3.6300001144409|1|2024-08-23|15/06/2024|||1040000000|1100000000|3.420000076294|1
2024-09-01 18:04:04|07493|100283|600010|65.35B|65349999999.99999|1.44|125136498|-20|32|2024-10-25|15/09/2024||0.01|||1.4400000572205|1|2024-08-28|15/06/2024||0.01|||1.4199999570847|1
2024-09-01 18:04:14|07494|100996|600967|11.46B|11460000000|6.73|9634830|-25.06|32|2024-10-24|15/09/2024|||||6.7300000190735|1|2024-08-22|15/06/2024|||||7.4099998474121|1
2024-09-01 18:04:22|07495|101200|900948|5.56B|5560000000|1.899|1925960|43.54|30|2024-10-30|15/09/2024|||||1.8990000486374|1|2024-08-29|15/06/2024|||||1.8029999732971|1
2024-09-01 18:04:31|07496|100901|600797|4.74B|4740000000|4.73|8451139|-28.12|32|2024-10-24|15/09/2024|||||4.7300000190735|1|2024-08-23|15/06/2024|||||4.460000038147|1
2024-09-01 18:04:39|07497|100868|600756|3.22B|3220000000|9.94|5958685|-33.38|26|2023-04-27|15/03/2023|0.01||439500000||15.60000038147|1|2023-04-11|15/12/2022|0.32||879200000||17.549999237061|1
2024-09-01 18:04:49|07498|100953|600858|1.98B|1980000000|3.81|5537220|-38.15|32|2024-10-25|15/09/2024|||||3.8099999427795|1|2024-08-23|15/06/2024|||||3.8800001144409|1
2024-09-01 18:04:58|07499|1052666|603533|7.08B|7080000000|16.12|9591324|-28.67|32|2024-10-28|15/09/2024|||||16.120000839233|1|2024-08-29|15/06/2024|||||15.310000419617|1
2024-09-01 18:05:13|07500|996078|603337|11.74B|11740000000|25.28|2902452|21.95|31|2024-10-31|15/09/2024|||||25.280000686646|1|2024-08-20|15/06/2024|0.47||1610000000|1610000000|25.840000152588|1
2024-09-01 18:05:28|07501|101126|601886|5.31B|5310000000|4.69|8910425|-46.4|32|2024-10-31|15/09/2024||0.12|||4.6900000572205|1|2024-08-30|15/06/2024||0.13|5830000000||4.460000038147|1
2024-09-01 18:05:38|07502|994601|603816|19.54B|19540000000|24.06|5880276|-44.11|32|2024-10-30|15/09/2024||0.7267||5290000000|24.059999465942|1|2024-08-14|15/06/2024|0.5693|0.6229|4560000000|4540000000|26.370000839233|1
2024-09-01 18:05:48|07503|100726|600584|58.42B|58420000000|32.65|45051504|0.83|31|2024-10-25|15/09/2024||0.3772||9300000000|32.650001525879|1|2024-08-23|15/06/2024|0.27|0.2315|8650000000|7510000000|30.159999847412|1
2024-09-01 18:05:57|07504|955766|603979|25.23B|25230000000|40.84|6511778|9.26|32|2024-10-22|15/09/2024||||10304000000|40.840000152588|1|2024-08-13|15/06/2024|0.55||2300000000|2300000000|40.790000915527|1
2024-09-01 18:06:09|07505|942793|603088|2.77B|2770000000|6.32|4755471|-33.05|24|2022-10-30|15/09/2022|0.08||159800000||7.9899997711182|1|2022-08-25|15/06/2022|0.08||158200000||9.9499998092651|1
2024-09-01 18:06:25|07506|994589|603708|4.9B|4900000000|7.76|3166203|-34.13|32|2024-10-25|15/09/2024||0.04|||7.7600002288818|1|2024-08-28|15/06/2024||0.07|4170000000||7.8099999427795|1
2024-09-01 18:06:34|07507|994612|603878|2.92B|2920000000|5.2|4463961|-33.93|32|2024-10-25|15/09/2024|||||5.1999998092651|1|2024-08-15|15/06/2024|||||5.6500000953674|1
2024-09-01 18:06:43|07508|996180|603208|2.97B|2970000000|16.87|1289322|-58.16|31|2024-10-31|15/09/2024||0.98|||16.870000839233|1|2024-08-13|15/06/2024||0.45|820000000|818000000|17.469999313354|1
2024-09-01 18:06:53|07509|994512|601128|19.48B|19480000000|6.46|28220294|-1.31|31|2024-10-25|15/09/2024|||||6.460000038147|1|2024-08-21|15/06/2024|||2810000000||6.9000000953674|1
2024-09-01 18:07:01|07510|100949|600854|1.99B|1990000000|3.83|6996559|-18.51|23|2022-10-28|15/09/2022|0.05||32140000||4.6799998283386|1|2022-08-25|15/06/2022|0.11||113000000||5.5900001525879|1
2024-09-01 18:07:12|07511|1081732|603876|7.83B|7830000000|8.8|6174869|-43.19|31|2024-10-28|15/09/2024|||||8.8000001907349|1|2024-08-29|15/06/2024|||||8.1899995803833|1
2024-09-01 18:07:21|07512|1043303|603359|1.57B|1570000000|3.52|7579787|-61.57|31|2024-10-25|15/09/2024|||||3.5199999809265|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2024-09-01 18:07:32|07513|100354|600105|5.18B|5180000000|3.72|28859082|-40.48|32|2024-10-25|15/09/2024|||||3.7200000286102|1|2024-08-27|15/06/2024|||1000000000||3.8199999332428|1
2024-09-01 18:07:43|07514|100575|600377|60.91B|60910000000|13.72|8460123|43.82|33|2024-10-28|15/09/2024||0.2459||3360000000|13.720000267029|1|2024-08-27|15/06/2024|0.2879|0.227|6470000000|3100000000|14.409999847412|1
2024-09-01 18:07:52|07515|1162091|603810|1.32B|1320000000|8.01|2594626|-38.34|17|2023-04-28|15/03/2023|0.06||395500000||14.119999885559|1|2023-04-04|15/12/2022|0.05||325600000||15.920000076294|1
2024-09-01 18:08:02|07516|1073383|600901|20.85B|20850000000|4.58|33316342|1.1|31|2024-10-28|15/09/2024||0.18|||4.5799999237061|1|2024-08-17|15/06/2024|0.13|0.19|1330000000||4.710000038147|1
2024-09-01 18:08:14|07517|994518|601500|7.12B|7120000000|4.48|28074718|2.99|31|2024-10-28|15/09/2024||0.12|||4.4800000190735|1|2024-08-28|15/06/2024||0.11|1630000000||4.2800002098083|1
2024-09-01 18:08:23|07518|1162098|603915|5.52B|5520000000|8.37|6067112|-52.36|24|2024-10-28|15/09/2024||0.1754||760150000|8.3699998855591|1|2024-08-29|15/06/2024|0.1813|0.1756|816320000|816320000|7.9899997711182|1
2024-09-01 18:08:32|07519|101043|601100|68.38B|68379999999.99999|51|5153682|-20.41|33|2024-10-29|15/09/2024||0.535||2000000000|51|1|2024-08-27|15/06/2024|0.51|0.51|2470000000|2470000000|46.479999542236|1
2024-09-01 18:08:42|07520|100519|600305|7.94B|7940000000|7.2|3631795|-32.46|32|2024-10-29|15/09/2024||0.06||558390000|7.1999998092651|1|2024-08-30|15/06/2024|0.0443|0.05|544000000|546360000|7.039999961853|1
2024-09-01 18:08:52|07521|101009|600981|3.74B|3740000000|1.67|11940200|-41.81|25|2023-04-24|15/03/2023|0.04||11000000000||2.5499999523163|1|2023-04-24|15/12/2022|-0.14||12840000000||2.5499999523163|1
2024-09-01 18:09:00|07522|100376|600128|1.58B|1580000000|6.4|3059733|-25.93|31|2024-10-31|15/09/2024|||||6.4000000953674|1|2024-08-27|15/06/2024|||||6.3200001716614|1
2024-09-01 18:09:23|07523|100594|600400|4.87B|4870000000|2.12|11499829|-30.03|30|2024-10-28|15/09/2024|||||2.1199998855591|1|2024-08-28|15/06/2024|||||2.0699999332428|1
2024-09-01 18:09:32|07524|994507|600959|14.05B|14050000000|2.81|21238691|-16.12|25|2023-04-28|15/03/2023|0.02||1790000000||3.4700000286102|1|2023-04-21|15/12/2022|0.01||2110000000||3.5099999904633|1
2024-09-01 18:09:41|07525|100678|600527|2.42B|2420000000|1.4|8879655|-30.35|31|2024-10-30|15/09/2024|||||1.3999999761581|1|2024-08-27|15/06/2024|||||1.3799999952316|1
2024-09-01 18:09:50|07526|101055|601199|4.95B|4950000000|5.29|6676268|-8|26|2023-04-27|15/03/2023|0.08||293700000||8.6599998474121|1|2023-04-27|15/12/2022|0.09||428900000||8.6599998474121|1
2024-09-01 18:09:58|07527|994555|603299|7.68B|7680000000|9.82|6859510|2.72|26|2023-04-27|15/03/2023|0.26||1540000000||9.8199996948242|1|2023-04-17|15/12/2022|0.15||1500000000||10.340000152588|1
2024-09-01 18:10:07|07528|100703|600557|7.62B|7620000000|13.23|9030843|-26.74|33|2024-10-24|15/09/2024|||||13.229999542236|1|2024-07-27|15/06/2024|||901000000|901000000|15.159999847412|1
2024-09-01 18:10:21|07529|942832|603369|48.82B|48820000000|39.16|5410198|-36.92|32|2024-10-31|15/09/2024||0.55||2870000000|39.159999847412|1|2024-08-28|15/06/2024|0.745|0.75|2630000000|2630000000|37.549999237061|1
2024-09-01 18:10:30|07530|1116233|603629|4.03B|4030000000.0000005|15.65|4791382|-29.76|20|2022-10-28|15/09/2022|0.12||422100000||13.542862892151|1|2022-08-24|15/06/2022|0.08||471500000||15.450005531311|1
2024-09-01 18:10:39|07531|100665|600513|2.34B|2340000000|8.19|4306591|-12.03|25|2023-04-28|15/03/2023|0.11||451700000||10.859999656677|1|2023-03-02|15/12/2022|0.14||542900000||10.520000457764|1
2024-09-01 18:10:51|07532|101028|601008|4.21B|4210000000|3.39|6239721|-21.71|32|2024-10-25|15/09/2024|||||3.3900001049042|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2024-09-01 18:11:01|07533|994570|603519|2.39B|2390000000|9.06|2305729|-45.19|24|2022-10-17|15/09/2022|0.69||339800000||13.199999809265|1|2022-08-21|15/06/2022|1.05||363500000||13.989999771118|1
2024-09-01 18:11:09|07534|1054855|603937|1.64B|1640000000|7.85|2180734|-37.8|25|2023-04-26|15/03/2023|0.07||370200000||10.510000228882|1|2023-03-29|15/12/2022|0.02||387300000||12.470000267029|1
2024-09-01 18:11:24|07535|101057|601222|13.96B|13960000000|6.84|13301561|-8.8|33|2024-10-25|15/09/2024|||||6.8400001525879|1|2024-08-20|15/06/2024|||1910000000||6.3600001335144|1
2024-09-01 18:11:35|07536|1008686|603906|3.87B|3870000000|6.87|5507301|-46.16|31|2024-10-30|15/09/2024|||||6.8699998855591|1|2024-08-26|15/06/2024|-0.04||2090000000||6.3699998855591|1
2024-09-01 18:11:44|07537|1054852|603829|1.96B|1960000000|12.26|3396202|-18.7|23|2022-10-25|15/09/2022|0.12||470300000||11.840000152588|1|2022-08-25|15/06/2022|0.17||439700000||11.64999961853|1
2024-09-01 18:11:53|07538|1031325|603041|1.76B|1760000000|9.69|1529150|-21.22|29|2024-10-28|15/09/2024|||||9.6899995803833|1|2024-08-24|15/06/2024|||||9.3599996566772|1
2024-09-01 18:12:02|07539|1031228|603880|1.02B|1020000000|3.54|4239564|-20.81|26|2023-04-27|15/03/2023|0.02||226100000||5.3400001525879|1|2023-04-27|15/12/2022|-0.08||152300000||5.3400001525879|1
2024-09-01 18:12:12|07540|1088092|603693|8.11B|8109999999.999999|9.1|4755178|-25.65|25|2023-04-25|15/03/2023|0.2||554500000||12.140000343323|1|2023-04-25|15/12/2022|0.1||454500000||12.140000343323|1
2024-09-01 18:12:22|07541|942600|603688|13.23B|13230000000|24.5|7240665|-62.09|32|2024-10-31|15/09/2024||3.15|||24.5|1|2024-08-19|15/06/2024||2.69|||25.610000610352|1
2024-09-01 18:12:30|07542|100837|600716|2.42B|2420000000|2.58|6859993|-32.11|26|2023-04-27|15/03/2023|0.04||215800000||3.579999923706|1|2023-03-29|15/12/2022|-0.46||42160000||3.8399999141693|1
2024-09-01 18:12:40|07543|101135|601928|27.05B|27050000000|10.63|13157985|-0.19|33|2024-10-28|15/09/2024|||||10.630000114441|1|2024-08-30|15/06/2024|||4030000000||10.64999961853|1
2024-09-01 18:12:50|07544|1010702|601952|13.34B|13340000000|9.68|5893874|-19.27|31|2024-10-30|15/09/2024|||||9.6800003051758|1|2024-08-21|15/06/2024|0.12||2720000000||9.5100002288818|1
2024-09-01 18:12:58|07545|1024792|603286|1.81B|1810000000|15.56|6469029|-15.62|25|2023-04-27|15/03/2023|0.03||162400000||14.710000038147|1|2023-04-27|15/12/2022|-0.16||182500000||14.710000038147|1
2024-09-01 18:13:07|07546|994538|603036|1.93B|1930000000|9.37|1536262|-14.35|26|2023-04-28|15/03/2023|0.07||73650000||11.859999656677|1|2023-04-13|15/12/2022|0.17||105500000||12.930000305176|1
2024-09-01 18:13:22|07547|994533|603028|1.57B|1570000000|5.55|3594187|-53.24|31|2024-10-31|15/09/2024|||||5.5500001907349|1|2024-08-29|15/06/2024|||||5.4200000762939|1
2024-09-01 18:13:30|07548|100503|600287|1.25B|1250000000|2.85|10585102|-48.74|32|2024-10-30|15/09/2024|||||2.8499999046326|1|2024-08-31|15/06/2024|||||2.8499999046326|1
2024-09-01 18:13:39|07549|100570|600370|4.83B|4830000000|1.24|12549128|-51.37|25|2023-04-28|15/03/2023|0.02||4950000000||2.960000038147|1|2023-03-28|15/12/2022|0.01||6290000000||3.1500000953674|1
2024-09-01 18:13:47|07550|1010703|603269|1.72B|1720000000|7.78|5152502|-21.87|25|2023-04-27|15/03/2023|0.02||207400000||8.9540891647339|1|2023-04-27|15/12/2022|0.3||509000000||8.9540891647339|1
2024-09-01 18:13:55|07551|1162051|603530|9.13B|9130000000|21.47|6452860|47.16|19|2024-10-30|15/09/2024|||||21.469999313354|1|2024-08-21|15/06/2024|||309000000||20.739999771118|1
2024-09-01 18:14:05|07552|101056|601218|2.69B|2690000000|2.77|20469763|-24.73|32|2024-10-30|15/09/2024|||||2.7699999809265|1|2024-08-30|15/06/2024|||||2.7599999904633|1
2024-09-01 18:14:16|07553|100860|600746|7.09B|7090000000|6.15|2883708|-6.96|26|2023-04-20|15/03/2023|-0.09||1320000000||7.9400000572205|1|2023-04-07|15/12/2022|-0.18||1160000000||7.9299998283386|1
2024-09-01 18:14:25|07554|100448|600220|659.84M|659840000|0.37|801567|-83.77|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2024-09-01 18:14:34|07555|1052656|603136|2.69B|2690000000|9.94|2865610|-38.8|31|2024-10-29|15/09/2024|||||9.9399995803833|1|2024-08-30|15/06/2024|||157000000||9.3800001144409|1
2024-09-01 18:14:42|07556|955762|603117|2.87B|2870000000|4.54|4820750|32.36|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2024-09-01 18:14:51|07557|994559|603323|8.42B|8420000000|4.59|23378564|3.85|31|2024-10-30|15/09/2024||0.28|||4.5999999046326|1|2024-08-29|15/06/2024||0.31|||4.75|1
2024-09-01 18:15:00|07558|100434|600200|6.07B|6070000000|8.62|13783497|14.63|31|2024-10-28|15/09/2024|||||8.6199998855591|1|2024-08-28|15/06/2024|0.03||503000000||7.9899997711182|1
2024-09-01 18:15:09|07559|998089|603179|18.51B|18510000000|37.99|3152471|-27.94|31|2024-10-28|15/09/2024||0.61|||37.990001678467|1|2024-08-23|15/06/2024||0.58|||33.970001220703|1
2024-09-01 18:15:18|07560|1031317|603787|2.21B|2210000000|9.61|2689443|-31.6|25|2023-04-21|15/03/2023|0.2||1150000000||18.540000915527|1|2023-04-17|15/12/2022|0.05||803400000||18.860000610352|1
2024-09-01 18:15:26|07561|100641|600486|20.58B|20580000000|50.6|1514028|-22.12|33|2024-10-22|15/09/2024||1.09||3250000000|50.599998474121|1|2024-08-27|15/06/2024|0.8209|1.47|2520000000|2520000000|48.759998321533|1
2024-09-01 18:15:35|07562|100908|600805|2.93B|2930000000|3.44|7219450|-22|32|2024-10-18|15/09/2024|||||3.4400000572205|1|2024-08-03|15/06/2024|||||3.7400000095367|1
2024-09-01 18:15:43|07563|1056006|603507|3.8B|3800000000|20.58|4768545|0.43|25|2023-04-28|15/03/2023|0.33||954200000||84.272333526611|0.32258064516129|2023-04-21|15/12/2022|0.37||902700000||83.318483734131|0.32258064516129
2024-09-01 18:15:52|07564|100683|600522|44.02B|44020000000|12.96|43785661|-10.93|33|2024-10-30|15/09/2024||0.24|||12.960000038147|1|2024-08-30|15/06/2024|0.24|0.4|13170000000||13.060000419617|1
2024-09-01 18:16:00|07565|1117756|601860|9.08B|9080000000|2.48|35446674|-8.15|27|2024-10-31|15/09/2024|||||2.4800000190735|1|2024-08-29|15/06/2024|||||2.539999961853|1
2024-09-01 18:16:08|07566|100885|600770|3.06B|3060000000|2.35|15670072|-52.91|26|2023-04-28|15/03/2023|-0.02||94830000||5.75|1|2023-04-21|15/12/2022|0.01||72310000||6.1700000762939|1
2024-09-01 18:16:17|07567|100707|600561|1.22B|1220000000|4.3|17581367|-24.56|26|2023-04-28|15/03/2023|-0.14||360500000||5.3099999427795|1|2023-04-19|15/12/2022|0.04||371200000||5.1700000762939|1
2024-09-01 18:16:27|07568|100563|600362|58.61B|58610000000|20.34|16294906|4.74|33|2024-10-24|15/09/2024||0.52|||20.340000152588|1|2024-08-28|15/06/2024|0.59|0.59|150570000000|278632000000|20.319999694824|1
2024-09-01 18:16:36|07569|100487|600269|10.39B|10390000000|4.45|17282944|19.95|32|2024-10-28|15/09/2024|||||4.4499998092651|1|2024-08-15|15/06/2024|||||4.8299999237061|1
2024-09-01 18:16:45|07570|994624|603977|6.18B|6180000000|9.95|6144827|18.59|31|2024-10-23|15/09/2024|||||9.9499998092651|1|2024-08-28|15/06/2024|||638000000||9.3100004196167|1
2024-09-01 18:16:53|07571|100625|600461|12.09B|12090000000|9.84|11730835|18.84|32|2024-10-25|15/09/2024|||||9.8400001525879|1|2024-08-23|15/06/2024|||1790000000||11.489999771118|1
2024-09-01 18:17:03|07572|100527|600316|15.1B|15100000000|21.06|16425636|-0.75|33|2024-10-25|15/09/2024|||||21.059999465942|1|2024-08-28|15/06/2024|||||19.489999771118|1
2024-09-01 18:17:14|07573|100564|600363|11.6B|11600000000|25.5|4117713|-25.35|32|2024-10-31|15/09/2024|||||25.5|1|2024-08-29|15/06/2024|||||24.239999771118|1
2024-09-01 18:17:24|07574|1031319|603985|4.32B|4320000000|9.81|6614332|-67.73|31|2024-10-25|15/09/2024|||||9.8100004196167|1|2024-08-26|15/06/2024|||||9.3500003814697|1
2024-09-01 18:17:33|07575|1008682|603078|4.84B|4840000000|12.54|10986891|-24.91|31|2024-10-24|15/09/2024|||||12.539999961853|1|2024-08-17|15/06/2024|||278000000||13.199999809265|1
2024-09-01 18:17:42|07576|100864|600750|13.11B|13110000000|21.05|6267136|17.6|33|2024-10-25|15/09/2024||0.29|||21.049999237061|1|2024-08-22|15/06/2024||0.36|||21.909999847412|1
2024-09-01 18:17:51|07577|101002|600976|6.78B|6780000000|44.64|1873703|-31.75|31|2024-10-21|15/09/2024|||||44.639999389648|1|2024-08-16|15/06/2024|||1040000000|1040000000|47|1
2024-09-01 18:18:00|07578|1072214|603871|16.62B|16620000000.000002|17.08|8061965|30.88|31|2024-10-30|15/09/2024|||||17.079999923706|1|2024-08-29|15/06/2024|||2650000000||16|1
2024-09-01 18:18:10|07579|101111|601718|10.72B|10720000000|2.44|21055677|-16.44|32|2024-10-25|15/09/2024|||||2.4400000572205|1|2024-08-24|15/06/2024|||||2.3900001049042|1
2024-09-01 18:18:19|07580|101086|601518|4.63B|4630000000|2.45|12500671|1.66|25|2023-04-25|15/03/2023|0.09||281800000||9.6642908811569|0.24390243902439|2023-04-14|15/12/2022|0.06||628600000||8.3464319229126|0.24390243902439
2024-09-01 18:18:31|07581|100424|600189|4.86B|4860000000|6.79|7775661|1.19|32|2024-10-25|15/09/2024|||||6.789999961853|1|2024-08-10|15/06/2024|||||7.5700001716614|1
2024-09-01 18:18:39|07582|100561|600360|3.42B|3420000000|3.56|43430588|-45.9|32|2024-10-31|15/09/2024|||||3.5599999427795|1|2024-08-20|15/06/2024|||||3.6099998950958|1
2024-09-01 18:18:49|07583|100974|600881|3.31B|3310000000|1.02|71538755|-52.11|32|2024-10-28|15/09/2024|||||1.0199999809265|1|2024-08-29|15/06/2024|||||1|1
2024-09-01 18:18:58|07584|100910|600807|2.38B|2380000000|2.69|10565792|-20.18|25|2023-04-28|15/03/2023|0.01||216400000||3.0599999427795|1|2023-04-28|15/12/2022|0.3||524400000||3.0599999427795|1
2024-09-01 18:19:07|07585|101138|601958|31.85B|31850000000|9.87|15081183|-12.81|32|2024-10-25|15/09/2024|||||9.8699998855591|1|2024-08-23|15/06/2024|||3730000000|3730000000|9.6499996185303|1
2024-09-01 18:19:18|07586|1162088|603279|10.12B|10120000000|17.81|2904517|-36.73|23|2024-10-31|15/09/2024|||||17.809999465942|1|2024-08-22|15/06/2024|||1620000000|1620000000|17.049999237061|1
2024-09-01 18:19:28|07587|942833|603518|2.27B|2270000000|6.55|4524006|-30.69|31|2024-10-24|15/09/2024|||||6.5500001907349|1|2024-08-29|15/06/2024|||||6.3000001907349|1
2024-09-01 18:19:39|07588|1093913|603657|1.39B|1390000000|10.22|2732306|-34.02|30|2024-10-28|15/09/2024|||||10.220000267029|1|2024-08-22|15/06/2024|||532000000||10.189999580383|1
2024-09-01 18:19:49|07589|994619|603919|8.73B|8730000000|17.36|2780392|-35.34|32|2024-10-30|15/09/2024||0.07|||17.360000610352|1|2024-08-19|15/06/2024|0.15|0.17|678000000|678570000|18.079999923706|1
2024-09-01 18:19:56|07590|100375|600127|3.94B|3940000000|6.14|7761171|-24.85|25|2023-04-28|15/03/2023|0.02||1170000000||7.3899998664856|1|2023-03-30|15/12/2022|-0.01||1500000000||7.5700001716614|1
2024-09-01 18:20:05|07591|1161401|601778|8.57B|8570000000|2.17|37113412|-44.07|22|2024-10-30|15/09/2024||0.1|||2.4500000476837|1|2024-08-31|15/06/2024||0.07|||2.4500000476837|1
2024-09-01 18:20:14|07592|101027|601007|2.46B|2460000000|6.3|3360332|-29.05|32|2024-10-31|15/09/2024||0.1|||6.3000001907349|1|2024-08-30|15/06/2024||0.07|||6.1900000572205|1
2024-09-01 18:20:24|07593|101022|601001|24B|24000000000|14.34|13036988|38.15|33|2024-10-28|15/09/2024|||||14.340000152588|1|2024-08-28|15/06/2024|||3720000000||14|1
2024-09-01 18:20:34|07594|1031312|603113|4.09B|4090000000|4.82|5982887|-42.41|31|2024-10-28|15/09/2024|||||4.8200001716614|1|2024-08-31|15/06/2024|||||4.8200001716614|1
2024-09-01 18:20:43|07595|100651|600495|3.77B|3770000000|3.12|6750571|-22.96|32|2024-10-28|15/09/2024|||||3.1199998855591|1|2024-08-10|15/06/2024|||||3.25|1
2024-09-01 18:20:54|07596|100435|600201|6.99B|6990000000|6.26|15155905|-33.69|33|2024-10-25|15/09/2024|||||6.2600002288818|1|2024-08-31|15/06/2024|||||6.2600002288818|1
2024-09-01 18:21:03|07597|101160|603399|3.15B|3150000000|6.25|7699636|-36.61|25|2023-04-27|15/03/2023|0.07||2100000000||11.880000114441|1|2023-03-29|15/12/2022|0.65||3240000000||13.039999961853|1
2024-09-01 18:21:13|07598|100425|600190|2.79B|2790000000|1.47|28745110|-54.35|32|2024-10-28|15/09/2024|||||1.4700000286102|1|2024-08-30|15/06/2024|||||1.4500000476837|1
2024-09-01 18:21:23|07599|101203|900952|392.97M|392970000|0.108|920797|-47.32|32|2024-10-28|15/09/2024|||||0.10800000280142|1|2024-08-30|15/06/2024|||||0.1059999987483|1
2024-09-01 18:21:31|07600|101136|601929|3.7B|3700000000|1.06|125083414|-48.54|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2024-09-01 18:21:41|07601|101090|601566|4.11B|4110000000.0000005|7.15|2369741|-28.93|33|2024-10-25|15/09/2024|||||7.1500000953674|1|2024-08-28|15/06/2024|||||7.6199998855591|1
2024-09-01 18:21:50|07602|100578|600380|18.76B|18760000000|10.01|12597351|-13.26|32|2024-10-24|15/09/2024||0.19|||10.010000228882|1|2024-08-24|15/06/2024||0.19|3900000000||10.010000228882|1
2024-09-01 18:21:59|07603|1043300|603127|9.63B|9630000000|14.09|10908851|-39.66|31|2024-10-31|15/09/2024||0.1046||602380000|14.090000152588|1|2024-08-30|15/06/2024||0.195||609130000|13.960000038147|1
2024-09-01 18:22:11|07604|101005|600998|22.89B|22890000000|4.66|24402763|-35.08|33|2024-10-22|15/09/2024||0.1549||43750000000|4.6599998474121|1|2024-08-27|15/06/2024|0.1588|0.1588|36700000000|36700000000|4.4800000190735|1
2024-09-01 18:22:22|07605|100966|600872|13.44B|13440000000|17.57|12451641|-49.66|33|2024-11-01|15/09/2024||0.3476||1470000000|17.569999694824|1|2024-08-09|15/06/2024|0.23|0.2176|1130000000|1130000000|19.799999237061|1
2024-09-01 18:22:31|07606|998090|603517|8.01B|8010000000|12.84|10322592|-64.42|31|2024-10-24|15/09/2024||0.3116||2020000000|12.840000152588|1|2024-08-28|15/06/2024||0.2832||1770000000|12.390000343323|1
2024-09-01 18:22:41|07607|953925|603885|22.98B|22980000000|10.49|12154861|-34.52|33|2024-10-30|15/09/2024|||||10.489999771118|1|2024-08-30|15/06/2024|||5240000000|5240000000|10.220000267029|1
2024-09-01 18:22:50|07608|1024782|603617|2B|2000000000|5.26|12246649|-46.92|25|2023-04-25|15/03/2023|0.03||173200000||8.2200002670288|1|2023-04-25|15/12/2022|-0.01||188700000||8.2200002670288|1
2024-09-01 18:22:58|07609|101066|601216|32.49B|32490000000.000004|3.85|26308884|-7.45|33|2024-10-31|15/09/2024|||||3.8499999046326|1|2024-08-30|15/06/2024|||||3.6300001144409|1
2024-09-01 18:23:11|07610|101020|600997|9.73B|9730000000|6.13|6954262|-2.7|32|2024-10-31|15/09/2024|||||6.1300001144409|1|2024-08-31|15/06/2024|||||6.1300001144409|1
2024-09-01 18:23:17|07611|101204|900953|19.20M|19200000|0.03|4168351|-91.55|5|2018-04-28|15/03/2018|-0.01||1250000000||0.74800002574921|1|2018-03-31|15/12/2017|0.04||1480000000||0.79299998283386|1
2024-09-01 18:23:26|07612|100327|600076|1.9B|1900000000|1.41|19169965|-46.99|26|2023-04-21|15/03/2023|-0.03||16190000||2.8399999141693|1|2023-04-21|15/12/2022|-0.04||114200000||2.8399999141693|1
2024-09-01 18:23:34|07613|1162085|603786|17.94B|17940000000|44.73|1450521|-43.38|23|2024-10-25|15/09/2024||0.56||1600000000|44.729999542236|1|2024-08-23|15/06/2024|0.5479|0.59|1330000000|1410000000|45.159999847412|1
2024-09-01 18:23:43|07614|100657|600499|13.23B|13230000000|7.01|14467396|-30.32|32|2024-10-24|15/09/2024|||||7.0100002288818|1|2024-08-21|15/06/2024|||2930000000||6.5500001907349|1
2024-09-01 18:23:51|07615|1162064|603610|2.92B|2920000000|8.28|2652271|-33.39|23|2024-10-31|15/09/2024||0.3|||8.2799997329712|1|2024-08-16|15/06/2024||0.35|700000000||9.1800003051758|1
2024-09-01 18:24:00|07616|1062257|603161|1.65B|1650000000|8.59|2300802|-17.75|25|2023-04-27|15/03/2023|0.2||586000000||230.98650350571|0.04149377593361|2023-04-24|15/12/2022|0.5||718700000||226.23437852859|0.04149377593361
2024-09-01 18:24:10|07617|1162092|603662|6.81B|6810000000|24.09|9265092|-25.23|23|2024-10-31|15/09/2024|||||24.090000152588|1|2024-08-28|15/06/2024|||||21.639999389648|1
2024-09-01 18:24:19|07618|953122|603355|12.08B|12080000000|21.06|2012157|-21.91|33|2024-10-28|15/09/2024||0.53|||21.059999465942|1|2024-08-29|15/06/2024||0.48|2440000000||21.299999237061|1
2024-09-01 18:24:28|07619|100387|600143|19.33B|19330000000|7.33|12785446|-8.72|32|2024-10-22|15/09/2024|||||7.3299999237061|1|2024-08-27|15/06/2024|||12840000000||6.7399997711182|1
2024-09-01 18:24:37|07620|100668|600506|2.2B|2200000000|11.47|5414496|7.7|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2024-09-01 18:24:46|07621|100607|600422|10.88B|10880000000|14.37|9554516|-8.12|32|2024-10-24|15/09/2024|||||14.369999885559|1|2024-08-23|15/06/2024|||1700000000||14.75|1
2024-09-01 18:24:56|07622|102093|600579|2.55B|2550000000|5.14|9708117|-29.1|26|2023-04-28|15/03/2023|-0.68||2590000000||6.039999961853|1|2023-04-28|15/12/2022|-2.44||3510000000||6.039999961853|1
2024-09-01 18:25:11|07623|1072211|603680|5.52B|5520000000|7.04|6735015|-24.87|25|2023-04-26|15/03/2023|0.03||785400000||8.3500003814697|1|2023-04-26|15/12/2022|0.07||1040000000||8.3500003814697|1
2024-09-01 18:25:22|07624|942821|601579|4.48B|4480000000|9.52|7348316|-19.59|32|2024-10-24|15/09/2024|||||9.5200004577637|1|2024-08-22|15/06/2024|||||9.7399997711182|1
2024-09-01 18:25:31|07625|996183|603626|4.53B|4530000000|8.21|18389812|22.54|31|2024-10-28|15/09/2024|||||8.210000038147|1|2024-08-26|15/06/2024|||||5.0900001525879|1
2024-09-01 18:25:40|07626|100323|600053|5.14B|5140000000|11.85|5904148|-12.16|26|2023-04-27|15/03/2023|-0.05||12180000||14.060000419617|1|2023-04-26|15/12/2022|0.15||74360000||13.989999771118|1
2024-09-01 18:25:49|07627|996094|603929|4.73B|4730000000|22.15|3431336|37.41|30|2024-10-25|15/09/2024|||||22.14999961853|1|2024-08-01|15/06/2024|||||24.14999961853|1
2024-09-01 18:25:59|07628|997888|603630|2.18B|2180000000|9.79|1686462|-37.4|31|2024-10-31|15/09/2024||0.12|||9.789999961853|1|2024-08-27|15/06/2024||0.11|||9.6400003433228|1
2024-09-01 18:26:09|07629|100986|600896|1.14B|1140000000|1.12|21810813|0|23|2022-08-31|15/06/2022|||||1.1200000047684|1|2022-04-28|15/03/2022|-0.04||24240000||1.9299999475479|1
2024-09-01 18:26:20|07630|101117|601798|1.8B|1800000000|5.09|6763092|-26.66|32|2024-10-25|15/09/2024|||||5.0900001525879|1|2024-08-27|15/06/2024|||||5.039999961853|1
2024-09-01 18:26:30|07631|100538|600328|10.79B|10790000000|7.33|9694859|-20.15|32|2024-10-25|15/09/2024|||||7.3299999237061|1|2024-07-26|15/06/2024|||||7.210000038147|1
2024-09-01 18:26:39|07632|100427|600192|1.99B|1990000000|4.5|21863675|-16.67|25|2023-04-28|15/03/2023|-0.03||481100000||5.0500001907349|1|2023-04-17|15/12/2022|-0.2||473000000||5.5500001907349|1
2024-09-01 18:26:48|07633|942597|603169|5.81B|5810000000|4.45|10202132|-34.56|31|2024-10-29|15/09/2024|||||4.4499998092651|1|2024-08-23|15/06/2024|||||4.6100001335144|1
2024-09-01 18:26:58|07634|100850|600738|2.6B|2600000000|3.54|7941005|-38.54|31|2024-10-22|15/09/2024|||||3.539999961853|1|2024-08-30|15/06/2024|||||3.4500000476837|1
2024-09-01 18:27:08|07635|100749|600612|21.51B|21510000000|51.95|2007060|-17.76|32|2024-10-25|15/09/2024||1.39|||51.950000762939|1|2024-08-30|15/06/2024|1.12|1.12|14330000000||49.330001831055|1
2024-09-01 18:27:16|07636|101761|900905|3.03B|3030000000|3.45|415700|4.8|30|2024-10-25|15/09/2024||1.39|||3.4500000476837|1|2024-08-30|15/06/2024|1.12|1.12|14330000000||3.3699998855591|1
2024-09-01 18:27:25|07637|951040|603883|10.26B|10260000000|13.5|15259832|-30.93|33|2024-10-31|15/09/2024||0.3218||6380000000|13.5|1|2024-08-29|15/06/2024|0.36|0.3236|6380000000|6660000000|12.060000419617|1
2024-09-01 18:27:33|07638|100775|600644|2.89B|2890000000|5.37|12680846|-19.37|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2024-09-01 18:27:42|07639|1057307|603477|9.11B|9110000000|17.87|8394635|-32.08|31|2024-10-28|15/09/2024|||||17.870000839233|1|2024-08-29|15/06/2024|||1280000000||17.290000915527|1
2024-09-01 18:27:51|07640|100853|600739|11.4B|11400000000|7.49|8097379|-41.71|26|2023-04-28|15/03/2023|0.2||2070000000||12.689999580383|1|2023-04-14|15/12/2022|0.03||2620000000||13.479999542236|1
2024-09-01 18:27:59|07641|951033|603315|3.03B|3030000000|9.46|2154769|-17.81|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2024-09-01 18:28:09|07642|942812|600758|3.70B|3700000000|2.78|7878479|-32.2|25|2023-04-27|15/03/2023|0.22||1970000000||4.1700000762939|1|2023-04-27|15/12/2022|-0.01||1970000000||4.1700000762939|1
2024-09-01 18:28:23|07643|100517|600303|1.66B|1660000000|2.46|8577248|-48.75|32|2024-10-28|15/09/2024|||||2.460000038147|1|2024-08-30|15/06/2024|||||2.460000038147|1
2024-09-01 18:28:37|07644|100781|600653|2.45B|2450000000|1.26|45985252|-31.15|25|2023-04-28|15/03/2023|-0.01||1340000000||1.7400000095367|1|2023-04-27|15/12/2022|-0.07||1350000000||1.7599999904633|1
2024-09-01 18:28:48|07645|942834|603609|6.24B|6240000000|6.82|4619509|-22.85|32|2024-10-25|15/09/2024|||||6.8200001716614|1|2024-08-14|15/06/2024|0.07||7750000000||7|1
2024-09-01 18:29:00|07646|101114|601777|17.68B|17680000000|3.91|49771564|3.71|32|2024-10-28|15/09/2024|||||3.9100000858307|1|2024-08-24|15/06/2024|||||3.9100000858307|1
2024-09-01 18:29:10|07647|994604|603823|3.8B|3800000000|9.11|6405867|-10.6|30|2024-10-25|15/09/2024|||||9.1099996566772|1|2024-08-29|15/06/2024|||||8.6999998092651|1
2024-09-01 18:29:26|07648|994582|603636|4.68B|4680000000|8.06|8898691|-36.18|31|2024-10-28|15/09/2024|||||8.0600004196167|1|2024-08-23|15/06/2024|||||7.6399998664856|1
2024-09-01 18:29:38|07649|100462|600231|4.05B|4050000000|1.42|11876992|-37.99|31|2024-10-28|15/09/2024|||||1.4199999570847|1|2024-08-31|15/06/2024|||||1.4199999570847|1
2024-09-01 18:29:48|07650|100636|600480|7.44B|7440000000|7.91|12045147|-17.17|33|2024-10-25|15/09/2024|||||7.9099998474121|1|2024-08-27|15/06/2024|||4640000000||8.1000003814697|1
2024-09-01 18:29:58|07651|100349|600099|1.53B|1530000000|7|4864590|-23.08|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2024-09-01 18:30:07|07652|953923|603669|3.09B|3090000000|4.39|2586911|-9.48|26|2023-04-28|15/03/2023|-0.03||73300000||5.1500000953674|1|2023-04-21|15/12/2022|-0.15||38050000||5.1500000953674|1
2024-09-01 18:30:19|07653|101024|601003|6.69B|6690000000|2.61|5782751|-35.24|31|2024-10-25|15/09/2024||0.02|||2.6099998950958|1|2024-08-27|15/06/2024||0.03|||2.539999961853|1
2024-09-01 18:30:29|07654|100457|600249|2.07B|2069999999.9999998|3.76|5244245|-29.06|25|2023-04-26|15/03/2023|0.01||188000000||4.710000038147|1|2023-03-30|15/12/2022|0.01||193500000||5.0700001716614|1
2024-09-01 18:30:41|07655|101167|603766|14.29B|14290000000|6.96|25832285|28.65|32|2024-10-25|15/09/2024|||||6.960000038147|1|2024-08-30|15/06/2024|||||6.6300001144409|1
2024-09-01 18:30:52|07656|100656|600491|3.92B|3920000000|2.56|23107936|-43.74|32|2024-10-30|15/09/2024|||||2.5599999427795|1|2024-08-30|15/06/2024|||||2.4800000190735|1
2024-09-01 18:31:02|07657|100948|600853|3.13B|3130000000|3.08|9192548|-29.52|32|2024-10-31|15/09/2024|||||3.079999923706|1|2024-08-31|15/06/2024|||||3.079999923706|1
2024-09-01 18:31:16|07658|101153|603003|1.71B|1710000000|4.71|11489437|-45.36|26|2023-04-27|15/03/2023|0.07||1800000000||8.5699996948242|1|2023-04-27|15/12/2022|0.01||2340000000||8.5699996948242|1
2024-09-01 18:31:27|07659|100421|600186|5.8B|5800000000|3.27|27754402|-18.45|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2024-09-01 18:31:37|07660|100382|600135|2.72B|2720000000|4.91|7805670|-31.99|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2024-09-01 18:31:45|07661|100400|||||||31|2024-10-31|15/09/2024|||||5.3200001716614|1|2024-08-31|15/06/2024|||||5.3200001716614|1
2024-09-01 18:31:55|07662|100970|600876|4.22B|4219999999.9999995|8.4|1989251|-44.63|33|2024-10-25|15/09/2024|||||8.3999996185303|1|2024-08-29|15/06/2024|||||8.1999998092651|1
2024-09-01 18:32:12|07663|100452|600223|6.41B|6410000000|6.31|7260390|-29.81|32|2024-10-28|15/09/2024||0.07|||6.3099999427795|1|2024-08-24|15/06/2024|0.07|0.09|1040000000|5013000000|6.1199998855591|1
2024-09-01 18:32:22|07664|100891|600783|7.24B|7240000000|9.72|2336318|-23.1|24|2022-10-28|15/09/2022|-0.17||21670000||12.279999732971|1|2022-08-30|15/06/2022|0.16||28360000||13.25|1
2024-09-01 18:32:31|07665|100892|600784|3.24B|3240000000|4.8|4200507|-25.47|26|2023-04-20|15/03/2023|0.12||1000000000||6.1399998664856|1|2023-04-20|15/12/2022|0.17||968000000||6.1399998664856|1
2024-09-01 18:32:40|07666|100911|600808|12.88B|12880000000|1.88|24283442|-28.79|33|2024-10-25|15/09/2024||-0.0299||25200000000|1.8799999952316|1|2024-08-29|15/06/2024||0.0071||23780000000|1.8500000238419|1
2024-09-01 18:32:50|07667|100928|600828|4.3B|4300000000|2.48|7999568|-36.25|32|2024-10-28|15/09/2024|||||2.4800000190735|1|2024-08-17|15/06/2024|||||2.420000076294|1
2024-09-01 18:33:00|07668|100546|600337|2B|2000000000|1.38|17840239|-54.3|32|2024-10-30|15/09/2024|||||1.3799999952316|1|2024-08-30|15/06/2024|||||1.3200000524521|1
2024-09-01 18:33:10|07669|101004|600993|10.7B|10700000000|24.82|4589492|13.39|32|2024-10-28|15/09/2024|||||24.819999694824|1|2024-08-24|15/06/2024|||973000000||25.909999847412|1
2024-09-01 18:33:19|07670|100967|600873|27.42B|27420000000|9.61|15267866|5.26|33|2024-10-25|15/09/2024|||||9.6099996566772|1|2024-07-30|15/06/2024|0.25||6160000000||10.090000152588|1
2024-09-01 18:33:27|07671|100957|600863|27.87B|27870000000|4.27|65332237|26.33|32|2024-10-25|15/09/2024||0.12|||4.2699999809265|1|2024-08-24|15/06/2024||0.1|5200000000||4.0500001907349|1
2024-09-01 18:33:36|07672|101098|601618|56.25B|56250000000|2.95|73911655|-20.27|33|2024-10-24|15/09/2024||0.06|||2.9500000476837|1|2024-08-29|15/06/2024||0.19|148900000000||3.170000076294|1
2024-09-01 18:33:44|07673|100798|600683|2.58B|2580000000|3.48|10817626|-55.78|26|2023-04-27|15/03/2023|0.06||3190000000||4.539999961853|1|2023-03-27|15/12/2022|-0.17||3150000000||4.9299998283386|1
2024-09-01 18:34:19|07674|1141908|688029|11.42B|11420000000|60.79|1427121|-21.27|25|2024-10-25|15/09/2024||0.8|||60.790000915527|1|2024-08-21|15/06/2024||1.1|714000000|714000000|56.630001068115|1
2024-09-01 18:34:28|07675|1141902|688016|14.6B|14600000000|86.25|1889968|-25.4|25|2024-10-28|15/09/2024||1.22||382600000|86.25|1|2024-08-23|15/06/2024|1.24|1.41|429000000|405800000|80.269996643066|1
2024-09-01 18:34:36|07676|1088708|603713|7.24B|7240000000|44.73|1368594|-44.93|30|2024-10-24|15/09/2024||0.91||3030000000|44.729999542236|1|2024-08-09|15/06/2024|0.97|0.85|3100000000|3100000000|45.639999389648|1
2024-09-01 18:34:45|07677|100466|600235|1.61B|1610000000|4.57|5113141|-20.52|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2024-09-01 18:34:53|07678|1118180|601615|19.63B|19630000000|9.13|26770635|-40.6|28|2024-10-25|15/09/2024||0.78|||9.1300001144409|1|2024-08-31|15/06/2024|0.12|0.54|||9.1300001144409|1
2024-09-01 18:35:03|07679|100585|600390|18.49B|18490000000|4.11|20605500|-23.89|32|2024-10-23|15/09/2024|||||4.1100001335144|1|2024-08-28|15/06/2024|||||4.0599999427795|1
2024-09-01 18:35:12|07680|100326|600058|6.56B|6560000000|6.12|3665852|-36.18|32|2024-10-31|15/09/2024|||||6.1199998855591|1|2024-08-31|15/06/2024|||||6.1199998855591|1
2024-09-01 18:35:21|07681|1141896|688008|60.13B|60130000000|52.63|17789747|2.47|25|2024-10-30|15/09/2024||0.345||1190000000|52.630001068115|1|2024-08-23|15/06/2024|0.325|0.33|928000000|927970000|54.159999847412|1
2024-09-01 18:35:30|07682|100559|600356|1.86B|1860000000|6.21|2051260|-21.69|32|2024-10-28|15/09/2024|||||6.210000038147|1|2024-08-21|15/06/2024|||||6.0599999427795|1
2024-09-01 18:35:39|07683|1072209|603506|1.36B|1360000000|7.25|4954651|-42.64|31|2024-10-25|15/09/2024|||||7.25|1|2024-08-29|15/06/2024|||||6.8600001335144|1
2024-09-01 18:35:48|07684|994608|603859|3.68B|3680000000|15.07|3994086|-46.36|31|2024-10-25|15/09/2024|||||15.069999694824|1|2024-08-22|15/06/2024|||300000000||15.909999847412|1
2024-09-01 18:35:54|07685|1162071|||||||21|2024-10-30|15/09/2024||0.23|||9.6599998474121|1|2024-08-17|15/06/2024||0.19|||9.0100002288818|1
2024-09-01 18:36:02|07686|1054853|603912|3.11B|3110000000|5.74|7730832|-36.78|25|2023-04-26|15/03/2023|0.01||111300000||10.628576278687|1|2023-03-21|15/12/2022|0.05||213000000||9.1857175827026|1
2024-09-01 18:36:11|07687|100980|600889|1.78B|1780000000|4.85|28044168|-2.22|31|2024-10-25|15/09/2024|||||4.8499999046326|1|2024-08-21|15/06/2024|||||5.1300001144409|1
2024-09-01 18:36:19|07688|1162044|603982|1.93B|1930000000|7.37|3140062|-46.9|23|2024-10-28|15/09/2024|||||7.3699998855591|1|2024-08-20|15/06/2024|||||7.5500001907349|1
2024-09-01 18:36:27|07689|100680|600533|1.87B|1870000000|1.78|10763052|-46.22|32|2024-10-28|15/09/2024|||||1.7799999713898|1|2024-08-31|15/06/2024|||||1.7799999713898|1
2024-09-01 18:36:36|07690|100318|600064|10B|10000000000|5.78|11187700|-9.55|32|2024-10-31|15/09/2024|||||5.7800002098083|1|2024-08-30|15/06/2024|||||5.6199998855591|1
2024-09-01 18:36:44|07691|1024773|603042|1.57B|1570000000|9.77|9815354|-34.47|25|2023-04-28|15/03/2023|-0.12||216600000||11.430000305176|1|2023-04-19|15/12/2022|-0.42||235000000||12.609999656677|1
2024-09-01 18:36:52|07692|954958|603066|2.67B|2670000000|9.08|4429682|-13.19|32|2024-10-25|15/09/2024|||||9.079999923706|1|2024-08-31|15/06/2024|||||9.079999923706|1
2024-09-01 18:37:01|07693|100499|600282|26.08B|26080000000|4.23|29662901|13.71|33|2024-10-28|15/09/2024|||||4.2300000190735|1|2024-08-20|15/06/2024|||||4.3000001907349|1
2024-09-01 18:37:13|07694|942826|603111|4.89B|4890000000|5.45|7751570|21.92|32|2024-10-31|15/09/2024|||||5.4499998092651|1|2024-08-24|15/06/2024|||||5.3699998855591|1
2024-09-01 18:38:21|07695|1031224|603707|18.21B|18210000000|11.31|4944777|-3.99|18|2024-10-28|15/09/2024|||||11.310000419617|1|2024-08-01|15/06/2024|||||12.229999542236|1
2024-09-01 18:38:30|07696|1024786|603326|1.7B|1700000000|5.26|3074870|-56.6|31|2024-10-30|15/09/2024|||||5.2600002288818|1|2024-08-28|15/06/2024|||||4.9699997901917|1
2024-09-01 18:38:40|07697|942813|600775|5.49B|5490000000|7.41|17754470|-15.6|32|2024-10-31|15/09/2024|||||7.4099998474121|1|2024-08-27|15/06/2024|||||7.1900000572205|1
2024-09-01 18:38:48|07698|100824|600713|5.66B|5660000000|4.32|5945734|-13.77|26|2023-04-28|15/03/2023|0.12||14080000000||5.9499998092651|1|2023-03-30|15/12/2022|0.1||12790000000||5.1999998092651|1
2024-09-01 18:39:15|07699|1081737|601990|27.87B|27870000000|7.56|12566464|-8.92|22|2023-04-28|15/03/2023|0.06||642700000||8.3999996185303|1|2023-04-28|15/12/2022|0.03||477400000||8.3999996185303|1
2024-09-01 18:39:23|07700|1162075|601975|14.65B|14650000000|3.05|66333753|-4.98|23|2024-10-23|15/09/2024||0.11|||3.0499999523163|1|2024-08-21|15/06/2024||0.11|1690000000||3.0199999809265|1
2024-09-01 18:39:32|07701|100458|600250|2.41B|2410000000|7.75|21500594|21.09|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2024-09-01 18:39:46|07702|1121156|603351|2.86B|2860000000|21.09|641234|-17.97|23|2023-04-24|15/03/2023|0.2||246400000||23.450000762939|1|2023-04-24|15/12/2022|0.12||260000000||23.450000762939|1
2024-09-01 18:40:55|07703|942808|600682|6.78B|6780000000|5.06|14005890|-36.67|18|2024-10-31|15/09/2024|||||5.0599999427795|1|2024-08-31|15/06/2024|||||5.0599999427795|1
2024-09-01 18:41:06|07704|100823|600712|1.89B|1890000000|3.47|12783933|-14.95|26|2023-04-26|15/03/2023|-0.01||154500000||3.7000000476837|1|2023-04-12|15/12/2022|-0.09||147600000||3.8399999141693|1
2024-09-01 18:41:20|07705|953928|603968|1.85B|1850000000|8.92|1392074|-45.94|26|2023-04-27|15/03/2023|0.23||794000000||18.200000762939|1|2023-04-17|15/12/2022|0.38||810100000||19.170000076294|1
2024-09-01 18:41:28|07706|1162094|603115|2.55B|2550000000|10.66|1295675|-24.13|23|2024-10-25|15/09/2024|||||10.659999847412|1|2024-08-24|15/06/2024|||||9.5500001907349|1
2024-09-01 18:41:37|07707|100584|600389|5.69B|5690000000|13.22|4166791|-39.94|32|2024-10-22|15/09/2024|||||13.220000267029|1|2024-08-27|15/06/2024|||||12.119999885559|1
2024-09-01 18:41:47|07708|994561|603339|2.87B|2870000000|9.42|2048345|-27.43|32|2024-10-11|15/09/2024|||||9.420000076294|1|2024-08-15|15/06/2024|||||9.7200002670288|1
2024-09-01 18:41:58|07709|100598|600406|197.26B|197260000000|24.62|26060135|5.94|33|2024-10-31|15/09/2024||0.24|||24.620000839233|1|2024-08-29|15/06/2024||0.25|12420000000||23.299999237061|1
2024-09-01 18:42:07|07710|100351|600114|10.09B|10090000000|16.37|27162351|55.61|32|2024-10-30|15/09/2024|||||16.370000839233|1|2024-08-20|15/06/2024|||1250000000|1250000000|14.239999771118|1
2024-09-01 18:42:17|07711|100838|600718|9.63B|9630000000|8.12|13964294|-19.2|32|2024-10-28|15/09/2024|||||8.1199998855591|1|2024-08-30|15/06/2024|||2470000000||7.6700000762939|1
2024-09-01 18:43:25|07712|1054842|603110|1.9B|1900000000|9.45|4206787|-61.65|12|2023-04-27|15/03/2023|0.02||83580000||24.799999237061|1|2023-04-27|15/12/2022|0.02||120200000||24.799999237061|1
2024-09-01 18:43:34|07713|100771|600640|7.76B|7760000000|9.75|7381585|-11.28|32|2024-10-28|15/09/2024|||||9.75|1|2024-08-20|15/06/2024|||||10.60000038147|1
2024-09-01 18:43:44|07714|101166|603699|14.81B|14810000000|19.48|5570711|28.16|32|2024-10-28|15/09/2024||0.4|||19.479999542236|1|2024-08-26|15/06/2024||0.38|1480000000||18.440000534058|1
2024-09-01 18:43:52|07715|100377|600130|2.48B|2480000000|3.31|11241452|-19.27|25|2023-04-28|15/03/2023|0.01||108000000||3.9500000476837|1|2023-04-28|15/12/2022|0.01||178800000||3.9500000476837|1
2024-09-01 18:44:01|07716|101038|601137|11.43B|11430000000|14.65|13434156|-4.87|32|2024-10-29|15/09/2024|||||14.64999961853|1|2024-08-27|15/06/2024|||4380000000||12.960000038147|1
2024-09-01 18:44:10|07717|101116|601789|3.81B|3810000000|3.51|9035648|-22.86|32|2024-10-24|15/09/2024|||||3.5099999904633|1|2024-08-27|15/06/2024|||||3.5299999713898|1
2024-09-01 18:44:22|07718|100878|600768|946.93M|946930000|7.08|2990374|-35.16|25|2023-04-24|15/03/2023|0.01||67260000||10.5|1|2023-04-24|15/12/2022|1.28||88710000||10.5|1
2024-09-01 18:44:30|07719|100834|600724|5.07B|5070000000|3.51|11577766|-11.81|26|2023-04-27|15/03/2023|0.05||822600000||3.7200000286102|1|2023-03-28|15/12/2022|0.05||984400000||3.960000038147|1
2024-09-01 18:44:39|07720|994598|603788|2.61B|2610000000|11.69|2010262|-9.66|32|2024-10-23|15/09/2024|||||11.689999580383|1|2024-08-27|15/06/2024|||||10.909999847412|1
2024-09-01 18:44:47|07721|994523|601882|10.24B|10240000000|19.62|2557322|-35.52|32|2024-10-29|15/09/2024||0.34||1150000000|19.620000839233|1|2024-08-30|15/06/2024||0.46|922000000|1150000000|19.639999389648|1
2024-09-01 18:44:56|07722|1057311|603917|2.25B|2250000000|11.04|2924944|-43.7|25|2023-04-27|15/03/2023|0.08||126200000||21.319999694824|1|2023-03-30|15/12/2022|0.11||210500000||23.760000228882|1
2024-09-01 18:45:05|07723|945938|603997|14.24B|14240000000|11.28|6212140|-23.63|32|2024-10-31|15/09/2024|||||11.279999732971|1|2024-08-09|15/06/2024|||5720000000|5720000000|11.39999961853|1
2024-09-01 18:46:13|07724|1162036|||||||23|2024-10-28|15/09/2024|||||5|1|2024-08-20|15/06/2024|||||5.0700001716614|1
2024-09-01 18:46:22|07725|100817|600699|20.18B|20180000000|14.34|15823891|-21.85|33|2024-10-22|15/09/2024||0.2775||17190000000|14.340000152588|1|2024-08-22|15/06/2024|0.2035|0.2035|13800000000|13800000000|13.989999771118|1
2024-09-01 18:46:30|07726|1056002|603076|2.44B|2440000000|20.25|755340|-43.77|25|2023-04-27|15/03/2023|0.06||320400000||40.569999694824|1|2023-04-27|15/12/2022|0.18||1200000000||40.569999694824|1
2024-09-01 18:46:38|07727|100902|600798|3.19B|3190000000|2.64|5154079|-25|24|2022-10-27|15/09/2022|0.03||557500000||3.7699999809265|1|2022-08-29|15/06/2022|0.04||528100000||4.1799998283386|1
2024-09-01 18:46:47|07728|1008683|603538|2.5B|2500000000|11.43|2293941|-30.98|31|2024-10-24|15/09/2024|||||11.430000305176|1|2024-08-01|15/06/2024|||||11.840000152588|1
2024-09-01 18:46:56|07729|942596|603606|33.07B|33070000000|48.17|6472900|30.37|32|2024-10-25|15/09/2024||0.5886||2680000000|48.169998168945|1|2024-08-05|15/06/2024|0.5931|0.5066|2760000000|2770000000|49.790000915527|1
2024-09-01 18:47:06|07730|996092|603877|5.88B|5880000000|12.4|1493462|-32.17|31|2024-10-25|15/09/2024||0.19|||12.39999961853|1|2024-08-27|15/06/2024||0.15|1340000000|1340000000|12.439999580383|1
2024-09-01 18:47:15|07731|1141893|688005|10.09B|10090000000|20.89|6755259|-58.29|27|2024-10-31|15/09/2024|||||20.889999389648|1|2024-08-03|15/06/2024|0.0633||3200000000|3200000000|22.25|1
2024-09-01 18:47:23|07732|101091|601567|46.4B|46400000000|32.88|9528509|96.3|32|2024-10-24|15/09/2024|||||32.880001068115|1|2024-08-23|15/06/2024|||3970000000||29.549999237061|1
2024-09-01 18:47:33|07733|100975|600884|15.5B|15500000000|7.07|15401437|-48.13|33|2024-10-29|15/09/2024||0.35|||7.0700001716614|1|2024-08-30|15/06/2024||0.28|||6.9000000953674|1
2024-09-01 18:47:42|07734|999086|603178|4.43B|4430000000|18.73|4489940|61.47|31|2024-11-01|15/09/2024|||||18.729999542236|1|2024-08-27|15/06/2024|||||18.549999237061|1
2024-09-01 18:47:51|07735|994529|603015|2.75B|2750000000|6.8|5366244|-22.46|26|2023-04-26|15/03/2023|0.02||159900000||6.8800001144409|1|2023-04-25|15/12/2022|0.01||149400000||7.0999999046326|1
2024-09-01 18:48:00|07736|101010|600982|3.87B|3870000000|3.46|5439925|-21.18|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2024-09-01 18:48:09|07737|996077|603266|2.97B|2970000000|14.93|4284096|8.74|23|2022-10-28|15/09/2022|0.18||345400000||13.760000228882|1|2022-08-26|15/06/2022|0.16||285400000||15.119999885559|1
2024-09-01 18:48:19|07738|994521|601689|56.75B|56750000000|33.66|14770088|-36.84|33|2024-10-25|15/09/2024||0.461||7160000000|33.659999847412|1|2024-08-29|15/06/2024|0.4103|0.4335|6530000000|6340000000|31.510000228882|1
2024-09-01 18:48:28|07739|100321|600051|1.63B|1630000000|5.23|1679627|-28.06|25|2023-04-24|15/03/2023|0.04||748900000||7.1199998855591|1|2023-04-10|15/12/2022|0.11||699300000||7.4699997901917|1
2024-09-01 18:48:36|07740|1118182|603700|2.15B|2150000000|10.84|1972305|-24.77|26|2024-10-24|15/09/2024|||||10.840000152588|1|2024-08-23|15/06/2024|||||9.1800003051758|1
2024-09-01 18:48:47|07741|1024778|603305|8.38B|8380000000.000001|8.98|9804590|-60.67|31|2024-10-22|15/09/2024||0.23|||8.9899997711182|1|2024-08-28|15/06/2024||0.28|1010000000||8.6899995803833|1
2024-09-01 18:48:55|07742|1162069|603297|5.94B|5940000000|53.44|915871|-38.2|23|2024-10-30|15/09/2024||0.55|||53.439998626709|1|2024-08-27|15/06/2024||0.57|||52.979999542236|1
2024-09-01 18:49:04|07743|100566|600366|6.14B|6140000000|5.57|8230600|-21.66|33|2024-10-28|15/09/2024|||||5.5700001716614|1|2024-08-31|15/06/2024|||||5.5700001716614|1
2024-09-01 18:49:16|07744|100952|600857|1.21B|1210000000|5.41|2603516|-44.63|25|2023-04-28|15/03/2023|0.07||296800000||9.5100002288818|1|2023-03-27|15/12/2022|0.01||268700000||10.560000419617|1
2024-09-01 18:49:24|07745|101033|||||||32|2024-10-28|15/09/2024|||||3.420000076294|1|2024-08-30|15/06/2024|||||3.4700000286102|1
2024-09-01 18:49:31|07746|1162074|600989|111.69B|111690000000|15.23|18734689|7.63|23|2024-10-25|15/09/2024||0.3918||10310000000|15.229999542236|1|2024-08-13|15/06/2024|0.2569|0.1556|8670000000|8670000000|15.25|1
2024-09-01 18:49:38|07747|100620|||||||32|2024-10-28|15/09/2024|||||9.5600004196167|1|2024-08-24|15/06/2024|||2730000000||9.25|1
2024-09-01 18:49:48|07748|1031217|601619|7.04B|7040000000|2.89|12866421|-27.75|30|2024-10-30|15/09/2024|||||2.9000000953674|1|2024-08-17|15/06/2024|||||2.9700000286102|1
2024-09-01 18:49:56|07749|100398|600165|1.71B|1710000000|2.5|40061624|-37.19|23|2022-10-27|15/09/2022|-0.04||130800000||8.25|1|2022-08-09|15/06/2022|0.05||308600000||10.869999885559|1
2024-09-01 18:50:04|07750|945173|603611|4.07B|4070000000.0000005|15.81|3026581|-28.01|32|2024-10-30|15/09/2024|||||15.810000419617|1|2024-08-21|15/06/2024|0.49||1720000000|1720000000|15.25|1
2024-09-01 18:50:14|07751|100914|600812|8.2B|8199999999.999999|4.78|11260820|-11.97|32|2024-10-25|15/09/2024|||||4.7800002098083|1|2024-08-14|15/06/2024|||||4.9400000572205|1
2024-09-01 18:50:23|07752|100419|600184|4.22B|4219999999.9999995|8.3|3608498|-34.85|26|2023-04-20|15/03/2023|0.01||317500000||12.75|1|2023-04-20|15/12/2022|0.04||978700000||12.75|1
2024-09-01 18:50:32|07753|100483|600262|2.74B|2740000000|16.14|6970203|-11.42|32|2024-10-24|15/09/2024|||||16.139999389648|1|2024-08-20|15/06/2024|||||18.229999542236|1
2024-09-01 18:50:40|07754|100615|||||||33|2024-10-24|15/09/2024|||||8.8400001525879|1|2024-08-22|15/06/2024|||||8.210000038147|1
2024-09-01 18:50:48|07755|101149|601999|2.96B|2960000000|5.38|4107065|-21.35|26|2023-04-28|15/03/2023|-0.01||534000000||7.5999999046326|1|2023-04-28|15/12/2022|0.07||746900000||7.5999999046326|1
2024-09-01 18:50:57|07756|100365|600110|5.27B|5270000000|3.04|18305052|-50.25|32|2024-10-24|15/09/2024||-0.0187||1570000000|3.039999961853|1|2024-08-28|15/06/2024|-0.0553|-0.0553|944000000|944000000|2.9000000953674|1
2024-09-01 18:51:06|07757|100725|600583|24.27B|24270000000|5.49|21044299|-5.83|33|2024-10-28|15/09/2024||||33616000000|5.4899997711182|1|2024-08-19|15/06/2024|||7760000000||5.460000038147|1
2024-09-01 18:51:16|07758|1008997|603920|13.31B|13310000000|20.21|21986576|19.37|31|2024-10-28|15/09/2024|||||20.209999084473|1|2024-08-22|15/06/2024|||||19.309999465942|1
2024-09-01 18:51:24|07759|999088|603833|26.86B|26860000000|44.35|2817705|-56.24|31|2024-10-25|15/09/2024||1.75||6870000000|44.349998474121|1|2024-08-28|15/06/2024|1.28|1.28|5530000000|5530000000|43.200000762939|1
2024-09-01 18:51:33|07760|994569|603515|10.67B|10670000000|14.52|1974119|-31.89|31|2024-10-28|15/09/2024||0.35||2140000000|14.520000457764|1|2024-08-23|15/06/2024|0.35|0.41|1780000000|1780000000|14.619999885559|1
2024-09-01 18:51:42|07761|100913|600811|5.45B|5450000000|1.49|275692934|-33.48|32|2024-10-31|15/09/2024|||||1.4900000095367|1|2024-08-31|15/06/2024|||||1.4900000095367|1
2024-09-01 18:51:50|07762|100495|600278|4.82B|4820000000|5.46|3549418|-21.1|25|2023-04-28|15/03/2023|0.09||9770000000||6.9200000762939|1|2023-04-28|15/12/2022|0.03||9490000000||6.9200000762939|1
2024-09-01 18:52:00|07763|948390|600958|65.68B|65680000000.00001|8.42|29807972|-15.63|33|2024-10-31|15/09/2024||0.12|||8.420000076294|1|2024-08-29|15/06/2024||0.06|||8.289999961853|1
2024-09-01 18:52:10|07764|101042|601099|21.68B|21680000000|3.18|164668365|-19.7|32|2024-10-28|15/09/2024|||||3.1800000667572|1|2024-08-30|15/06/2024|||||3.1199998855591|1
2024-09-01 18:52:19|07765|100843|600728|8.11B|8109999999.999999|3.81|16633510|-31.6|32|2024-10-18|15/09/2024|||||3.8099999427795|1|2024-08-27|15/06/2024|||||3.6300001144409|1
2024-09-01 18:52:28|07766|942794|600490|4.8B|4800000000|2.17|32957816|-35.22|26|2023-04-28|15/03/2023|0.01||2010000000||3.7599999904633|1|2023-04-28|15/12/2022|-0.14||2160000000||3.7599999904633|1
2024-09-01 18:52:37|07767|1152811|601319|236.43B|236430000000|6|60304907|0.5|26|2024-10-29|15/09/2024|||||6|1|2024-08-28|15/06/2024||0.38||426063000000|5.7800002098083|1
2024-09-01 18:52:46|07768|101150|603000|19.46B|19460000000|17.6|13863122|-55.87|32|2024-10-31|15/09/2024|||||17.60000038147|1|2024-08-31|15/06/2024|||||17.60000038147|1
2024-09-01 18:52:55|07769|1073384|603059|1.99B|1990000000|19.77|552743|-17.25|31|2024-10-28|15/09/2024||0.28|||19.770000457764|1|2024-08-28|15/06/2024||0.41|||20.079999923706|1
2024-09-01 18:53:03|07770|102949|600071|4.54B|4540000000|16.13|2498439|-12.9|25|2023-04-27|15/03/2023|-0.08||363300000||18.940000534058|1|2023-04-03|15/12/2022|0.05||515000000||20.840000152588|1
2024-09-01 18:53:14|07771|101102|601666|22.75B|22750000000|9.29|26771939|0.87|32|2024-10-24|15/09/2024||0.44|||9.289999961853|1|2024-08-20|15/06/2024||0.4|8010000000||10.10000038147|1
2024-09-01 18:53:22|07772|996091|603690|7.57B|7570000000|19.6|4993687|-27.33|31|2024-10-31|15/09/2024|||||19.60000038147|1|2024-09-02|15/06/2024|||||19.60000038147|1
2024-09-01 18:53:32|07773|100391|600155|13.14B|13140000000|6.02|23226965|-17.87|32|2024-10-31|15/09/2024|||||6.0199999809265|1|2024-08-30|15/06/2024|||||5.8600001335144|1
2024-09-01 18:53:41|07774|1155962|601658|450.83B|450830000000|4.73|134925665|-3.47|30|2024-10-24|15/09/2024||0.26||84560000000|4.7300000190735|1|2024-08-30|15/06/2024||0.23||86270000000|4.9000000953674|1
2024-09-01 18:53:49|07775|996558|603603|377.71M|377710000|0.39|27619156|-87.74|25|2023-04-17|15/03/2023|0.01||194100000||4.0599999427795|1|2023-03-30|15/12/2022|1.91||80010000||6.1599998474121|1
2024-09-01 18:53:58|07776|101104|601669|82.69B|82690000000|4.8|125434052|-7.51|33|2024-10-30|15/09/2024||0.17|||4.8000001907349|1|2024-08-29|15/06/2024||0.24|144930000000||5.0900001525879|1
2024-09-01 18:54:06|07777|1056007|603605|37.68B|37680000000|95.5|2204053|-14.06|31|2024-10-24|15/09/2024||0.7712||2030000000|95.5|1|2024-08-23|15/06/2024|1.01|0.9694|2820000000|2770000000|83.800003051758|1
2024-09-01 18:54:15|07778|953920|603566|4.25B|4250000000|12.33|3461244|-44.18|32|2024-10-25|15/09/2024|||||12.329999923706|1|2024-08-22|15/06/2024|0.13||248000000||11.670000076294|1
2024-09-01 18:54:23|07779|100500|600283|3.77B|3770000000|7.63|3472969|-43.36|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2024-09-01 18:54:33|07780|994532|603027|13.84B|13840000000|13.47|7195816|-24.66|32|2024-10-28|15/09/2024||0.155||908570000|13.470000267029|1|2024-08-31|15/06/2024|0.11|0.13|712290000|804880000|13.470000267029|1
2024-09-01 18:54:40|07781|1043307|603557|997.45M|997450000|1.85|2069720|-26|25|2023-04-28|15/03/2023|-0.07||83760000||2.7699999809265|1|2023-04-28|15/12/2022|-0.85||18320000||2.7699999809265|1
2024-09-01 18:54:48|07782|996089|603677|1.93B|1930000000|10.04|1116868|-25.96|25|2023-04-25|15/03/2023|0.09||401400000||11.300000190735|1|2023-03-23|15/12/2022|0.04||469400000||12.699999809265|1
2024-09-01 18:54:57|07783|100473|600229|4.29B|4290000000|6.5|4146208|-15.47|32|2024-10-31|15/09/2024|||||6.5|1|2024-08-29|15/06/2024|||||6.2699999809265|1
2024-09-01 18:55:06|07784|994599|603798|2B|2000000000|7.8|2298702|-17.89|32|2024-10-28|15/09/2024|||||7.8000001907349|1|2024-08-26|15/06/2024|||||7.460000038147|1
2024-09-01 18:55:18|07785|100810|600690|217.05B|217050000000|24.73|33426528|1.98|33|2024-10-31|15/09/2024||0.245||71390000000|24.729999542236|1|2024-08-27|15/06/2024|0.5628|0.295|66650000000|70350000000|24.829999923706|1
2024-09-01 18:55:28|07786|1114560|603187|3.72B|3720000000|9.62|4139919|-45.37|30|2024-10-25|15/09/2024|||||9.6199998855591|1|2024-08-13|15/06/2024|||735000000||10.890000343323|1
2024-09-01 18:55:35|07787|994576|603577|2.32B|2320000000|6.84|4907254|-25|25|2023-04-28|15/03/2023|0.01||870600000||9.1899995803833|1|2023-03-28|15/12/2022|-0.01||924000000||10.579999923706|1
2024-09-01 18:55:45|07788|1008680|601366|4.4B|4400000000|5.06|2270969|-5.77|31|2024-10-28|15/09/2024|||||5.0599999427795|1|2024-08-28|15/06/2024|||||5.0199999809265|1
2024-09-01 18:55:54|07789|1118181|601298|54.59B|54590000000|9.08|13913382|43.67|31|2024-10-25|15/09/2024|||||9.079999923706|1|2024-08-29|15/06/2024|||||9.8400001525879|1
2024-09-01 18:56:02|07790|1162073|603755|2.31B|2310000000|23.78|655443|-22.16|23|2024-10-30|15/09/2024|||||23.780000686646|1|2024-08-28|15/06/2024|0.1605||96000000|95850000|23.809999465942|1
2024-09-01 18:56:12|07791|994567|603421|2.77B|2770000000|4.25|10371469|-58.29|26|2023-04-27|15/03/2023|-0.09||464600000||9.5200004577637|1|2023-04-25|15/12/2022|0.07||1310000000||11.090000152588|1
2024-09-01 18:56:19|07792|1162048|605001|1.96B|1960000000|4.99|8609338|-23.11|17|2023-04-26|15/03/2023|-0.1||123400000||6.3200001716614|1|2023-04-26|15/12/2022|-0.01||397400000||6.3200001716614|1
2024-09-01 18:56:27|07793|1117999|603739|2.74B|2740000000|10.82|10363256|-22.33|25|2024-10-28|15/09/2024|||||10.819999694824|1|2024-08-28|15/06/2024|||||10.569999694824|1
2024-09-01 18:56:38|07794|100835|600714|2.09B|2089999999.9999998|7.24|3984321|-18.65|25|2023-04-20|15/03/2023|0.01||57300000||9.25|1|2023-03-21|15/12/2022|-0.01||65700000||9.5100002288818|1
2024-09-01 18:56:46|07795|942798|600381|1.8B|1800000000|3.1|14441849|-62.06|25|2023-04-28|15/03/2023|-0.05||56350000||8.0500001907349|1|2023-04-28|15/12/2022|-0.36||31530000||8.0500001907349|1
2024-09-01 18:56:55|07796|1043297|601326|17.65B|17650000000|3.36|17403376|5.66|31|2024-10-25|15/09/2024|||||3.3599998950958|1|2024-08-29|15/06/2024|||||3.3699998855591|1
2024-09-01 18:57:03|07797|1161399|603236|11.43B|11430000000|40.31|5987585|-13.59|23|2024-10-24|15/09/2024||0.64|||42.259998321533|1|2024-08-21|15/06/2024||0.54|4300000000|4290000000|42.259998321533|1
2024-09-01 18:57:13|07798|951039|603818|1.55B|1550000000|2.27|8538613|-60.45|32|2024-10-28|15/09/2024||0.08|||2.2699999809265|1|2024-08-29|15/06/2024||0.03|||2.210000038147|1
2024-09-01 18:57:23|07799|1141897|688009|49.89B|49890000000|5.2|31270805|-9.09|27|2024-10-25|15/09/2024|||||5.1999998092651|1|2024-08-28|15/06/2024|0.09||7760000000||5.3200001716614|1
2024-09-01 18:57:31|07800|1008743|603803|2.47B|2470000000|5.76|10179867|-24.21|23|2022-10-27|15/09/2022|0.04||491300000||7.2600002288818|1|2022-08-29|15/06/2022|0.01||535600000||7.8800001144409|1
2024-09-01 18:57:40|07801|1141891|688002|11.22B|11220000000|25.33|5343502|-49.71|27|2024-10-30|15/09/2024||0.35||1090000000|25.329999923706|1|2024-07-22|15/06/2024|0.44|0.44|1230000000|1230000000|27.030000686646|1
2024-09-01 18:57:48|07802|1084854|603650|16.35B|16350000000.000002|27.31|9383591|-7.14|29|2024-10-25|15/09/2024|||||27.309999465942|1|2024-08-16|15/06/2024|||794000000|794000000|26.020000457764|1
2024-09-01 18:57:56|07803|1062254|601828|8.84B|8840000000|2.24|15624737|-53.04|32|2024-10-25|15/09/2024|||||2.2400000095367|1|2024-08-30|15/06/2024|||||2.1900000572205|1
2024-09-01 18:58:06|07804|1011026|603196|1.78B|1780000000|7.52|4926629|-58.31|25|2023-04-26|15/03/2023|0.05||247400000||10.079999923706|1|2023-04-26|15/12/2022|-0.04||256300000||10.079999923706|1
2024-09-01 18:58:16|07805|100532|600321|754.44M|754440000|0.5|6698900|-71.91|25|2023-04-27|15/03/2023|0.01||344300000||1.6299999952316|1|2023-03-09|15/12/2022|-0.06||220100000||1.8700000047684|1
2024-09-01 18:58:25|07806|100480|600259|8.46B|8460000000.000001|25.16|2060911|-28.03|31|2024-10-30|15/09/2024|||||25.159999847412|1|2024-08-30|15/06/2024|||||24.729999542236|1
2024-09-01 18:58:35|07807|994551|603218|10.66B|10660000000|10.41|7420377|-34.9|32|2024-10-22|15/09/2024||0.09|||10.409999847412|1|2024-08-21|15/06/2024|0.25|0.25|||9.2399997711182|1
2024-09-01 18:58:44|07808|100288|600017|8.4B|8400000000|2.73|22261344|-7.77|32|2024-10-25|15/09/2024|||||2.7300000190735|1|2024-08-30|15/06/2024|||||2.710000038147|1
2024-09-01 18:58:53|07809|1031227|603860|1.66B|1660000000|24.9|4173139|-9.19|25|2023-04-28|15/03/2023|0.06||28870000||28.079999923706|1|2023-03-16|15/12/2022|0.53||137800000||40.110000610352|1
2024-09-01 18:59:02|07810|100558|600355|1.54B|1540000000|3.13|33066392|-5.44|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2024-09-01 18:59:11|07811|101036|601058|40.62B|40620000000|12.88|35694004|4.63|32|2024-10-28|15/09/2024||0.33|||12.880000114441|1|2024-08-23|15/06/2024|0.34|0.33|7860000000|7860000000|12.180000305176|1
2024-09-01 18:59:20|07812|100820|600703|50.45B|50450000000|10.45|26123270|-33.23|33|2024-10-28|15/09/2024||0.076||4830000000|10.449999809265|1|2024-08-28|15/06/2024|0.0116|0.05|4120000000|4610000000|10.109999656677|1
2024-09-01 18:59:29|07813|101037|601116|4.08B|4080000000|7.45|3603281|-44.03|31|2024-10-31|15/09/2024|||||7.4499998092651|1|2024-08-22|15/06/2024|||||7.7399997711182|1
2024-09-01 18:59:38|07814|994585|603663|6.24B|6240000000|14.74|12690883|51.49|32|2024-10-31|15/09/2024|||||14.739999771118|1|2024-08-29|15/06/2024|||351000000||14.25|1
2024-09-01 18:59:47|07815|100300|600031|136.21B|136210000000.00002|16.12|42001156|1.07|33|2024-10-31|15/09/2024||0.1036||15270000000|16.120000839233|1|2024-08-30|15/06/2024|0.24|0.1823|21230000000|20670000000|15.880000114441|1
2024-09-01 18:59:55|07816|100695|600545|2.43B|2430000000|1.36|18328354|-45.6|26|2023-04-28|15/03/2023|-0.03||1200000000||2.6199998855591|1|2023-04-28|15/12/2022|-0.35||1550000000||2.6199998855591|1
2024-09-01 19:00:07|07817|100312|600061|37.3B|37300000000|5.81|16422259|-20.19|32|2024-10-28|15/09/2024|||||5.8099999427795|1|2024-08-30|15/06/2024|||||5.5599999427795|1
2024-09-01 19:00:26|07818|100977|600886|114.79B|114790000000|15.4|25315007|23.3|33|2024-10-25|15/09/2024||0.3129||18770000000|15.39999961853|1|2024-08-26|15/06/2024|0.2246|0.2608|12990000000|15640000000|16.379999160767|1
2024-09-01 19:00:36|07819|100992|600962|3.18B|3180000000|12.12|3286301|5.39|32|2024-10-30|15/09/2024|||||12.119999885559|1|2024-08-31|15/06/2024|||||12.119999885559|1
2024-09-01 19:00:46|07820|994513|601155|23.14B|23140000000|10.26|21585474|-30.77|31|2024-10-28|15/09/2024||0.2706||10080000000|10.260000228882|1|2024-08-31|15/06/2024|0.1496|0.5412|19920000000|20160000000|10.260000228882|1
2024-09-01 19:00:55|07821|942601|603988|2.54B|2540000000|10.78|12973271|9.66|25|2023-04-28|15/03/2023|0.02||181300000||9.3000001907349|1|2023-04-14|15/12/2022|0.05||303500000||9.6499996185303|1
2024-09-01 19:01:04|07822|1162047|603109|2.56B|2560000000|12.24|1750598|-25.41|17|2023-04-28|15/03/2023|0.29||687500000||15.279999732971|1|2023-03-29|15/12/2022|0.35||659800000||15.420000076294|1
2024-09-01 19:01:15|07823|100404|600171|14.63B|14630000000|20.64|112162433|31.05|31|2024-10-24|15/09/2024|||||20.639999389648|1|2024-08-20|15/06/2024|||||21.940000534058|1
2024-09-01 19:01:24|07824|100550|600343|4.75B|4750000000|7.45|14438984|-24.52|26|2023-04-28|15/03/2023|-0.02||146700000||9.5200004577637|1|2023-04-28|15/12/2022|-0.04||393000000||9.5200004577637|1
2024-09-01 19:01:32|07825|100577|600379|2.66B|2660000000|8.05|2722702|-19.82|25|2023-04-21|15/03/2023|0.03||360200000||10.710000038147|1|2023-03-30|15/12/2022|0.05||330700000||10.930000305176|1
2024-09-01 19:01:41|07826|101058|601225|239.08B|239080000000|24.66|24167390|39.48|33|2024-10-28|15/09/2024||0.4367||43410000000|24.659999847412|1|2024-08-30|15/06/2024|0.4118|0.4118|44290000000|39810000000|23.89999961853|1
2024-09-01 19:01:50|07827|101012|600984|2.88B|2880000000|2.29|11163816|-50.22|32|2024-10-28|15/09/2024|||||2.289999961853|1|2024-08-30|15/06/2024|||||2.2599999904633|1
2024-09-01 19:01:59|07828|942819|601015|5.62B|5620000000|2.75|12374615|-40.73|32|2024-10-22|15/09/2024|||||2.75|1|2024-08-30|15/06/2024|||||2.7200000286102|1
2024-09-01 19:02:08|07829|1031323|603139|1.18B|1180000000|11.85|1607713|-33.01|25|2023-04-28|15/03/2023|0.08||123800000||15.909999847412|1|2023-04-28|15/12/2022|-0.79||116400000||15.909999847412|1
2024-09-01 19:02:18|07830|100931|600831|1.44B|1440000000|2.02|19218002|-65.17|32|2024-10-25|15/09/2024|||||2.0199999809265|1|2024-08-30|15/06/2024|||||1.960000038147|1
2024-09-01 19:02:27|07831|100456|600248|13B|13000000000|3.45|11401262|-27.52|32|2024-10-31|15/09/2024|||||3.4500000476837|1|2024-08-31|15/06/2024|||||3.4500000476837|1
2024-09-01 19:02:36|07832|100552|600348|26.01B|26010000000|7.21|32304350|-12.39|33|2024-10-28|15/09/2024||0.3|||7.210000038147|1|2024-08-30|15/06/2024||0.35|6040000000||7.2300000190735|1
2024-09-01 19:02:44|07833|100990|600960|2.51B|2510000000|2.64|12727493|-27.27|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2024-09-01 19:02:53|07834|100995|600966|5.15B|5150000000|4.16|9080917|-36.87|32|2024-10-28|15/09/2024|||||4.1599998474121|1|2024-08-30|15/06/2024|||||4.1700000762939|1
2024-09-01 19:03:01|07835|994607|603858|16.36B|16360000000|14.93|3539150|-14.39|26|2023-04-27|15/03/2023|0.41||3510000000||19.729999542236|1|2023-04-27|15/12/2022|-2.64||3650000000||19.729999542236|1
2024-09-01 19:03:11|07836|1031321|603086|1.65B|1650000000|3.8|3202326|-38.31|31|2024-10-24|15/09/2024|||||3.7999999523163|1|2024-08-21|15/06/2024|||||3.6500000953674|1
2024-09-01 19:03:20|07837|1056004|603278|1.79B|1790000000|5.25|11236815|-55.05|28|2024-10-23|15/09/2024|||||5.25|1|2024-07-31|15/06/2024|||||5.4099998474121|1
2024-09-01 19:03:32|07838|1056013|603856|2.63B|2630000000|10.26|1449219|-20.22|31|2024-10-30|15/09/2024|||||10.260000228882|1|2024-08-29|15/06/2024|||933000000||10.119999885559|1
2024-09-01 19:03:41|07839|100697|600547|109.37B|109370000000|27|23448480|2.86|33|2024-10-23|15/09/2024||0.23|||27|1|2024-08-28|15/06/2024|0.2|0.2|26820000000||28.819999694824|1
2024-09-01 19:03:50|07840|1031320|603586|2.26B|2260000000|11.52|8143926|-21.31|25|2023-04-27|15/03/2023|0.23||459800000||14.680000305176|1|2023-04-27|15/12/2022|0.36||421100000||14.680000305176|1
2024-09-01 19:03:59|07841|100553|600350|44.06B|44060000000|9.08|10995307|35.93|33|2024-10-25|15/09/2024|||||9.079999923706|1|2024-08-31|15/06/2024|||||9.079999923706|1
2024-09-01 19:04:08|07842|100848|600735|1.57B|1570000000|3.65|4676952|-39.27|23|2022-10-28|15/09/2022|0.04||485100000||6.0700001716614|1|2022-08-30|15/06/2022|0.05||470700000||7.5|1
2024-09-01 19:04:21|07843|100632|600467|2.21B|2210000000|1.51|17914072|-40.08|33|2024-10-24|15/09/2024|||||1.5099999904633|1|2024-08-28|15/06/2024|||||1.4299999475479|1
2024-09-01 19:04:30|07844|100610|600426|48.52B|48520000000|22.85|11866744|-32.99|32|2024-10-28|15/09/2024||0.57||8510000000|22.85000038147|1|2024-08-23|15/06/2024|0.5479|0.52|9000000000|9000000000|21.930000305176|1
2024-09-01 19:04:39|07845|951031|603021|879.86M|879860000|2.75|6701128|-50.81|26|2023-04-27|15/03/2023|-0.14||136300000||5.2199997901917|1|2023-02-27|15/12/2022|-0.74||220700000||6.1199998855591|1
2024-09-01 19:04:48|07846|100521|600308|4.75B|4750000000|3.16|5893064|-13.19|33|2024-10-28|15/09/2024|||||3.1600000858307|1|2024-08-24|15/06/2024|||||3.1400001049042|1
2024-09-01 19:04:56|07847|1024776|603536|1.77B|1770000000|7.24|5348609|-16.69|25|2023-04-27|15/03/2023|-0.07||389000000||6.210000038147|1|2023-04-19|15/12/2022|-0.2||456900000||6.4499998092651|1
2024-09-01 19:05:09|07848|100293|600022|13.36B|13360000000|1.25|37778285|-16.11|32|2024-10-28|15/09/2024|||||1.25|1|2024-08-30|15/06/2024|||||1.2400000095367|1
2024-09-01 19:05:20|07849|100728|600586|7.47B|7470000000|5.27|10349386|-28.1|32|2024-11-01|15/09/2024|||||5.2699999809265|1|2024-08-20|15/06/2024|||||5.5199999809265|1
2024-09-01 19:05:29|07850|994525|601966|24.59B|24590000000|16.8|13506827|-22.19|31|2024-10-28|15/09/2024||0.41||7040000000|16.799999237061|1|2024-08-27|15/06/2024|0.3477|0.37|5340000000|5520000000|15.489999771118|1
2024-09-01 19:05:38|07851|100842|600727|3.47B|3470000000|6.56|22919182|10.25|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2024-09-01 19:05:46|07852|100895|600789|6.52B|6520000000|7.27|68705291|11.5|26|2023-04-18|15/03/2023|0.05||1670000000||7.0199999809265|1|2023-04-18|15/12/2022|0.06||1570000000||7.0199999809265|1
2024-09-01 19:05:57|07853|100447|600219|42.82B|42820000000|3.67|93971273|15.05|33|2024-10-25|15/09/2024||0.1|||3.670000076294|1|2024-08-21|15/06/2024|0.11|0.09|8440000000|8440000000|3.5499999523163|1
2024-09-01 19:06:07|07854|100686|600529|16.26B|16260000000.000002|24.5|6266824|-7.86|32|2024-10-22|15/09/2024||0.37||1440000000|24.5|1|2024-08-27|15/06/2024||0.36|1320000000|1320000000|21.75|1
2024-09-01 19:06:17|07855|1056001|601019|24.77B|24770000000|11.87|10866408|25.61|31|2024-10-31|15/09/2024|||||11.869999885559|1|2024-08-31|15/06/2024|||3250000000||11.869999885559|1
2024-09-01 19:06:26|07856|953914|603026|5.84B|5840000000|28.8|1976479|-41.96|32|2024-10-25|15/09/2024|||||28.799999237061|1|2024-08-30|15/06/2024|||||28.14999961853|1
2024-09-01 19:06:35|07857|994534|603029|1.63B|1630000000|13.43|2316640|-34.3|25|2023-04-28|15/03/2023|0.05||97400000||19.319999694824|1|2023-04-07|15/12/2022|0.41||368200000||22.069999694824|1
2024-09-01 19:06:43|07858|100884|600777|14.49B|14490000000|2.13|49137069|-18.08|26|2023-04-28|15/03/2023|0.09||2000000000||2.7599999904633|1|2023-04-28|15/12/2022|0.07||2610000000||2.7599999904633|1
2024-09-01 19:06:53|07859|101034|601028|9.61B|9610000000|12.35|32078351|25.25|32|2024-11-01|15/09/2024|||||12.35000038147|1|2024-08-30|15/06/2024|||||12.069999694824|1
2024-09-01 19:07:02|07860|100941|600843|3.94B|3940000000|7.37|64222147|28.4|26|2023-04-28|15/03/2023|0.05||850900000||4.9099998474121|1|2023-04-28|15/12/2022|-0.02||1010000000||4.9099998474121|1
2024-09-01 19:07:10|07861|101184|900924|555.92M|555920000|0.292|1175059|-4.26|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2024-09-01 19:07:22|07862|100812|600692|1.83B|1830000000|5.2|21530415|-13.33|26|2023-04-27|15/03/2023|-0.06||282300000||5.5100002288818|1|2023-03-29|15/12/2022|0.04||686500000||6.2199997901917|1
2024-09-01 19:07:30|07863|1057306|603329|1.71B|1710000000|10.76|1642912|-17.23|25|2023-04-26|15/03/2023|-0.05||587900000||14.720000267029|1|2023-04-11|15/12/2022|0.06||595200000||15.25|1
2024-09-01 19:07:40|07864|1073388|603214|1.46B|1460000000|10.57|1566865|-35.78|31|2024-10-22|15/09/2024|||||10.569999694824|1|2024-08-15|15/06/2024|||890000000||10.720000267029|1
2024-09-01 19:07:49|07865|100774|600643|6.42B|6420000000|3.99|8670397|-25.84|32|2024-10-25|15/09/2024|||||3.9900000095367|1|2024-08-23|15/06/2024|||||3.8699998855591|1
2024-09-01 19:08:01|07866|996093|603881|7.68B|7680000000|12.83|4390307|-25.9|31|2024-10-28|15/09/2024||0.0551||404000000|12.829999923706|1|2024-08-26|15/06/2024|0.0561|0.0561||389000000|12.090000152588|1
2024-09-01 19:08:11|07867|100927|600827|12.51B|12510000000|7.46|8281742|-37.36|33|2024-10-31|15/09/2024||0.05|||7.460000038147|1|2024-08-31|15/06/2024||0.08|||7.460000038147|1
2024-09-01 19:08:20|07868|101183|900923|1.76B|1760000000|0.426|263799|-27.18|31|2024-10-31|15/09/2024||0.05|||0.42599999904633|1|2024-08-31|15/06/2024||0.08|||0.42599999904633|1
2024-09-01 19:08:30|07869|1010848|603197|6.32B|6320000000|29.8|3714534|-47.8|31|2024-10-30|15/09/2024||0.8|||29.799999237061|1|2024-09-02|15/06/2024||0.45||1700000000|29.799999237061|1
2024-09-01 19:08:39|07870|100943|600845|70.97B|70970000000|29.28|5958315|-38.85|32|2024-10-25|15/09/2024||0.31||3770000000|29.280000686646|1|2024-08-28|15/06/2024|0.26|0.3|3350000000|3790000000|28.889999389648|1
2024-09-01 19:08:48|07871|101185|900926|10.01B|10010000000|1.502|1170473|-18.07|32|2024-10-25|15/09/2024||0.31||3770000000|1.5019999742508|1|2024-08-28|15/06/2024|0.26|0.3|3350000000|3790000000|1.4769999980927|1
2024-09-01 19:08:57|07872|954956|601968|5.19B|5190000000|4.59|3795768|-27.03|31|2024-10-29|15/09/2024|||||4.5900001525879|1|2024-08-31|15/06/2024|||||4.5900001525879|1
2024-09-01 19:09:06|07873|942822|603009|5.69B|5690000000|15.86|14515521|118.76|29|2024-10-31|15/09/2024|||||15.859999656677|1|2024-08-15|15/06/2024|||||15.989999771118|1
2024-09-01 19:09:24|07874|996068|603037|2.31B|2310000000|12.24|8456419|12.81|31|2024-10-24|15/09/2024|||||12.239999771118|1|2024-08-20|15/06/2024|||||13.289999961853|1
2024-09-01 19:09:33|07875|994614|603887|2.73B|2730000000|5.87|12276313|-24.84|32|2024-10-30|15/09/2024|||||5.8699998855591|1|2024-08-30|15/06/2024|||||5.7600002288818|1
2024-09-01 19:09:46|07876|100763|600621|13.69B|13690000000|12.9|22063809|5.91|26|2023-04-23|15/03/2023|0.08||522700000||11.229999542236|1|2023-03-30|15/12/2022|0.1||545100000||11.289999961853|1
2024-09-01 19:09:55|07877|101171|900908|1.03B|1030000000|0.499|693233|4.39|32|2024-10-25|15/09/2024|||||0.4990000128746|1|2024-08-03|15/06/2024|||||0.51499998569489|1
2024-09-01 19:10:10|07878|994528|603012|2.77B|2770000000|4.26|5469012|-29.82|26|2023-04-25|15/03/2023|0.13||465300000||5.4800000190735|1|2023-04-25|15/12/2022|0.24||943600000||5.4800000190735|1
2024-09-01 19:10:19|07879|100403|600170|17.59B|17590000000|1.98|65014133|-28.78|33|2024-10-31|15/09/2024||0.06|||1.9800000190735|1|2024-08-30|15/06/2024||0.06|71220000000||1.960000038147|1
2024-09-01 19:10:30|07880|1031225|603730|15.19B|15190000000|9.19|4355209|-36.55|31|2024-10-31|15/09/2024|||||9.1899995803833|1|2024-08-30|15/06/2024|||||9.210000038147|1
2024-09-01 19:10:40|07881|100661|600508|8.38B|8380000000.000001|11.6|4433576|-17.2|32|2024-10-24|15/09/2024|||||11.60000038147|1|2024-08-24|15/06/2024|||||11.390000343323|1
2024-09-01 19:10:49|07882|100767|600635|7.88B|7880000000|3.01|50924844|-8.51|32|2024-10-31|15/09/2024|||||3.0099999904633|1|2024-08-29|15/06/2024|||||2.9800000190735|1
2024-09-01 19:10:59|07883|100937|600841|4.17B|4170000000|3.66|27056799|-37.22|32|2024-10-28|15/09/2024|||||3.6600000858307|1|2024-08-23|15/06/2024|||||3.710000038147|1
2024-09-01 19:11:08|07884|101180|900920|588.7M|588700000|0.146|1023635|-35.96|32|2024-10-28|15/09/2024|||||0.14599999785423|1|2024-08-23|15/06/2024|||||0.14200000464916|1
2024-09-01 19:11:17|07885|100760|600630|3.1B|3100000000|7.3|16987929|29.43|26|2023-04-28|15/03/2023|0.03||453000000||4.9800000190735|1|2023-04-27|15/12/2022|-1.03||148200000||4.9699997901917|1
2024-09-01 19:11:27|07886|101087|601519|11.54B|11540000000|5.76|13772846|-28.36|32|2024-10-25|15/09/2024|||||5.7600002288818|1|2024-08-10|15/06/2024|||||5.710000038147|1
2024-09-01 19:11:37|07887|101112|601727|49.88B|49880000000|3.63|24552061|-18.79|33|2024-10-28|15/09/2024||0.04|||3.6300001144409|1|2024-08-30|15/06/2024||0.06|||3.5899999141693|1
2024-09-01 19:11:46|07888|100292|600021|24.11B|24110000000|8.56|28029174|-4.78|32|2024-10-28|15/09/2024|||||8.5600004196167|1|2024-08-27|15/06/2024|||||8.5100002288818|1
2024-09-01 19:11:55|07889|1024783|603200|3.25B|3250000000|18.52|2677634|4.57|31|2024-10-29|15/09/2024|||||18.520000457764|1|2024-08-22|15/06/2024|||||18.069999694824|1
2024-09-01 19:12:04|07890|1006194|601200|9.95B|9950000000|7.39|4229360|-9.51|31|2024-10-31|15/09/2024|||||7.3899998664856|1|2024-08-29|15/06/2024|||1500000000||7.3400001525879|1
2024-09-01 19:12:13|07891|100752|600615|1.71B|1710000000|9.1|2252438|2.36|25|2023-04-28|15/03/2023|-0.02||23160000||7.710000038147|1|2023-04-28|15/12/2022|-0.01||42120000||7.710000038147|1
2024-09-01 19:12:23|07892|1054846|603466|4.23B|4230000000.0000005|7.12|6408861|-43.85|31|2024-10-28|15/09/2024|||||7.1199998855591|1|2024-08-27|15/06/2024|||||6.7699999809265|1
2024-09-01 19:12:32|07893|994519|601595|8.14B|8140000000.000001|18.17|11324798|-18.04|32|2024-10-31|15/09/2024||0.2|||18.170000076294|1|2024-08-31|15/06/2024||0.09|135000000||18.170000076294|1
2024-09-01 19:12:42|07894|994611|603868|14.98B|14980000000|34.4|1001970|-49.85|33|2024-10-25|15/09/2024||0.7|||34.400001525879|1|2024-08-23|15/06/2024||0.62|1140000000|1140000000|34.509998321533|1
2024-09-01 19:12:51|07895|100430|600196|53.95B|53950000000|22.54|8879384|-19.53|33|2024-10-30|15/09/2024||0.39||10630000000|22.540000915527|1|2024-08-27|15/06/2024|0.23|0.28|10230000000|10560000000|22.340000152588|1
2024-09-01 19:12:59|07896|100766|600624|1.98B|1980000000|2.92|21811016|-50|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2024-09-01 19:13:08|07897|953927|603918|3.27B|3270000000|8.93|10476465|-70.08|26|2023-04-28|15/03/2023|0.01||172800000||13.869999885559|1|2023-04-26|15/12/2022|0.03||383000000||15.079999923706|1
2024-09-01 19:13:17|07898|1162040|603682|1.72B|1720000000|3.63|6802509|-42.83|17|2023-04-28|15/03/2023|0.05||246100000||5.1399998664856|1|2023-02-27|15/12/2022|0.02||183300000||5.8200001716614|1
2024-09-01 19:13:25|07899|102096|600695|357.01M|357010000|0.51|17605342|0|21|2022-04-29|15/03/2022|||15900000||1.7000000476837|1|2022-04-25|15/12/2021|0.01||45840000||1.789999961853|1
2024-09-01 19:13:32|07900|102098|900919|36.29M|36290000|0.028|4603444|0|5|2018-04-28|15/03/2018|-0.03||10780000||0.5450000166893|1|2018-04-03|15/12/2017|0.01||16640000||0.55199998617172|1
2024-09-01 19:13:41|07901|101094|601616|2.4B|2400000000|2.81|12949312|-15.62|32|2024-10-24|15/09/2024|||||2.8099999427795|1|2024-08-29|15/06/2024|||||2.7400000095367|1
2024-09-01 19:13:51|07902|100947|600851|4.33B|4330000000|4.87|6052852|-29.52|32|2024-10-28|15/09/2024|||||4.8699998855591|1|2024-08-24|15/06/2024|||||4.7699999809265|1
2024-09-01 19:14:00|07903|101174|900917|610.13M|610130000|0.22|1236502|-27.63|32|2024-10-28|15/09/2024|||||0.21999999880791|1|2024-08-24|15/06/2024|||||0.21500000357628|1
2024-09-01 19:14:09|07904|100756|600619|4.45B|4450000000|5.08|7233920|-16.99|32|2024-10-31|15/09/2024|||||5.0799999237061|1|2024-08-31|15/06/2024|||||5.0799999237061|1
2024-09-01 19:14:19|07905|101175|900910|628.02M|628020000|0.236|301260|-23.38|29|2024-10-31|15/09/2024|||||0.23600000143051|1|2024-08-31|15/06/2024|||||0.23600000143051|1
2024-09-01 19:14:28|07906|953924|603718|4.38B|4380000000|6.66|6185724|-37.11|32|2024-10-30|15/09/2024|||||6.6599998474121|1|2024-08-29|15/06/2024|||||6.5|1
2024-09-01 19:14:36|07907|100688|600532|371.57M|371570000|0.72|16389744|0|26|2023-04-28|15/03/2023|-0.04||12270000||3.5199999809265|1|2023-04-28|15/12/2022|-0.01||165700000||3.5199999809265|1
2024-09-01 19:14:45|07908|100765|600623|12.18B|12180000000|6.06|10702781|-5.16|32|2024-10-31|15/09/2024|||||6.0599999427795|1|2024-08-27|15/06/2024|||||5.9200000762939|1
2024-09-01 19:14:54|07909|101172|900909|1.72B|1720000000|0.429|348666|6.72|32|2024-10-31|15/09/2024|||||0.42899999022484|1|2024-08-27|15/06/2024|||||0.43500000238419|1
2024-09-01 19:15:06|07910|994546|603131|4.31B|4310000000|13.55|18629043|-3.76|31|2024-10-22|15/09/2024|||||13.550000190735|1|2024-08-28|15/06/2024|||||12.630000114441|1
2024-09-01 19:15:14|07911|1162072|603192|1.91B|1910000000|13.74|1801242|-25.69|17|2023-04-28|15/03/2023|0.09||586000000||18.180000305176|1|2023-04-19|15/12/2022|-0.02||651700000||19.120000839233|1
2024-09-01 19:15:19|07912|101196|900939|64.98M|64980000.00000001|0.358|1318921|-7.73|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2024-09-01 19:15:30|07913|100744|600605|5.68B|5680000000|27.53|2328868|37.79|25|2023-04-28|15/03/2023|0.04||24240000||14.529999732971|1|2023-03-06|15/12/2022|-0.05||38240000||10.760000228882|1
2024-09-01 19:15:42|07914|100862|600748|4.56B|4560000000|2.47|9004829|-42.29|32|2024-10-28|15/09/2024|||||2.4700000286102|1|2024-08-27|15/06/2024|||||2.4400000572205|1
2024-09-01 19:15:52|07915|100282|600009|82.44B|82440000000|33.13|7724245|-16.11|33|2024-10-31|15/09/2024||0.195||3720000000|33.130001068115|1|2024-08-17|15/06/2024|0.2|0.19|3030000000|3130000000|34.020000457764|1
2024-09-01 19:16:01|07916|100518|600315|10.08B|10080000000|14.93|4690100|-43.6|33|2024-10-23|15/09/2024||0.1147||1610000000|14.930000305176|1|2024-08-22|15/06/2024|-0.03|0.0949|1420000000|1420000000|16.670000076294|1
2024-09-01 19:16:11|07917|100804|600676|3.35B|3350000000|3.26|29158401|-22.93|25|2023-04-27|15/03/2023|-0.03||1030000000||4.0300002098083|1|2023-03-30|15/12/2022|0.27||1720000000||3.9500000476837|1
2024-09-01 19:16:21|07918|100866|600754|23.68B|23680000000|24.13|9961841|-38.08|33|2024-10-31|15/09/2024||0.4092||4260000000|24.129999160767|1|2024-08-31|15/06/2024|0.61|0.5631|3790000000|3860000000|24.129999160767|1
2024-09-01 19:16:29|07919|101754|900934|3.34B|3340000000|1.466|309078|-9.28|33|2024-10-31|15/09/2024||0.0569||590940000|1.4659999608993|1|2024-08-31|15/06/2024|0.0844|0.0781|527890000|534470000|1.4659999608993|1
2024-09-01 19:16:39|07920|100779|600650|4.75B|4750000000|10.77|30231394|14.45|32|2024-10-28|15/09/2024|||||10.770000457764|1|2024-08-24|15/06/2024|||||13.159999847412|1
2024-09-01 19:16:48|07921|101762|900914|669.21M|669210000|0.472|997020|-10.1|31|2024-10-28|15/09/2024|||||0.47200000286102|1|2024-08-24|15/06/2024|||||0.46099999547005|1
2024-09-01 19:16:57|07922|100753|600616|2.99B|2990000000|4.47|3487509|-33.28|32|2024-10-28|15/09/2024|||||4.4699997901917|1|2024-08-31|15/06/2024|||||4.4699997901917|1
2024-09-01 19:17:05|07923|101188|900929|126.86M|126860000|0.957|135048|-28.69|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2024-09-01 19:17:16|07924|100770|600639|9.61B|9610000000|9.49|4840122|-26.66|32|2024-10-31|15/09/2024|||||9.4899997711182|1|2024-08-30|15/06/2024|||||9.2399997711182|1
2024-09-01 19:17:25|07925|101176|900911|1.36B|1360000000|0.799|320660|-8.89|31|2024-10-31|15/09/2024|||||0.79900002479553|1|2024-08-30|15/06/2024|||||0.79699999094009|1
2024-09-01 19:17:34|07926|100936|600838|2.25B|2250000000|5.61|5034910|-25.89|25|2023-04-26|15/03/2023|0.04||21940000||6.1500000953674|1|2023-03-29|15/12/2022|0.05||24650000||6.6199998855591|1
2024-09-01 19:17:43|07927|100490|600272|1.73B|1730000000|9.18|11327323|-37.97|25|2023-04-27|15/03/2023|0.04||199600000||8.8900003433228|1|2023-03-29|15/12/2022|0.03||197700000||9.6300001144409|1
2024-09-01 19:17:49|07928|101757|900943|243.9M|243900000|0.411|294561|-19.57|5|2018-04-28|15/03/2018|0.03||246100000||0.89700001478195|1|2018-03-30|15/12/2017|0.08||245700000||0.92299997806549|1
2024-09-01 19:18:00|07929|100346|600097|1.84B|1840000000|7.62|2608116|-20.04|32|2024-10-28|15/09/2024|||||7.6199998855591|1|2024-08-30|15/06/2024|||||7.5599999427795|1
2024-09-01 19:18:11|07930|997893|603960|4.59B|4590000000|17.46|12915090|7.12|31|2024-10-28|15/09/2024|||||17.459999084473|1|2024-08-28|15/06/2024|||||16.790000915527|1
2024-09-01 19:18:20|07931|994625|603987|2.73B|2730000000|6.24|3919532|-36.97|31|2024-10-25|15/09/2024|||||6.2399997711182|1|2024-08-22|15/06/2024|||||6.0700001716614|1
2024-09-01 19:18:29|07932|1031322|603232|2.33B|2330000000|10.06|6066576|-29.35|31|2024-10-28|15/09/2024|||||10.060000419617|1|2024-08-26|15/06/2024|||||9.5100002288818|1
2024-09-01 19:18:39|07933|994581|603633|2.71B|2710000000|6.34|9333170|-27.13|32|2024-10-24|15/09/2024|||||6.3400001525879|1|2024-08-27|15/06/2024|||||6.1500000953674|1
2024-09-01 19:18:48|07934|994595|603777|2.83B|2830000000|8.49|2002639|-40.17|31|2024-10-25|15/09/2024|||||8.4899997711182|1|2024-08-29|15/06/2024|||||8.329999923706|1
2024-09-01 19:18:57|07935|102965|603006|2.28B|2280000000|8.96|3060462|-21.27|24|2022-10-27|15/09/2022|0.23||353200000||8.9300003051758|1|2022-08-26|15/06/2022|0.08||238800000||9.8500003814697|1
2024-09-01 19:19:06|07936|100946|600848|21.77B|21770000000|8.89|4750208|-24.98|32|2024-10-25|15/09/2024|||||8.8900003433228|1|2024-08-29|15/06/2024|||||8.7299995422363|1
2024-09-01 19:19:17|07937|101187|900928|3.07B|3070000000|0.539|123365|-14.17|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2024-09-01 19:19:23|07938|101206|900957|93.53M|93530000|0.268|2627379|-37.38|5|2018-04-26|15/03/2018|0.02||31310000||0.82300001382828|1|2018-04-10|15/12/2017|0.03||22310000||0.84200000762939|1
2024-09-01 19:19:32|07939|948392|603729|1.12B|1120000000|12.15|3591244|-25.46|24|2022-10-27|15/09/2022|-0.23||81230000||12.970000267029|1|2022-08-25|15/06/2022|-0.21||89840000||14.199999809265|1
2024-09-01 19:19:41|07940|100790|600663|34.62B|34620000000|7.91|5877999|-20.9|33|2024-10-25|15/09/2024|||||7.9099998474121|1|2024-08-22|15/06/2024|||||8.3500003814697|1
2024-09-01 19:19:50|07941|101190|900932|4.88B|4880000000|0.448|2169899|13.42|33|2024-10-25|15/09/2024|||||0.44800001382828|1|2024-08-22|15/06/2024|||||0.47200000286102|1
2024-09-01 19:19:59|07942|945172|603899|24.75B|24750000000|26.79|3037959|-29.43|32|2024-10-28|15/09/2024||0.66||6920000000|26.790000915527|1|2024-08-26|15/06/2024|0.27|0.35|5570000000|5570000000|26.35000038147|1
2024-09-01 19:20:11|07943|100309|600073|5.65B|5650000000|6.02|6357437|-21.41|32|2024-10-28|15/09/2024|||||6.0199999809265|1|2024-08-30|15/06/2024|||||5.75|1
2024-09-01 19:20:21|07944|100922|600822|3.16B|3160000000|7.41|7475801|-38.96|25|2023-04-28|15/03/2023|0.28||2050000000||8.039999961853|1|2023-04-24|15/12/2022|0.07||912200000||7.75|1
2024-09-01 19:20:27|07945|101186|900927|445.12M|445120000|0.312|279655|-23.72|5|2018-04-28|15/03/2018|0.03||1810000000||0.76300001144409|1|2018-04-17|15/12/2017|0.03||1420000000||0.80699998140335|1
2024-09-01 19:20:38|07946|100935|600835|10.39B|10390000000|11.2|7095317|-26.22|32|2024-10-28|15/09/2024|||||11.199999809265|1|2024-08-17|15/06/2024|||5770000000||11.35000038147|1
2024-09-01 19:20:48|07947|101763|900925|1.47B|1470000000|0.886|254439|-10.95|32|2024-10-28|15/09/2024|||||0.88599997758865|1|2024-08-17|15/06/2024|||808250000|808740000|0.87300002574921|1
2024-09-01 19:20:56|07948|100964|600882|6.29B|6290000000|12.53|4060317|-34.74|32|2024-10-28|15/09/2024|||||12.529999732971|1|2024-08-24|15/06/2024|0.0687||972970000|971790000|12.590000152588|1
2024-09-01 19:21:05|07949|1010634|603728|15.05B|15050000000|35.82|7385235|-50.11|31|2024-10-25|15/09/2024||0.11||683320000|35.819999694824|1|2024-08-29|15/06/2024|0.07|0.06|656000000|617010000|33.549999237061|1
2024-09-01 19:21:15|07950|100762|600638|2.59B|2590000000|3.84|10567314|-39.24|25|2023-04-27|15/03/2023|0.01||549600000||5.2399997711182|1|2023-04-27|15/12/2022|-0.03||2010000000||5.2399997711182|1
2024-09-01 19:21:24|07951|100759|600628|3.76B|3760000000|5.82|2800332|-20.27|32|2024-10-31|15/09/2024|||||5.8200001716614|1|2024-08-24|15/06/2024|||||5.539999961853|1
2024-09-01 19:21:32|07952|100933|600833|2.43B|2430000000|10.89|1658127|-3.54|25|2023-04-28|15/03/2023|0.13||459100000||12.159999847412|1|2023-03-31|15/12/2022|0.3||876700000||11.630000114441|1
2024-09-01 19:21:41|07953|100769|600637|21.08B|21080000000|6.27|15017287|-19.62|33|2024-10-30|15/09/2024|||||6.2699999809265|1|2024-08-28|15/06/2024||||1660000000|5.9899997711182|1
2024-09-01 19:21:50|07954|101092|601607|60.82B|60820000000|18.6|11001805|4.26|33|2024-10-25|15/09/2024||0.3103||73800000000|18.60000038147|1|2024-08-26|15/06/2024|0.38|0.3727|69260000000|73800000000|19.299999237061|1
2024-09-01 19:21:58|07955|100807|600679|3.39B|3390000000|8.81|5591879|5.51|25|2023-04-26|15/03/2023|0.03||351600000||7.9800000190735|1|2023-04-26|15/12/2022|-0.73||506900000||7.9800000190735|1
2024-09-01 19:22:05|07956|101173|900916|478.15M|478150000|0.298|417762|7.58|5|2018-04-21|15/03/2018|0.01||164200000||0.7379999756813|1|2018-02-03|15/12/2017|0.03||341600000||0.78200000524521|1
2024-09-01 19:22:18|07957|100501|600284|4.95B|4950000000|5.1|8335372|-26.72|31|2024-10-31|15/09/2024|||||5.0999999046326|1|2024-08-30|15/06/2024|||||5.0799999237061|1
2024-09-01 19:22:28|07958|1054849|603659|24.58B|24580000000|11.55|20647673|-65.25|32|2024-10-30|15/09/2024||0.207||3910000000|11.550000190735|1|2024-08-29|15/06/2024|0.1916|0.1916|3300000000|3300000000|10.859999656677|1
2024-09-01 19:22:36|07959|100786|600662|9.13B|9130000000|4|11690578|-28.32|32|2024-10-25|15/09/2024|||||4|1|2024-08-23|15/06/2024|||||3.960000038147|1
2024-09-01 19:22:46|07960|996083|603579|2.12B|2120000000|12.21|1879924|-32.11|31|2024-10-25|15/09/2024|||||12.210000038147|1|2024-08-20|15/06/2024|||||13.109999656677|1
2024-09-01 19:22:54|07961|953915|603108|8.48B|8480000000|14.16|13633316|2.91|33|2024-10-28|15/09/2024|||||14.159999847412|1|2024-08-29|15/06/2024|||||12.130000114441|1
2024-09-01 19:23:04|07962|100802|600689|1.15B|1150000000|6.73|5480224|-33.17|25|2023-04-27|15/03/2023|0.01||283000000||8.0600004196167|1|2023-04-27|15/12/2022|-0.07||320300000||8.0600004196167|1
2024-09-01 19:23:14|07963|101182|900922|162.75M|162750000|0.375|132047|-17.94|5|2018-04-28|15/03/2018|0.01||350800000||0.97299998998642|1|2018-03-31|15/12/2017|-0.07||384300000||0.99400001764297|1
2024-09-01 19:23:23|07964|100758|600626|3.78B|3780000000|2.86|15165174|-18.52|31|2024-10-28|15/09/2024|||||2.8599998950958|1|2024-08-31|15/06/2024|||||2.8599998950958|1
2024-09-01 19:23:31|07965|100750|600613|2.84B|2840000000|5.51|4385909|-28.53|24|2022-10-28|15/09/2022|0.04||510600000||5.7800002098083|1|2022-08-30|15/06/2022|0.02||614000000||5.5799999237061|1
2024-09-01 19:23:39|07966|101169|900904|400.49M|400490000|0.512|245623|-19.24|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2024-09-01 19:23:48|07967|100934|600834|3.32B|3320000000|6.96|12154913|-14.71|32|2024-10-28|15/09/2024|||||6.960000038147|1|2024-08-30|15/06/2024|||||6.8699998855591|1
2024-09-01 19:23:58|07968|942803|600604|5.33B|5330000000|3.49|11841752|-31.57|26|2023-04-26|15/03/2023|-0.02||245500000||5.0100002288818|1|2023-04-14|15/12/2022|0.04||319800000||5.5599999427795|1
2024-09-01 19:24:06|07969|942837|900902|751.42M|751420000|0.126|976712|-30|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2024-09-01 19:24:17|07970|100923|600823|1.56B|1560000000|0.43|29972300|-70.14|33|2024-10-28|15/09/2024|||||0.43000000715256|1|2024-08-23|15/06/2024|||||0.43000000715256|1
2024-09-01 19:24:27|07971|1052667|603648|2.76B|2760000000|7.62|4443859|-18.06|25|2023-04-27|15/03/2023|0.13||404100000||8.460000038147|1|2023-04-27|15/12/2022|0.13||416800000||8.460000038147|1
2024-09-01 19:24:36|07972|1056005|603365|3B|3000000000|11.42|2228806|-24.02|31|2024-10-29|15/09/2024|||||11.420000076294|1|2024-08-27|15/06/2024|||900000000||12.739999771118|1
2024-09-01 19:24:45|07973|100605|600420|15.18B|15180000000|11.32|14955720|14.23|32|2024-10-28|15/09/2024|||||11.319999694824|1|2024-08-28|15/06/2024|||||11.760000228882|1
2024-09-01 19:24:52|07974|1117911|603121|2.46B|2460000000|7.28|9065291|-9.9|20|2023-04-25|15/03/2023|0.12||292700000||6.9299998283386|1|2023-04-25|15/12/2022|-0.07||277800000||6.9299998283386|1
2024-09-01 19:25:02|07975|100778|600649|8.14B|8140000000.000001|3.25|35069323|-26.8|32|2024-10-31|15/09/2024|||||3.25|1|2024-08-31|15/06/2024|||||3.25|1
2024-09-01 19:25:20|07976|1054850|603683|2.12B|2120000000|8.27|4093025|-21.01|23|2022-10-27|15/09/2022|0.05||396800000||9.1300001144409|1|2022-08-29|15/06/2022|-0.01||334400000||8.6300001144409|1
2024-09-01 19:25:28|07977|1054847|603499|2.75B|2750000000|12.72|4176216|32.36|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2024-09-01 19:25:35|07978|100757|600620|3.24B|3240000000|4.72|9590510|-59.52|26|2023-04-27|15/03/2023|0.01||66020000||11.989999771118|1|2023-04-07|15/12/2022|0.1||235200000||13.279999732971|1
2024-09-01 19:25:44|07979|996181|603330|2.08B|2080000000|4.86|5298824|-40.66|31|2024-10-30|15/09/2024|||||4.8600001335144|1|2024-08-22|15/06/2024|||||4.7699999809265|1
2024-09-01 19:25:52|07980|1062259|603895|1.82B|1820000000|16.83|970731|-29.73|23|2023-04-28|15/03/2023|0.07||194400000||24.719999313354|1|2022-10-27|15/09/2022|-0.02||147800000||23.909999847412|1
2024-09-01 19:26:01|07981|100776|600647|211.50M|211500000|1.52|3307078|-88.83|25|2023-04-28|15/03/2023|-0.01||358500||12.14999961853|1|2023-04-28|15/12/2022|-0.1||385800||12.14999961853|1
2024-09-01 19:26:11|07982|100944|600846|4.39B|4390000000|7.02|4937251|-25.32|26|2023-04-28|15/03/2023|0.13||1010000000||10.220000267029|1|2023-04-11|15/12/2022|0.27||1810000000||8.920000076294|1
2024-09-01 19:26:20|07983|994535|603030|2.41B|2410000000|1.83|9993740|-28.94|32|2024-10-30|15/09/2024|||||1.8300000429153|1|2024-08-28|15/06/2024|||||1.8300000429153|1
2024-09-01 19:26:30|07984|100920|600820|18.14B|18140000000|5.77|23233050|-2.7|33|2024-10-25|15/09/2024||0.24|||5.7699999809265|1|2024-08-28|15/06/2024||0.16|13910000000||6.4699997901917|1
2024-09-01 19:26:39|07985|1024784|603226|1.13B|1130000000|3.17|4209431|-46.36|27|2024-10-31|15/09/2024|||||3.170000076294|1|2024-08-23|15/06/2024|||||3.0499999523163|1
2024-09-01 19:26:48|07986|100777|600648|9.36B|9360000000|8.95|3435313|-24.54|26|2023-04-27|15/03/2023|0.03||1480000000||11.909999847412|1|2023-04-12|15/12/2022|0.38||2330000000||12.64999961853|1
2024-09-01 19:26:59|07987|101177|900912|1.32B|1320000000|0.696|140296|-1.97|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2024-09-01 19:27:09|07988|100772|600641|9.27B|9270000000|10.02|9080097|-37.18|32|2024-10-30|15/09/2024|||||10.020000457764|1|2024-08-29|15/06/2024|||||9.6300001144409|1
2024-09-01 19:27:18|07989|996070|603039|7.45B|7450000000|29.06|1384800|-52.48|31|2024-10-25|15/09/2024|||||29.059999465942|1|2024-08-29|15/06/2024|||542000000||27.190000534058|1
2024-09-01 19:27:28|07990|994549|603189|3.34B|3340000000|12.49|5777454|-9.03|32|2024-10-23|15/09/2024|||||12.489999771118|1|2024-08-27|15/06/2024|||||12.380000114441|1
2024-09-01 19:27:36|07991|100785|600661|3.06B|3060000000|11.4|14905137|30.73|24|2022-10-28|15/09/2022|0.44||198900000||8.5500001907349|1|2022-08-30|15/06/2022|-0.04||147200000||9.0600004196167|1
2024-09-01 19:27:44|07992|100925|600825|3.96B|3960000000|3.79|10112953|-20.55|32|2024-10-31|15/09/2024|||||3.789999961853|1|2024-08-30|15/06/2024|||||3.6600000858307|1
2024-09-01 19:27:53|07993|100845|600732|14.84B|14840000000|8.12|32308441|-63.04|31|2024-10-29|15/09/2024|||||8.1199998855591|1|2024-08-31|15/06/2024|||||8.1199998855591|1
2024-09-01 19:28:04|07994|953912|603022|1.29B|1290000000|6.45|2188533|-36.58|25|2023-04-24|15/03/2023|0.05||193500000||8.75|1|2023-04-24|15/12/2022|0.03||246300000||8.75|1
2024-09-01 19:28:15|07995|994547|603159|1.37B|1370000000|9.77|1286340|-34.87|26|2023-04-25|15/03/2023|0.03||94970000||13.319999694824|1|2023-04-20|15/12/2022|0.09||166900000||14.039999961853|1
2024-09-01 19:28:23|07996|100924|600824|3.12B|3120000000|2.96|4717576|-20|26|2023-04-24|15/03/2023|0.04||337800000||3.3900001049042|1|2023-04-24|15/12/2022|-0.28||246500000||3.3900001049042|1
2024-09-01 19:28:32|07997|1162070|603681|1.96B|1960000000|10.65|2634192|-22.38|23|2024-10-30|15/09/2024|||||10.64999961853|1|2024-08-28|15/06/2024|||1580000000||10.319999694824|1
2024-09-01 19:28:41|07998|100783|600655|20.11B|20110000000|5.17|9029318|-30.97|33|2024-10-25|15/09/2024|||||5.1700000762939|1|2024-08-24|15/06/2024||0.56|10350000000|10350000000|5.25|1
2024-09-01 19:28:51|07999|100985|600895|26.96B|26960000000|17.41|41978952|11.03|33|2024-10-28|15/09/2024|||||17.409999847412|1|2024-08-24|15/06/2024|||||16.659999847412|1
2024-09-01 19:29:01|08000|100531|600320|14.61B|14610000000|3.55|27222114|-0.28|32|2024-10-31|15/09/2024|||||3.5499999523163|1|2024-08-31|15/06/2024|||8780000000||3.5499999523163|1
2024-09-01 19:29:11|08001|101199|900947|2.06B|2060000000|0.204|1247114|-7.27|31|2024-10-31|15/09/2024|||||0.2039999961853|1|2024-08-31|15/06/2024|||8780000000||0.2039999961853|1
2024-09-01 19:29:20|08002|100441|600210|7.71B|7710000000|5.08|14067679|-7.3|32|2024-10-31|15/09/2024|||||5.0799999237061|1|2024-08-28|15/06/2024|||||4.8699998855591|1
2024-09-01 19:29:29|08003|101085|601515|4.26B|4260000000|2.31|17458966|-42.82|32|2024-10-30|15/09/2024|||||2.3099999427795|1|2024-08-31|15/06/2024|||||2.3099999427795|1
2024-09-01 19:29:38|08004|100696|600546|22.92B|22920000000|11.56|17533152|-34.73|32|2024-10-28|15/09/2024||0.55|||11.560000419617|1|2024-08-31|15/06/2024||0.7|||11.560000419617|1
2024-09-01 19:29:47|08005|100854|600740|9.3B|9300000000|3.63|10596414|-29.1|32|2024-10-22|15/09/2024|||||3.6300001144409|1|2024-08-27|15/06/2024|||||3.5499999523163|1
2024-09-01 19:29:55|08006|100754|600617|4.36B|4360000000|2.32|10940540|-44.23|26|2023-04-26|15/03/2023|0.08||5670000000||3.920000076294|1|2023-04-26|15/12/2022|0.07||4520000000||3.920000076294|1
2024-09-01 19:30:03|08007|101178|900913|614.58M|614580000|0.219|1522713|-4.78|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2024-09-01 19:30:13|08008|100498|600281|1.45B|1450000000|2.81|7673562|-33.73|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2024-09-01 19:30:23|08009|100372|600123|11.81B|11810000000|7.95|11538947|-11.76|33|2024-10-30|15/09/2024||0.45|||7.9499998092651|1|2024-08-31|15/06/2024||0.3|||7.9499998092651|1
2024-09-01 19:30:31|08010|101108|601699|42.78B|42780000000|14.3|17375506|-16.52|33|2024-10-25|15/09/2024||0.65|||14.300000190735|1|2024-08-23|15/06/2024||0.55|9000000000||14.210000038147|1
2024-09-01 19:30:40|08011|100890|600809|215.73B|215730000000|176.83|5660924|-29.04|33|2024-10-25|15/09/2024||2.46||9510000000|176.83000183105|1|2024-08-28|15/06/2024|1.76|2.08|7410000000|7410000000|175.74000549316|1
2024-09-01 19:30:50|08012|100912|600810|6.63B|6630000000|6.35|4703352|-7.43|32|2024-11-01|15/09/2024||0.13|||6.3499999046326|1|2024-08-31|15/06/2024||0.12|||6.3499999046326|1
2024-09-01 19:30:59|08013|100773|600642|38.39B|38390000000|7.85|26597953|21.52|32|2024-10-31|15/09/2024||0.15|||7.8499999046326|1|2024-08-31|15/06/2024||0.19|||7.8499999046326|1
2024-09-01 19:31:14|08014|100587|600392|13.85B|13850000000|7.9|13346362|-29.53|32|2024-10-28|15/09/2024|||||7.9000000953674|1|2024-08-31|15/06/2024|||||7.9000000953674|1
2024-09-01 19:31:24|08015|100418|600183|42.83B|42830000000|17.63|23931705|19.28|33|2024-10-25|15/09/2024||0.2333||5260000000|17.629999160767|1|2024-08-27|15/06/2024|0.2074|0.2116|4950000000|5080000000|18.059999465942|1
2024-09-01 19:31:32|08016|100747|600609|4.97B|4970000000|3.79|14945268|-22.81|25|2023-04-27|15/03/2023|0.04||1480000000||4.0900001525879|1|2023-04-10|15/12/2022|0.01||1460000000||4.1500000953674|1
2024-09-01 19:31:44|08017|100590|600396|3.39B|3390000000|2.3|32887773|-8.73|32|2024-10-25|15/09/2024|||||2.2999999523163|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2024-09-01 19:31:54|08018|994610|603866|8.8B|8800000000|5.5|9927275|-37.78|31|2024-10-24|15/09/2024|||||5.5|1|2024-08-08|15/06/2024|||1620000000|1620000000|5.6300001144409|1
2024-09-01 19:32:06|08019|951038|603808|2.32B|2320000000|6.38|1881108|-49.37|32|2024-10-29|15/09/2024||0.12|||6.3800001144409|1|2024-08-26|15/06/2024||0.22|700000000||6.1199998855591|1
2024-09-01 19:32:16|08020|100698|600548|17.8B|17800000000|9.23|4935900|-1.07|33|2024-10-25|15/09/2024|||||9.2299995422363|1|2024-08-23|15/06/2024|||||11.180000305176|1
2024-09-01 19:32:25|08021|101052|601139|18.76B|18760000000|6.52|8503932|-6.59|33|2024-10-25|15/09/2024||0.18|||6.5199999809265|1|2024-08-29|15/06/2024|0.16|0.16|6920000000||6.5999999046326|1
2024-09-01 19:32:35|08022|945935|603118|5.6B|5600000000|7.11|16823946|-36.23|32|2024-10-29|15/09/2024|||||7.1100001335144|1|2024-08-20|15/06/2024|||||5.9699997901917|1
2024-09-01 19:32:44|08023|994548|603160|28.98B|28980000000|63.46|5387744|7.56|33|2024-10-24|15/09/2024||0.282||1200000000|63.459999084473|1|2024-08-23|15/06/2024|0.279|0.279|1040000000|1150000000|64.129997253418|1
2024-09-01 19:32:53|08024|100396|600162|4.35B|4350000000|1.33|21700117|-37.26|26|2023-04-27|15/03/2023|0.03||1190000000||1.8700000047684|1|2023-04-07|15/12/2022|0.03||3240000000||1.789999961853|1
2024-09-01 19:33:02|08025|1031218|603063|5.54B|5540000000|12.5|7606370|-51.34|31|2024-10-30|15/09/2024|||||12.5|1|2024-08-28|15/06/2024|||831500000||11.5|1
2024-09-01 19:33:14|08026|100630|600446|8.96B|8960000000|9.57|7856830|-28.1|32|2024-10-25|15/09/2024|||||9.5699996948242|1|2024-08-28|15/06/2024|||||9|1
2024-09-01 19:33:22|08027|996075|603228|22.64B|22640000000|24.28|19349845|12.56|31|2024-10-28|15/09/2024|||||24.280000686646|1|2024-08-22|15/06/2024|||||23.719999313354|1
2024-09-01 19:33:31|08028|997535|603991|2.97B|2970000000|39.82|1430467|16.06|25|2023-04-26|15/03/2023|-0.06||27700000||36.180000305176|1|2023-04-26|15/12/2022|-0.09||56290000||36.180000305176|1
2024-09-01 19:33:41|08029|1031229|603978|1.66B|1660000000|9.8|4118434|-42.15|25|2023-04-24|15/03/2023|-0.08||267300000||17.290000915527|1|2023-04-24|15/12/2022|-0.42||423500000||17.290000915527|1
2024-09-01 19:33:50|08030|1008681|603050|6.81B|6810000000|24.98|4642635|102.95|31|2024-10-25|15/09/2024|||||24.979999542236|1|2024-08-29|15/06/2024|||||25.079999923706|1
2024-09-01 19:34:02|08031|100729|600587|10.31B|10310000000|17|6449408|-32.62|33|2024-10-25|15/09/2024|||||17|1|2024-08-30|15/06/2024|||||16.120000839233|1
2024-09-01 19:34:12|08032|100637|600481|7.27B|7270000000|3.91|19637776|-61.63|32|2024-10-18|15/09/2024|||||3.9100000858307|1|2024-08-31|15/06/2024|||||3.9100000858307|1
2024-09-01 19:34:21|08033|951034|603318|2.61B|2610000000|5.68|3207117|-37.38|26|2023-04-27|15/03/2023|0.04||870300000||7.5500001907349|1|2023-03-21|15/12/2022|0.02||1140000000||8.1199998855591|1
2024-09-01 19:34:28|08034|100940|600839|23.27B|23270000000|5.04|118431812|26.63|33|2024-10-23|15/09/2024|||||5.039999961853|1|2024-08-24|15/06/2024|||||5.039999961853|1
2024-09-01 19:34:36|08035|100797|600674|83.84B|83840000000|17.2|16192445|16.14|33|2024-10-28|15/09/2024||0.39|||17.200000762939|1|2024-08-16|15/06/2024||0.23|346000000||18.719999313354|1
2024-09-01 19:34:45|08036|101065|601208|6.06B|6060000000|6.67|13814946|-44.14|32|2024-10-31|15/09/2024||0.1262||1250000000|6.6700000762939|1|2024-08-22|15/06/2024||0.1232|1200000000|1200000000|6.25|1
2024-09-01 19:34:55|08037|101046|601107|12.82B|12820000000|4.73|8817415|16.22|33|2024-10-24|15/09/2024|||||4.7300000190735|1|2024-08-29|15/06/2024|||||5|1
2024-09-01 19:35:05|08038|1162078|603327|9.07B|9070000000|12.17|14561146|9.73|23|2024-10-25|15/09/2024|||||12.170000076294|1|2024-08-22|15/06/2024|0.06||565000000||11.579999923706|1
2024-09-01 19:35:15|08039|100806|600678|1.79B|1790000000|5.14|18111361|-7.05|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-09-01 19:35:25|08040|101156|603077|13.6B|13600000000|1.68|53118166|-29.71|32|2024-11-01|15/09/2024|||||1.6799999475479|1|2024-08-30|15/06/2024|||||1.6799999475479|1
2024-09-01 19:35:32|08041|1024789|603679|1.75B|1750000000|10.7|14306312|-20.15|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-09-01 19:35:41|08042|100383|600137|1.15B|1150000000|11.82|956380|-31.79|26|2023-04-28|15/03/2023|0.03||62790000||14.470000267029|1|2023-04-24|15/12/2022|0.07||126400000||14.130000114441|1
2024-09-01 19:35:49|08043|100642|600466|1.21B|1210000000|0.4|214619461|0|26|2023-08-31|15/06/2023|||||0.40000000596046|1|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1
2024-09-01 19:36:14|08044|100353|600101|4.04B|4040000000|7.37|61532717|-15.38|26|2023-04-26|15/03/2023|0.14||651600000||8.3999996185303|1|2023-03-31|15/12/2022|0.03||665300000||8.4499998092651|1
2024-09-01 19:36:24|08045|100306|600039|49.23B|49230000000|5.65|20352384|-36.37|33|2024-10-31|15/09/2024|||||5.6500000953674|1|2024-08-31|15/06/2024|||||5.6500000953674|1
2024-09-01 19:36:34|08046|101159|603333|1.96B|1960000000|3.15|10516451|-33.82|31|2024-10-21|15/09/2024|||||3.1500000953674|1|2024-07-22|15/06/2024|||||2.9400000572205|1
2024-09-01 19:36:43|08047|100887|600779|16.17B|16170000000.000002|33.23|2925991|-50.9|32|2024-10-30|15/09/2024||1.59||2290000000|33.229999542236|1|2024-07-27|15/06/2024|0.1125|0.11|785000000|786450000|35.840000152588|1
2024-09-01 19:36:51|08048|1162050|603317|10.63B|10630000000|10.17|4620569|-23.53|23|2024-10-25|15/09/2024||0.12||832570000|10.170000076294|1|2024-08-20|15/06/2024|0.07|0.07|659270000|659270000|10.020000457764|1
2024-09-01 19:37:00|08049|100819|600702|14.63B|14630000000|44.2|5628666|-68.43|32|2024-10-24|15/09/2024||1.24|||44.200000762939|1|2024-08-22|15/06/2024||1.16|1170000000|1170000000|50|1
2024-09-01 19:37:13|08050|100385|600139|489.8M|489800000|0.74|39185806|0|24|2022-10-28|15/09/2022|-0.05||22940||1.9199999570847|1|2022-08-30|15/06/2022|-0.05||22940||3.9000000953674|1
2024-09-01 19:37:22|08051|100667|600505|2.96B|2960000000|8.11|20825810|5.32|31|2024-10-25|15/09/2024|||||8.1099996566772|1|2024-08-09|15/06/2024|||||9.079999923706|1
2024-09-01 19:37:31|08052|945936|603969|3.65B|3650000000|4.29|8525988|-10.63|33|2024-10-31|15/09/2024|||||4.289999961853|1|2024-08-30|15/06/2024|||||4.25|1
2024-09-01 19:37:42|08053|1056015|603970|3.45B|3450000000|12.82|2366890|-23.42|31|2024-10-25|15/09/2024|||||12.819999694824|1|2024-08-28|15/06/2024|||||12.319999694824|1
2024-09-01 19:37:51|08054|100624|600459|9.49B|9490000000|12.48|5804777|-17.24|32|2024-10-30|15/09/2024|||||12.479999542236|1|2024-08-27|15/06/2024|||14000000000||12.689999580383|1
2024-09-01 19:37:59|08055|100658|600500|13.33B|13330000000|3.72|12369467|-27.2|33|2024-10-28|15/09/2024|||||3.7200000286102|1|2024-08-31|15/06/2024|||||3.7200000286102|1
2024-09-01 19:38:08|08056|100360|600109|27.12B|27120000000|7.35|16386776|-21.73|33|2024-10-31|15/09/2024||0.1415||1720000000|7.3499999046326|1|2024-08-30|15/06/2024|0.1155|0.1441|1350000000|1720000000|7.2600002288818|1
2024-09-01 19:38:17|08057|942827|603126|3.02B|3020000000|4.94|5364445|-31.1|26|2023-04-28|15/03/2023|0.06||603200000||7.8000001907349|1|2023-04-11|15/12/2022|0.05||1130000000||8.670000076294|1
2024-09-01 19:38:26|08058|100998|600970|24.81B|24810000000|9.39|11562357|-20.02|32|2024-10-24|15/09/2024||0.3|||9.3900003433228|1|2024-08-24|15/06/2024|0.29|0.33|10610000000||9.5500001907349|1
2024-09-01 19:38:36|08059|100544|600335|8.45B|8449999999.999999|5.65|16056133|-23.44|31|2024-10-24|15/09/2024|||||5.6500000953674|1|2024-08-23|15/06/2024|||||5.4899997711182|1
2024-09-01 19:38:44|08060|100629|600444|1.66B|1660000000|11.32|5239013|-15.21|25|2023-04-25|15/03/2023|0.07||128700000||12.119999885559|1|2023-04-12|15/12/2022|0.06||283700000||12.819999694824|1
2024-09-01 19:38:53|08061|100963|600871|27.53B|27530000000|1.84|45406900|-11.96|33|2024-10-24|15/09/2024|||||1.8400000333786|1|2024-08-19|15/06/2024|||||1.8899999856949|1
2024-09-01 19:39:03|08062|20144|600688|22.59B|22590000000|2.65|19517211|-13.11|33|2024-10-23|15/09/2024||0.0275||24710000000|2.6500000953674|1|2024-08-21|15/06/2024|-0.0052|0.031|22250000000|22810000000|2.7300000190735|1
2024-09-01 19:39:10|08063|1162082|603927|13.37B|13370000000|16.09|6556197|-35.14|0||
2024-09-01 19:39:24|08064|1122728|601598|30.81B|30810000000|4.63|21470313|-16.73|32|2024-10-23|15/09/2024||0.15|||4.6300001144409|1|2024-08-29|15/06/2024||0.15|||4.4200000762939|1
2024-09-01 19:39:33|08065|994593|603737|15.63B|15630000000|29.65|4601872|-61.42|32|2024-10-28|15/09/2024||0.7769||3880000000|29.64999961853|1|2024-08-30|15/06/2024|0.3096|0.3096|3690000000|3690000000|26.950000762939|1
2024-09-01 19:39:43|08066|1073385|600929|8.68B|8680000000|5.23|7238409|-26.96|31|2024-10-25|15/09/2024|||||5.2300000190735|1|2024-08-17|15/06/2024|||||5.3899998664856|1
2024-09-01 19:39:50|08067|1056014|603916|3.19B|3190000000|7.36|5429114|-40.93|18|2024-10-25|15/09/2024|||||7.3600001335144|1|2024-08-26|15/06/2024|0.07||985000000||7.0599999427795|1
2024-09-01 19:40:01|08068|101164|603366|3B|3000000000|3.78|6599270|-38.54|32|2024-10-25|15/09/2024|||||3.7799999713898|1|2024-08-14|15/06/2024|||||3.7599999904633|1
2024-09-01 19:40:10|08069|101088|601555|30.96B|30960000000|6.23|27078196|-23.37|33|2024-10-31|15/09/2024||0.07||2950000000|6.2300000190735|1|2024-08-24|15/06/2024||0.16|2830000000|2950000000|5.9499998092651|1
2024-09-01 19:40:29|08070|994524|601900|10.46B|10460000000|11.86|9297034|-37.68|32|2024-10-25|15/09/2024|||||11.859999656677|1|2024-08-29|15/06/2024|||1880000000|1880000000|11.060000419617|1
2024-09-01 19:40:38|08071|100569|600369|24.92B|24920000000|3.75|25068084|-9.86|33|2024-10-31|15/09/2024|||||3.75|1|2024-08-31|15/06/2024|||||3.75|1
2024-09-01 19:40:47|08072|100508|600292|3.73B|3730000000|4.78|4778748|-23.89|32|2024-10-25|15/09/2024|||||4.7800002098083|1|2024-08-30|15/06/2024|||||4.7800002098083|1
2024-09-01 19:40:56|08073|945166|601021|49.32B|49320000000|50.48|3340160|-14.14|33|2024-10-31|15/09/2024||1.3||7600000000|50.479999542236|1|2024-08-30|15/06/2024|0.65|0.65||5220000000|48.560001373291|1
2024-09-01 19:41:06|08074|100959|600866|8.61B|8610000000|5.18|37615670|0|32|2024-10-22|15/09/2024|||||5.1799998283386|1|2024-08-27|15/06/2024|||4290000000||5|1
2024-09-01 19:41:15|08075|1162037|603290|18.37B|18370000000|76.75|4844771|-45.39|22|2024-10-28|15/09/2024||1.13||1200000000|76.75|1|2024-08-28|15/06/2024|0.854|0.9846|1030000000|1050000000|71.480003356934|1
2024-09-01 19:41:24|08076|100379|600131|19.8B|19800000000|16.48|13241510|7.15|32|2024-10-25|15/09/2024|||||16.479999542236|1|2024-08-27|15/06/2024|0.18||1660000000|1660000000|17.180000305176|1
2024-09-01 19:41:32|08077|100675|600517|24.42B|24420000000|4.27|13248520|-15.61|33|2024-10-23|15/09/2024|||||4.2699999809265|1|2024-08-28|15/06/2024|||||3.960000038147|1
2024-09-01 19:41:41|08078|994577|603585|1.86B|1860000000|10.31|683492|-29.14|25|2023-04-28|15/03/2023|0.12||552100000||17.549999237061|1|2023-04-28|15/12/2022|0.16||715500000||17.549999237061|1
2024-09-01 19:41:49|08079|100827|600710|10.66B|10660000000|8.16|8712033|5.29|31|2024-10-24|15/09/2024||0.31|||8.1599998474121|1|2024-08-17|15/06/2024||0.21|32190000000||7.7199997901917|1
2024-09-01 19:41:58|08080|100328|600077|516.98M|516980000|0.41|14777732|0|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2024-09-01 19:42:08|08081|100930|600830|3.49B|3490000000|7.68|29883451|24.27|32|2024-10-31|15/09/2024|||||7.6799998283386|1|2024-08-31|15/06/2024|||||7.6799998283386|1
2024-09-01 19:42:17|08082|1031222|603612|5.85B|5850000000|10.81|5188245|-33.96|31|2024-10-25|15/09/2024|||||10.810000419617|1|2024-08-29|15/06/2024|||||10.260000228882|1
2024-09-01 19:42:26|08083|100716|600571|4.05B|4050000000|8.69|17549450|-13.36|32|2024-10-31|15/09/2024|||||8.6899995803833|1|2024-08-31|15/06/2024|||||8.6899995803833|1
2024-09-01 19:42:35|08084|1057310|603890|3.79B|3790000000|8.81|19231953|9.44|29|2024-10-28|15/09/2024|||||8.8100004196167|1|2024-08-22|15/06/2024|||||8.1499996185303|1
2024-09-01 19:42:43|08085|994600|603800|3.45B|3450000000|16.95|1197261|-48.93|32|2024-10-31|15/09/2024|||||16.950000762939|1|2024-08-29|15/06/2024|||346000000||16.530000686646|1
2024-09-01 19:42:53|08086|1024790|603380|3.17B|3170000000|20.07|1596661|-15.14|31|2024-10-29|15/09/2024|||||20.069999694824|1|2024-08-24|15/06/2024|||||17.639999389648|1
2024-09-01 19:43:02|08087|1141906|688022|1.6B|1600000000|9.41|2816581|-70.9|27|2024-10-28|15/09/2024|||||9.4099998474121|1|2024-08-26|15/06/2024|||||10.539999961853|1
2024-09-01 19:43:16|08088|1141890|688001|9.81B|9810000000|22.29|1221713|-30.41|25|2024-10-29|15/09/2024|||||22.290000915527|1|2024-08-29|15/06/2024|||||21.25|1
2024-09-01 19:43:27|08089|1052658|603183|1.69B|1690000000|3.38|9757601|-30.17|31|2024-10-23|15/09/2024|||||3.3800001144409|1|2024-08-08|15/06/2024|||192000000||3.1900000572205|1
2024-09-01 19:43:35|08090|1054854|603922|2.71B|2710000000|15.11|662037|-7.95|23|2022-10-25|15/09/2022|-0.02||136300000||77.402170562744|0.24390243902439|2022-08-29|15/06/2022|-0.09||109900000||76.377170562744|0.24390243902439
2024-09-01 19:43:44|08091|994584|603660|2.46B|2460000000|4.93|18821111|-21.5|31|2024-10-22|15/09/2024|||||4.9299998283386|1|2024-08-22|15/06/2024|||||4.8600001335144|1
2024-09-01 19:43:54|08092|994605|603828|995.25M|995250000|1.67|7568631|-54.99|32|2024-10-31|15/09/2024|||||1.6699999570847|1|2024-08-30|15/06/2024|||||1.6499999761581|1
2024-09-01 19:44:02|08093|1118183|603332|1.56B|1560000000|7.25|3940486|-17.24|20|2023-04-24|15/03/2023|-0.08||195800000||7.8769249916077|1|2023-04-24|15/12/2022|-0.05||261300000||7.8769249916077|1
2024-09-01 19:44:11|08094|994626|603990|2.47B|2470000000|8.14|6692118|-40.8|31|2024-10-28|15/09/2024|||||8.1400003433228|1|2024-08-19|15/06/2024|||||7.4000000953674|1
2024-09-01 19:44:24|08095|100849|600736|4.72B|4720000000|4.1|8928476|-17|31|2024-10-28|15/09/2024|||||4.0999999046326|1|2024-08-29|15/06/2024|||||4.0799999237061|1
2024-09-01 19:44:32|08096|1057305|603283|12.3B|12300000000|63.36|7194443|49.4|31|2024-10-29|15/09/2024|||||63.360000610352|1|2024-08-16|15/06/2024|||857000000||55.650001525879|1
2024-09-01 19:44:41|08097|1141892|688003|5.8B|5800000000|30.22|1045875|-24.96|25|2024-10-30|15/09/2024|||||30.219999313354|1|2024-08-26|15/06/2024|||||30.540000915527|1
2024-09-01 19:44:49|08098|994620|603928|1.94B|1940000000|7.4|2000976|-21.02|23|2022-10-27|15/09/2022|0.13||415800000||26.970008277893|0.32258064516129|2022-08-25|15/06/2022|0.12||441700000||31.524626255035|0.32258064516129
2024-09-01 19:44:57|08099|100402|600169|6.24B|6240000000|1.86|12971599|-23.14|26|2023-04-26|15/03/2023|0.01||1950000000||2.3599998950958|1|2023-04-26|15/12/2022|0.03||1920000000||2.3599998950958|1
2024-09-01 19:45:06|08100|100792|600665|2.03B|2029999999.9999998|2.35|16701593|-44.58|32|2024-10-28|15/09/2024|||||2.3499999046326|1|2024-08-30|15/06/2024|||||2.1400001049042|1
2024-09-01 19:45:16|08101|101006|601000|29.33B|29330000000|4.95|39349592|48.2|32|2024-10-25|15/09/2024|||||4.9499998092651|1|2024-08-30|15/06/2024|||||4.8400001525879|1
2024-09-01 19:45:25|08102|100600|600409|10.42B|10420000000|5.05|18342654|-16.67|33|2024-10-28|15/09/2024|||||5.0500001907349|1|2024-08-30|15/06/2024|||||5.0599999427795|1
2024-09-01 19:45:34|08103|1024794|603938|3.92B|3920000000|10.28|1567427|-44.94|31|2024-10-31|15/09/2024|||||10.279999732971|1|2024-08-14|15/06/2024|||450000000||10.329999923706|1
2024-09-01 19:45:42|08104|998088|603133|60.66M|60660000|0.29|11360793|-95.8|25|2023-04-26|15/03/2023|-0.05||30120000||6.6599998474121|1|2023-04-26|15/12/2022|-0.27||22460000||6.6599998474121|1
2024-09-01 19:45:51|08105|100689|600535|21.26B|21260000000|14.23|15364958|1.72|33|2024-10-23|15/09/2024||0.17|||14.229999542236|1|2024-08-24|15/06/2024|0.25|0.21|2320000000|2320000000|13.510000228882|1
2024-09-01 19:46:00|08106|100343|600089|63.36B|63360000000|12.62|26620321|-15.02|33|2024-10-28|15/09/2024|||||12.619999885559|1|2024-08-30|15/06/2024|||||12.369999885559|1
2024-09-01 19:46:10|08107|100540|600330|7.56B|7560000000|6.18|11537599|-35.22|32|2024-10-16|15/09/2024|||||6.1799998283386|1|2024-08-21|15/06/2024|||720000000||6.0900001525879|1
2024-09-01 19:46:19|08108|1054844|603289|2.19B|2190000000|7.52|3090315|-23.42|25|2023-04-21|15/03/2023|0.12||289700000||9.460000038147|1|2023-04-14|15/12/2022|-0.02||272300000||10.140000343323|1
2024-09-01 19:46:29|08109|100733|600590|2.94B|2940000000|3.45|8403055|-46.43|32|2024-10-30|15/09/2024|||||3.4500000476837|1|2024-08-31|15/06/2024|||||3.4500000476837|1
2024-09-01 19:46:40|08110|100664|600512|3.18B|3180000000|1.99|14617095|-25.47|31|2024-10-28|15/09/2024|||||1.9900000095367|1|2024-08-24|15/06/2024|||||1.960000038147|1
2024-09-01 19:46:51|08111|994617|603900|1.72B|1720000000|5.07|26960583|-21.64|31|2024-10-28|15/09/2024|||||5.0700001716614|1|2024-08-20|15/06/2024|||||5.960000038147|1
2024-09-01 19:47:01|08112|951037|603789|1.71B|1710000000|6.57|6388875|-26.67|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2024-09-01 19:47:10|08113|1008996|603096|2.38B|2380000000|15.42|1302906|-21.92|31|2024-10-28|15/09/2024|||||15.420000076294|1|2024-08-17|15/06/2024|||228000000|258000000|16.049999237061|1
2024-09-01 19:47:18|08114|1162099|605168|5.38B|5380000000|25.12|2410922|-66.65|22|2024-10-16|15/09/2024|||||25.120000839233|1|2024-08-14|15/06/2024|||976000000||24.049999237061|1
2024-09-01 19:47:26|08115|100724|600582|23.18B|23180000000|5.6|23813790|5.07|32|2024-10-25|15/09/2024|||||5.5999999046326|1|2024-08-28|15/06/2024|||7510000000|7500000000|5.4499998092651|1
2024-09-01 19:47:34|08116|100903|600800|2.19B|2190000000|1.97|6417396|-45.58|25|2023-04-27|15/03/2023|-0.09||520500000||3.7699999809265|1|2023-03-14|15/12/2022|0.2||2810000000||3.9300000667572|1
2024-09-01 19:47:41|08117|1162034|601162|20.64B|20640000000|2.2|207314364|-37.32|17|2023-04-27|15/03/2023|0.06||1400000000||2.9100000858307|1|2023-04-27|15/12/2022|0.06||-106200000||2.9100000858307|1
2024-09-01 19:47:52|08118|1072213|603712|12.59B|12590000000|16.31|9730367|-37.49|31|2024-10-28|15/09/2024|||||16.309999465942|1|2024-08-15|15/06/2024|||||17.209999084473|1
2024-09-01 19:48:01|08119|100633|600468|4.31B|4310000000|3.96|11928788|-31.01|26|2023-04-27|15/03/2023|0.03||500200000||4.7199997901917|1|2023-04-25|15/12/2022|0.02||483300000||4.7199997901917|1
2024-09-01 19:48:10|08120|100968|600874|7.13B|7130000000|5.07|8001839|-14.36|33|2024-10-23|15/09/2024|||||5.0700001716614|1|2024-08-23|15/06/2024|||||5.6100001335144|1
2024-09-01 19:48:18|08121|100333|600082|1.29B|1290000000|1.99|8279340|-43.63|23|2022-10-28|15/09/2022|-0.02||78150000||3.579999923706|1|2022-08-30|15/06/2022|-0.02||108400000||3.329999923706|1
2024-09-01 19:48:27|08122|100832|600717|12.59B|12590000000|4.35|19239862|-1.14|32|2024-10-25|15/09/2024|||||4.3499999046326|1|2024-08-24|15/06/2024|||||4.5799999237061|1
2024-09-01 19:48:37|08123|100533|600322|1.46B|1460000000|1.32|30359119|-61.74|33|2024-10-31|15/09/2024|||||1.3200000524521|1|2024-08-24|15/06/2024|||||1.3200000524521|1
2024-09-01 19:48:45|08124|101195|900938|822.61M|822610000|0.13|589295|-24.42|21|2024-10-31|15/09/2024|||||0.12999999523163|1|2024-08-30|15/06/2024|||||0.12899999320507|1
2024-09-01 19:48:54|08125|100649|600488|4.12B|4120000000|3.77|5401616|-22.75|32|2024-10-25|15/09/2024|||||3.7699999809265|1|2024-08-29|15/06/2024|||||3.5899999141693|1
2024-09-01 19:49:05|08126|100539|600329|19.46B|19460000000|28.79|5149649|-18.6|33|2024-10-25|15/09/2024|||||28.790000915527|1|2024-08-14|15/06/2024|||1880000000||33.319999694824|1
2024-09-01 19:49:17|08127|999087|603717|1.58B|1580000000|5.43|3971346|-24.79|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-09-01 19:49:26|08128|994510|601020|9.51B|9510000000|11.6|62397645|28.18|26|2023-04-26|15/03/2023|0.03||153100000||39.037870883942|0.24390243902439|2023-04-26|15/12/2022|0.02||11860000||39.037870883942|0.24390243902439
2024-09-01 19:49:35|08129|100442|600211|11.19B|11190000000|34.72|2536978|-30.82|32|2024-10-25|15/09/2024|||||34.720001220703|1|2024-08-14|15/06/2024|||||34.520000457764|1
2024-09-01 19:49:44|08130|100547|600338|8.5B|8500000000|9.3|15541762|-36.39|31|2024-10-28|15/09/2024|||||9.3000001907349|1|2024-08-24|15/06/2024|||||9|1
2024-09-01 19:49:53|08131|100536|600326|7.3B|7300000000|5.67|95837663|33.1|26|2023-04-28|15/03/2023|-0.09||531900000||5.1307711601257|1|2023-04-18|15/12/2022|-0.31||1060000000||5.5153861045837|1
2024-09-01 19:50:01|08132|100863|600749|2.33B|2330000000|10.49|8842276|-16.75|25|2023-04-27|15/03/2023|-0.04||25390000||13.630000114441|1|2023-03-30|15/12/2022|-0.06||25330000||12.560000419617|1
2024-09-01 19:50:10|08133|100881|600773|10.63B|10630000000|11.17|7913206|-7.61|26|2023-04-28|15/03/2023|0.03||630600000||14.039999961853|1|2023-04-28|15/12/2022|0.04||730200000||14.039999961853|1
2024-09-01 19:50:18|08134|1031223|603676|3.45B|3450000000|7.93|3016300|-24.48|29|2024-10-25|15/09/2024|||||7.9299998283386|1|2024-08-29|15/06/2024|||||7.710000038147|1
2024-09-01 19:50:27|08135|100701|600551|5.33B|5330000000|7.86|4222608|-35.68|33|2024-10-30|15/09/2024|||||7.8600001335144|1|2024-08-24|15/06/2024|||||7.4400000572205|1
2024-09-01 19:50:37|08136|100960|600867|15.68B|15680000000|7.95|13565239|-18.21|33|2024-10-30|15/09/2024||0.14||841760000|7.9499998092651|1|2024-08-31|15/06/2024|-0.22|0.13|164670000|708500000|7.9499998092651|1
2024-09-01 19:50:45|08137|100565|600365|1.03B|1030000000|2.42|2744896|-35.47|23|2022-10-28|15/09/2022|-0.05||146400000||4.2699999809265|1|2022-08-19|15/06/2022|-0.01||112900000||4.0100002288818|1
2024-09-01 19:50:53|08138|101067|601233|28.42B|28420000000|11.89|21785956|-22.03|32|2024-10-28|15/09/2024||0.3704||26840000000|11.890000343323|1|2024-08-29|15/06/2024|0.2|0.3641|27100000000|25010000000|11.689999580383|1
2024-09-01 19:51:02|08139|100720|600577|10.09B|10090000000|4.85|50685890|14.39|31|2024-10-25|15/09/2024||0.07|||4.8499999046326|1|2024-08-16|15/06/2024||0.07|||4.5799999237061|1
2024-09-01 19:51:14|08140|100617|600438|85.58B|85580000000|19.01|26553118|-40.89|32|2024-10-25|15/09/2024||-0.2957||33880000000|19.010000228882|1|2024-08-30|15/06/2024|-0.49|-0.49|27880000000|27880000000|18.829999923706|1
2024-09-01 19:51:24|08141|100873|600763|19.42B|19420000000|43.42|6115461|-53.22|33|2024-10-30|15/09/2024||0.5||895100000|43.419998168945|1|2024-08-24|15/06/2024|0.3|0.31|702070000|702140000|41.709999084473|1
2024-09-01 19:51:33|08142|102961|600780|6.12B|6120000000|5.34|5638786|-38.69|32|2024-10-28|15/09/2024|||||5.3400001525879|1|2024-08-28|15/06/2024|||||5.0900001525879|1
2024-09-01 19:51:41|08143|994580|603608|1.05B|1050000000|2.73|3251049|-42.89|32|2024-10-28|15/09/2024|||||2.7300000190735|1|2024-08-28|15/06/2024|||||2.6400001049042|1
2024-09-01 19:51:50|08144|1141901|688015|3.08B|3080000000|16.3|2199642|-3.44|24|2024-10-28|15/09/2024|||||16.299999237061|1|2024-08-15|15/06/2024|||||17.389999389648|1
2024-09-01 19:51:59|08145|994514|601163|11.1B|11100000000|13.88|5153079|-10.16|32|2024-10-25|15/09/2024|||||13.880000114441|1|2024-08-29|15/06/2024|||||13.989999771118|1
2024-09-01 19:52:08|08146|100702|600552|12.67B|12670000000|13.41|23211367|26.27|32|2024-10-30|15/09/2024|||||13.409999847412|1|2024-08-30|15/06/2024|||1550000000||12.189999580383|1
2024-09-01 19:52:19|08147|100363|600100|16.48B|16480000000|4.92|29247585|-29.81|32|2024-10-28|15/09/2024|||||4.9200000762939|1|2024-08-31|15/06/2024|||||4.9200000762939|1
2024-09-01 19:52:28|08148|100730|600600|69.09B|69090000000|59.45|5920492|-35.51|33|2024-10-24|15/09/2024||1.27||10150000000|59.450000762939|1|2024-08-29|15/06/2024|1.5|1.51|9920000000|10370000000|57.380001068115|1
2024-09-01 19:52:37|08149|1043309|603721|2.63B|2630000000|20.23|7342358|15.6|31|2024-10-28|15/09/2024|||||20.229999542236|1|2024-08-26|15/06/2024|||||19.39999961853|1
2024-09-01 19:52:45|08150|994579|603600|3.09B|3090000000|9.42|2935159|-8.28|32|2024-10-28|15/09/2024||0.25|||9.420000076294|1|2024-08-27|15/06/2024||0.31|1200000000||8.9499998092651|1
2024-09-01 19:52:54|08151|101059|601231|34.6B|34600000000|15.86|16138431|7.16|33|2024-10-24|15/09/2024||0.2836||16990000000|15.859999656677|1|2024-08-27|15/06/2024|0.2|0.2|13890000000|13890000000|15.75|1
2024-09-01 19:53:01|08152|100514|600300|3.93B|3930000000|2.43|15517298|-23.1|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2024-09-01 19:53:10|08153|100274|600645|7.57B|7570000000|16.4|4495150|-6.23|31|2024-10-28|15/09/2024|||||16.39999961853|1|2024-08-30|15/06/2024|||||16.60000038147|1
2024-09-01 19:53:19|08154|100416|600152|2.63B|2630000000|4.97|7866985|-30.88|25|2023-04-27|15/03/2023|-0.05||308600000||9.3000001907349|1|2023-04-17|15/12/2022|-0.22||520300000||10.640000343323|1
2024-09-01 19:53:28|08155|100954|600859|14.36B|14360000000|12.65|28866693|-40.05|32|2024-10-28|15/09/2024||0.1938||3300000000|12.64999961853|1|2024-08-30|15/06/2024|0.08|0.2316|2730000000|3290000000|12.310000419617|1
2024-09-01 19:53:36|08156|100522|600309|229.2B|229200000000|73|11706719|-24.41|33|2024-10-25|15/09/2024||1.41||50050000000|73|1|2024-08-13|15/06/2024|1.28|1.28|50910000000|50910000000|74.919998168945|1
2024-09-01 19:53:47|08157|100313|600063|7.25B|7250000000|3.36|10782469|-33.73|32|2024-10-30|15/09/2024|||||3.3599998950958|1|2024-08-16|15/06/2024|||||3.3900001049042|1
2024-09-01 19:53:55|08158|100571|600371|1.97B|1970000000|6.73|2686084|-39.75|26|2023-04-24|15/03/2023|0.12||85440000||11.840000152588|1|2023-04-24|15/12/2022|0.06||61520000||11.840000152588|1
2024-09-01 19:54:07|08159|1031315|603855|5.7B|5700000000|17.23|1191220|-23.32|31|2024-10-25|15/09/2024|||||17.229999542236|1|2024-08-30|15/06/2024|0.34||758000000|758000000|17.229999542236|1
2024-09-01 19:54:16|08160|945937|603309|3.22B|3220000000|10.97|3216260|-12.8|32|2024-10-17|15/09/2024|||||10.970000267029|1|2024-08-01|15/06/2024|||367000000||11.380000114441|1
2024-09-01 19:54:26|08161|101030|601010|3.1B|3100000000|1.73|8166966|-31.62|32|2024-10-31|15/09/2024|||||1.7300000190735|1|2024-08-10|15/06/2024|||||1.8300000429153|1
2024-09-01 19:54:34|08162|102957|600520|2.88B|2880000000|18.17|13447681|35.29|25|2023-04-25|15/03/2023|0.02||81360000||13.289999961853|1|2023-04-25|15/12/2022|-0.03||93910000||13.289999961853|1
2024-09-01 19:54:43|08163|1008995|601168|37.29B|37290000000|15.65|28854385|20.66|31|2024-10-21|15/09/2024|||||15.64999961853|1|2024-07-25|15/06/2024|0.3705|0.371|14000000000|14000000000|15.720000267029|1
2024-09-01 19:54:51|08164|945167|601069|10.18B|10180000000|11.09|11293356|-20.44|26|2023-04-27|15/03/2023|-0.07||922100000||14.489999771118|1|2023-03-23|15/12/2022|0.13||1170000000||15.189999580383|1
2024-09-01 19:55:01|08165|1141912|688122|23.38B|23380000000|35.99|4457532|-24.6|27|2024-10-31|15/09/2024|||||35.990001678467|1|2024-08-19|15/06/2024|||1230000000||34.700000762939|1
2024-09-01 19:55:10|08166|1081731|603773|4.12B|4120000000|18.49|7601125|-20.33|27|2024-10-28|15/09/2024|||||18.489999771118|1|2024-08-23|15/06/2024|||||16.719999313354|1
2024-09-01 19:55:19|08167|101011|600983|5.33B|5330000000|6.95|1922090|-10.55|32|2024-10-29|15/09/2024|||||6.9499998092651|1|2024-08-30|15/06/2024|||||6.789999961853|1
2024-09-01 19:55:27|08168|1009371|603501|108.38B|108380000000|90.53|10698397|0.18|31|2024-10-28|15/09/2024||0.7792||7180000000|90.529998779297|1|2024-08-23|15/06/2024|0.67|0.6682|6450000000|6440000000|91.150001525879|1
2024-09-01 19:55:37|08169|100859|600745|32.32B|32320000000|26.1|16853161|-42.98|32|2024-10-28|15/09/2024||0.31||16250000000|26.10000038147|1|2024-08-29|15/06/2024|0.00|0.34|17340000000|16060000000|24.229999542236|1
2024-09-01 19:55:47|08170|102952|600157|24.66B|24660000000|1.11|351161970|-23.97|32|2024-10-24|15/09/2024|||||1.1100000143051|1|2024-08-28|15/06/2024|||||1.1100000143051|1
2024-09-01 19:55:57|08171|100722|600580|14.3B|14300000000|10.98|26241867|-9.78|32|2024-10-31|15/09/2024|||||10.979999542236|1|2024-08-31|15/06/2024|||||10.979999542236|1
2024-09-01 19:56:05|08172|100406|600173|2.48B|2480000000|3.59|4332590|-34.13|25|2023-04-18|15/03/2023|0.09||1650000000||5.1300001144409|1|2023-04-07|15/12/2022|-0.09||1770000000||5.1900000572205|1
2024-09-01 19:56:15|08173|1162084|603956|2.39B|2390000000|4.86|3105367|-35.88|23|2024-10-25|15/09/2024|||||4.8600001335144|1|2024-08-23|15/06/2024|||||4.4899997711182|1
2024-09-01 19:56:24|08174|100821|600704|22.17B|22170000000|4.27|30245336|-9.15|32|2024-10-22|15/09/2024|||||4.2699999809265|1|2024-08-27|15/06/2024|||||4.3400001525879|1
2024-09-01 19:56:33|08175|102951|600136|2.8B|2800000000|1.37|3879560|-56.09|31|2024-10-31|15/09/2024|||||1.3700000047684|1|2024-08-31|15/06/2024|||||1.3700000047684|1
2024-09-01 19:56:41|08176|100381|600133|8.08B|8080000000|7.58|25106580|14.16|26|2023-04-28|15/03/2023|0.06||3020000000||6.3499999046326|1|2023-04-20|15/12/2022|0.32||3430000000||5.9899997711182|1
2024-09-01 19:56:50|08177|100882|600774|1.94B|1940000000|6.72|10577854|-33.2|25|2023-04-25|15/03/2023|0.08||361400000||12.579999923706|1|2023-04-25|15/12/2022|0.08||363100000||12.579999923706|1
2024-09-01 19:56:59|08178|100401|600168|3.79B|3790000000|3.82|3957060|-39.17|33|2024-10-25|15/09/2024|||||3.8199999332428|1|2024-08-26|15/06/2024|||||3.7599999904633|1
2024-09-01 19:57:09|08179|994590|603716|1.13B|1130000000|6|15636229|-46.67|31|2024-10-25|15/09/2024|||||6|1|2024-08-16|15/06/2024|||||6.7199997901917|1
2024-09-01 19:57:17|08180|100879|600769|2.41B|2410000000|6.44|4006669|-20.4|25|2023-04-21|15/03/2023|0.01||16260000||8.4799995422363|1|2023-04-21|15/12/2022|0.01||14270000||8.4799995422363|1
2024-09-01 19:57:26|08181|100551|600345|5.11B|5110000000|15.49|8828389|-18.17|25|2023-04-28|15/03/2023|0.15||32190000||18.35000038147|1|2023-04-21|15/12/2022|0.29||60950000||20.870000839233|1
2024-09-01 19:57:35|08182|1054851|603722|2.98B|2980000000|33.9|599316|-25.33|31|2024-10-28|15/09/2024|||||33.900001525879|1|2024-08-29|15/06/2024|||||31.879999160767|1
2024-09-01 19:57:44|08183|1076610|603259|110.99B|110990000000|39.18|41842738|-51.12|31|2024-10-31|15/09/2024||0.8855||10300000000|39.180000305176|1|2024-07-29|15/06/2024|0.79|0.7775|9260000000|9330000000|39.540000915527|1
2024-09-01 19:57:53|08184|100537|600327|2.87B|2870000000|3.29|7076394|-29.7|32|2024-10-24|15/09/2024|||||3.289999961853|1|2024-08-27|15/06/2024|||897000000||3.1800000667572|1
2024-09-01 19:58:02|08185|994543|603090|1.44B|1440000000|14.36|1323583|-34.19|26|2023-04-28|15/03/2023|0.16||152200000||19.89999961853|1|2023-03-30|15/12/2022|0.14||172200000||25.280000686646|1
2024-09-01 19:58:11|08186|100645|600475|7.94B|7940000000|8.56|4381832|-12.65|32|2024-10-28|15/09/2024|||||8.5600004196167|1|2024-08-30|15/06/2024|||2860000000||8.6099996566772|1
2024-09-01 19:58:21|08187|994530|603016|2.18B|2180000000|14.7|873608|-29.33|31|2024-10-25|15/09/2024|||||14.699999809265|1|2024-08-23|15/06/2024|||||14.829999923706|1
2024-09-01 19:58:30|08188|994502|600908|11.3B|11300000000|5.15|15307346|-6.02|31|2024-10-30|15/09/2024|||||5.1500000953674|1|2024-08-30|15/06/2024|||||5.0900001525879|1
2024-09-01 19:58:39|08189|1116315|603185|9.52B|9520000000|14.04|6373022|-65.99|29|2024-10-25|15/09/2024||0.18|||14.039999961853|1|2024-08-29|15/06/2024|-1.11|0.21|||13.14999961853|1
2024-09-01 19:58:48|08190|100794|600667|11.25B|11250000000|5.34|23535078|-21.93|26|2023-04-26|15/03/2023|0.08||8660000000||6.6100001335144|1|2023-04-26|15/12/2022|-0.14||11580000000||6.6100001335144|1
2024-09-01 19:58:58|08191|994566|603416|4.18B|4179999999.9999995|30.04|1848799|-23.21|32|2024-10-25|15/09/2024|||||30.040000915527|1|2024-07-31|15/06/2024|0.58||457000000||29.079999923706|1
2024-09-01 19:59:07|08192|1141913|688333|12.61B|12610000000|46.39|2287260|-45.72|25|2024-10-30|15/09/2024||0.1786|||46.389999389648|1|2024-08-30|15/06/2024||0.5|409000000||46.009998321533|1
2024-09-01 19:59:17|08193|100987|600897|5.29B|5290000000|12.69|1642996|-5.65|33|2024-10-28|15/09/2024|||||12.689999580383|1|2024-08-31|15/06/2024|||||12.689999580383|1
2024-09-01 19:59:26|08194|102087|600153|21.48B|21480000000|7.29|16890334|-32.25|32|2024-10-31|15/09/2024|||||7.289999961853|1|2024-08-31|15/06/2024|||||7.289999961853|1
2024-09-01 19:59:35|08195|100709|600563|19.24B|19240000000|85.53|2206463|-24.64|32|2024-10-28|15/09/2024||1.06||1060000000|85.529998779297|1|2024-08-24|15/06/2024|1.18|1.18|1140000000|1140000000|73.300003051758|1
2024-09-01 19:59:44|08196|1031318|603180|2.52B|2520000000|16.48|938005|-43.48|31|2024-10-25|15/09/2024||0.66|||16.479999542236|1|2024-08-22|15/06/2024||0.32|879000000||16.389999389648|1
2024-09-01 19:59:54|08197|100867|600755|12.92B|12920000000|5.86|12532494|-19.95|32|2024-10-30|15/09/2024|||||5.8600001335144|1|2024-08-30|15/06/2024|||||5.7800002098083|1
2024-09-01 20:00:05|08198|100800|600686|9.54B|9540000000|13.31|91503171|87.73|32|2024-10-25|15/09/2024|||||13.310000419617|1|2024-08-10|15/06/2024|||||16.010000228882|1
2024-09-01 20:00:23|08199|1162093|603992|6.78B|6780000000|16.91|1208774|16.62|23|2024-10-28|15/09/2024|||||16.909999847412|1|2024-08-28|15/06/2024|0.27||766000000||16.430000305176|1
2024-09-01 20:00:32|08200|100699|600549|24.11B|24110000000|17|11534906|-3.13|33|2024-10-24|15/09/2024||0.35|||17|1|2024-08-23|15/06/2024||0.34|8890000000|8890000000|15.960000038147|1
2024-09-01 20:00:41|08201|100316|600057|11.78B|11780000000|5.19|16629656|-25.75|32|2024-10-29|15/09/2024|||||5.1900000572205|1|2024-08-30|15/06/2024|||||4.9000000953674|1
2024-09-01 20:00:50|08202|101032|601012|104.65B|104650000000|13.81|92494495|-48.04|33|2024-10-31|15/09/2024||-0.39||23560000000|13.810000419617|1|2024-08-30|15/06/2024|-0.34|-0.34|21800000000|21800000000|13.560000419617|1
2024-09-01 20:00:59|08203|100825|600706|2.2B|2200000000|8.62|6258937|-46.53|26|2023-04-27|15/03/2023|0.04||326700000||18.239999771118|1|2023-04-25|15/12/2022|-0.58||178600000||19.319999694824|1
2024-09-01 20:01:08|08204|101081|601369|12.94B|12940000000|7.5|7470123|-7.86|32|2024-10-25|15/09/2024||0.13|||7.5|1|2024-08-23|15/06/2024||0.17|2510000000|2510000000|7.289999961853|1
2024-09-01 20:01:20|08205|100516|600302|1.26B|1260000000|3.65|4977682|-32.41|25|2023-04-26|15/03/2023|-0.01||151700000||4.6900000572205|1|2023-04-18|15/12/2022|-0.22||97230000||5.0700001716614|1
2024-09-01 20:01:28|08206|100345|600095|17.24B|17240000000|6.04|24735115|-28.1|26|2023-04-27|15/03/2023|0.05||575100000||8.0500001907349|1|2023-04-16|15/12/2022|-0.06||527300000||9.3100004196167|1
2024-09-01 20:01:36|08207|1056011|603711|4.54B|4540000000|11.05|1926252|-35.87|12|2024-10-28|15/09/2024|||||11.050000190735|1|2024-08-26|15/06/2024|||454000000|454000000|11.130000114441|1
2024-09-01 20:01:43|08208|1162038|603950|3.84B|3840000000|11.84|4057562|-3.74|15|2023-04-19|15/03/2023|0.28||403400000||59.186453819275|0.24390243902439|2023-03-29|15/12/2022|0.04||301300000||59.274309062958|0.24390243902439
2024-09-01 20:01:55|08209|1081730|603733|11.14B|11140000000|15.78|3389194|-18.2|31|2024-10-31|15/09/2024||0.4|||15.779999732971|1|2024-08-16|15/06/2024|0.4|0.25|2400000000|2400000000|16.010000228882|1
2024-09-01 20:02:05|08210|101155|603008|5.46B|5460000000|14.4|3135148|-33.15|33|2024-10-22|15/09/2024||0.53|||14.39999961853|1|2024-08-27|15/06/2024|0.42|0.48|2200000000||14.439999580383|1
2024-09-01 20:02:22|08211|1008742|603225|16.34B|16340000000|10.85|11252526|-16.86|31|2024-10-25|15/09/2024||0.36|||10.85000038147|1|2024-08-30|15/06/2024|0.22|0.22|16820000000|16820000000|10.579999923706|1
2024-09-01 20:02:31|08212|100439|600208|14.3B|14300000000|1.68|64611861|-34.38|33|2024-10-30|15/09/2024|||||1.6799999475479|1|2024-08-31|15/06/2024|||||1.6799999475479|1
2024-09-01 20:02:41|08213|994522|601811|18.00B|18000000000|14.43|3473414|2.05|33|2024-10-30|15/09/2024|||||14.430000305176|1|2024-08-27|15/06/2024|||||14.520000457764|1
2024-09-01 20:02:50|08214|994615|603888|10.28B|10280000000|19.81|5489312|-41.3|26|2023-04-27|15/03/2023|0.05||324800000||29.989999771118|1|2023-04-25|15/12/2022|0.21||794700000||32.259998321533|1
2024-09-01 20:02:59|08215|100358|600117|6.87B|6870000000|2.11|4685003|-33.23|32|2024-10-28|15/09/2024|||||2.1099998950958|1|2024-08-30|15/06/2024|||||2.0599999427795|1
2024-09-01 20:03:08|08216|100723|600581|3.92B|3920000000|2.56|7786944|-39.91|32|2024-10-28|15/09/2024||0.15|||2.5599999427795|1|2024-08-24|15/06/2024||0.1|||2.6300001144409|1
2024-09-01 20:03:17|08217|1088210|603706|2.7B|2700000000|14.25|1655930|-7.11|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2024-09-01 20:03:26|08218|102089|600251|5.21B|5210000000|6.71|4793455|-31.32|32|2024-10-25|15/09/2024|||||6.710000038147|1|2024-08-21|15/06/2024|||||7.0500001907349|1
2024-09-01 20:03:35|08219|100979|600888|9.25B|9250000000|6.72|9463435|-17.44|32|2024-10-23|15/09/2024|||||6.7199997901917|1|2024-08-30|15/06/2024|||||6.6199998855591|1
2024-09-01 20:03:44|08220|100609|600425|5.02B|5020000000|3.13|9967820|-32.69|32|2024-10-28|15/09/2024|||||3.1300001144409|1|2024-08-31|15/06/2024|||||3.1300001144409|1
2024-09-01 20:03:52|08221|100693|600540|2.03B|2029999999.9999998|3.5|5648823|-46.4|26|2023-04-27|15/03/2023|0.01||237500000||4.1100001335144|1|2023-04-27|15/12/2022|-0.28||801400000||4.1100001335144|1
2024-09-01 20:04:02|08222|100560|600359|2.24B|2240000000|5.86|4190533|-29.65|26|2023-04-27|15/03/2023|0.13||182000000||7.6500000953674|1|2023-03-30|15/12/2022|0.02||62400000||8.210000038147|1
2024-09-01 20:04:13|08223|100662|600509|7.14B|7140000000|5.18|13168087|-23.26|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2024-09-01 20:04:24|08224|100604|600419|2.35B|2350000000|7.45|2489867|-46.82|32|2024-10-24|15/09/2024|||||7.4499998092651|1|2024-08-23|15/06/2024|||803000000||7.1799998283386|1
2024-09-01 20:04:33|08225|102085|600075|6.61B|6610000000|3.87|8404455|-18.7|32|2024-10-25|15/09/2024|||||3.8699998855591|1|2024-08-22|15/06/2024|||||3.75|1
2024-09-01 20:04:43|08226|1062256|603080|1.99B|1990000000|14.08|2173802|-15.08|25|2023-04-25|15/03/2023|0.18||273000000||13.560000419617|1|2023-04-25|15/12/2022|0.03||231900000||13.560000419617|1
2024-09-01 20:04:50|08227|994545|603101|2.09B|2089999999.9999998|4.45|2841161|-33.38|27|2024-10-28|15/09/2024|||||4.4499998092651|1|2024-08-17|15/06/2024|||||4.5799999237061|1
2024-09-01 20:04:59|08228|994564|603393|13.73B|13730000000|32.5|3379280|20.5|32|2024-10-25|15/09/2024|||||32.5|1|2024-08-26|15/06/2024|||820000000||34.099998474121|1
2024-09-01 20:05:07|08229|953917|603227|7.59B|7590000000|7.08|8605466|-16.51|24|2022-10-18|15/09/2022|0.21||1150000000||10.020000457764|1|2022-08-16|15/06/2022|0.2||1030000000||10.970000267029|1
2024-09-01 20:05:17|08230|100431|600197|7.14B|7140000000|15.12|3605153|-38.01|32|2024-10-28|15/09/2024||0.2|||15.119999885559|1|2024-08-28|15/06/2024||0.12|500000000||14.960000038147|1
2024-09-01 20:05:26|08231|100886|600778|1.5B|1500000000|4.83|7313165|-24.53|32|2024-10-25|15/09/2024|||||4.8299999237061|1|2024-08-15|15/06/2024|||||4.0500001907349|1
2024-09-01 20:05:35|08232|102962|600782|9.72B|9720000000|3.09|19051316|-27.12|32|2024-10-28|15/09/2024||0.07|||3.0899999141693|1|2024-08-27|15/06/2024||0.07|||3.039999961853|1
2024-09-01 20:05:43|08233|100507|600291|972.83M|972830000|0.89|22865939|0|22|2022-04-29|15/12/2021|-0.01||930800||1.8200000524521|1|2022-04-28|15/03/2022|-0||642400||1.9199999570847|1
2024-09-01 20:05:52|08234|1062258|603356|1.48B|1480000000|11.3|2734242|-14.52|24|2023-04-26|15/03/2023|-0.01||302300000||13.079999923706|1|2023-04-11|15/12/2022|-0.11||445000000||12.239999771118|1
2024-09-01 20:06:00|08235|1162053|603949|2.11B|2109999999.9999998|10.03|1431854|-47.87|17|2023-04-27|15/03/2023|0.09||98870000||14.039999961853|1|2023-04-06|15/12/2022|0.03||79810000||16.530000686646|1
2024-09-01 20:06:11|08236|100554|600351|4.02B|4019999999.9999995|5.58|9774317|-28.19|32|2024-10-28|15/09/2024|||||5.5799999237061|1|2024-08-15|15/06/2024|||||5.7399997711182|1
2024-09-01 20:06:20|08237|100811|600691|3.64B|3640000000|1.53|21375654|-50.49|29|2024-10-28|15/09/2024|||||1.5299999713898|1|2024-08-30|15/06/2024|||||1.4800000190735|1
2024-09-01 20:06:28|08238|1089445|601869|11.93B|11930000000|23|2060397|-28.79|33|2024-10-31|15/09/2024||0.25||3240000000|23|1|2024-08-23|15/06/2024|0.42|0.22|2960000000|2960000000|21.989999771118|1
2024-09-01 20:06:37|08239|100444|600213|1.82B|1820000000|6.36|4053607|-33.12|26|2023-04-28|15/03/2023|-0.11||154000000||8.4700002670288|1|2023-04-27|15/12/2022|-0.36||561700000||8.4700002670288|1
2024-09-01 20:06:48|08240|996086|603638|12.89B|12890000000|15.37|1966079|-15.18|32|2024-10-30|15/09/2024|||||15.369999885559|1|2024-08-28|15/06/2024|||||14.560000419617|1
2024-09-01 20:06:56|08241|100876|600766|94.18M|94180000|0.42|11482650|-96.77|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2024-09-01 20:07:06|08242|100423|600188|120.5B|120500000000|14.2|24660191|-23.2|33|2024-10-25|15/09/2024||0.4615|||14.199999809265|1|2024-08-19|15/06/2024|0.58|0.3692||64197000000|14.569999694824|1
2024-09-01 20:07:17|08243|942814|600819|3.64B|3640000000|4.39|8644959|-12.9|26|2023-04-28|15/03/2023|-0.07||1040000000||5.1999998092651|1|2023-03-30|15/12/2022|-0.01||1310000000||5.8699998855591|1
2024-09-01 20:07:26|08244|942838|900918|513.73M|513730000|0.272|145892|-5.88|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2024-09-01 20:07:35|08245|1076663|603013|6.58B|6580000000|12.84|2387934|-17.05|25|2023-04-25|15/03/2023|0.25||1920000000||14.14999961853|1|2023-03-30|15/12/2022|0.21||2380000000||15.270000457764|1
2024-09-01 20:07:44|08246|101075|601388|4.73B|4730000000|2.15|26051509|-24.83|32|2024-10-28|15/09/2024|||||2.1500000953674|1|2024-08-28|15/06/2024|||||2.0999999046326|1
2024-09-01 20:07:53|08247|102963|600793|1.54B|1540000000|8.72|1005907|-26.6|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2024-09-01 20:08:02|08248|945718|603939|24.46B|24460000000|20.17|13175934|-30.85|33|2024-10-31|15/09/2024||0.3339||6460000000|20.170000076294|1|2024-08-29|15/06/2024|0.3691|0.3697|6390000000|6390000000|18.190000534058|1
2024-09-01 20:08:11|08249|1081718|603666|3.87B|3870000000|19.05|5473146|-39.49|31|2024-10-28|15/09/2024|||||19.049999237061|1|2024-08-23|15/06/2024|||||14.810000419617|1
2024-09-01 20:08:20|08250|100893|600785|2.1B|2100000000|9.31|5195199|-33.97|32|2024-10-18|15/09/2024|||||9.3100004196167|1|2024-08-23|15/06/2024|||||9.4300003051758|1
2024-09-01 20:08:31|08251|1052659|603277|10.62B|10620000000|25|1005434|-4.62|31|2024-10-25|15/09/2024|||||25|1|2024-08-27|15/06/2024|||||24.270000457764|1
2024-09-01 20:08:41|08252|1054845|603396|3.54B|3540000000|25.53|2863536|-51.51|31|2024-10-31|15/09/2024|||||25.530000686646|1|2024-08-27|15/06/2024|||||23.89999961853|1
2024-09-01 20:08:50|08253|101163|603308|7.05B|7050000000|10.38|6574252|-26.69|32|2024-10-28|15/09/2024|||||10.380000114441|1|2024-09-02|15/06/2024|||||10.380000114441|1
2024-09-01 20:09:01|08254|101146|601933|20.88B|20880000000|2.34|166983408|-28.66|33|2024-10-28|15/09/2024||-0.04||18990000000|2.3399999141693|1|2024-08-24|15/06/2024|-0.05|-0.04|16110000000|16110000000|2.2300000190735|1
2024-09-01 20:09:26|08255|994539|603058|3.11B|3110000000|7.4|8616428|-13.55|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-09-01 20:09:35|08256|1024772|603879|963.08M|963080000|2.67|12778159|-70.46|25|2023-04-27|15/03/2023|-0.02||60020000||5.5599999427795|1|2023-04-27|15/12/2022|-0.06||79280000||5.5599999427795|1
2024-09-01 20:10:49|08257|100731|600588|29.78B|29780000000|8.71|20236197|-51.53|33|2024-10-28|15/09/2024||-0.0122||2620000000|8.710000038147|1|2024-08-24|15/06/2024|-0.1|-0.0914|2060000000|2060000000|8.3800001144409|1
2024-09-01 20:10:59|08258|100409|600177|33.43B|33430000000|7.23|15446515|3.29|32|2024-10-31|15/09/2024|||||7.2300000190735|1|2024-08-31|15/06/2024|||||7.2300000190735|1
2024-09-01 20:11:09|08259|1155867|603697|2.51B|2510000000|5.88|2257349|-33.78|19|2023-04-21|15/03/2023|0.16||233200000||40.853587627411|0.24390243902439|2023-03-30|15/12/2022|0.16||285600000||38.745014858246|0.24390243902439
2024-09-01 20:11:19|08260|100464|600233|52.17B|52170000000|15.26|10083533|-1.93|33|2024-10-30|15/09/2024||0.28||14840000000|15.260000228882|1|2024-08-28|15/06/2024|0.3031|0.325|17140000000|17140000000|14.699999809265|1
2024-09-01 20:11:27|08261|1162096|603217|2.77B|2770000000|13.41|995218|-39.51|23|2024-10-25|15/09/2024|||||13.409999847412|1|2024-08-22|15/06/2024|||||13.319999694824|1
2024-09-01 20:11:37|08262|100993|600963|6.43B|6430000000|3.63|22266373|-43.55|32|2024-10-25|15/09/2024|||||3.6300001144409|1|2024-08-31|15/06/2024||||10791000000|3.6300001144409|1
2024-09-01 20:11:45|08263|100965|600883|1.31B|1310000000|5.54|2804899|-30.66|26|2023-04-28|15/03/2023|0.11||1660000||6.960000038147|1|2023-04-21|15/12/2022|0.09||2340000||7.1599998474121|1
2024-09-01 20:11:54|08264|100653|600497|25.66B|25660000000|5.04|79658377|-6.32|32|2024-10-25|15/09/2024||0.13|||5.039999961853|1|2024-08-30|15/06/2024||0.12|||5.1100001335144|1
2024-09-01 20:12:03|08265|100898|600792|3.42B|3420000000|3.08|6358120|-16.53|24|2022-10-27|15/09/2022|-0.03||1730000000||3.5499999523163|1|2022-08-14|15/06/2022|-0.01||2140000000||3.9800000190735|1
2024-09-01 20:12:13|08266|100460|600239|3.03B|3030000000|1.89|16301625|-29.21|26|2023-04-24|15/03/2023|0.1||397000000||1.9900000095367|1|2023-04-24|15/12/2022|-0.21||569000000||1.9900000095367|1
2024-09-01 20:21:58|08266|100460|600239|3.03B|3030000000|1.89|16301625|-29.21|26|2023-04-24|15/03/2023|0.1||397000000||1.9900000095367|1|2023-04-24|15/12/2022|-0.21||569000000||1.9900000095367|1
2024-09-01 20:22:08|08267|101019|600995|31.07B|31070000000|9.72|7195861|-1.12|32|2024-10-30|15/09/2024|||||9.7200002670288|1|2024-08-30|15/06/2024|||1590000000||9.3699998855591|1
2024-09-01 20:22:17|08268|100347|600096|37.63B|37630000000|20.64|21427218|17.88|32|2024-10-28|15/09/2024|||||20.639999389648|1|2024-08-13|15/06/2024|||18140000000|18140000000|19.659999847412|1
2024-09-01 20:22:27|08269|1024795|603801|4.26B|4260000000|9.83|5077392|-61.88|31|2024-10-30|15/09/2024||0.4171||1820000000|9.829999923706|1|2024-08-27|15/06/2024|0.23|0.3352|1390000000|1620000000|9.920000076294|1
2024-09-01 20:22:34|08270|1162057|603221|2.19B|2190000000|8.95|4352227|-4.89|15|2023-04-28|15/03/2023|-0.06||160600000||7.2399997711182|1|2023-04-28|15/12/2022|-0.03||172600000||7.2399997711182|1
2024-09-01 20:22:43|08271|100899|600794|3.59B|3590000000|2.99|8662269|-22.54|31|2024-10-24|15/09/2024||0.07|||2.9900000095367|1|2024-08-24|15/06/2024||0.07|||2.960000038147|1
2024-09-01 20:22:52|08272|100616|600436|125.85B|125850000000|208.59|1658949|-24.98|33|2024-10-28|15/09/2024||1.48||2770000000|208.58999633789|1|2024-08-17|15/06/2024|1.23|1.24|2480000000|2480000000|207.5|1
2024-09-01 20:23:01|08273|100357|600113|3.2B|3200000000|7.6|2770414|5.12|25|2023-04-28|15/03/2023|0.06||165400000||7.0700001716614|1|2023-03-10|15/12/2022|0.1||179300000||8.0100002288818|1
2024-09-01 20:23:10|08274|101151|603001|1.74B|1740000000|4.34|1699848|-24.26|32|2024-10-28|15/09/2024|||||4.3400001525879|1|2024-08-13|15/06/2024|||||4.3299999237061|1
2024-09-01 20:23:20|08275|1010633|603229|5.99B|5990000000|7.22|5961339|-24.4|31|2024-10-30|15/09/2024|||||7.2199997901917|1|2024-08-28|15/06/2024|||||6.8699998855591|1
2024-09-01 20:23:28|08276|1024777|603331|1.7B|1700000000|8.4|1727253|-38.69|23|2022-10-27|15/09/2022|0.14||318800000||12.89999961853|1|2022-08-09|15/06/2022|0.13||351400000||11.760000228882|1
2024-09-01 20:23:38|08277|1043301|603129|20.83B|20830000000|137.55|1391859|-2.45|31|2024-10-25|15/09/2024||2.97||4160000000|137.55000305176|1|2024-08-16|15/06/2024|2.69|2.49|4470000000|4320000000|134.99000549316|1
2024-09-01 20:23:47|08278|1056010|603685|1.84B|1840000000|10.87|2168626|-26.85|25|2023-04-26|15/03/2023|0.02||249900000||10.829999923706|1|2023-04-26|15/12/2022|-0.3||252400000||10.829999923706|1
2024-09-01 20:23:55|08279|997890|603811|2.14B|2140000000.0000002|6.55|4565600|-43.97|25|2023-04-25|15/03/2023|0.17||147800000||13.007147789001|1|2023-04-25|15/12/2022|0.25||178800000||13.007147789001|1
2024-09-01 20:24:04|08280|1024787|603316|985.7M|985700000|3.73|5219879|-45.55|23|2022-10-28|15/09/2022|0.01||182800000||5.6100001335144|1|2022-08-29|15/06/2022|0.04||307600000||5.9099998474121|1
2024-09-01 20:24:17|08281|945721|603222|2.95B|2950000000|5.58|5815665|-41.32|32|2024-10-25|15/09/2024|||||5.5799999237061|1|2024-08-22|15/06/2024|||||5.4899997711182|1
2024-09-01 20:24:25|08282|100896|600790|4.43B|4430000000|3.26|3976522|-22.75|26|2023-04-27|15/03/2023|0.05||221900000||4.6799998283386|1|2023-04-26|15/12/2022|0.34||201100000||4.5799999237061|1
2024-09-01 20:24:36|08283|101129|601877|37.71B|37710000000|17.55|8667402|-28.66|33|2024-10-28|15/09/2024||||57251000000|17.549999237061|1|2024-08-31|15/06/2024|||||17.549999237061|1
2024-09-01 20:24:46|08284|100602|600415|45.36B|45360000000|8.27|28172681|-3.5|32|2024-10-28|15/09/2024|||||8.2700004577637|1|2024-08-16|15/06/2024|||4090000000||7.4800000190735|1
2024-09-01 20:25:02|08285|100717|600572|10.71B|10710000000|4.21|31205114|-18.88|32|2024-10-25|15/09/2024|||||4.210000038147|1|2024-08-24|15/06/2024|||||4.1799998283386|1
2024-09-01 20:25:16|08286|1008741|603081|3.73B|3730000000|9.13|2001666|-42.18|31|2024-10-24|15/09/2024|||||9.1300001144409|1|2024-08-29|15/06/2024|||||9.0200004577637|1
2024-09-01 20:25:25|08287|100761|600633|10.57B|10570000000|8.35|7985602|-52.77|33|2024-10-23|15/09/2024|||||8.3500003814697|1|2024-08-08|15/06/2024|||734000000|734000000|8.5299997329712|1
2024-09-01 20:25:35|08288|1024779|603757|3.05B|3050000000|18.4|688354|-29.45|31|2024-10-28|15/09/2024|||||18.39999961853|1|2024-08-28|15/06/2024|||||16.520000457764|1
2024-09-01 20:25:44|08289|994588|603701|2.79B|2790000000|10.69|2325843|-21.4|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-09-01 20:25:52|08290|1009370|603320|1.69B|1690000000|12.74|5314511|-11.77|25|2023-04-25|15/03/2023|0.04||199900000||11.779999732971|1|2023-04-12|15/12/2022|0.01||226600000||12.319999694824|1
2024-09-01 20:26:07|08291|950056|603338|24.52B|24520000000|48.43|3909588|-8.02|32|2024-10-28|15/09/2024||1.01||2470000000|48.430000305176|1|2024-08-22|15/06/2024|1.03|1.11|2410000000|2410000000|47.299999237061|1
2024-09-01 20:26:15|08292|100677|600526|3.29B|3290000000|3.7|5925097|-25.25|26|2023-04-28|15/03/2023|0.04||625400000||5.039999961853|1|2023-04-17|15/12/2022|0.07||1740000000||5.1599998474121|1
2024-09-01 20:26:23|08293|100308|600070|1.04B|1040000000|2.04|12263286|-30.14|24|2022-10-28|15/09/2022|-0.27||53450000||4.9200000762939|1|2022-08-26|15/06/2022|-0.11||40240000||5.7199997901917|1
2024-09-01 20:26:33|08294|100463|600232|1.67B|1670000000|4.58|3316538|-19.65|32|2024-10-25|15/09/2024|||||4.5799999237061|1|2024-08-27|15/06/2024|||||4.4499998092651|1
2024-09-01 20:26:42|08295|953919|603311|1.93B|1930000000|8.2|1511653|-26.33|32|2024-10-28|15/09/2024|||||8.1999998092651|1|2024-08-30|15/06/2024|||||8.1599998474121|1
2024-09-01 20:26:51|08296|1081733|603897|3.69B|3690000000|17.86|2890445|-1.22|25|2023-04-27|15/03/2023|0.15||2360000000||17.85000038147|1|2023-04-27|15/12/2022|0.2||2560000000||17.85000038147|1
2024-09-01 20:26:59|08297|1162063|603687|3.22B|3220000000|5.9|5083798|-40.16|17|2023-04-28|15/03/2023|0.05||447000000||8.5100002288818|1|2023-04-28|15/12/2022|0.07||590000000||8.5100002288818|1
2024-09-01 20:27:08|08298|100322|600052|2.81B|2810000000|3.49|11189083|-27.74|23|2022-10-27|15/09/2022|0.05||19620000||5.1799998283386|1|2022-08-17|15/06/2022|0.01||53980000||5.2800002098083|1
2024-09-01 20:27:17|08299|100317|600059|7.14B|7140000000|7.83|5291250|-23.39|32|2024-10-23|15/09/2024|||||7.8299999237061|1|2024-08-16|15/06/2024|||||8.2600002288818|1
2024-09-01 20:27:26|08300|1141894|688006|9.5B|9500000000|15.74|2174737|-42.41|25|2024-10-29|15/09/2024||0.38||1370000000|15.739999771118|1|2024-08-27|15/06/2024|0.34|0.34|1010000000|1120000000|16.069999694824|1
2024-09-01 20:27:35|08301|101015|600987|6.82B|6820000000|6.49|5467178|-12.42|32|2024-10-24|15/09/2024|||||6.4899997711182|1|2024-08-13|15/06/2024|||||6.9299998283386|1
2024-09-01 20:27:45|08302|1056009|603661|4.4B|4400000000|32.16|639087|-11.75|31|2024-10-28|15/09/2024||0.95|||32.159999847412|1|2024-08-27|15/06/2024||1.42|2450000000|2450000000|30.760000228882|1
2024-09-01 20:27:54|08303|100485|600267|8.81B|8810000000|7.48|7925284|-29.23|32|2024-10-28|15/09/2024||0.09|||7.4800000190735|1|2024-08-20|15/06/2024|0.16|0.16|||7.6500000953674|1
2024-09-01 20:28:03|08304|100682|600521|24.39B|24390000000|16.83|11396768|-1.12|33|2024-10-28|15/09/2024||0.2||2280000000|16.829999923706|1|2024-08-31|15/06/2024|0.32|0.29|2380000000|2250000000|16.829999923706|1
2024-09-01 20:28:13|08305|1043302|603181|4.96B|4960000000|8.82|2082411|-18.56|31|2024-10-25|15/09/2024|||||8.8199996948242|1|2024-08-22|15/06/2024|||577000000|577000000|8.2700004577637|1
2024-09-01 20:28:23|08306|953918|603300|8.99B|8990000000|4.58|13341803|-23.92|32|2024-10-24|15/09/2024|||||4.5799999237061|1|2024-07-25|15/06/2024|||1250000000||4.7399997711182|1
2024-09-01 20:28:32|08307|945175|603799|39.26B|39260000000|23.13|26418103|-42.93|32|2024-10-28|15/09/2024||0.37|||23.129999160767|1|2024-08-19|15/06/2024|0.4985|0.32|15090000000|15090000000|22.139999389648|1
2024-09-01 20:28:45|08308|945171|603558|3.3B|3300000000|9|4801090|3.69|31|2024-10-25|15/09/2024||0.23|||9|1|2024-08-20|15/06/2024||0.24|620000000|620000000|8.8900003433228|1
2024-09-01 20:28:54|08309|994603|603822|1.74B|1740000000|22.66|774507|-27.33|31|2024-10-22|15/09/2024|||||22.659999847412|1|2024-08-20|15/06/2024|||||23|1
2024-09-01 20:29:02|08310|100491|600273|10.15B|10150000000|7.45|9830923|-16.67|32|2024-10-25|15/09/2024|||||7.4499998092651|1|2024-08-02|15/06/2024|||||6.9099998474121|1
2024-09-01 20:29:12|08311|100795|600668|2.85B|2850000000|8.29|3154967|-26.57|25|2023-04-26|15/03/2023|0.07||607300000||11.859999656677|1|2023-04-17|15/12/2022|0.3||968400000||12.689999580383|1
2024-09-01 20:29:19|08312|1162065|603948|2.56B|2560000000|15.73|605126|-35.56|15|2023-04-26|15/03/2023|0.57||703000000||20.700000762939|1|2023-04-26|15/12/2022|0.43||675700000||20.700000762939|1
2024-09-01 20:29:27|08313|1162060|603583|6.24B|6240000000|16.27|6668251|-9.06|23|2024-10-24|15/09/2024||0.2283||901740000|16.270000457764|1|2024-08-27|15/06/2024|0.249|0.188|794200000|721390000|15.960000038147|1
2024-09-01 20:29:36|08314|1024785|603980|2.34B|2340000000|3.45|6255067|-23.33|25|2023-04-27|15/03/2023|-0.02||411400000||4.4099998474121|1|2023-04-25|15/12/2022|-0.24||377500000||4.4400000572205|1
2024-09-01 20:29:43|08315|1054848|603607|2.44B|2440000000|13.65|4903733|-11.36|23|2022-10-27|15/09/2022|0.14||181100000||13.170000076294|1|2022-08-25|15/06/2022|0.2||207200000||13.75|1
2024-09-01 20:29:53|08316|942595|603456|11.43B|11430000000|12.71|9717351|-52.49|32|2024-10-25|15/09/2024|||||12.710000038147|1|2024-08-13|15/06/2024|||1290000000||14.079999923706|1
2024-09-01 20:30:01|08317|100417|600160|44.33B|44330000000|16.42|24118485|2.11|33|2024-10-25|15/09/2024||0.37|||16.420000076294|1|2024-08-23|15/06/2024|0.19|0.3|6610000000|6600000000|17.270000457764|1
2024-09-01 20:30:11|08318|997889|603665|2.22B|2220000000|13.72|2856908|-47.97|31|2024-10-28|15/09/2024|||||13.720000267029|1|2024-08-29|15/06/2024|||||13.670000076294|1
2024-09-01 20:30:24|08319|994591|603726|2.49B|2490000000|13.57|3782338|1.27|25|2023-04-27|15/03/2023|0.08||361800000||11.890000343323|1|2023-04-27|15/12/2022|0.03||372000000||11.890000343323|1
2024-09-01 20:30:34|08320|100555|600352|29.64B|29640000000|9.11|11115815|-1.94|33|2024-10-28|15/09/2024|||||9.1099996566772|1|2024-08-24|15/06/2024|0.22||3470000000||8.4700002670288|1
2024-09-01 20:30:43|08321|100446|600216|13.84B|13840000000|14.49|38714101|32.57|32|2024-10-24|15/09/2024|||||14.489999771118|1|2024-08-23|15/06/2024|||2160000000||14.680000305176|1
2024-09-01 20:30:52|08322|1052660|603321|1.78B|1780000000|5.95|3183246|-24.4|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2024-09-01 20:31:00|08323|100369|600120|11.93B|11930000000|3.52|10027455|-7.12|26|2023-04-27|15/03/2023|0.06||2950000000||3.9700000286102|1|2023-04-07|15/12/2022|0.22||4790000000||3.9900000095367|1
2024-09-01 20:31:09|08324|100900|600796|3.64B|3640000000|4.2|3641470|-25|25|2023-04-26|15/03/2023|0.04||357800000||5.0500001907349|1|2023-04-26|15/12/2022|0.09||664500000||5.0500001907349|1
2024-09-01 20:31:18|08325|955761|603116|2.45B|2450000000|4.26|2729048|-29.47|26|2023-04-28|15/03/2023|0.04||604300000||5.1799998283386|1|2023-04-28|15/12/2022|-0.1||588900000||5.1799998283386|1
2024-09-01 20:31:27|08326|996072|603165|2.75B|2750000000|10.14|1669095|-37.91|31|2024-10-28|15/09/2024|||||10.140000343323|1|2024-08-29|15/06/2024|||||9.789999961853|1
2024-09-01 20:31:34|08327|1162095|603379|17.32B|17320000000|28.37|4912930|-8.81|23|2024-10-25|15/09/2024||0.4964||1360000000|28.370000839233|1|2024-08-23|15/06/2024|0.3758|0.84|1080000000|1080000000|29.299999237061|1
2024-09-01 20:31:43|08328|994537|603033|10.55B|10550000000|10.23|2414721|-29.59|31|2024-10-29|15/09/2024|||||10.229999542236|1|2024-08-29|15/06/2024|||||9.210000038147|1
2024-09-01 20:31:52|08329|102966|603168|2.43B|2430000000|6.42|5154546|-29.91|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-09-01 20:32:05|08330|1043299|603079|1.85B|1850000000|10.92|6805620|-15.48|25|2023-04-28|15/03/2023|0.02||169300000||12.340000152588|1|2023-03-24|15/12/2022|-0.08||202100000||13.340000152588|1
2024-09-01 20:32:18|08331|951036|603703|3.85B|3850000000|9.46|5200147|-7.16|25|2023-04-27|15/03/2023|0.02||197900000||10.357147216797|1|2023-04-20|15/12/2022|-0.02||226500000||10.678576469421|1
2024-09-01 20:32:27|08332|1010635|603896|4.14B|4139999999.9999995|20.9|2033384|-49.76|31|2024-10-24|15/09/2024|||||20.89999961853|1|2024-08-22|15/06/2024|||||21.64999961853|1
2024-09-01 20:32:36|08333|994571|603520|3.69B|3690000000|8.42|3912705|-40.03|32|2024-10-29|15/09/2024|||||8.420000076294|1|2024-08-29|15/06/2024|||||8.1300001144409|1
2024-09-01 20:32:47|08334|1052654|603055|8.74B|8740000000|10.5|6066183|0.57|31|2024-10-29|15/09/2024||0.21|||10.5|1|2024-08-27|15/06/2024||0.16|1950000000||10.689999580383|1
2024-09-01 20:32:55|08335|997533|603578|1.96B|1960000000|10.85|596853|-36.44|25|2023-04-27|15/03/2023|0.23||299100000||12.930000305176|1|2023-03-28|15/12/2022|0.06||152400000||16.010000228882|1
2024-09-01 20:33:04|08336|955760|603085|3.22B|3220000000|8.1|5671943|-18.51|32|2024-10-29|15/09/2024||0.07|||8.1000003814697|1|2024-08-28|15/06/2024||0.06|||7.2699999809265|1
2024-09-01 20:33:14|08337|1043305|603500|2.03B|2029999999.9999998|5.99|3809657|-28.93|23|2022-10-27|15/09/2022|0.07||148100000||9.4285745620728|1|2022-08-25|15/06/2022|0.09||123200000||9.8857183456421|1
2024-09-01 20:33:23|08338|1010636|603926|1.85B|1850000000|7.85|1619600|-26.43|25|2023-04-26|15/03/2023|0.1||502700000||8.3699998855591|1|2023-04-24|15/12/2022|0.06||531700000||8.5100002288818|1
2024-09-01 20:33:32|08339|1024780|603595|3.89B|3890000000|16.73|3260789|-49.61|31|2024-10-28|15/09/2024||0.17|||16.729999542236|1|2024-08-26|15/06/2024||0.15|||15.390000343323|1
2024-09-01 20:33:40|08340|996073|603177|1.45B|1450000000|6.96|3368280|-47.59|25|2023-04-27|15/03/2023|0.01||210700000||13.609999656677|1|2023-04-27|15/12/2022|-0.05||252400000||13.609999656677|1
2024-09-01 20:33:49|08341|942598|603010|4.88B|4880000000|8.43|1757056|-19.64|32|2024-10-28|15/09/2024|||||8.4300003051758|1|2024-08-27|15/06/2024|||||8.5|1
2024-09-01 20:33:58|08342|996074|603186|3.26B|3260000000|22.98|4672755|-25.44|31|2024-10-23|15/09/2024||||1120000000|22.979999542236|1|2024-08-15|15/06/2024|||1090000000|1010000000|19.659999847412|1
2024-09-01 20:34:08|08343|953921|603568|30.97B|30970000000|18.28|3684938|3.1|32|2024-10-31|15/09/2024|||||18.280000686646|1|2024-08-19|15/06/2024||0.4|2110000000||18.590000152588|1
2024-09-01 20:34:18|08344|942802|600576|5.04B|5040000000|4.72|15946068|-40.48|26|2023-04-20|15/03/2023|0.02||131700000||8.329999923706|1|2023-04-20|15/12/2022|0.01||200400000||8.329999923706|1
2024-09-01 20:34:27|08345|994586|603667|4.97B|4970000000|13.48|12140711|-22.22|32|2024-10-25|15/09/2024|||||13.479999542236|1|2024-08-27|15/06/2024|||979000000|979000000|12.989999771118|1
2024-09-01 20:34:37|08346|996076|603239|3.33B|3330000000|12.31|2583463|-9.42|31|2024-10-24|15/09/2024|||||12.310000419617|1|2024-08-22|15/06/2024|||||12.300000190735|1
2024-09-01 20:34:46|08347|100737|600596|9.97B|9970000000|7.39|7390878|-27.83|32|2024-10-30|15/09/2024|||||7.3899998664856|1|2024-08-22|15/06/2024|||4510000000||7.5900001525879|1
2024-09-01 20:34:57|08348|994616|603889|4.59B|4590000000|6.28|3961079|-24.25|33|2024-10-23|15/09/2024||0.16|||6.2800002098083|1|2024-08-16|15/06/2024||0.24|1460000000|1460000000|6.4499998092651|1
2024-09-01 20:35:05|08349|1162080|603867|3.88B|3880000000|20.92|1081712|-35.93|24|2024-10-24|15/09/2024|||||20.920000076294|1|2024-08-15|15/06/2024|||||20.920000076294|1
2024-09-01 20:35:18|08350|1088199|603105|3.78B|3780000000|7.55|15582435|-46.45|32|2024-10-24|15/09/2024|||||7.5500001907349|1|2024-08-20|15/06/2024|||179400000||7.710000038147|1
2024-09-01 20:35:28|08351|100482|600261|3.47B|3470000000|2.59|5696964|-26.84|33|2024-10-29|15/09/2024|||||2.5899999141693|1|2024-08-30|15/06/2024|||||2.6199998855591|1
2024-09-01 20:35:38|08352|1162081|603995|5.96B|5960000000|16.29|3823061|-23.41|23|2024-10-25|15/09/2024||0.34|||16.290000915527|1|2024-08-21|15/06/2024||0.4|||16.430000305176|1
2024-09-01 20:35:46|08353|1031314|603388|618.89M|618890000|1.9|11453827|-77.67|23|2022-10-30|15/09/2022|0.02||104000000||9.1300001144409|1|2022-08-25|15/06/2022|0.08||145300000||7.9499998092651|1
2024-09-01 20:35:54|08354|1162054|603095|2.75B|2750000000|14.9|1684825|0.2|15|2023-04-27|15/03/2023|0.2||205600000||64.604309844971|0.24390243902439|2023-04-14|15/12/2022|0.14||208700000||69.641458511353|0.24390243902439
2024-09-01 20:36:03|08355|100294|600023|83B|83000000000|6.19|44127358|41.32|32|2024-10-28|15/09/2024|||||6.1900000572205|1|2024-08-30|15/06/2024|||20140000000||6.4200000762939|1
2024-09-01 20:36:13|08356|1024781|603767|3.18B|3180000000|10.29|6406128|-49.08|25|2023-04-28|15/03/2023|0.03||222400000||6.9299998283386|1|2023-03-30|15/12/2022|-0.01||255900000||7.4200000762939|1
2024-09-01 20:36:22|08357|1081728|603301|5.52B|5520000000|20.73|960098|-21.21|30|2024-10-30|15/09/2024|||||20.729999542236|1|2024-08-22|15/06/2024|||||19.909999847412|1
2024-09-01 20:36:30|08358|994606|603843|1.79B|1790000000|2.56|19070644|-32.28|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-09-01 20:36:39|08359|100370|600121|3.73B|3730000000|3.06|8806839|-30.93|32|2024-10-28|15/09/2024|||||3.0599999427795|1|2024-08-31|15/06/2024|||||3.0599999427795|1
2024-09-01 20:36:48|08360|101110|601717|20.16B|20160000000|11.76|17112627|-7.47|33|2024-10-31|15/09/2024||0.56|||11.760000228882|1|2024-08-28|15/06/2024||0.53|9780000000||11.310000419617|1
2024-09-01 20:36:57|08361|102948|600066|47.22B|47220000000|21.33|22828431|67.69|33|2024-10-24|15/09/2024||0.31||8220000000|21.329999923706|1|2024-08-23|15/06/2024|0.46|0.31|9720000000|9710000000|21.309999465942|1
2024-09-01 20:37:07|08362|996085|603637|1.43B|1430000000|6.01|1461559|-29.54|25|2023-04-20|15/03/2023|0.08||134600000||8.460000038147|1|2023-04-20|15/12/2022|0.19||103300000||8.460000038147|1
2024-09-01 20:37:21|08363|1024791|601878|43.01B|43010000000|11.19|52174077|7.49|31|2024-10-29|15/09/2024|||||11.189999580383|1|2024-08-24|15/06/2024|||||11.119999885559|1
2024-09-01 20:37:30|08364|101014|600986|6.08B|6080000000|4.09|17044854|-33.39|31|2024-10-31|15/09/2024|||||4.0900001525879|1|2024-08-31|15/06/2024|||||4.0900001525879|1
2024-09-01 20:37:42|08365|102964|601599|3.5B|3500000000|3.02|11713435|-14.69|32|2024-10-23|15/09/2024|||||3.0199999809265|1|2024-08-23|15/06/2024|||||2.7699999809265|1
2024-09-01 20:37:51|08366|100655|600489|65.29B|65290000000.00001|13.47|51312507|20.81|33|2024-10-28|15/09/2024||0.05|||13.470000267029|1|2024-08-30|15/06/2024||0.09|15380000000||14.35000038147|1
2024-09-01 20:38:00|08367|100919|600818|3.28B|3280000000|12.62|9865166|-8.75|26|2023-04-27|15/03/2023|0.01||188700000||23.25|1|2023-04-21|15/12/2022|-0.33||222900000||24.069999694824|1
2024-09-01 20:38:07|08368|101179|900915|462.49M|462490000|0.467|373104|-4.69|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2024-09-01 20:38:16|08369|1056008|603619|9.4B|9400000000|20.5|6739084|4.7|32|2024-10-25|15/09/2024|||||20.5|1|2024-08-28|15/06/2024|||1110000000||20.069999694824|1
2024-09-01 20:38:25|08370|100397|600163|8.83B|8830000000|4.64|12384216|-1.69|31|2024-10-31|15/09/2024|||||4.6399998664856|1|2024-08-30|15/06/2024|||353000000||4.6199998855591|1
2024-09-01 20:38:34|08371|100526|600313|5.83B|5830000000|5.39|10019832|-38.54|32|2024-10-25|15/09/2024|||||5.3899998664856|1|2024-08-24|15/06/2024|||||5.2399997711182|1
2024-09-01 20:38:50|08372|1162148|600918|40.63B|40630000000|5.83|14733575|-20.14|16|2023-04-14|15/03/2023|0.16||3570000000||6.9899997711182|1|2023-03-30|15/12/2022|-0.05||1900000000||6.6599998474121|1
2024-09-01 20:38:59|08373|994574|603559|1.02B|1020000000|7.13|1717219|1.71|25|2023-04-27|15/12/2022|-0.72||195600000||11.010000228882|1|2023-04-27|15/03/2023|-0.15||44580000||11.010000228882|1
2024-09-01 20:39:23|08374|101101|601636|14.22B|14220000000|5.35|23867027|-40.49|32|2024-10-10|15/09/2024||0.19||5160000000|5.3499999046326|1|2024-08-28|15/06/2024|0.16|0.16|4050000000|4410000000|5.289999961853|1
2024-09-01 20:39:34|08375|100635|600479|4.23B|4230000000.0000005|9.97|4652359|-4.68|31|2024-10-25|15/09/2024|||||9.9700002670288|1|2024-08-28|15/06/2024|||||9.9700002670288|1
2024-09-01 20:39:42|08376|100991|600961|7.8B|7800000000|7.27|16929483|-12.93|25|2023-04-28|15/03/2023|0.13||4500000000||8.6499996185303|1|2023-04-13|15/12/2022|-0.06||3470000000||9.329999923706|1
2024-09-01 20:39:51|08377|100623|600458|7.63B|7630000000|9.25|5172187|-13.47|33|2024-10-28|15/09/2024|||||9.25|1|2024-08-24|15/06/2024|||4460000000||9.1199998855591|1
2024-09-01 20:40:00|08378|101133|601899|414.99B|414990000000|16|146132006|25|33|2024-10-23|15/09/2024||0.55||84150000000|16|1|2024-08-23|15/06/2024|0.332|0.3112|75640000000|77140000000|16.170000076294|1
2024-09-01 20:40:09|08379|1072212|603709|1.09B|1090000000|8.66|2130567|-34.81|24|2023-04-26|15/03/2023|0.07||207300000||61.052110290527|0.15360983102919|2023-04-26|15/12/2022|-0.41||187200000||61.052110290527|0.15360983102919
2024-09-01 20:40:18|08380|41398|ABGJ|145.75B|145750000000|17586|3757591|-2.96|37|2024-11-27|15/09/2024|||||17586|1|2024-08-19|15/06/2024|||||15776|1
2024-09-01 20:40:25|08381|41384|ARIJ|34.11B|34110000000|17400|448866|-2.25|15|2023-03-01|15/12/2022|22.34|3927|8740000000|10790000000|25439|1|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000|24571|1
2024-09-01 20:40:35|08382|41383|||||||35|2024-11-04|15/09/2024||0.84|||52891|1|2024-08-06|15/06/2024|0.6|0.905|1350000000||49000|1
2024-09-01 20:40:43|08383|41386|APNJ|106.78B|106780000000|23999|988967|42.14|17|2023-03-07|15/12/2022|6.02|748.00|19150000000||16878|1|2022-08-31|15/06/2022|14.32||38610000000||14002|1
2024-09-01 20:40:49|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2024-09-01 20:40:56|08385|41393|BVTJ|98.98B|98980000000|29120|1109382|2.88|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2024-09-01 20:41:05|08386|41367|BATS|1.47T|1470000000000|66010|742313|6.78|29|2024-10-31|15/09/2024|||||66010|1|2024-07-25|15/06/2024|||||60772|1
2024-09-01 20:41:12|08387|50081|SHCS|62.66B|62660000000|3405|290627|23.82|0||
2024-09-01 20:41:21|08388|41379|DSYJ|101.3B|101300000000|15300|1761435|4.56|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-09-01 20:41:31|08389|41391|EXXJ|38.65B|38650000000|16000|833204|-2.6|37|2024-10-24|15/09/2024|||||16000|1|2024-08-16|15/06/2024||2427||20456000000|17490|1
2024-09-01 20:41:39|08390|41358|FSRJ|481.84B|481840000000|8598|14997869|16.76|16|2023-03-02|15/12/2022|3.21|281.00|100900000000|55176000000|6683|1|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000|6308.1499023438|1
2024-09-01 20:41:46|08391|41399|GRTJ|47.75B|47750000000|1410|10343769|17.7|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-09-01 20:41:55|08392|41390|IMPJ|69.28B|69280000000|7700|3677278|-17.12|35|2024-10-30|15/09/2024|||||7700|1|2024-08-29|15/06/2024||717.00||59848000000|8450|1
2024-09-01 20:42:02|08393|41387|IPLJ|12.63B|12630000000|6595|411039|0|14|2022-03-14|15/12/2021|||||6595|1|2021-09-07|15/06/2021|0.65||25850000000||6280|1
2024-09-01 20:42:11|08394|41370|INVP|120.07B|120070000000|13549|1041338|22.04|9|2019-05-23|15/03/2019|||||6424|1|2018-05-17|15/03/2018|||||6987|1
2024-09-01 20:42:19|08395|41359|INLJ|120.07B|120070000000|13562|728089|23.57|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2024-09-01 20:42:28|08396|41392|KIOJ|113.27B|113270000000|35290|350566|-16.06|37|2024-10-24|15/09/2024|||||35290|1|2024-07-22|15/06/2024||3408||41795000000|41000|1
2024-09-01 20:42:37|08397|50185|LHCJ|20.7B|20700000000|1437|3989213|3.21|18|2023-05-24|15/03/2023||44.00||14165000000|1333.3000488281|1|2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000|1187.9000244141|1
2024-09-01 20:42:49|08398|41371|MNDI|151.84B|151840000000|34485|609693|11.07|0||
2024-09-01 20:42:58|08399|41382|MTNJ|160.52B|160520000000|8886|5303907|-27.48|37|2024-10-31|15/09/2024|||||8886|1|2024-08-19|15/06/2024|||||8865|1
2024-09-01 20:43:04|08400|1123065|MCGJ|46.85B|46850000000|11024|541032|44.2|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-09-01 20:43:16|08401|41376|NPNJn|633.36B|633360000000|367775|506348|13.33|24|2024-11-27|15/09/2024|||||367775|1|2024-08-28|15/06/2024|||||364414|1
2024-09-01 20:43:25|08402|41360|NEDJ|138.56B|138560000000|29669|1654124|38.59|36|2024-10-28|15/09/2024|||||29669|1|2024-08-06|15/06/2024|||||26721|1
2024-09-01 20:43:34|08403|41373|OMU|56.2B|56200000000|1290|13641524|1.26|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-09-01 20:43:38|08404|50078|||||||1|2015-11-16|15/09/2014|||||29400|1|
2024-09-01 20:43:45|08405|41381|REMJ|80.38B|80380000000|14451|1576138|-8.73|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2024-09-01 20:43:52|08406|41365|||||||36|2024-11-08|15/09/2024||79.51||99910000000|279763|1|2024-07-16|15/06/2024|||103690000000|102720000000|279877|1
2024-09-01 20:44:00|08407|41380|RMHJ|529.68M|529679999.99999994|40|1495608|45.32|19|2023-06-22|15/06/2023|||||28.673044204712|1|2022-12-19|15/12/2022|||||29.246505737305|1
2024-09-01 20:44:08|08408|41361|SLMJ|183.17B|183170000000|8889|4532535|29.5|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-09-01 20:44:18|08409|41374|SOLJ|87.38B|87380000000|13758|2432837|-43.87|37|2024-10-25|15/09/2024|||||13758|1|2024-08-20|15/06/2024||3049||141146000000|13753|1
2024-09-01 20:44:26|08410|41363|SHPJ|168.69B|168690000000|31008|1354689|18.57|19|2023-03-06|15/12/2022|5.96|564.00|106300000000|87198000000|22283|1|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000|23203|1
2024-09-01 20:44:33|08411|41362|SBKJ|396.56B|396560000000|24000|3346276|24.28|20|2023-03-09|15/12/2022|11.4|1115|90570000000|77955000000|17864|1|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000|17144|1
2024-09-01 20:44:43|08412|41388|TBSJ|36.72B|36720000000|23560|284536|43.89|33|2024-11-22|15/09/2024||915.00|||23560|1|2024-08-28|15/06/2024|||||23665|1
2024-09-01 20:44:52|08413|41394|VODJ|212.98B|212980000000|11004|1711014|1.42|35|2024-11-11|15/09/2024||||73575000000|11004|1|2024-07-24|15/06/2024|||36210000000||9352|1
2024-09-01 20:44:59|08414|41385|WHLJ|58.48B|58480000000|6466|3977166|-12.94|17|2023-03-01|15/12/2022|2.19|116.00|35700000000|38933000000|7700|1|2022-09-06|15/06/2022|2.13|174.00|40860000000|41728000000|6053|1
2024-09-01 20:45:09|08415|11719|4001|10.42B|10420000000|11.6|1397667|-21.02|40|2024-11-04|15/09/2024||0.08||2560000000|11.60000038147|1|2024-08-06|15/06/2024|0.05|0.06|2460000000|2470000000|11.060000419617|1
2024-09-01 20:45:19|08416|997122|4191|581.00M|581000000|29.05|158341|-9.28|31|2024-11-06|15/09/2024|||||29.049999237061|1|2024-08-07|15/06/2024|||||26.60000038147|1
2024-09-01 20:45:29|08417|11711|3010|2.63B|2630000000|26.3|206073|-24.78|40|2024-10-23|15/09/2024|||||26.299999237061|1|2024-07-29|15/06/2024|||176000000|176000000|28|1
2024-09-01 20:45:40|08418|11705|2330|9.84B|9840000000|38.1|452277|-11.05|40|2024-10-23|15/09/2024||0.2633||738470000|38.099998474121|1|2024-07-17|15/06/2024|0.16|0.2121|649060000|612750000|40|1
2024-09-01 20:45:48|08419|11629|8160|796.06M|796060000|15.04|512706|4.86|24|2023-03-08|15/12/2022|0.29||152900000||11.060000419617|1|2022-11-03|15/09/2022|0.09||121300000||11.314825057983|1
2024-09-01 20:45:56|08420|11641|8280|741.60M|741600000|18.5|328121|9.26|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-09-01 20:46:05|08421|962550|4320|2.25B|2250000000|24.14|89729|-2.02|24|2023-03-12|15/12/2022|0.14||55450000||16.89999961853|1|2022-11-08|15/09/2022|0.19||53270000||15.460000038147|1
2024-09-01 20:46:16|08422|1025124|4012|1.84B|1840000000|4.6|1096125|-11.92|31|2024-10-23|15/09/2024|||||4.5999999046326|1|2024-07-25|15/06/2024|||||4.5999999046326|1
2024-09-01 20:46:24|08423|11731|4130|386.10M|386100000|0.12|13442422|-25|22|2023-04-09|15/12/2022|-0.1||3540000||0.14139999449253|1|2022-11-15|15/09/2022|-0.02||2800000||0.13120000064373|1
2024-09-01 20:46:32|08424|11630|8170|969.00M|969000000|19.44|343454|4.27|24|2023-03-28|15/12/2022|0.29||287400000||13.716136932373|1|2022-11-11|15/09/2022|0.56||296800000||12.92412853241|1
2024-09-01 20:46:40|08425|11650|6020|531.60M|531600000|17.72|183296|-11.29|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-09-01 20:46:49|08426|940928|4007|7.18B|7180000000|44.9|721764|-17.1|33|2024-11-11|15/09/2024|||||44.900001525879|1|2024-08-04|15/06/2024|||271000000|281000000|46.049999237061|1
2024-09-01 20:46:58|08427|103950|1820|784.35M|784350000|2.47|1452194|6.49|35|2024-10-29|15/09/2024|||||2.4700000286102|1|2024-08-05|15/06/2024|||||2.4500000476837|1
2024-09-01 20:47:06|08428|1025125|3008|653.27M|653270000|2.9|2882683|-8.65|23|2023-03-21|15/12/2022|0.5||50810000||2.2249999046326|1|2022-10-28|15/09/2022|0.14||32560000||2.1300001144409|1
2024-09-01 20:47:17|08429|1053058|4334|541.28M|541280000|8.84|75006|-0.9|6|2023-04-02|15/12/2022|0.29||30640000||8.6000003814697|1|2022-08-17|15/06/2022|0.17||31240000||9.210000038147|1
2024-09-01 20:47:23|08430|1062590|4337|240.98M|240980000|4.25|156151|-18.13|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-09-01 20:47:31|08431|1129465|7200|5.22B|5220000000|176|122376|4.44|25|2024-10-29|15/09/2024|||||176|1|2024-08-11|15/06/2024|||355500000|355500000|164.39999389648|1
2024-09-01 20:47:39|08432|997124|4141|469.20M|469200000|39.05|150492|-7.75|24|2023-04-19|15/12/2022|-0.09||21430000||45.560157775879|1|2022-11-10|15/09/2022|0.08||29560000||47.323776245117|1
2024-09-01 20:47:49|08433|11665|1120|353.60B|353600000000|88.8|4680032|22.02|45|2024-10-21|15/09/2024||1.06||7430000000|88.800003051758|1|2024-08-04|15/06/2024|1.12|1.06|7640000000|7640000000|85|1
2024-09-01 20:47:56|08434|1090528|4340|2.33B|2330000000|8.29|385916|-3.63|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-09-01 20:48:06|08435|980213|1304|1.84B|1840000000|36.35|321869|49.75|32|2024-11-27|15/09/2024|||||36.349998474121|1|2024-08-08|15/06/2024|||||32.349998474121|1
2024-09-01 20:48:16|08436|11704|2320|2.78B|2780000000|43.95|705299|108.94|34|2024-11-07|15/09/2024|||||43.950000762939|1|2024-08-08|15/06/2024|||||36.700000762939|1
2024-09-01 20:48:24|08437|11706|2340|1.47B|1470000000|18.04|261662|6.27|24|2023-04-06|15/12/2022|-0.33||155000000||18.020000457764|1|2022-11-13|15/09/2022|-0.19||142600000||17.299999237061|1
2024-09-01 20:48:31|08438|1057695|4338|1.11B|1110000000|8.1|96611|-8.01|6|2023-04-18|15/12/2022|0.21||92510000||9.7299995422363|1|2022-08-28|15/06/2022|0.28||92610000||11.380000114441|1
2024-09-01 20:48:42|08439|11666|1140|48.13B|48130000000|38.5|1518584|12.18|45|2024-10-24|15/09/2024|||||38.5|1|2024-08-05|15/06/2024|||1410000000|1370000000|35.849998474121|1
2024-09-01 20:48:50|08440|11738|4200|12.46B|12460000000|124.4|435022|20.78|24|2024-10-15|15/09/2024||0.85||3928000000|124.40000152588|1|2024-07-22|15/06/2024|0.82|0.78|4600000000|4530000000|117|1
2024-09-01 20:49:57|08441|11742|4240|1.17B|1170000000|10.16|1342457|-51.94|0||
2024-09-01 20:50:07|08442|11667|1150|78.87B|78870000000|31.65|4911119|5.69|36|2024-10-22|15/09/2024||0.5396||2800000000|31.64999961853|1|2024-08-05|15/06/2024|0.5497|0.5499|2750000000|2750000000|31.200000762939|1
2024-09-01 20:50:18|08443|40411|8312|384.00M|384000000|12.8|1080974|-4.48|24|2023-03-29|15/12/2022|0.1||55890000||15.60000038147|1|2022-11-11|15/09/2022|0.11||57380000||16.700000762939|1
2024-09-01 20:50:24|08444|996548|4331|193.99M|193990000|16.42|107967|-22.95|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-09-01 20:50:33|08445|48638|8012|1.17B|1170000000|17.8|381102|11.67|33|2024-11-04|15/09/2024|||||17.799999237061|1|2024-08-05|15/06/2024|||||17.620000839233|1
2024-09-01 20:50:43|08446|11654|6070|1.92B|1920000000|64|285641|29|38|2024-11-07|15/09/2024|||||64|1|2024-08-05|15/06/2024|||||62.200000762939|1
2024-09-01 20:50:49|08447|1141641|4348|885.54M|885540000|6.28|105834|-4.7|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-09-01 20:50:58|08448|11747|4290|1.97B|1970000000|30.5|436304|42.17|33|2024-11-07|15/09/2024|||||30.5|1|2024-08-01|15/06/2024|||||28.85000038147|1
2024-09-01 20:51:06|08449|1171243|2081|6.4B|6400000000|183|112287|67.27|18|2024-11-04|15/09/2024|||||183|1|2024-08-07|15/06/2024|||596000000|596000000|170.60000610352|1
2024-09-01 20:51:17|08450|11617|8040|1.07B|1070000000.0000001|18|266331|2.18|31|2024-10-29|15/09/2024|||||18|1|2024-08-05|15/06/2024|||||16.10000038147|1
2024-09-01 20:51:25|08451|11628|8150|464.44M|464440000|15.96|396341|14.43|11|2019-11-11|15/09/2019|-0.09||115400000||16.35000038147|1|2019-08-08|15/06/2019|0.06||126500000||13.89999961853|1
2024-09-01 20:51:35|08452|11645|2280|54.40B|54400000000|54|650621|-14.2|45|2024-10-07|15/09/2024||0.51||5020000000|54|1|2024-07-07|15/06/2024|0.62|0.555|5150000000|4980000000|55.900001525879|1
2024-09-01 20:51:44|08453|11636|8230|7.93B|7930000000|199.8|513132|214.45|31|2024-10-30|15/09/2024|||||199.80000305176|1|2024-08-05|15/06/2024|||||209|1
2024-09-01 20:51:54|08454|11671|1213|768.26M|768260000|70.6|153354|67.57|24|2023-03-30|15/12/2022|-1.07||65090000||43.799999237061|1|2022-11-13|15/09/2022|-0.16||61870000||45.700000762939|1
2024-09-01 20:52:03|08455|11691|2170|2.94B|2940000000|42.5|287636|-16.55|34|2024-10-29|15/09/2024|||||42.5|1|2024-08-01|15/06/2024|||446000000|446000000|41.849998474121|1
2024-09-01 20:52:16|08456|19027|8310|505.68M|505680000|11.8|610503|3|24|2023-04-02|15/12/2022|-0.22||64310000||9.5500001907349|1|2022-11-15|15/09/2022|-0.13||52300000||9.9099998474121|1
2024-09-01 20:52:29|08457|11690|2160|1.42B|1420000000|31.95|2155628|101.83|37|2024-10-31|15/09/2024|||||31.950000762939|1|2024-07-21|15/06/2024|||||26.700000762939|1
2024-09-01 20:52:39|08458|1163395|1182|1.24B|1240000000|12.44|388474|-4.87|17|2023-05-04|15/03/2023|0.12||68920000||7596.4810380936|0.0019190174630589|2023-02-28|15/12/2022|0.18||72020000||6790.5128128052|0.0019190174630589
2024-09-01 20:52:47|08459|11646|4061|674.10M|674100000|1.06|21290983|-3.6|24|2023-05-15|15/12/2022|-1.17||12520000||1.3099999427795|1|2022-11-21|15/09/2022|0.38||10610000||1.2079999446869|1
2024-09-01 20:52:56|08460|11694|2200|2.06B|2060000000|136.4|200957|156.66|36|2024-10-29|15/09/2024|||||136.39999389648|1|2024-07-29|15/06/2024|||376000000|376000000|131|1
2024-09-01 20:53:05|08461|997127|7201|655.00M|655000000|6.56|1037674|-7.89|24|2023-03-28|15/12/2022|-0.29||13650000||8.1499996185303|1|2022-11-10|15/09/2022|-0.21||9910000||7.3200001716614|1
2024-09-01 20:53:16|08462|1131253|4321|10.91B|10910000000|22.58|1570774|2.59|25|2024-11-07|15/09/2024||0.53||596090000|22.579999923706|1|2024-08-05|15/06/2024|0.51|0.51|593530000|593530000|19.680000305176|1
2024-09-01 20:53:23|08463|1177730|7202|34.53B|34530000000|291.6|236614|-17.79|17|2024-10-22|15/09/2024||3.78||3110000000|291.60000610352|1|2024-07-22|15/06/2024|3.77|3.18|2770000000|2770000000|279.20001220703|1
2024-09-01 20:53:33|08464|11620|8070|1.68B|1680000000|21|455505|7.91|31|2024-11-04|15/09/2024|||||21|1|2024-08-05|15/06/2024|||||19.700000762939|1
2024-09-01 20:53:42|08465|11733|4150|4.48B|4480000000|25.2|415760|16.82|36|2024-10-17|15/09/2024|||||25.200000762939|1|2024-07-31|15/06/2024|||||24.180000305176|1
2024-09-01 20:53:53|08466|11663|1080|39.28B|39280000000|19.68|1680901|-0.26|45|2024-10-21|15/09/2024||0.5025||2210000000|19.680000305176|1|2024-08-05|15/06/2024||0.5025|2340000000|2340000000|20.39999961853|1
2024-09-01 20:54:01|08467|11727|4080|1.80B|1800000000|14.24|367681|22.38|24|2023-03-30|15/12/2022|0.59||443000000||10.979999542236|1|2022-11-08|15/09/2022|-0.43||432300000||11.699999809265|1
2024-09-01 20:54:12|08468|19029|1301|811.51M|811510000|28.95|140070|1.95|31|2024-10-29|15/09/2024|||||28.950000762939|1|2024-08-08|15/06/2024|||||26.950000762939|1
2024-09-01 20:54:21|08469|11670|1212|13.44B|13440000000|167.8|166739|85.87|31|2024-10-30|15/09/2024|||||167.80000305176|1|2024-08-05|15/06/2024|||772000000|760000000|149|1
2024-09-01 20:54:28|08470|1142328|4292|3.17B|3170000000|78.5|192824|-1.18|22|2024-09-25|15/07/2024|||||78.5|1|2024-06-02|15/04/2024|||164000000|172000000|59.5|1
2024-09-01 20:54:36|08471|11626|8130|566.67M|566670000|34|263305|0|19|2021-11-08|15/09/2021|-0.28||49640000||44.799999237061|1|2021-08-22|15/06/2021|-0.01||49890000||38.400001525879|1
2024-09-01 20:54:44|08472|11753|7040|2.99B|2990000000|87.8|1506897|155.68|24|2023-02-13|15/12/2022|0.89||164000000||20.173315048218|1|2022-11-03|15/09/2022|0.74||148000000||15.859143257141|1
2024-09-01 20:54:53|08473|11638|8250|1.80B|1800000000|34.35|175580|10.53|31|2024-11-04|15/09/2024|||||34.349998474121|1|2024-08-05|15/06/2024|||380000000|380000000|30.799999237061|1
2024-09-01 20:55:03|08474|11688|2140|1.70B|1700000000|16.92|1112895|17.61|24|2023-04-06|15/12/2022|-0.37||56640000||14.493214607239|1|2022-11-11|15/09/2022|-0.21||68130000||14.237668037415|1
2024-09-01 20:55:12|08475|997125|4051|693.56M|693560000|6.88|1078130|2.42|24|2023-03-20|15/12/2022|0.42||67250000||5.8000001907349|1|2022-11-15|15/09/2022|0.4||63210000||6.4400000572205|1
2024-09-01 20:55:23|08476|11723|4030|21.63B|21630000000|29.3|613807|26.17|40|2024-10-22|15/09/2024|||||29.299999237061|1|2024-07-28|15/06/2024|||||27.549999237061|1
2024-09-01 20:55:32|08477|11730|4110|2.04B|2040000000|3.4|4709706|54.34|24|2023-03-12|15/12/2022|-0.1||112000000||2.2360000610352|1|2022-11-11|15/09/2022|-0.2||105400000||2.3719999790192|1
2024-09-01 20:55:40|08478|103949|1302|2.46B|2460000000|41.1|291420|15.67|31|2024-10-22|15/09/2024|||||41.099998474121|1|2024-08-04|15/06/2024|||786000000|786000000|46.299999237061|1
2024-09-01 20:55:48|08479|11668|1210|863.50M|863500000|31.4|62558|-10.27|24|2023-03-29|15/12/2022|-0.28||174600000||33.599998474121|1|2022-11-15|15/09/2022|0.65||172700000||35.5|1
2024-09-01 20:55:55|08480|1167201|4161|8.32B|8320000000|7.29|921951|17.77|22|2024-11-05|15/09/2024||0.05||1430000000|7.289999961853|1|2024-08-11|15/06/2024|0.06|0.055|1420000000|1420000000|6.7300000190735|1
2024-09-01 20:56:06|08481|11658|1020|18.27B|18270000000|17.82|3238649|24.3|41|2024-10-23|15/09/2024|||||17.819999694824|1|2024-08-05|15/06/2024|||903000000|911000000|16.959999084473|1
2024-09-01 20:56:14|08482|1141640|4347|1.57B|1570000000|9.82|81852|5.92|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-09-01 20:56:23|08483|11661|1050|41.29B|41290000000|34.75|995038|-11.08|41|2024-10-23|15/09/2024||0.9135||2420000000|34.75|1|2024-08-05|15/06/2024|0.8902|0.8959|2340000000|2340000000|36.299999237061|1
2024-09-01 20:56:34|08484|11744|4260|7.11B|7110000000|90.8|230346|23.64|34|2024-10-24|15/09/2024|||||90.800003051758|1|2024-08-01|15/06/2024|||407000000|406000000|89.400001525879|1
2024-09-01 20:56:43|08485|11634|8210|33.94B|33939999999.999996|227|137482|15.28|33|2024-10-29|15/09/2024||2.79|||227|1|2024-07-30|15/06/2024|2.64|2.64|4470000000|4470000000|238.39999389648|1
2024-09-01 20:56:53|08486|11640|8270|684.60M|684600000|22.64|410170|18.89|31|2024-11-04|15/09/2024|||||22.639999389648|1|2024-08-05|15/06/2024|||||19.260000228882|1
2024-09-01 20:57:01|08487|40966|4005|8.84B|8840000000|197|94645|61.25|33|2024-10-29|15/09/2024|||||197|1|2024-08-01|15/06/2024|||297000000|292670000|206.60000610352|1
2024-09-01 20:57:12|08488|40409|6004|9.54B|9540000000|116.8|141850|9.09|37|2024-11-05|15/09/2024|||||116.80000305176|1|2024-08-04|15/06/2024|||582000000|564500000|116.59999847412|1
2024-09-01 20:57:22|08489|11675|2001|1.12B|1120000000|16.62|352211|-32.4|34|2024-10-07|15/09/2024|||||16.620000839233|1|2024-08-08|15/06/2024|||||14.859999656677|1
2024-09-01 20:57:33|08490|11637|8240|1.21B|1210000000|40.2|467817|89.29|31|2024-11-04|15/09/2024|||||40.200000762939|1|2024-08-05|15/06/2024|||||27.049999237061|1
2024-09-01 20:57:44|08491|40408|3003|2.51B|2510000000|17.86|207590|-15.2|37|2024-10-30|15/09/2024|||||17.860000610352|1|2024-07-28|15/06/2024|||117000000|117000000|19.719999313354|1
2024-09-01 20:57:54|08492|40965|4004|15.61B|15610000000|160|78444|13|38|2024-11-04|15/09/2024||1.2||824810000|160|1|2024-08-05|15/06/2024|0.84|0.84|738500000|742510000|156|1
2024-09-01 20:58:05|08493|11748|4300|15.60B|15600000000|14.48|2902602|-21.27|45|2024-11-04|15/09/2024||0.19||829890000|14.479999542236|1|2024-08-06|15/06/2024|0.15|0.21|961560000|923730000|13.199999809265|1
2024-09-01 20:58:15|08494|1073180|4339|703.10M|703100000|6.55|131890|-19.85|9|2022-09-12|15/06/2022|0.25||62450000||11.380000114441|1|2022-05-20|15/12/2021|0.17||65200000||11.960000038147|1
2024-09-01 20:58:23|08495|1159097|4013|107.1B|107100000000|303.4|222399|25.93|23|2024-10-28|15/09/2024|||||303.39999389648|1|2024-07-28|15/06/2024||1.52|2600000000|2530000000|281.39999389648|1
2024-09-01 20:58:36|08496|11721|4010|2.70B|2700000000|27|113154|-2.88|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-09-01 20:58:44|08497|943613|1303|7.23B|7230000000|6.51|7815805|184.56|25|2023-05-14|15/03/2023|0.78||380200000||172.97199652195|0.0095969289827255|2023-04-02|15/12/2022|0.89||364900000||141.92039880753|0.0095969289827255
2024-09-01 20:58:54|08498|11740|4220|10.01B|10010000000|8.83|2308721|1.78|39|2024-11-06|15/09/2024|||||8.829999923706|1|2024-08-08|15/06/2024|||||8.1999998092651|1
2024-09-01 20:59:02|08499|40410|8311|361.10M|361100000|15.66|465572|40.43|24|2023-03-19|15/12/2022|1.48||56930000||9.1999998092651|1|2022-11-10|15/09/2022|-0.67||58020000||18.420000076294|1
2024-09-01 20:59:13|08500|11717|3080|2.81B|2810000000|32.7|66352|-24.71|38|2024-10-23|15/09/2024|||||32.700000762939|1|2024-08-04|15/06/2024|||277500000|277500000|32.200000762939|1
2024-09-01 20:59:25|08501|11751|7020|39.19B|39190000000|51.4|980991|11.85|45|2024-10-21|15/09/2024||0.8139||4330000000|51.400001525879|1|2024-07-23|15/06/2024|0.86|0.8595|4470000000|4470000000|53.900001525879|1
2024-09-01 20:59:34|08502|19031|4003|7.04B|7040000000|92.5|352178|19.84|42|2024-10-28|15/09/2024||1.69||1550000000|92.5|1|2024-07-30|15/06/2024|1.33|1.35|1920000000|1880000000|89.900001525879|1
2024-09-01 20:59:42|08503|11692|2180|547.98M|547980000|47.7|153142|15.69|24|2023-05-15|15/03/2023|0.08||63890000||41.900001525879|1|2023-03-22|15/12/2022|0.55||63990000||37.75|1
2024-09-01 20:59:53|08504|11736|4180|1.16B|1160000000|4.2|3383315|25.75|24|2023-03-30|15/12/2022|-0.48||9260000||2.9400000572205|1|2022-11-16|15/09/2022|-0.76||7980000||3.125|1
2024-09-01 21:00:01|08505|11683|2080|8.44B|8439999999.999999|112|213283|76.49|36|2024-11-04|15/09/2024|||||112|1|2024-08-07|15/06/2024|||||111.40000152588|1
2024-09-01 21:00:21|08506|11639|8260|380.40M|380400000|12.66|281470|-1.93|24|2023-04-03|15/12/2022|-1.02||68200000||12.933336257935|1|2022-11-13|15/09/2022|-0.33||62420000||12.366668701172|1
2024-09-01 21:00:29|08507|11625|8120|736.15M|736150000|16.1|530588|18.36|24|2023-04-06|15/12/2022|0.4||109300000||9.6899995803833|1|2022-11-11|15/09/2022|0.08||107200000||8.1199998855591|1
2024-09-01 21:00:40|08508|11647|6001|2.10B|2100000000|59.4|126342|3.12|34|2024-10-28|15/09/2024|||||59.400001525879|1|2024-08-04|15/06/2024|||216000000||48|1
2024-09-01 21:00:49|08509|19032|3001|1.12B|1120000000|11.6|254014|-9.94|31|2024-08-12|15/06/2024|||||11.60000038147|1|2024-05-14|15/03/2024|||||11.640000343323|1
2024-09-01 21:00:59|08510|11648|6002|1.76B|1760000000|27.2|302302|-22.13|45|2024-10-23|15/09/2024||0.12||329530000|27.200000762939|1|2024-08-04|15/06/2024|-0.45|0.08|300860000|301000000|26.75|1
2024-09-01 21:01:08|08511|1178933|2082|308.56B|308560000000|416.8|311690|118.67|16|2024-10-31|15/09/2024||0.6085||1910000000|416.79998779297|1|2024-08-04|15/06/2024|0.86|0.5998|1560000000|1700000000|398|1
2024-09-01 21:01:23|08512|11743|4250|30.42B|30420000000|26.4|2188627|9.11|44|2024-11-06|15/07/2024|||||26.39999961853|1|2024-08-04|15/04/2024|||||25|1
2024-09-01 21:01:30|08513|1010626|4332|403.92M|403920000|6.13|141354|-15.09|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-09-01 21:01:36|08514|1127827|4342|2.22B|2220000000|11.72|132336|-1.33|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2024-09-01 21:01:46|08515|11737|4190|15.50B|15500000000|12.94|1853999|-13.41|40|2024-10-31|15/09/2024||0.22||2570000000|12.939999580383|1|2024-08-08|15/06/2024|0.14|0.125|2650000000|2520000000|12.739999771118|1
2024-09-01 21:01:53|08516|11656|6090|704.00M|704000000|14.08|291189|-5.41|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-09-01 21:02:04|08517|19023|3091|1.18B|1180000000|10.9|120611|-11.02|37|2024-11-07|15/09/2024|||||10.89999961853|1|2024-08-08|15/06/2024|||||10.699999809265|1
2024-09-01 21:02:11|08518|19030|4310|5.41B|5410000000|15.98|493967|0.26|24|2023-04-02|15/12/2022|-0.03||17110000||14.579999923706|1|2022-11-16|15/09/2022|0.01||10150000||11.840000152588|1
2024-09-01 21:02:21|08519|11746|4280|35.24B|35240000000|9.52|1280825|25.2|40|2024-11-06|15/09/2024|||||9.5200004577637|1|2024-08-07|15/06/2024|||647460000||7.8299999237061|1
2024-09-01 21:02:30|08520|985835|4011|841.65M|841650000|14.8|418093|4.18|31|2024-11-04|15/09/2024|||||14.800000190735|1|2024-08-08|15/06/2024|||||14.220000267029|1
2024-09-01 21:02:38|08521|1097263|1830|11.38B|11380000000|217|158136|41.25|30|2024-10-28|15/09/2024|||||217|1|2024-07-30|15/06/2024|||369000000|369000000|231|1
2024-09-01 21:02:50|08522|11669|1211|156.20B|156200000000|42.3|2172273|4.81|45|2024-10-29|15/09/2024||0.2347||7650000000|42.299999237061|1|2024-08-12|15/06/2024|0.28|0.2147|7180000000|7350000000|42|1
2024-09-01 21:02:58|08523|11696|2220|588.35M|588350000|16.7|164857|-13.66|24|2023-03-22|15/12/2022|-0.4||67920000||17.479999542236|1|2022-11-10|15/09/2022|-0.27||58160000||18.780000686646|1
2024-09-01 21:03:07|08524|11615|8020|836.00M|836000000|16.74|453564|-19.81|31|2024-11-05|15/09/2024|||||16.739999771118|1|2024-08-07|15/06/2024|||239000000|239000000|16.680000305176|1
2024-09-01 21:03:17|08525|11729|4100|18.79B|18790000000|114|98048|58.5|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-09-01 21:03:26|08526|11616|8030|2.87B|2870000000|27.15|1149319|89.39|33|2024-11-04|15/09/2024|||||27.14999961853|1|2024-08-05|15/06/2024|||||26|1
2024-09-01 21:03:33|08527|1141642|4346|321.69M|321690000|4.37|96125|-11.31|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-09-01 21:03:41|08528|11709|2370|1.41B|1410000000|35.4|735833|102.87|24|2023-04-05|15/12/2022|-0.01||228100000||11.260000228882|1|2022-11-16|15/09/2022|0.01||200600000||11.060000419617|1
2024-09-01 21:03:50|08529|969107|4009|6.97B|6970000000|75.7|399020|26.06|31|2024-10-31|15/09/2024|||||75.699996948242|1|2024-08-04|15/06/2024|||665000000|684000000|77.400001525879|1
2024-09-01 21:03:59|08530|953109|1202|3.83B|3830000000|44.3|439671|32.58|31|2024-11-06|15/09/2024|||||44.299999237061|1|2024-08-11|15/06/2024|||262000000|262000000|37.950000762939|1
2024-09-01 21:04:10|08531|11720|4002|21.44B|21440000000|106.2|267357|-5.63|40|2024-10-31|15/09/2024||0.94||744670000|106.19999694824|1|2024-08-05|15/06/2024|1.26|1.26|690300000|708070000|112|1
2024-09-01 21:04:20|08532|1054997|4336|577.98M|577980000|5.58|102283|-15.14|8|2023-03-30|15/12/2022|0.19||60660000||7.3499999046326|1|2022-08-24|15/06/2022|-0.19||35350000||9.2299995422363|1
2024-09-01 21:04:29|08533|1054998|4335|446.16M|446160000|5.07|120170|-20.53|10|2023-03-30|15/12/2022|-0.02||50240000||7.6599998474121|1|2022-08-25|15/06/2022|0.15||50380000||9.460000038147|1
2024-09-01 21:04:39|08534|11649|6010|8.45B|8449999999.999999|28|1220468|20.36|37|2024-10-28|15/09/2024|||||28|1|2024-07-21|15/06/2024|||790000000|900000000|30.950000762939|1
2024-09-01 21:04:48|08535|40407|3002|1.54B|1540000000|9.07|519105|-29.28|35|2024-10-29|15/09/2024|||||9.0699996948242|1|2024-08-07|15/06/2024|||116500000|116500000|8.2600002288818|1
2024-09-01 21:04:59|08536|11695|2210|640.92M|640920000|27.4|103490|-18.11|25|2023-05-10|15/03/2023|-0.8||131100000||35.799999237061|1|2023-03-21|15/12/2022|-0.75||117200000||31.549999237061|1
2024-09-01 21:05:14|08537|942783|1180|209.26B|209260000000|35.2|5534714|-2.1|33|2024-10-24|15/09/2024||0.8277||9350000000|35.200000762939|1|2024-08-04|15/06/2024|0.8459|0.8037|8920000000|8920000000|38.049999237061|1
2024-09-01 21:05:24|08538|1116144|4291|9.29B|9290000000|216|83254|78.79|24|2024-11-18|15/08/2024|||||216|1|2024-07-04|15/05/2024|||145000000|146000000|169|1
2024-09-01 21:05:39|08539|11684|2090|777.10M|777100000|24.54|149496|4.34|24|2023-04-09|15/12/2022|-0.31||10050000||23.39999961853|1|2022-11-17|15/09/2022|0.02||12450000||24.059999465942|1
2024-09-01 21:05:48|08540|48637|3004|1.64B|1640000000|9.13|224377|-21.16|36|2024-10-17|15/09/2024|||||9.1300001144409|1|2024-08-07|15/06/2024|||||8.8000001907349|1
2024-09-01 21:05:57|08541|11710|2380|13.75B|13750000000|8.2|2860072|-20.54|39|2024-10-22|15/09/2024|||||8.1999998092651|1|2024-08-07|15/06/2024|||9520000000||7.4000000953674|1
2024-09-01 21:06:06|08542|11676|2002|21.82B|21820000000|45.45|309299|0|31|2022-08-10|15/06/2022||0.48||2000000000|45.450000762939|1|2022-05-18|15/03/2022||0.47||2000000000|45.450000762939|1
2024-09-01 21:06:18|08543|11714|3040|5.97B|5970000000|54.4|148145|-20.66|39|2024-11-05|15/09/2024|||||54.400001525879|1|2024-08-11|15/06/2024|0.83|0.83|276000000|261330000|51.900001525879|1
2024-09-01 21:06:26|08544|997128|6012|439.48M|439480000|27.8|307424|8.29|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-09-01 21:06:35|08545|11741|4230|1.41B|1410000000|46.6|433780|94.1|33|2024-11-07|15/09/2024|||||46.599998474121|1|2024-08-08|15/06/2024|||||25.89999961853|1
2024-09-01 21:06:45|08546|11657|1010|78.62B|78620000000|26.3|2814852|-15.27|45|2024-10-21|15/09/2024||0.6679||4190000000|26.299999237061|1|2024-08-04|15/06/2024|0.7584|0.754|4000000000|4000000000|27.25|1
2024-09-01 21:06:51|08547|994496|4330|1.21B|1210000000|7.02|203520|-22.21|11|2022-08-25|15/06/2022|0.36||153000000||11.159999847412|1|2022-06-23|15/12/2021|0.37||158300000||10.60000038147|1
2024-09-01 21:07:01|08548|11662|1060|72.12B|72120000000|35.3|1825156|-2.79|45|2024-10-24|15/09/2024||0.9224||3520000000|35.299999237061|1|2024-08-05|15/06/2024|0.9712|0.9455|3490000000|3490000000|37.5|1
2024-09-01 21:07:09|08549|11621|8080|391M|391000000|11.5|289590|0|23|2022-10-17|15/09/2022|||||11.979999542236|1|2022-08-21|15/06/2022|0.14||55430000||17.180000305176|1
2024-09-01 21:07:31|08550|11677|2010|227.10B|227100000000|75.5|2000342|-15.38|45|2024-10-28|15/09/2024||0.6255||35240000000|75.5|1|2024-07-31|15/06/2024|0.73|0.3467|35720000000|34260000000|78.699996948242|1
2024-09-01 21:07:42|08551|11678|2020|55.03B|55030000000|115.8|533820|-15.41|44|2024-10-22|15/09/2024||1.54||2530000000|115.80000305176|1|2024-07-28|15/06/2024|1.48|1.45|2680000000|2680000000|113.40000152588|1
2024-09-01 21:07:50|08552|11644|2270|11.36B|11360000000|355|32537|10.38|32|2024-10-21|15/06/2024||||753000000|355|1|2024-07-25|15/03/2024|||717500000|718000000|335.39999389648|1
2024-09-01 21:07:59|08553|997126|1832|598.50M|598500000|3.42|3179585|-4.29|22|2023-04-04|15/12/2022|-0.1||41020000||3.5999999046326|1|2022-11-16|15/09/2022|-0.15||33560000||4.125|1
2024-09-01 21:08:09|08554|11631|8180|601.20M|601200000|20.08|1363247|78.47|23|2023-04-09|15/12/2022|-0.08||102000000||8.7673597335815|1|2022-11-16|15/09/2022|-0.67||107300000||10.151679992676|1
2024-09-01 21:08:19|08555|11703|2310|21.25B|21250000000|29.25|1563893|-20.85|45|2024-10-16|15/09/2024||0.4593||1790000000|29.25|1|2024-07-20|15/06/2024|0.17|0.2571|1770000000|1850000000|29.299999237061|1
2024-09-01 21:08:29|08556|11659|1030|15.87B|15870000000|12.66|1038257|-4.67|40|2024-10-23|15/09/2024|||||12.659999847412|1|2024-08-04|15/06/2024|||1020000000|1020000000|12.659999847412|1
2024-09-01 21:08:37|08557|11686|2120|2.31B|2310000000|39.15|1150499|35.33|29|2024-05-15|15/03/2024|1.84||121890000||44.900001525879|1|2024-03-17|15/12/2023|0.641||55180000||34|1
2024-09-01 21:08:46|08558|11623|8100|505.20M|505200000|16.86|174187|23.38|24|2023-03-29|15/12/2022|0.43||204200000||11.89999961853|1|2022-11-15|15/09/2022|-0.88||181400000||12.159999847412|1
2024-09-01 21:08:54|08559|11618|8050|539.00M|539000000|26.95|210046|72.18|31|2024-10-29|15/09/2024|||||26.950000762939|1|2024-08-01|15/06/2024|||||27.39999961853|1
2024-09-01 21:09:04|08560|11724|4040|2.54B|2540000000|20.32|745933|9.57|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-09-01 21:09:25|08561|11679|2030|1.16B|1160000000|77.8|81964|-9.87|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-09-01 21:09:39|08562|11725|4050|5.47B|5470000000|78.2|711754|8.51|28|2024-10-23|15/09/2024|||||78.199996948242|1|2024-07-28|15/06/2024|||2490000000|2470000000|58.799999237061|1
2024-09-01 21:09:47|08563|1153650|2222|6.76T|6760000000000|27.85|49002564|-19.91|25|2024-11-05|15/09/2024||0.4503||443030000000|27.85000038147|1|2024-08-04|15/06/2024|0.44|0.4366|425710000000|426900000000|27.5|1
2024-09-01 21:09:56|08564|11685|2110|450.42M|450420000|68.9|104894|18.01|36|2024-11-27|15/09/2024|||||68.900001525879|1|2024-08-28|15/06/2024|||||67.800003051758|1
2024-09-01 21:10:09|08565|11713|3030|6.35B|6350000000|41.45|176724|-24.21|40|2024-10-31|15/09/2024|||||41.450000762939|1|2024-08-06|15/06/2024|0.66|0.66|382500000|383000000|40.5|1
2024-09-01 21:10:22|08566|11680|2040|3.03B|3030000000|30.35|614878|28.87|40|2024-10-14|15/09/2024|||||30.35000038147|1|2024-07-30|15/06/2024|||283000000|283000000|29.049999237061|1
2024-09-01 21:10:32|08567|11697|2230|10.02B|10020000000|11.96|4263534|164.88|32|2023-03-23|15/12/2022|0.28||1070000000||2.8399999141693|1|2022-11-08|15/09/2022|0.12||760500000||2.8250000476837|1
2024-09-01 21:10:41|08568|953110|4008|1.22B|1220000000|34.1|194931|6.07|33|2024-11-04|15/09/2024|||||34.099998474121|1|2024-08-01|15/06/2024|||||33.900001525879|1
2024-09-01 21:10:52|08569|11749|5110|72.83B|72830000000|17.26|1606161|-15.27|43|2024-11-06|15/09/2024|||||17.260000228882|1|2024-08-07|15/06/2024|1.16|1.16|22380000000|22380000000|16.700000762939|1
2024-09-01 21:11:00|08570|954945|4031|10.28B|10280000000|54.5|925943|61.56|33|2024-11-04|15/09/2024|||||54.5|1|2024-08-05|15/06/2024|||720000000|720000000|49.799999237061|1
2024-09-01 21:11:11|08571|11707|2350|12.84B|12840000000|8.51|2488099|-29.31|45|2024-10-21|15/09/2024||-0.2503||2190000000|8.5100002288818|1|2024-07-28|15/06/2024|-0.17|-0.3011|2110000000|2110000000|8.1800003051758|1
2024-09-01 21:11:20|08572|103952|4006|1.08B|1080000000|23.88|228648|-1.93|31|2024-11-06|15/09/2024|||||23.879999160767|1|2024-08-08|15/06/2024|||||22.89999961853|1
2024-09-01 21:11:30|08573|11633|8200|3.48B|3480000000|39|1896634|98.5|31|2024-10-31|15/09/2024|||||39|1|2024-08-04|15/06/2024|||168000000|168000000|30.700000762939|1
2024-09-01 21:11:39|08574|11642|2050|29.82B|29820000000|26.55|1191355|-29.82|45|2024-10-22|15/09/2024||0.2051||6330000000|26.549999237061|1|2024-08-06|15/06/2024|0.0938|0.1582|5370000000|5730000000|42.5|1
2024-09-01 21:11:47|08575|1097260|4344|1.50B|1500000000|7.99|154787|-4.03|6|2023-04-02|15/12/2022|0.29||70830000||10.260000228882|1|2022-08-19|15/06/2022|0.06||67110000||10.279999732971|1
2024-09-01 21:11:59|08576|40406|1810|6.36B|6360000000|23.6|1588649|-20.28|37|2024-11-06|15/09/2024|||||23.60000038147|1|2024-08-08|15/06/2024|||1030000000|1050000000|22.799999237061|1
2024-09-01 21:12:08|08577|11652|6050|799.20M|799200000|19.98|301565|-23.94|24|2023-04-05|15/12/2022|-0.47||9750000||28.39999961853|1|2022-11-17|15/09/2022|-0.66||9810000||30.39999961853|1
2024-09-01 21:12:18|08578|11672|1214|1.60B|1600000000|28.8|451169|34.04|40|2024-11-05|15/09/2024||||355000000|28.799999237061|1|2024-07-28|15/06/2024|||383000000|383000000|31.10000038147|1
2024-09-01 21:12:26|08579|11653|6060|594M|594000000|19.8|341438|2.14|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2024-09-01 21:12:33|08580|11687|2130|352.40M|352400000|8.82|503182|-26.27|24|2023-05-15|15/12/2022|-0.49||34130000||12.739999771118|1|2022-11-13|15/09/2022|-0.19||38400000||11.800000190735|1
2024-09-01 21:12:42|08581|11732|4140|467.73M|467730000|24.04|196489|-21.72|24|2023-02-27|15/12/2022|-0.33||85310||29.75|1|2022-11-14|15/09/2022|-0.26||75010||36.099998474121|1
2024-09-01 21:12:51|08582|11699|2250|14.98B|14980000000|19.98|1186993|-24.57|40|2024-10-23|15/09/2024||0.21||0.00|19.979999542236|1|2024-07-31|15/06/2024|0.09|0.17|0.00|0.00|20.379999160767|1
2024-09-01 21:13:01|08583|11693|2190|2.76B|2760000000|33.75|282619|21.27|31|2024-10-30|15/09/2024|||||33.75|1|2024-08-07|15/06/2024|||283000000|283000000|33.450000762939|1
2024-09-01 21:13:13|08584|11715|3050|5.01B|5010000000|35.95|94995|-24.92|40|2024-10-29|15/09/2024|||||35.950000762939|1|2024-08-06|15/06/2024|0.35|0.35|197000000|197500000|34.200000762939|1
2024-09-01 21:13:23|08585|11682|2070|4.15B|4150000000.0000005|34.6|1493437|-10.77|39|2024-10-31|15/09/2024|||||34.599998474121|1|2024-08-11|15/06/2024|||433000000|432000000|27.10000038147|1
2024-09-01 21:13:32|08586|11702|2300|2.53B|2530000000|68.5|166348|90.33|33|2024-11-05|15/09/2024|||||68.5|1|2024-07-23|15/06/2024|||||78.699996948242|1
2024-09-01 21:13:40|08587|11745|4270|800.40M|800400000|13.34|110422|-22.7|24|2023-03-30|15/12/2022|-0.05||232300000||18.180000305176|1|2022-11-07|15/09/2022|-0.06||261100000||19.139999389648|1
2024-09-01 21:13:49|08588|11722|4020|9.14B|9140000000|24.3|836111|77.59|36|2024-11-06|15/09/2024|||||24.299999237061|1|2024-08-07|15/06/2024|||511000000|511000000|19.799999237061|1
2024-09-01 21:13:57|08589|11739|4210|20.72B|20720000000|259|65408|48.31|29|2024-11-05|15/09/2024|||||259|1|2024-08-06|15/06/2024|||851000000|851000000|235.60000610352|1
2024-09-01 21:14:07|08590|11674|1320|3.54B|3540000000|70.2|642426|98.53|34|2024-10-31|15/09/2024|||||70.199996948242|1|2024-08-01|15/06/2024|||||73.599998474121|1
2024-09-01 21:14:16|08591|11750|7010|216.43B|216430000000|43.3|4783307|8.04|45|2024-10-30|15/09/2024||0.8072||18950000000|43.299999237061|1|2024-07-23|15/06/2024|0.66|0.66|19160000000|19150000000|39|1
2024-09-01 21:14:25|08592|11708|2360|641.25M|641250000|42.75|105611|-7.83|25|2023-05-16|15/03/2023|-0.19||20580000||46.150001525879|1|2023-03-09|15/12/2022|0.1||24960000||39.799999237061|1
2024-09-01 21:14:32|08593|1141643|4345|590M|590000000|4.98|178108|3.31|8|2023-03-30|15/12/2022|-0.1||25550000||4.8600001335144|1|2022-08-19|15/06/2022|0.07||23180000||5.6999998092651|1
2024-09-01 21:14:41|08594|11651|6040|689.51M|689510000|17.64|182259|10.25|24|2023-04-06|15/12/2022|-0.75||35150000||18.139999389648|1|2022-11-13|15/09/2022|0.13||52390000||17.639999389648|1
2024-09-01 21:14:52|08595|11728|4090|11.66B|11660000000|44.75|169047|57.04|39|2024-11-04|15/09/2024|||||44.75|1|2024-08-11|15/06/2024|||325000000|325000000|44.75|1
2024-09-01 21:15:00|08596|40405|1201|943.57M|943570000|12.24|545194|-13.08|31|2024-11-06|15/09/2024|||||12.239999771118|1|2024-08-04|15/06/2024|||||11.340000152588|1
2024-09-01 21:15:08|08597|1011863|4333|572.22M|572220000|11.22|55400|0.53|9|2022-08-25|15/06/2022|0.29||30470000||13.699999809265|1|2022-06-23|15/12/2021|0.45||25750000||12.739999771118|1
2024-09-01 21:15:19|08598|1176205|2281|2.71B|2710000000|138.2|115418|35.13|16|2024-10-29|15/09/2024|||||138.19999694824|1|2024-08-11|15/06/2024|||640000000|591000000|125|1
2024-09-01 21:15:27|08599|11726|4070|613.60M|613600000|15.34|130758|-15.15|24|2023-02-15|15/12/2022|-2.13||23600000||22.539915084839|1|2022-11-16|15/09/2022|-0.36||30480000||27.830976486206|1
2024-09-01 21:15:38|08600|11681|2060|7.59B|7590000000|11.42|1825636|-11.77|45|2024-10-28|15/09/2024|||||11.420000076294|1|2024-08-04|15/06/2024|0.06|0.06|1010000000|863670000|11.10000038147|1
2024-09-01 21:15:47|08601|11614|8010|23.53B|23530000000|157|397373|36.03|40|2024-10-29|15/09/2024||1.27|||157|1|2024-08-07|15/06/2024|3.07|1.69|4200000000|4200000000|159.60000610352|1
2024-09-01 21:15:57|08602|11718|3090|1.19B|1190000000|13.2|144679|-13.4|37|2024-10-30|15/09/2024|||||13.199999809265|1|2024-08-07|15/06/2024|||||12.039999961853|1
2024-09-01 21:16:05|08603|11735|4170|1.01B|1010000000|0.87|14281561|16|24|2023-04-05|15/12/2022|-0.71||2700000||0.80800002813339|1|2022-11-16|15/09/2022|-0.04||2570000||1.3067920207977|1
2024-09-01 21:16:13|08604|1172117|4261|3.1B|3100000000|74.6|177874|0.7|18|2024-11-06|15/09/2024|||||74.599998474121|1|2024-08-07|15/06/2024|||322000000|306000000|62.700000762939|1
2024-09-01 21:16:23|08605|11734|4160|272.68M|272680000|41.8|284881|-43.74|21|2023-04-02|15/12/2022|-0.56||||105.35944366455|1|2023-03-06|15/09/2022|-0.11||||53.778560638428|1
2024-09-01 21:16:30|08606|11632|8190|428.80M|428800000|10.8|418822|13.71|24|2023-03-30|15/12/2022|0.04||95910000||7.8299999237061|1|2022-11-13|15/09/2022|-0.05||90400000||7.8000001907349|1
2024-09-01 21:16:40|08607|103951|3005|917.40M|917400000|16.68|110080|-2.85|31|2024-10-30|15/09/2024|||||16.680000305176|1|2024-07-30|15/06/2024|||||16.420000076294|1
2024-09-01 21:16:47|08608|11624|8110|95.00M|95000000|9.5|533163|0|11|2020-10-12|15/09/2019|-0.42||3790000||9.5|1|2020-09-09|15/06/2019|-2.7||906000||9.5|1
2024-09-01 21:16:56|08609|11643|2100|958.46M|958460000|41.4|303552|18.76|23|2023-03-26|15/12/2022|0.19||38610000||32.150001525879|1|2022-11-09|15/09/2022|0.3||28880000||34.099998474121|1
2024-09-01 21:17:04|08610|11619|8060|1.92B|1920000000|22.5|977486|20.75|28|2024-10-29|15/09/2024|||||22.5|1|2024-08-05|15/06/2024|||770000000|770000000|26.89999961853|1
2024-09-01 21:17:14|08611|19025|8300|1.20B|1200000000|30|337397|66.39|24|2023-03-21|15/12/2022|0.44||149000000||16.10000038147|1|2022-11-09|15/09/2022|0.18||134100000||15.279999732971|1
2024-09-01 21:17:24|08612|11701|2290|22.64B|22640000000|40.15|839984|-4.96|41|2024-10-15|15/09/2024||0.1352||1510000000|40.150001525879|1|2024-07-28|15/06/2024|0.4|0.1846|1660000000|1660000000|39.549999237061|1
2024-09-01 21:17:34|08613|11716|3060|3.89B|3890000000|24.68|298869|-33.96|40|2024-10-17|15/09/2024|||||24.680000305176|1|2024-07-11|15/06/2024||0.34|208000000|212500000|26.799999237061|1
2024-09-01 21:17:43|08614|11712|3020|6.58B|6580000000|32.5|212694|-4.85|40|2024-10-15|15/09/2024|||||32.5|1|2024-08-06|15/06/2024|0.53|0.53|261000000|257670000|30.25|1
2024-09-01 21:17:52|08615|1050725|3007|842.63M|842630000|37.45|239946|6.07|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-09-01 21:18:02|08616|11752|7030|10.10B|10100000000|11.24|3320295|-17.19|41|2024-10-29|15/09/2024||0.139||2640000000|11.239999771118|1|2024-07-25|15/06/2024|0.1185|0.12|2550000000|2550000000|11.340000152588|1
2024-09-01 21:18:14|08617|11698|2240|1.67B|1670000000|27.75|973308|10.14|36|2024-10-31|15/09/2024|||||27.75|1|2024-08-06|15/06/2024|||||20.10000038147|1
2024-09-01 21:18:23|08618|11689|2150|1.57B|1570000000|47.65|325521|1247.52|33|2024-10-23|15/09/2024|||||47.650001525879|1|2024-07-25|15/06/2024|||||41.75|1
2024-09-01 21:18:33|08619|9179|STEL|51.69B|51690000000|3.13|40872977|31.51|45|2024-11-07|15/09/2024||0.0407||3610000000|3.1300001144409|1|2024-08-15|15/06/2024|0.04|0.0391|3410000000|3480000000|2.9100000858307|1
2024-09-01 21:18:43|08620|9184|TBEV|13.32B|13320000000|0.53|32925900|-7.02|43|2024-11-25|15/09/2024||0.1662|||0.52999997138977|1|2024-08-08|15/06/2024|0.3043|0.3043|69310000000|69360000000|0.49500000476837|1
2024-09-01 21:18:53|08621|9098|GENS|9.72B|9720000000|0.805|28347084|-8|45|2024-11-07|15/09/2024||0.0147||664970000|0.80500000715256|1|2024-08-14|15/06/2024|0.01|0.0105|571300000|571260000|0.80000001192093|1
2024-09-01 21:19:06|08622|8968|CMLT|14.28B|14280000000|2.12|23074180|10.99|45|2024-10-24|15/09/2024|||||2.1199998855591|1|2024-08-13|15/06/2024||5.00|393400000|769450000|2.0999999046326|1
2024-09-01 21:19:17|08623|8969|DBSM|103.41B|103410000000|36.36|4841202|20.11|45|2024-11-07|15/09/2024||0.905||5370000000|36.360000610352|1|2024-08-07|15/06/2024|0.98|0.9507|5480000000|5350000000|32.75|1
2024-09-01 21:19:28|08624|8959|CTDM|4.67B|4670000000|5.23|3565776|-21.4|45|2024-11-12|15/09/2024|||||5.2300000190735|1|2024-08-14|15/06/2024||17.00||1487000000|5.1994910240173|1
2024-09-01 21:19:39|08625|8966|OCBC|65.41B|65410000000|14.55|5675163|15.94|34|2024-11-06|15/09/2024||0.4152||3500000000|14.550000190735|1|2024-08-04|15/06/2024|0.43|0.41|3630000000|3530000000|14.800000190735|1
2024-09-01 21:19:48|08626|942528|CAPD|12.66B|12660000000|2.88|12149878|3.97|40|2024-10-25|15/09/2024|||||2.8800001144409|1|2024-07-30|15/06/2024||8.00||732910000|2.670000076294|1
2024-09-01 21:19:59|08627|8963|CMDG|3.08B|3080000000|1.42|5951463|11.81|43|2024-11-12|15/09/2024|||||1.4199999570847|1|2024-08-14|15/06/2024|||1110000000||1.3999999761581|1
2024-09-01 21:20:11|08628|8962|WLIL|19.6B|19600000000|3.14|5064295|-16.93|42|2024-10-25|15/09/2024||0.0657|||3.1400001049042|1|2024-08-13|15/06/2024|0.0659|0.0657|15250000000||3.039999961853|1
2024-09-01 21:20:21|08629|8979|STEG|13.87B|13870000000|4.45|4874902|16.8|43|2024-11-11|15/09/2024|||||4.4499998092651|1|2024-08-14|15/06/2024|||2820000000||4.2800002098083|1
2024-09-01 21:20:32|08630|8960|SCIL|8.79B|8790000000|4.93|3379405|-7.85|45|2024-11-15|15/09/2024||0.12|||4.9299998283386|1|2024-08-06|15/06/2024|0.14|0.14|||4.5100002288818|1
2024-09-01 21:20:43|08631|8955|KPLM|11.14B|11140000000|6.17|3882499|-8.81|45|2024-10-17|15/09/2024|||||6.1700000762939|1|2024-08-01|15/06/2024|||||6.6399998664856|1
2024-09-01 21:20:51|08632|991280|KEPE|3.67B|3670000000|2.13|5433815|-3.18|33|2024-10-15|15/09/2024|||||2.1300001144409|1|2024-07-26|15/06/2024|||||1.9099999666214|1
2024-09-01 21:21:00|08633|9196|UOBH|52.51B|52510000000|31.39|2664134|10.37|33|2024-10-31|15/09/2024||0.8665||3460000000|31.389999389648|1|2024-08-01|15/06/2024|0.8542|0.85|3480000000|3480000000|32.349998474121|1
2024-09-01 21:21:10|08634|9207|YAZG|9.84B|9840000000|2.49|20931423|47.34|37|2024-11-05|15/09/2024|||||2.4900000095367|1|2024-08-11|15/06/2024|||||2.4800000190735|1
2024-09-01 21:21:22|08635|942530|UTOS|4.55B|4550000000|5.38|1062874|-18.28|37|2024-11-13|15/09/2024||0.0968||227250000|5.3800001144409|1|2024-08-12|15/06/2024|0.0774|0.134||179120000|5.3200001716614|1
2024-09-01 21:21:30|08636|1177475|CAPN|13.52B|13520000000|2.71|8411815|-16.36|16|2024-10-17|15/09/2024|||||2.710000038147|1|2024-08-13|15/06/2024||7.00||983830000|2.5199999809265|1
2024-09-01 21:21:39|08637|991283|MAPI|6.65B|6650000000|2.44|6746983|6.09|33|2024-10-22|15/09/2024||0.031||182980000|2.4400000572205|1|2024-07-24|15/06/2024|0.0343|0.03|175280000|182980000|2.289999961853|1
2024-09-01 21:21:50|08638|8972|SGXL|11.59B|11590000000|10.83|2048377|12.46|45|2024-10-25|15/09/2024||||321000000|10.829999923706|1|2024-08-08|15/06/2024||||331000000|9.789999961853|1
2024-09-01 21:22:02|08639|955508|VENM|4.07B|4070000000.0000005|14.02|738987|6.94|37|2024-11-08|15/09/2024|||||14.020000457764|1|2024-08-06|15/06/2024|||717500000||14.439999580383|1
2024-09-01 21:22:12|08640|991284|MAPL|6.85B|6850000000|1.36|27156159|-19.05|33|2024-10-21|15/09/2024||0.02||187380000|1.3600000143051|1|2024-07-24|15/06/2024|0.0155|0.02|181700000|187380000|1.3500000238419|1
2024-09-01 21:22:22|08641|953093|DFIR|2.52B|2520000000|1.86|638390|-24.7|34|2024-10-29|15/09/2024|||||1.8600000143051|1|2024-08-01|15/06/2024|||||1.75|1
2024-09-01 21:22:30|08642|8956|HKLD|8.27B|8270000000|3.75|1972045|5.63|20|2023-07-26|15/06/2023||0.19||1192000000|3.6300001144409|1|2023-03-02|15/12/2022|0.09|0.17|2240000000|699270000|4.6500000953674|1
2024-09-01 21:22:39|08643|985814|FRAE|4.1B|4099999999.9999995|1.09|10618063|-9.17|26|2024-11-06|15/09/2024|||||1.0900000333786|1|2024-07-31|15/06/2024|||||0.98500001430511|1
2024-09-01 21:22:47|08644|991282|MACT|7.21B|7210000000|1.37|19688002|-9.87|33|2024-10-30|15/09/2024||0.02||232030000|1.3700000047684|1|2024-07-31|15/06/2024|0.0209|0.02|236650000|236650000|1.289999961853|1
2024-09-01 21:22:57|08645|8961|SIAL|22.39B|22390000000|6.28|6133442|-8.59|45|2024-11-08|15/09/2024||0.1911||4900000000|6.2800002098083|1|2024-07-31|15/06/2024|0.124|0.1643|4720000000|4820000000|6.9099998474121|1
2024-09-01 21:23:06|08646|955406|SATS|5.46B|5460000000|3.65|6000722|40.93|33|2024-11-07|15/09/2024|||||3.6500000953674|1|2024-08-20|15/06/2024|0.043||1370000000||3.1099998950958|1
2024-09-01 21:23:17|08647|8957|JCYC|10.94B|10940000000|27.67|814005|-17.21|43|2024-11-06|15/09/2024|||||27.670000076294|1|2024-08-01|15/06/2024|||||25.959999084473|1
2024-09-01 21:23:27|08648|8967|JARD|10.48B|10480000000|36.04|256416|-24.22|37|2024-11-05|15/09/2024|||||36.040000915527|1|2024-08-01|15/06/2024||2.46|||35.200000762939|1
2024-09-01 21:23:38|08649|955053|BANY|286.3M|286300000|0.33|152687|-17.5|31|2024-11-05|15/09/2024|||||0.33000001311302|1|2024-08-12|15/06/2024|||||0.36500000953674|1
2024-09-01 21:23:45|08650|24050|AFRE|2.92B|2920000000|23080|11642|31.28|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-09-01 21:23:54|08651|10875|ARPT|6.40B|6400000000|5487|228839|-4.03|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2024-09-01 21:24:06|08652|24044|ALLT|465.69M|465690000|1227|15443|25.99|45|2024-11-05|15/09/2024||-0.038||90060000|1227|1|2024-08-27|15/06/2024|-0.0736|-0.152|81610000|84740000|1278|1
2024-09-01 21:24:15|08653|10870|ALHE|4.93B|4930000000|2744|428175|-5.87|34|2024-11-20|15/09/2024|||||2744|1|2024-08-14|15/06/2024|||||2612|1
2024-09-01 21:24:23|08654|1142179|ALTF|996.88M|996880000|517.8|319524|-17.5|18|2023-03-22|15/12/2022|0.22||276800000||732.29998779297|1|2022-11-29|15/09/2022|0.25||302000000||736.5|1
2024-09-01 21:24:31|08655|10873|AMOT|7.54B|7540000000|1600|631182|-10.33|33|2024-11-11|15/09/2024|||||1600|1|2024-08-06|15/06/2024|||||1558|1
2024-09-01 21:24:41|08656|11886|APLP|242.21M|242210000|512.6|44658|-59.12|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-09-01 21:24:46|08657|1168294|AQUA|39.01M|39010000|132.6|140204|30.66|0||
2024-09-01 21:24:53|08658|942781|ARAD|572.09M|572090000|8937|4981|28.79|24|2023-03-29|15/12/2022|22.37||828700000||6625.0698242188|1|2022-11-27|15/09/2022|9.45||850000000||7132.4501953125|1
2024-09-01 21:25:00|08659|1173410|ARGO|1.67B|1670000000|9209|6194|76.15|0||
2024-09-01 21:25:08|08660|940927|ASHG|5.1B|5100000000|5025|85745|-3.81|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-09-01 21:25:24|08661|10973|AUDC|1.16B|1160000000|3911|48338|0.86|43|2024-10-29|15/09/2024||0.9506||228030000|3911|1|2024-07-30|15/06/2024|0.6748|0.7037|226060000|224420000|4009|1
2024-09-01 21:25:31|08662|11884|AUGN|43.07M|43070000|200.2|73933|-30.14|14|2023-03-30|15/12/2022|-1.25||310000||371.79998779297|1|2022-11-21|15/09/2022|-0.76||2140000||529.09997558594|1
2024-09-01 21:25:40|08663|10878|AZRM|3.83B|3830000000|1815|199749|58.92|31|2024-11-18|15/09/2024|||||1815|1|2024-08-22|15/06/2024|||||1684|1
2024-09-01 21:25:50|08664|11316|AZRG|30B|30000000000|24740|71557|20.96|45|2024-11-20|15/09/2024||2.68||541300000|24740|1|2024-08-19|15/06/2024||2.67||532070000|24980|1
2024-09-01 21:26:00|08665|10952|POLI|48.03B|48030000000|3599|3342982|14.39|45|2024-11-20|15/09/2024||1.2|||3599|1|2024-08-15|15/06/2024|1.5|1.41|5090000000||3569|1
2024-09-01 21:26:06|08666|1152803|BVC|420.73M|420730000|100.8|58200|-21.85|0||
2024-09-01 21:26:30|08667|10946|ORL|3.08B|3080000000|98.5|6022083|-23.89|29|2024-11-06|15/09/2024|||||98.5|1|2024-08-06|15/06/2024|||||84.900001525879|1
2024-09-01 21:26:41|08668|10880|BEZQ|11.92B|11920000000|430.5|5471059|-16.22|45|2024-11-13|15/09/2024||0.1219||2210000000|430.5|1|2024-08-07|15/06/2024|0.1|0.1283|1940000000|2220000000|430.89999389648|1
2024-09-01 21:26:49|08669|11802|BIG|9.66B|9660000000|39520|33881|25.79|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-09-01 21:26:56|08670|10881|BLSR|3.35B|3350000000|27440|6424|25.72|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-09-01 21:27:04|08671|11970|BONS|157.67M|157670000|13.5|1139016|-8.61|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-09-01 21:27:10|08672|27521|BCNV|2.31B|2310000000|29900|5|-18.97|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-09-01 21:27:24|08673|10987|CAMT|14.95B|14950000000|32950|87578|47.57|37|2024-11-13|15/09/2024||2.61||405560000|32950|1|2024-08-01|15/06/2024|2.5|2.37|389060000|372420000|38000|1
2024-09-01 21:27:32|08674|40402|CRSM|1.72B|1720000000|1969|75242|19.6|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-09-01 21:27:41|08675|10886|CEL|2.58B|2580000000|1558|145776|25.4|43|2024-11-26|15/09/2024|||||1558|1|2024-08-09|15/06/2024|0.33||1100000000||1524|1
2024-09-01 21:27:50|08676|10888|CLIS|4.64B|4640000000|5872|121380|4.72|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-09-01 21:27:59|08677|10991|CGEN|680.96M|680960000|758.7|65827|65.6|42|2024-11-07|15/09/2024||-0.3585||4900000|758.70001220703|1|2024-08-06|15/06/2024|-0.0766|-0.3179|25680000|6210000|624.20001220703|1
2024-09-01 21:28:08|08678|10993|DANE|1.78B|1780000000|33180|7752|8.03|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-09-01 21:28:16|08679|10998|DNYA|2.64B|2640000000|8443|15926|-15.62|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-09-01 21:28:26|08680|10893|DLEA|2.13B|2130000000|2194|84292|-6.89|36|2024-11-25|15/09/2024|||||2194|1|2024-08-22|15/06/2024|||||2100|1
2024-09-01 21:28:36|08681|10890|NWMDp|11.21B|11210000000|955|1059765|-11.85|42|2024-11-14|15/09/2024|||||955|1|2024-08-08|15/06/2024|0.116||252700000||901|1
2024-09-01 21:28:46|08682|10891|DLEKG|7.74B|7740000000|41790|46181|-20.24|44|2024-11-28|15/09/2024|||||41790|1|2024-08-22|15/06/2024|18||2520000000||39350|1
2024-09-01 21:29:01|08683|10994|DELG|4.25B|4250000000|16390|14424|10.9|22|2024-11-14|15/09/2024|||||16390|1|2024-08-14|15/06/2024|||||16300|1
2024-09-01 21:29:09|08684|1171353|DLTI|1.57B|1570000000|6294|14426|43.21|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-09-01 21:29:19|08685|10996|DIMRI|6.38B|6380000000|32780|15218|39.97|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-09-01 21:29:24|08686|1171352|DIPL|895M|895000000|3241|10378|3.16|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-09-01 21:29:32|08687|10995|DIFI|1.59B|1590000000|53500|4252|19.3|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-09-01 21:29:42|08688|10899|DSCT|24.69B|24690000000|1996|3308922|5.35|45|2024-11-26|15/09/2024||0.80||4210000000|1996|1|2024-08-12|15/06/2024||0.66|3790000000|3910000000|1995|1
2024-09-01 21:29:50|08689|1162384|DORL|2.21B|2210000000|1378|260164|52.33|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-09-01 21:29:58|08690|10906|ESLT|33.29B|33290000000|74840|53622|-0.19|34|2023-03-22|15/12/2022||7.74||5110000000|64080|1|2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000|63850|1
2024-09-01 21:30:12|08691|10901|ELCO|2.19B|2190000000|11270|18157|-6.35|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-09-01 21:30:25|08692|10904|ELTR|5.64B|5640000000|147060|3877|1.33|33|2024-11-28|15/09/2024|||||147060|1|2024-08-26|15/06/2024|||||147400|1
2024-09-01 21:30:33|08693|24052|ECP|1.64B|1640000000|7749|27117|-5.98|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-09-01 21:30:42|08694|10902|ELCRE|2.17B|2170000000|3854|76803|-6.92|31|2024-11-13|15/09/2024|||||3854|1|2024-08-26|15/06/2024|||||4010|1
2024-09-01 21:30:51|08695|10979|ELWS|2.34B|2340000000|18650|39475|113.08|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-09-01 21:30:58|08696|102937|ELLO|609.76M|609760000|4731|4531|-16.07|0||
2024-09-01 21:31:05|08697|1117812|ENOG|8.5B|8500000000|4771|257335|-11.39|15|2024-11-27|15/09/2024|||||4771|1|2024-09-11|15/06/2024|||||4771|1
2024-09-01 21:31:21|08698|942758|ENRG|7.19B|7190000000|1309|769044|9.54|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2024-09-01 21:31:29|08699|102939|ENLT|7.06B|7060000000|5960|294596|-3.18|24|2023-03-31|15/12/2022|0.38|0.53|192200000||6001|1|2022-11-22|15/09/2022|0.06||190400000||7510|1
2024-09-01 21:31:37|08700|11004|EQTL|4.36B|4360000000|11990|20996|3.21|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-09-01 21:31:44|08701|1072172|FTAL|6.91B|6910000000|42070|16375|15.55|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-09-01 21:31:52|08702|1152802|FIBIH|5.57B|5570000000|15340|44587|-5.14|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-09-01 21:32:01|08703|10909|FIBI|14.93B|14930000000|14880|180369|-2.99|33|2024-11-27|15/09/2024|||||14880|1|2024-08-15|15/06/2024|6.07||1640000000||14950|1
2024-09-01 21:32:10|08704|11007|FORTY|4.29B|4290000000|28010|10979|0.21|31|2024-11-20|15/09/2024|||||28010|1|2024-08-20|15/06/2024|||||28120|1
2024-09-01 21:32:20|08705|11854|FOX|3.6B|3600000000|26140|28546|-2.62|35|2024-11-25|15/09/2024|||||26140|1|2024-08-28|15/06/2024|||||26970|1
2024-09-01 21:32:27|08706|1136087|FRSM|2B|2000000000|1307|77449|0|15|2021-11-29|15/09/2021|0.18||391500000||1362|1|2021-08-25|15/06/2021|0.18||388600000||1283|1
2024-09-01 21:32:37|08707|10915|GCT|2.25B|2250000000|1234|349333|2.8|45|2024-11-13|15/09/2024||0.55|||1234|1|2024-08-16|15/06/2024||0.53|438000000||1156|1
2024-09-01 21:32:44|08708|1167677|GNCL|65.88M|65879999.99999999|60.9|297525|-55.76|0||
2024-09-01 21:32:53|08709|1129335|GNRS|793.13M|793130000|62.7|2263067|-1.09|18|2023-03-30|15/12/2022|0.14||344000000||62.700000762939|1|2022-11-28|15/09/2022|0.15||297300000||120.19999694824|1
2024-09-01 21:33:00|08710|10913|GILT|949.87M|949870000|1673|112747|-35.02|24|2024-11-12|15/09/2024||0.05||77770000|1673|1|2024-08-07|15/06/2024|0.1|0.05|76630000|74220000|1599|1
2024-09-01 21:33:09|08711|10919|INFN|2.35B|2350000000|36220|8240|0|27|2023-05-03|15/03/2023|||||36220|1|2023-03-01|15/12/2022|||||36220|1
2024-09-01 21:33:22|08712|10920|HARL|7.16B|7160000000|3480|336332|34.32|44|2024-11-27|15/09/2024||1.69|||3480|1|2024-08-29|15/06/2024|1.45|1.45|||3670|1
2024-09-01 21:33:30|08713|11016|HLAN|5.70B|5700000000|19760|27479|0.62|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-09-01 21:33:40|08714|10923|ICL|21.22B|21220000000|1645|1845260|-27.59|45|2024-11-06|15/09/2024||0.0915||1950000000|1645|1|2024-08-14|15/06/2024|0.1|0.0862|1750000000|1710000000|1459|1
2024-09-01 21:33:47|08715|102941|IDIN|1.82B|1820000000|12380|15244|47.52|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-09-01 21:33:55|08716|11019|IES|1.19B|1190000000|20780|2854|-12.45|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-09-01 21:34:03|08717|942782|INRM|1.65B|1650000000|1135|205011|-2.47|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-09-01 21:34:11|08718|1128859|ISCD|2.59B|2590000000|1353|410862|-16.34|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-09-01 21:34:26|08719|11058|ISCN|4.32B|4320000000|1338|355631|59.73|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-09-01 21:34:45|08720|10925|ILCO|6.14B|6140000000|81060|7251|-22.76|44|2024-11-14|15/09/2024|||||81060|1|2024-08-15|15/06/2024|||||77150|1
2024-09-01 21:34:54|08721|11020|ILDC|1.26B|1260000000|3104|48562|2.51|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-09-01 21:35:01|08722|1166585|ISHI|1.48B|1480000000|5921|7717|-33.14|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-09-01 21:35:11|08723|10926|ISRAp|4B|4000000000|154.1|2588148|1.36|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-09-01 21:35:22|08724|11883|ISRS|3.57B|3570000000|71130|3971|1.91|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-09-01 21:35:28|08725|945143|KEN|4.8B|4800000000|9092|37577|1.58|0||
2024-09-01 21:35:37|08726|11029|KRUR|829.9M|829900000|6598|1520|-22.71|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-09-01 21:35:47|08727|10932|LUMI|52.32B|52320000000|3458|3963203|18.09|45|2024-11-26|15/09/2024||1.2||5140000000|3458|1|2024-08-14|15/06/2024|1.49|1.13|5740000000|5010000000|3258|1
2024-09-01 21:35:54|08728|11910|LVPR|885.71M|885710000|6150|4547|-4.67|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-09-01 21:36:05|08729|24045|LPSN|396.54M|396540000|452|530942|-69.69|37|2024-11-06|15/09/2024||-0.046||71790000|452|1|2024-07-31|15/06/2024|-0.0052|-0.0499|79880000|77450000|506.5|1
2024-09-01 21:36:16|08730|11037|MGIC|1.93B|1930000000|3887|32848|-9.57|33|2024-11-11|15/09/2024||0.9116||514410000|3887|1|2024-08-14|15/06/2024|0.893|0.8924|507130000|495020000|3849|1
2024-09-01 21:36:25|08731|11038|MLTM|1.21B|1210000000|5549|9322|-7.77|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-09-01 21:36:33|08732|10938|MTRX|4.52B|4520000000|7108|74949|-7.23|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2024-09-01 21:36:41|08733|1166586|MAXO|1.36B|1360000000|972.5|133947|33.64|19|2024-11-27|15/09/2024||0.2||339000000|972.5|1|2024-08-14|15/06/2024|0.18|0.14|316900000|278000000|861.5|1
2024-09-01 21:36:49|08734|11041|MTRN|1.19B|1190000000|1088|370807|-72.59|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-09-01 21:36:57|08735|102938|MDTR|1.18B|1180000000|785.1|98763|-5.34|24|2023-03-26|15/12/2022|0.22||61740000||742.59997558594|1|2022-11-30|15/09/2022|0.2||59660000||896.29998779297|1
2024-09-01 21:37:05|08736|11942|MGOR|3.5B|3500000000|9554|32114|35.71|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-09-01 21:37:20|08737|10936|MLSR|13B|13000000000|27350|50776|16.06|43|2024-11-20|15/09/2024|||||27350|1|2024-08-15|15/06/2024|||||27050|1
2024-09-01 21:37:29|08738|1008671|MNRT|1.28B|1280000000|171|1185721|12.8|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-09-01 21:37:36|08739|10937|MMHD|6.52B|6520000000|10520|43974|27.21|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-09-01 21:37:48|08740|10934|MGDL|4.82B|4820000000|456.9|954044|5.03|45|2024-11-14|15/09/2024|||||456.89999389648|1|2024-08-19|15/06/2024|||||450|1
2024-09-01 21:37:56|08741|10922|MVNE|6.82B|6820000000|913.3|1844048|0.78|31|2024-11-20|15/09/2024|||||913.29998779297|1|2024-08-20|15/06/2024|||||915.20001220703|1
2024-09-01 21:38:05|08742|10939|MZTF|35.75B|35750000000|13840|441563|10.62|45|2024-11-26|15/09/2024||4.48||3520000000|13840|1|2024-08-14|15/06/2024|5.6|4.64|3840000000|3760000000|13650|1
2024-09-01 21:38:15|08743|10940|NFTA|2.11B|2109999999.9999998|2241|67129|25.54|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-09-01 21:38:22|08744|1173275|NYAX|3.14B|3140000000|8582|34705|1.03|3|2021-05-27|15/03/2021|-0.01||22770000||10350|1|2021-05-27|15/03/2020|-0||18100000||10350|1
2024-09-01 21:38:30|08745|12104|NTML|1.27B|1270000000|6394|10321|20.42|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-09-01 21:38:41|08746|10941|NICE|39.51B|39510000000|62840|116554|-13.86|45|2024-11-14|15/09/2024||9.87||2520000000|62840|1|2024-08-15|15/06/2024|9.73|9.53|2450000000|2450000000|61420|1
2024-09-01 21:38:50|08747|11047|NVMI|23.52B|23520000000|80610|62475|67.53|42|2024-11-07|15/09/2024||6.36||650860000|80610|1|2024-08-08|15/06/2024|6.1|5.02|594300000|547640000|72540|1
2024-09-01 21:39:00|08748|997120|NVLG|792.63M|792630000|155.2|157616|-15.83|31|2024-11-13|15/09/2024|||||155.19999694824|1|2024-08-21|15/06/2024|||||139.5|1
2024-09-01 21:39:30|08749|11973|ONE|3.36B|3360000000|4697|66803|-1.65|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-09-01 21:39:41|08750|1043291|OPCE|7.07B|7070000000|2763|316568|19.19|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-09-01 21:39:48|08751|41400|OPK|4.21B|4210000000|610.2|325144|-15.26|0||
2024-09-01 21:39:56|08752|945707|ORA|16.32B|16320000000|27090|58677|-6.8|17|2024-10-30|15/09/2024||0.4202||216790000|27090|1|2024-08-06|15/06/2024|0.37|0.3867|213000000|214070000|27810|1
2024-09-01 21:40:07|08753|1168509|NOFR|3.15B|3150000000|8630|36782|2.71|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-09-01 21:40:21|08754|10954|PTNR|2.94B|2940000000|1579|150040|0.57|45|2024-11-26|15/09/2024||0.3685||826200000|1579|1|2024-08-12|15/06/2024|0.31|0.1238|823000000|842620000|1610|1
2024-09-01 21:40:31|08755|10955|PZOL|4.18B|4179999999.9999995|39150|15911|24.77|45|2024-11-20|15/09/2024|||||39150|1|2024-08-21|15/06/2024|||||36170|1
2024-09-01 21:40:42|08756|24046|PERI|1.46B|1460000000|3097|124570|-75.18|33|2024-11-06|15/09/2024||0.7523||386090000|3097|1|2024-07-31|15/06/2024|0.9779|0.7715|408810000|398080000|3132|1
2024-09-01 21:40:51|08757|10953|PRGO|14.38B|14380000000|11870|288067|0|30|2022-05-10|15/03/2022||1.55||3280000000|11870|1|2022-03-03|15/12/2021||1.79||3400000000|11870|1
2024-09-01 21:41:02|08758|10950|PHOE|9.73B|9730000000|3870|493929|1.94|33|2024-11-27|15/09/2024||1.65|||3870|1|2024-08-22|15/06/2024|1.52|1.67|||3722|1
2024-09-01 21:41:12|08759|10951|PLSN|1.32B|1320000000|13840|5058|-22.44|31|2024-11-28|15/09/2024|||||13840|1|2024-08-29|15/06/2024|||||13180|1
2024-09-01 21:41:22|08760|11994|PTBL|1.64B|1640000000|22240|12137|45.94|31|2024-11-12|15/09/2024|||||22240|1|2024-08-13|15/06/2024|||||19160|1
2024-09-01 21:41:27|08761|1169904|DRS|8.59B|8590000000|3352|47067|0|0||
2024-09-01 21:41:38|08762|10956|RMLI|2.84B|2840000000|20610|24326|-5.45|35|2024-11-28|15/09/2024|||||20610|1|2024-08-22|15/06/2024|||||22220|1
2024-09-01 21:41:48|08763|11062|RATIp|3.23B|3230000000|287|1326205|-1.73|43|2024-11-27|15/09/2024|||||287|1|2024-08-20|15/06/2024|||||280|1
2024-09-01 21:41:56|08764|11064|RIT1|2.8B|2800000000|1440|287173|-9.37|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-09-01 21:42:02|08765|1173540|RTLS|3.12B|3120000000|6430|34961|-15.98|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-09-01 21:42:07|08766|11090|SPNS|7.36B|7360000000|13110|48549|16.74|0||
2024-09-01 21:42:16|08767|11072|SLARL|1.58B|1580000000|709.7|528323|-10.06|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-09-01 21:42:23|08768|945144|SPEN|7.44B|7440000000|2083|366416|-18.91|0||
2024-09-01 21:42:33|08769|10960|SKBN|4.83B|4830000000|893.8|724071|-4.93|37|2024-11-28|15/09/2024|||||893.79998779297|1|2024-08-21|15/06/2024|||||863|1
2024-09-01 21:42:43|08770|10958|SAE|8.32B|8320000000|3128|624527|76.62|30|2024-11-25|15/09/2024|||||3128|1|2024-08-18|15/06/2024|0.62||4000000000||2657|1
2024-09-01 21:42:52|08771|10961|STRS|6.7B|6700000000|5750|146576|-29.58|45|2024-11-25|15/09/2024||1.26|||5750|1|2024-08-29|15/06/2024|0.71|1.08|2750000000||5748|1
2024-09-01 21:42:59|08772|11074|SMT|3.51B|3510000000|5072|42757|3.91|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-09-01 21:43:09|08773|942777|TDRN|1.76B|1760000000|20520|11800|-25.23|33|2024-11-06|15/09/2024|||||20520|1|2024-08-15|15/06/2024|||||19970|1
2024-09-01 21:43:18|08774|1142298|TASE|2.85B|2850000000|3249|236746|54.69|27|2024-11-26|15/09/2024||0.2711||107390000|3249|1|2024-08-07|15/06/2024|0.25|0.25|105110000|105110000|2805|1
2024-09-01 21:43:28|08775|10963|TEVA|77.43B|77430000000|6850|1191418|85.19|41|2024-11-07|15/09/2024||2.46||15470000000|6850|1|2024-07-31|15/06/2024|2.29|2.02|15660000000|14850000000|6188|1
2024-09-01 21:43:39|08776|10964|TSEM|17.78B|17780000000|15980|192530|43.47|45|2024-11-11|15/09/2024||1.96||1380000000|15980|1|2024-07-24|15/06/2024|1.93|1.65|1280000000|1300000000|14930|1
2024-09-01 21:43:45|08777|1173975|VRDS|3.14B|3140000000|2160|25994|26.16|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-09-01 21:43:52|08778|1155712|YHNF|3.27B|3270000000|22570|7382|42.32|18|2023-05-30|15/03/2023|3.05|3.05|1150000000|1150000000|17440|1|2023-03-27|15/12/2022|2.36||925500000||17450|1
2024-09-01 21:45:00|08779|41603|AMMB|17.22B|17220000000|5.2|8087875|39.41|12|2024-11-21|15/09/2024||||1098000000|5.1999998092651|1|2024-08-20|15/06/2024|0.151|0.151|1150000000|1160000000|4.8899998664856|1
2024-09-01 21:45:11|08780|41692|AXIA|23.41B|23410000000|2.55|7833990|2.82|45|2024-11-28|15/09/2024||0.0193|||2.5499999523163|1|2024-08-28|15/06/2024|0.02|0.0175|5760000000|5760000000|2.4400000572205|1
2024-09-01 21:45:20|08781|41604|CIMB|87.77B|87770000000|8.2|23778313|44.37|45|2024-11-28|15/09/2024||0.1704||5540000000|8.1999998092651|1|2024-08-30|15/06/2024|0.183|0.1928|5600000000|5080000000|8|1
2024-09-01 21:45:30|08782|41698|DIAL|13.32B|13320000000|2.36|6375713|12.92|44|2024-11-12|15/09/2024|||||2.3599998950958|1|2024-08-15|15/06/2024|0.025||810100000||2.539999961853|1
2024-09-01 21:45:40|08783|41693|CELC|45.4B|45400000000|3.87|4928746|-13.62|45|2024-11-15|15/09/2024||0.0405|||3.8699998855591|1|2024-08-15|15/06/2024|0.0346|0.0405|3110000000||3.8399999141693|1
2024-09-01 21:45:50|08784|41626|GENT|16.63B|16629999999.999998|4.32|7095484|-1.37|45|2024-11-21|15/09/2024|||||4.3200001716614|1|2024-08-29|15/06/2024|0.062|0.0875|6860000000|6860000000|4.4400000572205|1
2024-09-01 21:46:00|08785|41655|GENM|14.28B|14280000000|2.52|10456248|-2.33|45|2024-11-21|15/09/2024||0.04||2800000000|2.5199999809265|1|2024-08-29|15/06/2024|0.0145|0.04|2670000000|2720000000|2.5699999332428|1
2024-09-01 21:46:11|08786|41625|HAPS|10.41B|10410000000|4.18|191635|4.5|27|2023-02-23|15/12/2022|0.04||1790000000||6.5199999809265|1|2023-02-22|15/03/2022|0.06||1650000000||6.7399997711182|1
2024-09-01 21:46:23|08787|41667|HTHB|8.43B|8430000000|2.47|7222549|26.67|40|2024-11-05|15/09/2024|||||2.4700000286102|1|2024-08-06|15/06/2024|0.009|0.011|583800000|583800000|2.4800000190735|1
2024-09-01 21:46:33|08788|41685|HLBB|43.5B|43500000000|21.22|1084419|6.1|45|2024-11-27|15/09/2024||0.5261||1570000000|21.219999313354|1|2024-08-29|15/06/2024|0.504|0.5128|1480000000|1530000000|21.10000038147|1
2024-09-01 21:46:43|08789|41606|HLCB|21.21B|21210000000|18.7|238103|3.2|39|2024-11-27|15/09/2024|||||18.700000762939|1|2024-08-29|15/06/2024|0.711|0.711|1720000000||18.540000915527|1
2024-09-01 21:46:54|08790|41678|IHHH|55.22B|55220000000|6.27|5300757|6.63|41|2024-11-28|15/09/2024||0.045||5880000000|6.2699999809265|1|2024-08-29|15/06/2024|0.05|0.04|6090000000|4100000000|6.3099999427795|1
2024-09-01 21:47:05|08791|41615|IOIB|24.94B|24940000000|4.02|2601343|-0.74|45|2024-11-20|15/09/2024||0.0496||2990000000|4.0199999809265|1|2024-09-02|15/06/2024||0.0476||2620000000|4.0199999809265|1
2024-09-01 21:47:16|08792|41620|KLKK|23.86B|23860000000|21.76|979338|1.49|30|2024-11-26|15/09/2024||0.3743||6060000000|21.760000228882|1|2024-08-19|15/06/2024|0.2465|0.3455|5500000000|6060000000|21|1
2024-09-01 21:47:23|08793|41607|MBBM|130.08B|130080000000.00002|10.78|12305311|17.81|0||
2024-09-01 21:48:31|08794|41657|MAHB|17.52B|17520000000|10.5|2179605|36.36|18|2024-11-27|15/09/2024||0.1175||1500000000|10.5|1|2024-08-30|15/06/2024|0.1223|0.1223|1560000000|1560000000|10.239999771118|1
2024-09-01 21:48:43|08795|41688|MXSC|30.24B|30240000000|3.86|2673181|-4.69|45|2024-10-25|15/09/2024||0.04||2670000000|3.8599998950958|1|2024-08-21|15/06/2024|0.046|0.0467|2590000000|2590000000|3.539999961853|1
2024-09-01 21:48:55|08796|41632|MISC|37.45B|37450000000|8.39|5272433|15.09|45|2024-11-26|15/09/2024|||||8.3900003433228|1|2024-08-23|15/06/2024|0.123||3330000000||8.5900001525879|1
2024-09-01 21:49:05|08797|950439|NESM|24.86B|24860000000|106|103922|-18.59|33|2024-11-12|15/09/2024|||||106|1|2024-07-25|15/06/2024|0.3995|0.333|1520000000|1520000000|121.80000305176|1
2024-09-01 21:49:19|08798|41669|PCGB|46.48B|46480000000|5.81|4390763|-18.4|45|2024-11-20|15/09/2024||0.085||7680000000|5.8099999427795|1|2024-08-16|15/06/2024|0.0971|0.085|7730000000|7680000000|5.3000001907349|1
2024-09-01 21:49:38|08799|41684|PETR|20.94B|20940000000|21.08|663281|-9.06|41|2024-11-21|15/09/2024|||||21.079999923706|1|2024-08-20|15/06/2024|0.286||9840000000|9840000000|19|1
2024-09-01 21:49:49|08800|41689|PGAS|36.17B|36170000000|18.28|533390|5.91|45|2024-11-18|15/09/2024|||||18.280000686646|1|2024-08-20|15/06/2024|0.238|0.237|1650000000|1650000000|18.159999847412|1
2024-09-01 21:50:07|08801|41635|PEPT|20.77B|20770000000|14.6|713406|-7.36|42|2024-11-26|15/09/2024|||||14.60000038147|1|2024-08-29|15/06/2024|0.2115||1320000000||14.5|1
2024-09-01 21:50:20|08802|953641|PMET|40.95B|40950000000|4.97|10248006|1.02|33|2024-11-26|15/09/2024||0.0439|||4.9699997901917|1|2024-08-29|15/06/2024|0.0614|0.0439|3950000000|4030000000|5.1300001144409|1
2024-09-01 21:50:33|08803|41609|PUBM|93.56B|93560000000|4.82|28289400|13.68|44|2024-11-27|15/09/2024||0.0899||3510000000|4.8200001716614|1|2024-08-27|15/06/2024|0.092|0.092|3410000000|3410000000|4.5100002288818|1
2024-09-01 21:50:46|08804|41605|RHBC|26.72B|26720000000|6.13|8327038|8.5|45|2024-11-26|15/09/2024||0.1642||2020000000|6.1300001144409|1|2024-08-27|15/06/2024|0.167|0.164|2110000000|2060000000|5.9299998283386|1
2024-09-01 21:51:01|08805|41637|SIME|16.9B|16899999999.999998|2.48|15059476|7.83|45|2024-11-28|15/09/2024||0.0638||18270000000|2.4800000190735|1|2024-09-02|15/06/2024||0.1174||14390000000|2.4800000190735|1
2024-09-01 21:51:15|08806|1056019|SDGU|31.67B|31670000000|4.58|3831871|5.42|31|2024-11-27|15/09/2024||0.0571|||4.5799999237061|1|2024-08-30|15/06/2024|0.06|0.0591|4970000000|4970000000|4.5900001525879|1
2024-09-01 21:51:28|08807|41648|TENA|85.1B|85100000000|14.64|10413094|47.58|45|2024-11-28|15/09/2024||0.16||16370000000|14.640000343323|1|2024-08-29|15/06/2024|0.25|0.18|14370000000|14370000000|14|1
2024-09-01 21:51:43|08808|41651|TPGC|7.37B|7370000000|0.92|39106924|24.32|41|2024-10-03|15/08/2024||0.001||725610000|0.9200000166893|1|2024-06-20|15/05/2024|0.006|0.01|636900000|636900000|1.1399999856949|1
2024-09-01 21:51:55|08809|24454|ARE|1.16B|1160000000|18.5|291643|61.15|45|2024-10-23|15/09/2024||0.7813||1230000000|18.5|1|2024-07-24|15/06/2024|-1.99|-2.36|853780000|1010000000|14.670000076294|1
2024-09-01 21:52:10|08810|24698|AC|41.02M|41020000|15.44|1993997|-32.19|45|2024-10-29|15/09/2024||1.89||6230000000|15.439999580383|1|2024-08-07|15/06/2024|0.98|0.8618|5520000000|5510000000|15.140000343323|1
2024-09-01 21:52:26|08811|24448|AGI|10.9B|10900000000|25.98|669122|54.09|37|2024-10-23|15/09/2024||0.2238||342450000|25.979999542236|1|2024-07-31|15/06/2024|0.24|0.1884|332600000|282780000|23.139999389648|1
2024-09-01 21:52:36|08812|24458|ATD|73.6B|73600000000|76.93|1556445|6.27|33|2022-03-15|15/01/2022||0.5769||17180000000|49.669998168945|1|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000|50.689998626709|1
2024-09-01 21:52:48|08813|24451|ALA|10.27B|10270000000|34.52|937952|26.77|45|2024-10-31|15/09/2024||0.081||3190000000|34.520000457764|1|2024-08-01|15/06/2024|0.14|0.1162|2780000000|2540000000|32.919998168945|1
2024-09-01 21:53:02|08814|40471|AIF|31.62K|31620|54.33|78425|3.7|42|2024-11-07|15/09/2024||0.3915||152890000|54.330001831055|1|2024-08-08|15/06/2024|0.45|0.5262|206710000|211390000|53.830001831055|1
2024-09-01 21:53:51|08815|24455|ARX|14.9B|14900000000|24.94|1955149|17.53|45|2024-11-01|15/09/2024||0.5234||1200000000|24.940000534058|1|2024-08-01|15/06/2024|0.4|0.2835|1300000000|1170000000|23.889999389648|1
2024-09-01 21:54:01|08816|991199|ATZ|5.19B|5190000000|46.1|339780|85.96|33|2024-09-27|15/08/2024||0.1509||583930000|46.099998474121|1|2024-07-11|15/05/2024|0.22|0.16|498630000|486430000|41.270000457764|1
2024-09-01 21:54:09|08817|977762|AX_pa|750.33M|750330000|25.09|9357|0|22|2022-08-04|15/06/2022|-0.2||91060000||24.5|1|2022-05-05|15/03/2022|1.9||93240000||24.879999160767|1
2024-09-01 21:54:19|08818|24445|ACOx|5.1B|5100000000|45.47|206700|20.45|45|2024-10-24|15/09/2024||0.6947||1160000000|45.470001220703|1|2024-08-02|15/06/2024|0.8522|0.781|1110000000|1160000000|43.400001525879|1
2024-09-01 21:54:31|08819|24735|ATS|17.67M|17670000|36.2|215450|-40.92|39|2023-05-18|15/03/2023|0.32|0.54|730800000|664370000|57.880001068115|1|2023-02-08|15/12/2022|0.32|0.45|647000000|507380000|53.700000762939|1
2024-09-01 21:54:39|08820|978804|ACB|446.58M|446580000|8.17|801462|25.69|30|2024-05-29|15/03/2024|-0.265|-0.0028|67410000|69820000|8.6000003814697|1|2024-02-08|15/12/2023|-0.5|-0.0134|72610000|63390000|5.1999998092651|1
2024-09-01 21:54:49|08821|24750|BDGI|1.24B|1240000000|35.98|81009|0.17|29|2023-03-15|15/12/2022||0.2909||180150000|30.010000228882|1|2022-11-14|15/09/2022|0.42|0.32|163500000|127790000|31.139999389648|1
2024-09-01 21:55:01|08822|24477|BNS|83.24B|83240000000|67.27|4095102|2.73|46|2024-12-03|15/10/2024||1.58||8620000000|67.269996643066|1|2024-08-27|15/07/2024|1.63|1.62|8510000000|8530000000|65.599998474121|1
2024-09-01 21:55:14|08823|24472|BIR|1.59B|1590000000|5.89|1051649|-30.3|45|2024-11-14|15/09/2024||0.0015||148450000|5.8899998664856|1|2024-08-14|15/06/2024|0.17|-0.0261|146980000|128730000|6.0999999046326|1
2024-09-01 21:55:29|08824|24467|BBDb|9.15B|9150000000|92.56|401765|70.12|41|2024-11-07|15/09/2024||0.7913||1800000000|92.559997558594|1|2024-07-25|15/06/2024|1.04|0.8044|2200000000|1840000000|94.889999389648|1
2024-09-01 21:55:42|08825|42741|BLX|3.32B|3320000000|32.27|265741|-0.98|44|2024-11-07|15/09/2024||-0.0667||164470000|32.270000457764|1|2024-08-14|15/06/2024|0.1|0.0754|209000000|190650000|34.529998779297|1
2024-09-01 21:55:50|08826|24466|||||||28|2023-02-09|15/12/2022||0.6343||1040000000|49.419998168945|1|2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000|54.860000610352|1
2024-09-01 21:56:02|08827|24481|CAE|7.7B|7700000000|24.11|629942|-26.81|46|2024-11-12|15/09/2024||0.1909||1090000000|24.110000610352|1|2024-08-13|15/06/2024|0.21|0.2031|1070000000|1050000000|22.620000839233|1
2024-09-01 21:56:15|08828|24795|CF|810.37M|810370000|8.37|144562|0|44|2024-11-07|15/09/2024||0.2225||444570000|8.3699998855591|1|2024-08-08|15/06/2024|0.13|0.2067|428960000|425760000|8.6000003814697|1
2024-09-01 21:56:27|08829|24497|CM|74.39B|74390000000|78.76|3800808|45.42|41|2024-12-05|15/10/2024||1.76||6250000000|78.76000213623|1|2024-08-29|15/07/2024|1.93|1.74|6600000000|6280000000|73.5|1
2024-09-01 21:56:36|08830|42760|CTC|8.81B|8810000000|230|347|-15.98|44|2024-11-07|15/09/2024||3.28||4310000000|230|1|2024-08-08|15/06/2024|3.56|2.42|4130000000|4080000000|202|1
2024-09-01 21:56:47|08831|24509|CU|9.23B|9230000000|34|508680|5.33|45|2024-10-24|15/09/2024||0.3421||912830000|34|1|2024-08-02|15/06/2024|0.3221|0.4105|860000000|935560000|32.840000152588|1
2024-09-01 21:56:57|08832|24513|CWB|4.98B|4980000000|51.47|510915|75.67|45|2024-12-06|15/10/2024||0.8713||302010000|51.470001220703|1|2024-08-30|15/07/2024|0.6|0.8505|298470000|295870000|51.299999237061|1
2024-09-01 21:57:07|08833|24486|CFP|1.72B|1720000000|14.55|189170|-28.25|45|2024-10-24|15/09/2024||-0.9281||1220000000|14.550000190735|1|2024-07-25|15/06/2024|-1.42|-0.5747|1380000000|1340000000|14.520000457764|1
2024-09-01 21:57:24|08834|24503|CPX|5.86B|5860000000|44.95|509937|9.58|45|2024-10-28|15/09/2024||1||579770000|44.950000762939|1|2024-07-31|15/06/2024|0.51|0.61|774000000|496590000|41.459999084473|1
2024-09-01 21:57:34|08835|24505|CS|7.35B|7350000000|9.67|2298945|49.69|41|2024-10-30|15/09/2024||0.0911||497080000|9.670000076294|1|2024-08-01|15/06/2024|0.03|0.0333|393050000|394620000|9.2799997329712|1
2024-09-01 21:57:43|08836|42771|CJT|2.16B|2160000000|133.77|73723|35.05|42|2024-11-05|15/09/2024||1.13||246100000|133.77000427246|1|2024-08-13|15/06/2024|-0.05|0.8981|230800000|234130000|117.94999694824|1
2024-09-01 21:57:55|08837|24781|CAS|936.16M|936160000|9.27|189472|-27.41|45|2024-11-07|15/09/2024||0.1589||1200000000|9.2700004577637|1|2024-08-08|15/06/2024|0.08|0.077|1180000000|1170000000|9.6300001144409|1
2024-09-01 21:58:06|08838|24484|CCLb|13.79B|13790000000|77.05|252329|26.64|45|2024-11-06|15/09/2024||1.1||1830000000|77.050003051758|1|2024-08-08|15/06/2024|1.13|1.03|1850000000|1760000000|70.01000213623|1
2024-09-01 21:58:20|08839|24495|CLS|8.12B|8119999999.999999|68.62|708282|114.71|44|2024-07-24|15/06/2024||0.9687||2910000000|79.720001220703|1|2024-04-24|15/03/2024|1.18|0.9782|3030000000|2860000000|59.779998779297|1
2024-09-01 21:58:31|08840|24512|CVE|46.38B|46380000000|24.99|5369723|-8.83|45|2024-10-31|15/09/2024||0.7963||14560000000|24.989999771118|1|2024-08-01|15/06/2024|0.53|0.6669|16910000000|14670000000|27.819999694824|1
2024-09-01 21:58:41|08841|24488|CG|2.03B|2029999999.9999998|9.55|933532|19.38|40|2024-10-31|15/09/2024||0.1793||272620000|9.5500001907349|1|2024-08-01|15/06/2024|0.23|0.1583|282300000|291560000|9.2600002288818|1
2024-09-01 21:58:49|08842|42759|CGI|793.77M|793770000|38.05|6268|3.4|15|2023-03-15|15/12/2022|3.58||10790000||33.5|1|2022-08-17|15/06/2022|-15.78||10040000||34.110000610352|1
2024-09-01 21:58:59|08843|24506|CSH_u|3.98B|3980000000|14.59|434019|38.43|45|2024-11-07|15/09/2024||||241750000|14.590000152588|1|2024-08-08|15/06/2024|-0.0114||223820000|214000000|13.800000190735|1
2024-09-01 21:59:10|08844|24483|CCA|2.71B|2710000000|64.57|66324|-1.62|45|2024-10-30|15/08/2024||1.99||751010000|64.569999694824|1|2024-07-11|15/05/2024|2.45|1.92|750580000|743790000|51.220001220703|1
2024-09-01 21:59:22|08845|24541|CIGI|9.78B|9780000000|194.45|74137|23.64|45|2024-10-29|15/09/2024||1.53||1150000000|194.44999694824|1|2024-08-01|15/06/2024|1.36|1.37|1140000000|1110000000|186.07000732422|1
2024-09-01 21:59:31|08846|24510|CUF_u|2.14B|2140000000.0000002|11.74|1179860|0|35|2022-05-12|15/03/2022|||||11.739999771118|1|2022-03-01|15/12/2021|0.27||162910000||11.699999809265|1
2024-09-01 21:59:41|08847|40463|CSU|93.26B|93260000000|4400.69|35219|54.55|44|2024-10-31|15/09/2024||19.18||2580000000|4400.6899414062|1|2024-08-09|15/06/2024|8.47|19.31|2470000000|2480000000|4064.3798828125|1
2024-09-01 21:59:50|08848|1123081|CTS|883.96M|883960000|4.53|452611|59.51|29|2024-11-12|15/09/2024||0.1457||649450000|4.5300002098083|1|2024-08-08|15/06/2024|0.19|0.1427|651850000|645470000|4.0799999237061|1
2024-09-01 22:00:03|08849|24493|CJRb|26.92M|26920000|0.14|1341689|-89.78|38|2024-10-18|15/08/2024||-0.051||298240000|0.14000000059605|1|2024-07-15|15/05/2024|-0.1|0.07|331800000|343880000|0.20000000298023|1
2024-09-01 22:00:14|08850|24502|VRN|6.01B|6010000000|9.75|2534077|-14.52|44|2024-07-25|15/06/2024||0.4281||1040000000|10.489999771118|1|2024-05-10|15/03/2024|-0.66|0.3647|936050000|1010000000|12.029999732971|1
2024-09-01 22:00:50|08851|977870|CRT_u|3.63B|3630000000|15.43|161804|4.97|34|2024-11-04|15/09/2024||||143500000|15.430000305176|1|2024-08-01|15/06/2024|0.346||144440000|143160000|14.39999961853|1
2024-09-01 22:01:05|08852|24856|DSG|11.6B|11600000000|135.89|113321|32.37|45|2024-12-04|15/10/2024||0.5246||223690000|135.88999938965|1|2024-09-04|15/07/2024||0.529||218570000|135.88999938965|1
2024-09-01 22:01:24|08853|1162029|DCBO|1.75B|1750000000|57.9|42393|-1.35|16|2024-11-07|15/09/2024||0.2281||54130000|57.900001525879|1|2024-08-08|15/06/2024|0.26|0.2018|53050000|52270000|50.020000457764|1
2024-09-01 22:01:34|08854|24521|DOL|38.46B|38460000000|136.5|642746|54.12|46|2024-12-04|15/10/2024||1||1580000000|136.5|1|2024-09-11|15/07/2024||0.9638||1570000000|136.5|1
2024-09-01 22:01:45|08855|42826|DIR_u|3.95B|3950000000|13.64|416692|-2.22|39|2024-11-05|15/09/2024||||117400000|13.640000343323|1|2024-08-06|15/06/2024|||87650000|115600000|13.380000114441|1
2024-09-01 22:01:55|08856|24515|D_u|369M|369000000|19.47|27386|-25.4|43|2024-05-02|15/03/2024||||49500000|18.629999160767|1|2024-02-15|15/12/2023|||46480000|49900000|89.499998092651|0.2
2024-09-01 22:02:05|08857|24522|DPM|2.36B|2360000000|13.13|490388|52.32|33|2024-11-07|15/09/2024||0.3383||159010000|13.130000114441|1|2024-08-01|15/06/2024|0.35|0.2909|156800000|144910000|11.670000076294|1
2024-09-01 22:02:14|08858|991134|ECN|607.22M|607220000|2.16|305353|-17.56|25|2024-11-06|15/09/2024||0.0417||55990000|2.1600000858307|1|2024-08-07|15/06/2024|0.03|0.0283|58000000|52190000|2.0499999523163|1
2024-09-01 22:02:25|08859|40485|EFN|11.28B|11280000000|27.95|544707|33.6|42|2024-05-07|15/03/2024||0.3346||335480000|22.85000038147|1|2024-02-27|15/12/2023|0.33|0.33|333360000|331260000|23.010000228882|1
2024-09-01 22:02:34|08860|24528|EMA|14.64B|14640000000|50.75|1227210|-1.01|45|2024-11-08|15/09/2024||0.7785||2040000000|50.75|1|2024-08-09|15/06/2024|0.53|0.5801|1620000000|1620000000|49.639999389648|1
2024-09-01 22:02:46|08861|24529|EMPa|9.02B|9020000000|37.58|448544|6.64|43|2024-12-12|15/10/2024||0.67||7870000000|37.580001831055|1|2024-09-12|15/07/2024||0.8817||8080000000|37.580001831055|1
2024-09-01 22:02:54|08862|24524|EDR|1.02B|1020000000|4.14|781316|9.81|39|2024-11-05|15/09/2024||-0.0038||49240000|4.1399998664856|1|2024-08-01|15/06/2024|0.00|0.0223|58300000|62010000|6.2199997901917|1
2024-09-01 22:03:03|08863|24531|ERF|5.47B|5470000000|26.78|621363|13.23|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2024-09-01 22:03:11|08864|951615|EQX|3.3B|3300000000|7.69|627813|14.78|9|2020-11-09|15/09/2020|0.07|0.22||253330000|15.020000457764|1|2020-08-10|15/06/2020|0.11|0.12||205000000|16.39999961853|1
2024-09-01 22:03:21|08865|42842|EQB|3.66B|3660000000|95.38|57516|20.47|46|2024-12-06|15/12/2024||3||322450000|95.379997253418|1|2024-08-28|15/09/2024|2.96|2.89|327240000|321540000|97.690002441406|1
2024-09-01 22:03:28|08866|1096521|ERO|2.86B|2860000000|27.71|274772|0.07|20|2024-11-06|15/09/2024||0.575||169360000|27.709999084473|1|2024-08-01|15/06/2024|0.18|0.1687|117100000|117620000|27|1
2024-09-01 22:03:39|08867|40486|EIF|2.35B|2350000000|49.39|70472|2.17|45|2024-11-07|15/09/2024||1.29||748430000|49.389999389648|1|2024-08-08|15/06/2024|0.77|0.8348|660580000|677820000|46.950000762939|1
2024-09-01 22:03:50|08868|24543|FTT|5.55B|5550000000|40|354983|-8.02|45|2024-11-04|15/09/2024||1.05||2560000000|40|1|2024-08-06|15/06/2024|1.02|0.9909|2650000000|2590000000|36.580001831055|1
2024-09-01 22:03:59|08869|24537|0P6E|14.04B|14040000000|16.97|2226521|-54.25|35|2023-02-13|15/12/2022||0.20||1793000000|25.940000534058|1|2022-10-25|15/09/2022||0.16||1735000000|24.510000228882|1
2024-09-01 22:04:11|08870|24544|FVI|1.95B|1950000000|6.21|816634|51.46|44|2024-08-07|15/06/2024||0.0688||241940000|5.8699998855591|1|2024-05-08|15/03/2024|0.09|0.0531|224950000|227280000|6.7699999809265|1
2024-09-01 22:04:20|08871|24538|FNV|31.67B|31670000000|164.56|311037|-15.7|45|2024-11-06|15/09/2024||0.8575||289240000|164.55999755859|1|2024-08-13|15/06/2024|0.75|0.7963|260100000|277440000|170.33000183105|1
2024-09-01 22:04:31|08872|24689|WN|18.12M|18120000|219.19|139785|43.54|45|2024-11-19|15/09/2024||3.58||19130000000|219.19000244141|1|2024-07-30|15/06/2024|2.93|3.04|14090000000|14330000000|211.80999755859|1
2024-09-01 22:04:42|08873|40487|GEI|3.62B|3620000000|22.24|528860|8.81|45|2024-10-28|15/09/2024||0.3735||3390000000|22.239999771118|1|2024-07-29|15/06/2024|0.38|0.3574|3230000000|3380000000|23.090000152588|1
2024-09-01 22:04:52|08874|24550|GIL|9.97B|9970000000|61.42|357064|49.73|36|2024-10-31|15/09/2024||0.8473||900840000|61.419998168945|1|2024-08-01|15/06/2024|0.74|0.7155|862200000|851450000|56.220001220703|1
2024-09-01 22:05:04|08875|42830|GSY|3.19B|3190000000|189.67|56075|49.35|44|2024-11-05|15/09/2024||4.42||389300000|189.66999816895|1|2024-08-08|15/06/2024|4.1|4.01|377800000|372970000|186.55999755859|1
2024-09-01 22:05:19|08876|24553|GWO|41.28B|41280000000|44.3|3183615|12.24|45|2024-11-06|15/09/2024||1.08|||44.299999237061|1|2024-08-06|15/06/2024|1.11|1.04|||41.090000152588|1
2024-09-01 22:05:29|08877|24556|HR_u|2.95B|2950000000|10.53|422018|0.86|43|2024-11-11|15/09/2024|||||10.529999732971|1|2024-08-14|15/06/2024|||204780000||9.6099996566772|1
2024-09-01 22:05:40|08878|24555|HCG|1.69B|1690000000|44.26|139062|0|41|2023-11-09|15/09/2023||1.55||151600000|44.259998321533|1|2023-08-03|15/06/2023|1.57|1.23|133860000|136390000|43.040000915527|1
2024-09-01 22:06:28|08879|24554|HBM|4.33B|4330000000|11|1659794|61.76|46|2024-11-06|15/09/2024||0.0942||470720000|11|1|2024-08-13|15/06/2024|0.00|0.0656|425520000|441090000|10.119999885559|1
2024-09-01 22:06:39|08880|960802|H|27.46B|27460000000|45.81|1111392|26.93|36|2024-11-08|15/09/2024||0.5922||2010000000|45.810001373291|1|2024-08-14|15/06/2024|0.49|0.4824|1090000000|1920000000|44.340000152588|1
2024-09-01 22:06:49|08881|24559|IAG|9.72B|9720000000|103.58|356867|21.43|46|2024-11-06|15/09/2024||2.68|||103.58000183105|1|2024-08-06|15/06/2024|2.75|2.54|4900000000|4250000000|89.800003051758|1
2024-09-01 22:06:58|08882|24562|IMG|3.8B|3800000000|6.66|1497643|100.6|45|2024-11-06|15/09/2024||0.0543||351860000|6.6599998474121|1|2024-08-08|15/06/2024|0.16|0.0861|385300000|348150000|4.9400000572205|1
2024-09-01 22:07:15|08883|24561|IGM|9.39B|9390000000|39.68|242061|2.51|45|2024-11-01|15/09/2024||0.9804||843000000|39.680000305176|1|2024-08-07|15/06/2024|0.93|0.9312|816310000|852000000|37.470001220703|1
2024-09-01 22:07:25|08884|24956|INE|1.85B|1850000000|9.1|581539|-29.13|45|2024-11-05|15/09/2024||0.0102||259290000|9.1000003814697|1|2024-08-07|15/06/2024|-0.0151|-0.0417|259970000|253670000|9.6499996185303|1
2024-09-01 22:07:36|08885|24560|IFC|45.24B|45240000000|253.63|276027|30.74|45|2024-11-05|15/09/2024||2.95||6210000000|253.63000488281|1|2024-07-30|15/06/2024|4.86|3.55|6660000000|6610000000|242.22999572754|1
2024-09-01 22:07:45|08886|24565|IPL|8.21B|8210000000.000001|19.12|488974|0|35|2022-05-09|15/03/2022||0.28||663480000|19.120000839233|1|2022-02-23|15/12/2021||0.2861||574000000|19.120000839233|1
2024-09-01 22:07:53|08887|40491|ITP|2.40B|2400000000|40.48|353548|0|30|2022-11-14|15/09/2022||0.481||423000000|40.479999542236|1|2022-08-11|15/06/2022||0.46||417790000|40.479999542236|1
2024-09-01 22:08:04|08888|42920|IVN|24.25B|24250000000|17.97|2133843|46.1|42|2024-11-11|15/09/2024||0.116||101020000|17.969999313354|1|2024-07-31|15/06/2024|0.1|0.0962|817070000|111500000|17.559999465942|1
2024-09-01 22:08:14|08889|1029161|JWEL|1.29B|1290000000|31.12|48987|20.39|31|2024-10-31|15/09/2024||0.4232||178310000|31.120000839233|1|2024-08-08|15/06/2024|0.35|0.3368|184810000|182920000|32.25|1
2024-09-01 22:08:23|08890|980227|KNT|1.75B|1750000000|7.38|624180|18.46|31|2024-11-11|15/09/2024||0.0767||68880000|7.3800001144409|1|2024-08-13|15/06/2024|0.03|0.0199|47800000|47860000|7.0700001716614|1
2024-09-01 22:08:34|08891|24570|KEY|9.25B|9250000000|40.37|1077816|19.51|45|2024-11-05|15/09/2024||0.6371||1670000000|40.369998931885|1|2024-08-08|15/06/2024|0.62|0.5164|1520000000|1520000000|38.25|1
2024-09-01 22:08:46|08892|959119|KXS|4.19B|4190000000.0000005|147.32|70342|-11.08|32|2024-10-31|15/09/2024||0.6049||122750000|147.32000732422|1|2024-07-31|15/06/2024|0.5802|0.51|118280000|116770000|167.38000488281|1
2024-09-01 22:08:55|08893|42810|KL|13.11B|13110000000|49.71|2151260|0|26|2022-08-03|15/06/2022||0.78||631210000|49.709999084473|1|2022-05-05|15/03/2022||0.785||631210000|49.709999084473|1
2024-09-01 22:09:06|08894|24573|LB|1.13B|1130000000|25.81|247020|-28.88|45|2024-12-06|15/10/2024||0.9368||255850000|25.809999465942|1|2024-08-30|15/07/2024|0.88|0.8648|256500000|254560000|26.959999084473|1
2024-09-01 22:09:17|08895|25014|LWRK|2.24B|2240000000|32.27|336107|0|37|2022-11-08|15/09/2022||0.2||265800000|32.270000457764|1|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000|31.819999694824|1
2024-09-01 22:09:30|08896|24576|LNR|3.89B|3890000000|63.2|92219|-11.52|45|2024-11-12|15/09/2024||2.53||2790000000|63.200000762939|1|2024-08-08|15/06/2024|3.06|2.99|2850000000|2950000000|61.189998626709|1
2024-09-01 22:09:53|08897|42940|LAAC|572.62M|572620000|3.55|282718|-65.12|18|2024-05-13|15/03/2024|-0.06|0.01||98050000|5.960000038147|1|2023-11-29|15/09/2023|0.0331|0.0808||104250000|8.8699998855591|1
2024-09-01 22:10:04|08898|24572|L|53.62B|53620000000|175.88|348876|48.33|45|2024-11-13|15/09/2024||2.45||18910000000|175.88000488281|1|2024-07-25|15/06/2024|2.15|2.14|13950000000|14170000000|168.99000549316|1
2024-09-01 22:10:15|08899|24578|LUN|10.86B|10860000000|13.98|2086690|29.32|37|2023-02-23|15/12/2022||0.11||757450000|8.3999996185303|1|2022-10-25|15/09/2022||0.11||683620000|6.8699998855591|1
2024-09-01 22:10:27|08900|24584|MFI|2.72B|2720000000|22.08|168880|-23.86|44|2024-10-31|15/09/2024||0.24||1280000000|22.079999923706|1|2024-08-08|15/06/2024|0.18|0.194|1260000000|1290000000|25.430000305176|1
2024-09-01 22:10:40|08901|25012|MRE|870.83M|870830000|11.64|106110|-14.29|45|2024-11-13|15/09/2024||0.544||1270000000|11.640000343323|1|2024-08-06|15/06/2024|0.58|0.61|1300000000|1350000000|10.859999656677|1
2024-09-01 22:10:51|08902|24582|MEG|7.23B|7230000000|26.84|1404965|5.13|45|2024-11-04|15/09/2024||0.8679||1350000000|26.840000152588|1|2024-07-25|15/06/2024|0.5|0.6358|1370000000|1260000000|27.329999923706|1
2024-09-01 22:11:03|08903|24591|MX|4.24B|4240000000|62.95|98425|6.77|45|2024-10-23|15/09/2024||0.4816||841170000|62.950000762939|1|2024-07-30|15/06/2024|0.62|0.5232|920000000|954260000|65.949996948242|1
2024-09-01 22:11:16|08904|42985|||||||37|2024-10-11|15/08/2024||1.05||296850000|43.029998779297|1|2024-07-11|15/05/2024|1.13|1.09|303740000|294600000|42.700000762939|1
2024-09-01 22:11:27|08905|24590|MTL|1.25B|1250000000|14.26|176605|1.21|45|2024-10-23|15/09/2024||0.3691||525740000|14.260000228882|1|2024-07-25|15/06/2024|0.36|0.3048|495600000|494180000|13.270000457764|1
2024-09-01 22:11:37|08906|24592|NA|42.03B|42030000000|123.49|1751296|30.15|45|2024-12-04|15/10/2024||2.48||2890000000|123.48999786377|1|2024-08-28|15/07/2024|2.68|2.47|2980000000|2860000000|119.88999938965|1
2024-09-01 22:11:46|08907|49233|NXE|4.58B|4580000000|8.11|1690074|12.95|33|2024-10-30|15/09/2024||-0.042|||8.1099996566772|1|2024-08-07|15/06/2024|-0.02|-0.0389|||7.5199999809265|1
2024-09-01 22:11:56|08908|42990|NFI|1.49B|1490000000|19.31|271586|53.5|39|2024-11-12|15/09/2024||0.09||898950000|19.309999465942|1|2024-07-31|15/06/2024|0.03|-0.0167|851000000|787230000|16.819999694824|1
2024-09-01 22:12:07|08909|24600|NPI|5.32B|5320000000|20.63|1258247|-18.68|45|2024-11-06|15/09/2024||0.1293||502580000|20.629999160767|1|2024-08-14|15/06/2024|0.95|0.1846|528970000|526140000|23.299999237061|1
2024-09-01 22:12:18|08910|24606|OGC|2.5B|2500000000|3.51|1438634|20.62|33|2022-10-27|15/09/2022||0.0327||283590000|2.0699999332428|1|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000|2.3900001049042|1
2024-09-01 22:12:27|08911|960813|OGI|257.43M|257430000|2.48|194044|20.39|36|2024-11-27|15/08/2024||-0.0437||43420000|2.4800000190735|1|2024-08-13|15/05/2024|0.028|-0.0677|41060000|39380000|1.9900000095367|1
2024-09-01 22:12:38|08912|42743|OSK|1.76B|1760000000|4.81|1947638|73.02|33|2024-11-06|15/09/2024||-0.0117||0.00|4.8099999427795|1|2024-08-07|15/06/2024|0.00|-0.0065||0.00|2.960000038147|1
2024-09-01 22:12:48|08913|40498|PXT|1.37B|1370000000|13.53|751475|-48.46|38|2024-11-06|15/09/2024||1.29|||13.529999732971|1|2024-07-31|15/06/2024|0.04|0.79|||20.409999847412|1
2024-09-01 22:12:58|08914|24618|PKI|6.35B|6350000000|36.47|555086|-1|45|2024-10-30|15/09/2024||1.13||7950000000|36.470001220703|1|2024-07-31|15/06/2024|0.88|0.8484|7500000000|7930000000|38.479999542236|1
2024-09-01 22:13:10|08915|24623|POW|26.47B|26470000000|41.37|3194578|10.79|46|2024-11-12|15/09/2024||1.14||3600000000|41.369998931885|1|2024-08-08|15/06/2024|1.17|1.13|4570000000|3630000000|36.459999084473|1
2024-09-01 22:13:21|08916|943642|PSK|6.67B|6670000000|27.92|426643|6.73|39|2024-10-28|15/09/2024||0.3631||106000000|27.920000076294|1|2024-07-15|15/06/2024|0.25|0.3056|135600000|117000000|27.950000762939|1
2024-09-01 22:13:31|08917|25066|PBH|3.88B|3880000000|87.45|46836|-16.32|46|2024-11-12|15/09/2024||1.68||1770000000|87.449996948242|1|2024-08-08|15/06/2024|1.28|1.3|1700000000|1700000000|87.419998168945|1
2024-09-01 22:13:40|08918|25099|PVG|3.61B|3610000000|19.15|837488|0|29|2022-08-11|15/06/2022||0.22|||19.14999961853|1|2022-05-05|15/03/2022||0.21|||19.14999961853|1
2024-09-01 22:13:51|08919|24632|QBRb|7.84B|7840000000|33.47|796589|9.77|46|2024-11-07|15/09/2024||0.8644||1410000000|33.470001220703|1|2024-08-08|15/06/2024|0.89|0.83|1390000000|1410000000|32|1
2024-09-01 22:14:02|08920|1029163|REAL|561.77M|561770000|7.65|62926|13.5|26|2024-11-13|15/09/2024||0.03||13550000|7.6500000953674|1|2024-08-01|15/06/2024|0.02|0.0129|13100000|13000000|7.6199998855591|1
2024-09-01 22:14:12|08921|43058|RCH|2.19B|2190000000|39.34|46340|-9.98|36|2024-10-03|15/08/2024||0.5||474800000|39.340000152588|1|2024-07-11|15/05/2024|0.42|0.43|481400000|476950000|38.639999389648|1
2024-09-01 22:14:21|08922|24642|RUS|2.21B|2210000000|37.64|213408|-6.34|45|2024-11-06|15/09/2024||0.9775||1140000000|37.639999389648|1|2024-07-31|15/06/2024|0.84|0.8475|1070000000|1090000000|39.919998168945|1
2024-09-01 22:14:31|08923|24645|SAP|12.72B|12720000000|29.97|487697|1.77|46|2024-11-07|15/09/2024||0.4091||4560000000|29.969999313354|1|2024-08-08|15/06/2024|0.39|0.3663|4610000000|4400000000|30.700000762939|1
2024-09-01 22:14:43|08924|25146|SEA|2.12B|2120000000|23.71|62322|51.12|43|2024-11-11|15/09/2024||-0.04|||23.709999084473|1|2024-08-13|15/06/2024|0.51|-0.04|||22.680000305176|1
2024-09-01 22:14:53|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|0|40|2023-06-29|15/05/2023||0.385||1340000000|40.479999542236|1|2023-04-17|15/02/2023||0.375||1360000000|40.479999542236|1
2024-09-01 22:15:04|08926|24988|SIA|1.43B|1430000000|15.52|248734|30.75|45|2024-11-07|15/09/2024||||209900000|15.520000457764|1|2024-08-08|15/06/2024|||219490000|208500000|15.39999961853|1
2024-09-01 22:15:18|08927|24659|SVM|1.11B|1110000000|5.13|356675|46.15|44|2024-11-07|15/09/2024||0.0786||72900000|5.1300001144409|1|2024-08-13|15/06/2024|0.12|0.0909|72170000|72000000|4.3800001144409|1
2024-09-01 22:15:27|08928|978638|SIL|1.66B|1660000000|11.18|326071|69.65|24|2023-03-23|15/12/2022||0.12||20000000|9.0600004196167|1|2022-11-14|15/09/2022||-0.04||13000000|8.8100004196167|1
2024-09-01 22:15:37|08929|978227|ZZZ|1.18B|1180000000|34.81|153974|45.1|34|2024-11-01|15/09/2024||0.8167||269930000|34.810001373291|1|2024-08-08|15/06/2024|0.54|0.355|232490000|223440000|34.770000457764|1
2024-09-01 22:15:47|08930|24654|ATRL|9.25B|9250000000|52.78|284776|22.09|44|2024-08-01|15/06/2024||0.5556||2250000000|59.479999542236|1|2024-05-15|15/03/2024|0.42|0.447|2260000000|2140000000|55.869998931885|1
2024-09-01 22:15:57|08931|958361|TOY|3.32B|3320000000|32.29|73403|-12.4|32|2024-10-30|15/09/2024||1.67||877500000|32.290000915527|1|2024-07-30|15/06/2024|0.09|0.0767|412000000|415980000|32.75|1
2024-09-01 22:16:07|08932|24657|STN|12.59B|12590000000|110.37|235943|21.49|46|2024-11-07|15/09/2024||1.27||1530000000|110.37000274658|1|2024-08-07|15/06/2024|1.12|1.12|1490000000|1480000000|116.65000152588|1
2024-09-01 22:16:17|08933|1055997|STLC|3.57B|3570000000|65.5|356155|78.38|31|2024-11-13|15/09/2024||0.3124||652700000|65.5|1|2024-08-07|15/06/2024|1.29|0.8225|716000000|707870000|66.019996643066|1
2024-09-01 22:16:29|08934|43085|SJ|5.22B|5220000000|92.8|120296|41.61|43|2024-11-06|15/09/2024||1.68||1010000000|92.800003051758|1|2024-08-07|15/06/2024|1.94|1.93|1050000000|1060000000|91.150001525879|1
2024-09-01 22:16:38|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|0|34|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-17|15/12/2022|2.41||49230000|69200000|23.200000762939|1
2024-09-01 22:16:46|08936|24651|SLF|42.43B|42430000000|73.46|2315169|10.17|46|2024-11-04|15/09/2024||1.69|||73.459999084473|1|2024-08-12|15/06/2024|1.72|1.58|||66.01000213623|1
2024-09-01 22:16:57|08937|31160|SOY|926.58M|926580000|7.61|48419|31.66|45|2024-11-06|15/09/2024||0.024||173150000|7.6100001335144|1|2024-08-07|15/06/2024|0.02|0.01|171000000|159950000|6.9899997711182|1
2024-09-01 22:17:07|08938|24655|SPB|1.92B|1920000000|7.73|1066295|-25.02|45|2024-11-06|15/09/2024||-0.3203||559140000|7.7300000190735|1|2024-08-13|15/06/2024|-0.2739|-0.1577|579100000|777980000|7.7600002288818|1
2024-09-01 22:17:18|08939|24671|TFII|16.87B|16870000000.000002|199.45|189563|6.7|45|2024-10-24|15/09/2024||1.9||2330000000|199.44999694824|1|2024-07-25|15/06/2024|1.71|1.62|2260000000|2280000000|211.36999511719|1
2024-09-01 22:17:28|08940|24692|X|11.93B|11930000000|42.99|377254|46.27|45|2024-11-06|15/09/2024||0.3953||352830000|42.990001678467|1|2024-07-31|15/06/2024|0.43|0.4221|367100000|361340000|41.770000457764|1
2024-09-01 22:17:38|08941|25220|TXG|2.24B|2240000000|26|255400|69.71|38|2024-10-30|15/09/2024||0.6062||281150000|26|1|2024-08-07|15/06/2024|0.6|0.4702|270300000|262960000|19.729999542236|1
2024-09-01 22:17:48|08942|24675|TIH|9.89B|9890000000|120.67|114892|7.14|45|2024-10-30|15/09/2024||1.68||1260000000|120.66999816895|1|2024-07-30|15/06/2024|1.64|1.57|1360000000|1210000000|127.20999908447|1
2024-09-01 22:17:57|08943|24668|TD|141.18B|141180000000|80.75|6506860|-3.03|46|2024-12-05|15/10/2024||1.88||12830000000|80.75|1|2024-08-22|15/07/2024|2.05|2.07|12570000000|12810000000|81.290000915527|1
2024-09-01 22:18:07|08944|24678|TOU|21.65B|21650000000|61.42|2770553|-13.33|45|2024-10-30|15/09/2024||1.09||1490000000|61.419998168945|1|2024-07-31|15/06/2024|0.72|0.8457|1410000000|1310000000|59.180000305176|1
2024-09-01 22:18:17|08945|43104|RNW|3.91B|3910000000|12.48|550083|-5.38|35|2024-02-22|15/12/2023||0.225||186180000|12.479999542236|1|2023-11-03|15/09/2023||0.095||109710000|12.479999542236|1
2024-09-01 22:18:27|08946|1011025|TSU|1.99B|1990000000|41.82|56432|31.47|31|2024-10-31|15/09/2024||0.6974||859090000|41.819999694824|1|2024-08-01|15/06/2024|0.65|0.6557|772200000|875490000|46.180000305176|1
2024-09-01 22:18:35|08947|24566|TRQ|8.65B|8650000000|42.99|720276|0|33|2023-03-16|15/12/2022||0.06||265470000|42.990001678467|1|2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000|41.869998931885|1
2024-09-01 22:18:45|08948|24682|VET|2.18B|2180000000|13.87|790307|-32.18|46|2024-10-31|15/09/2024||0.6456||532800000|13.869999885559|1|2024-07-31|15/06/2024|-0.52|0.4983|478930000|515750000|14.270000457764|1
2024-09-01 22:18:52|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|8.1199998855591|1|2022-05-18|15/03/2022||-0.0017||70640000|8.1199998855591|1
2024-09-01 22:19:02|08950|976223|WELL|1.12B|1120000000|4.5|760099|-5.46|30|2024-11-12|15/09/2024||0.0581||250080000|4.5|1|2024-08-14|15/06/2024|0.05|0.0524|243150000|236590000|4.6399998664856|1
2024-09-01 22:19:15|08951|43141|WDO|1.93B|1930000000|12.89|395433|51.83|38|2024-11-06|15/09/2024||0.248||146510000|12.890000343323|1|2024-08-14|15/06/2024|0.19|0.16|127800000|129230000|14|1
2024-09-01 22:19:25|08952|24686|WFG|9.58B|9580000000|119.25|146736|16.4|38|2023-02-13|15/12/2022||-0.21||2311000000|113.9700012207|1|2022-10-26|15/09/2022||2.27||2569000000|100.48000335693|1
2024-09-01 22:19:36|08953|25241|WCP|6.12B|6120000000|10.26|1944660|-11.4|45|2024-10-23|15/09/2024||0.2819||786230000|10.260000228882|1|2024-07-24|15/06/2024|0.41|0.3833|980400000|772220000|9.960000038147|1
2024-09-01 22:19:47|08954|43147|WPK|2.88B|2880000000|45.62|27500|12.92|40|2024-10-24|15/09/2024||0.615||282990000|45.619998931885|1|2024-07-25|15/06/2024|0.61|0.625|283500000|293850000|45.939998626709|1
2024-09-01 22:19:55|08955|978215|WIRu|1.84B|1840000000|21.77|1468606|0|25|2022-08-10|15/06/2022||||48620000|21.770000457764|1|2022-05-11|15/03/2022||||48070000|21.770000457764|1
2024-09-01 22:20:05|08956|24919|WSP|28.02B|28020000000|224.66|188359|17.45|45|2024-11-06|15/09/2024||2.25||2980000000|224.66000366211|1|2024-07-30|15/06/2024|1.89|1.86|2990000000|2930000000|227.63999938965|1
2024-09-01 22:20:14|08957|951635|WEED|600.29M|600290000|7.05|1182454|-4.73|38|2024-11-12|15/09/2024||-0.4564||69230000|7.0500001907349|1|2024-08-09|15/06/2024|-1.6|-0.4562|66200000|70120000|9.4899997711182|1
2024-09-01 22:20:22|08958|1055210|GOLD|35.34B|35340000000|20.19|21130673|25.25|33|2024-10-31|15/09/2024||0.359||3630000000|27.209999084473|1|2024-08-12|15/06/2024|0.32|0.2688|3160000000|3130000000|23.909999847412|1
2024-09-01 22:20:34|08959|24589|MRU|18.87B|18870000000|84.66|418758|20.09|45|2024-11-20|15/09/2024||0.9857||4850000000|84.660003662109|1|2024-08-14|15/06/2024|1.35|1.34|6650000000|6600000000|81.400001525879|1
2024-09-01 22:20:45|08960|24473|BMO|82.21B|82210000000|112.71|2968642|-3.75|46|2024-12-05|15/10/2024||2.5||8380000000|112.70999908447|1|2024-08-27|15/07/2024|2.64|2.76|8210000000|8250000000|119.76999664307|1
2024-09-01 22:20:54|08961|24453|AQN|5.61B|5610000000|7.31|2767094|-29.58|44|2024-11-07|15/09/2024||0.1008||617450000|7.3099999427795|1|2024-08-09|15/06/2024|0.09|0.0796|598600000|635950000|8.4899997711182|1
2024-09-01 22:21:04|08962|24469|BCE|43.07B|43070000000|47.21|2926003|-16.29|46|2024-11-07|15/09/2024||0.7947||6100000000|47.209999084473|1|2024-08-01|15/06/2024|0.78|0.7816|6010000000|6060000000|46.569999694824|1
2024-09-01 22:21:16|08963|24520|DNN|1.99B|1990000000|2.23|1989998|16.15|45|2024-11-07|15/09/2024||-0.0158||1100000|2.2300000190735|1|2024-08-08|15/06/2024|-0.02|-0.015|1330000|1100000|2.079999923706|1
2024-09-01 22:21:27|08964|25153|SII|1.4B|1400000000|54.99|30994|20.2|45|2024-11-01|15/09/2024||0.475|||54.990001678467|1|2024-08-07|15/06/2024|0.53|0.415|41590000|42400000|55.409999847412|1
2024-09-01 22:21:34|08965|1055247|YRI|417.15M|417150000|7.89|2029801|0|24|2023-02-15|15/12/2022||0.06||462630000|7.4400000572205|1|2022-10-27|15/09/2022||0.04||430360000|6.3499999046326|1
2024-09-01 22:21:44|08966|24498|CNQ|103.54B|103540000000|48.78|12299153|10.46|46|2024-10-31|15/09/2024||1.03||9500000000|48.779998779297|1|2024-08-01|15/06/2024|0.88|0.8022|9050000000|9050000000|49.020000457764|1
2024-09-01 22:21:52|08967|1164007|DND|925.45M|925450000|13.83|94750|-22.78|23|2024-11-06|15/09/2024||-0.0768||121010000|13.829999923706|1|2024-09-24|15/06/2024||-0.0875||118010000|13.829999923706|1
2024-09-01 22:22:04|08968|42839|ENGH|1.63B|1630000000|29.39|71044|-4.27|42|2024-12-12|15/10/2024||0.36||132620000|29.389999389648|1|2024-09-05|15/07/2024||0.3567||129700000|29.389999389648|1
2024-09-01 22:22:13|08969|24536|FFH|36.02B|36020000000|1626.96|36432|44.62|35|2024-10-31|15/09/2024||33.07||8090000000|1626.9599609375|1|2024-08-01|15/06/2024|37.18|35.41|8920000000|8810000000|1628.2299804688|1
2024-09-01 22:22:22|08970|24952|IFP|859.16M|859160000|16.7|161744|-27.17|24|2024-10-31|15/09/2024||-1.27||709830000|16.700000762939|1|2024-08-08|15/06/2024|-1.45|-1.33|771200000|730040000|16.629999160767|1
2024-09-01 22:22:31|08971|24575|LIF|1.94B|1940000000|30.35|216330|-4.83|45|2024-11-05|15/09/2024||0.748|||30.35000038147|1|2024-08-06|15/06/2024|0.78|0.794|53130000|54100000|30.639999389648|1
2024-09-01 22:22:39|08972|1123415|LSPD|2.63B|2630000000|17.38|535821|-21.99|20|2024-10-31|15/09/2024||0.1063||274500000|17.379999160767|1|2024-08-01|15/06/2024|0.1|0.0687|266090000|258580000|18.489999771118|1
2024-09-01 22:22:45|08973|1166355|NVEI|6.38B|6380000000|44.98|81279|78.21|18|2024-11-05|15/09/2024||0.5014||337760000|44.979999542236|1|2024-08-06|15/06/2024|0.41|0.4655|345480000|330330000|45.709999084473|1
2024-09-01 22:22:55|08974|24605|ONEX|7.25B|7250000000|95.22|114439|11.29|44|2024-11-08|15/09/2024||-7.10|||95.220001220703|1|2024-08-08|15/06/2024||-1.40|||87.910003662109|1
2024-09-01 22:23:05|08975|24608|OTEX|11.38B|11380000000|42.88|693105|-22.09|45|2024-10-31|15/09/2024||1.06||1780000000|42.880001068115|1|2024-08-01|15/06/2024|1.36|1.4|1890000000|1930000000|43.520000457764|1
2024-09-01 22:23:21|08976|24680|TRP|64.76B|64760000000.00001|62.42|6289295|26.08|18|2024-11-01|15/09/2024||0.9783||3980000000|62.419998168945|1|2024-08-01|15/06/2024|0.94|0.9016|4090000000|4090000000|58.619998931885|1
2024-09-01 22:23:32|08977|24603|NWC|2.18B|2180000000|45.68|74586|49.77|33|2024-12-04|15/10/2024||0.845||640400000|45.680000305176|1|2024-09-04|15/07/2024||0.78||648800000|45.680000305176|1
2024-09-01 22:23:42|08978|24679|TRI|103.8B|103800000000|230.82|425437|31.68|41|2023-08-03|15/06/2023||1.06||2250000000|182.55999755859|1|2023-05-02|15/03/2023|1.16|1.11|2370000000|2350000000|136002992.53482|1.3168828329837E-6
2024-09-01 22:23:51|08979|43109|TCN|4.54B|4540000000|15.34|697963|33.16|38|2024-08-07|15/06/2024||0.15||123320000|15.340000152588|1|2024-05-15|15/03/2024||0.15||121400000|15.340000152588|1
2024-09-01 22:24:02|08980|24691|WTE|1.48B|1480000000|23.91|74693|-17.3|45|2024-11-01|15/09/2024||0.42||94950000|23.909999847412|1|2024-08-07|15/06/2024|0.56|0.415|105620000|91700000|22.690000534058|1
2024-09-01 22:24:10|08981|998086|GOOS|1.13B|1130000000|11.67|603529|-28.23|32|2024-10-30|15/09/2024||-0.0589||259290000|15.760000228882|1|2024-08-01|15/06/2024|-0.79|-0.7993|88100000|85050000|15.930000305176|1
2024-09-01 22:24:20|08982|1055239|BB|1.87B|1870000000|3.17|1815076|-58.4|32|2024-09-26|15/08/2024||-0.0381||189850000|3.170000076294|1|2024-06-26|15/05/2024|-0.0411|-0.07|197130000|179840000|3.0599999427795|1
2024-09-01 22:24:30|08983|24470|BEI_u|4.65B|4650000000|86.3|91544|25.27|45|2024-11-05|15/09/2024||||162550000|86.300003051758|1|2024-07-30|15/06/2024|||149100000|148200000|79.23999786377|1
2024-09-01 22:24:39|08984|24777|BYD|4.82B|4820000000|224.56|70323|-8.44|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2024-09-01 22:24:48|08985|985736|BBU_u|5.97B|5970000000|27.87|29180|34.57|33|2024-11-01|15/09/2024||0.15||4470000000|27.870000839233|1|2024-08-02|15/06/2024|-0.1|-0.02|11950000000|16110000000|28.559999465942|1
2024-09-01 22:24:57|08986|42747|BIP_u|20.28B|20280000000|43.47|516655|-0.82|44|2024-10-30|15/09/2024||0.2297||3280000000|43.470001220703|1|2024-08-01|15/06/2024|-0.1384|0.2043|7110000000|3260000000|43.630001068115|1
2024-09-01 22:25:03|08987|1177000|BPYPM|||21.15|2680|1.39}|0||
2024-09-01 22:25:09|08988|977801|BEP_pg|15.98B|15980000000|24.33|11705|20.86|0||
2024-09-01 22:25:22|08989|24482|CAR_u|8.85B|8850000000|52.38|366566|6.57|45|2024-11-05|15/09/2024||||281050000|52.380001068115|1|2024-08-07|15/06/2024|||278130000|276850000|48.759998321533|1
2024-09-01 22:25:31|08990|1055219|CNI|100B|100000000000|158.79|1255270|3.17|33|2024-10-22|15/09/2024||1.97||4340000000|158.78999328613|1|2024-07-23|15/06/2024|1.84|1.93|4330000000|4400000000|167.94000244141|1
2024-09-01 22:25:40|08991|24501|CP|104.39B|104390000000|111.87|1338468|2.33|35|2023-07-26|15/06/2023||1.13||2870000000|109.08999633789|1|2023-04-26|15/03/2023|0.86|0.93|2270000000|2368000000|108.12000274658|1
2024-09-01 22:25:50|08992|42784|CHP_u|4.83B|4830000000|14.74|372705|10.99|40|2024-11-06|15/09/2024||||353380000|14.739999771118|1|2024-07-18|15/06/2024|0.709||358250000|350170000|13.869999885559|1
2024-09-01 22:26:00|08993|24822|CRR_u|2.69B|2690000000|14.72|173051|8.88|37|2024-11-06|15/09/2024||||119270000|14.720000267029|1|2024-08-07|15/06/2024|||116360000|118260000|13.819999694824|1
2024-09-01 22:26:09|08994|24527|ELD|4.75B|4750000000|23.27|315507|79.28|44|2024-10-24|15/09/2024||0.3363||334690000|23.270000457764|1|2024-07-25|15/06/2024|0.33|0.2514|297140000|309010000|22.530000686646|1
2024-09-01 22:26:21|08995|24534|FCR_u|3.68B|3680000000|17.35|298360|23.49|45|2024-10-29|15/09/2024||||175430000|17.35000038147|1|2024-07-30|15/06/2024|0.08||176200000|174960000|16.340000152588|1
2024-09-01 22:26:31|08996|953907|FSV|10.94B|10940000000|242.93|78066|16.87|38|2024-10-23|15/09/2024||1.43||1320000000|242.92999267578|1|2024-07-25|15/06/2024|1.36|1.26|1300000000|1280000000|225.88000488281|1
2024-09-01 22:26:41|08997|24564|IMO|362.58K|362580|101.5|1051169|28.79|46|2024-11-01|15/09/2024||2.43||13010000000|101.5|1|2024-08-02|15/06/2024|2.11|1.96|13380000000|13130000000|95.959999084473|1
2024-09-01 22:26:50|08998|40490|IIP_u|1.88B|1880000000|12.72|344383|1.52|42|2024-11-06|15/09/2024||||62550000|12.720000267029|1|2024-08-06|15/06/2024|||61790000|62150000|12.510000228882|1
2024-09-01 22:27:01|08999|24969|KMP_u|2.45B|2450000000|19.93|206636|8.32|45|2024-11-05|15/09/2024||||94150000|19.930000305176|1|2024-08-07|15/06/2024|||90780000|90950000|18.639999389648|1
2024-09-01 22:27:12|09000|1055235|MFC|66.17B|66170000000|37.21|6986359|46.84|33|2024-11-06|15/09/2024||0.9478||2067000000|37.209999084473|1|2024-08-07|15/06/2024|0.91|0.8812|5070000000|2040000000|33.990001678467|1
2024-09-01 22:27:22|09001|25045|NWH_u|1.25B|1250000000|5.07|580408|-25.99|45|2024-11-14|15/09/2024|||||5.0700001716614|1|2024-08-13|15/06/2024|-0.4945||119140000||4.9800000190735|1
2024-09-01 22:27:31|09002|941685|OR|4.34B|4340000000|23.28|269080|29.91|39|2024-11-06|15/09/2024||0.1544||64930000|23.280000686646|1|2024-08-06|15/06/2024|0.18|0.1641|64850000|67140000|23.709999084473|1
2024-09-01 22:27:43|09003|24624|PPL|31.5B|31500000000|54.29|2655584|27.71|45|2024-10-31|15/09/2024||0.7684||2020000000|54.290000915527|1|2024-08-08|15/06/2024|0.75|0.7441|1860000000|1950000000|52.669998168945|1
2024-09-01 22:27:53|09004|24468|PRMW|4.78B|4780000000|29.82|139057|44.13|48|2024-11-07|15/09/2024||0.2817||490160000|29.819999694824|1|2024-08-08|15/06/2024|0.26|0.2398|485000000|477400000|29.940000534058|1
2024-09-01 22:28:01|09005|31157|RBA|21.41B|21410000000|116.1|173491|36.97|36|2023-08-10|15/06/2023||0.6643||1040000000|78.069999694824|1|2023-05-10|15/03/2023|0.57|0.4851|512400000|432220000|77.339996337891|1
2024-09-01 22:28:13|09006|24514|SRU_u|4.4B|4400000000|25.54|253999|5.41|41|2024-11-08|15/09/2024||||214480000|25.540000915527|1|2024-08-08|15/06/2024|0.72||228050000|215840000|23.770000457764|1
2024-09-01 22:28:25|09007|976225|TECKa|33.53B|33530000000|64.31|2347|11.24|35|2024-10-23|15/09/2024||0.5537||3530000000|64.309997558594|1|2024-07-24|15/06/2024|0.79|0.7205|3870000000|3980000000|63.689998626709|1
2024-09-01 22:28:35|09008|24662|T|32.47B|32470000000|21.77|3529181|-8.57|45|2024-11-01|15/09/2024||0.2453||5080000000|21.770000457764|1|2024-08-02|15/06/2024|0.25|0.2172|4970000000|5010000000|22.680000305176|1
2024-09-01 22:28:44|09009|24663|TA|3.54B|3540000000|11.87|1004214|-8.76|46|2024-11-05|15/09/2024||0.1825||533120000|11.869999885559|1|2024-08-01|15/06/2024|0.18|0.09||614300000|10.39999961853|1
2024-09-01 22:28:54|09010|24665|TCLa|1.43B|1430000000|16.79|150551|24.65|45|2024-12-11|15/10/2024||0.7914||774580000|16.790000915527|1|2024-09-11|15/07/2024||0.5669||701840000|16.790000915527|1
2024-09-01 22:29:04|09011|24446|AEM|54.95B|54950000000|109.8|1085645|67.74|41|2024-10-30|15/09/2024||1.28||2830000000|109.80000305176|1|2024-07-31|15/06/2024|1.48|1.26|2870000000|2780000000|104.12000274658|1
2024-09-01 22:29:13|09012|24480|BTG|4.97B|4970000000|3.79|2752100|-9.76|40|2024-11-05|15/09/2024||0.052||437910000|3.789999961853|1|2024-08-08|15/06/2024|0.06|0.0722|492570000|472680000|3.7599999904633|1
2024-09-01 22:29:29|09013|31094|BLDP|745.53M|745530000|2.49|732766|-56.7|38|2024-11-05|15/09/2024||-0.1747||35110000|2.4900000095367|1|2024-08-12|15/06/2024|-0.1511|-0.1805|21980000|26620000|2.670000076294|1
2024-09-01 22:29:38|09014|24683|BHC|2.94B|2940000000|7.99|405368|-30.46|40|2024-10-31|15/09/2024||1.05||2420000000|7.9899997711182|1|2024-07-31|15/06/2024|1.07|0.876|2400000000|2340000000|8.2600002288818|1
2024-09-01 22:29:49|09015|42751|DOOO|7.18B|7180000000|97.74|195418|-7.95|45|2024-11-27|15/10/2024||2.2||2210000000|97.73999786377|1|2024-09-06|15/07/2024||0.3475||1880000000|97.73999786377|1
2024-09-01 22:30:01|09016|1055217|CCJ|23.93B|23930000000|54.99|1181959|8.25|33|2024-11-07|15/09/2024||0.2804||762140000|54.990001678467|1|2024-07-31|15/06/2024|0.14|0.2471|598000000|750460000|61.349998474121|1
2024-09-01 22:30:13|09017|24492|CIX|2.51B|2510000000|17.44|489893|-0.23|45|2024-11-07|15/09/2024||0.8775||750000000|17.440000534058|1|2024-08-08|15/06/2024|0.91|0.8551|985960000|759550000|16|1
2024-09-01 22:30:22|09018|962584|CRON|1.16B|1160000000|3.03|96708|13.48|31|2024-11-06|15/09/2024||0.0067||29240000|3.0299999713898|1|2024-08-08|15/06/2024|-0.02|-0.0033|27760000|26090000|3.0599999427795|1
2024-09-01 22:30:30|09019|1055225|ENB|118.06B|118060000000|54.22|8284644|12.26|33|2024-11-01|15/09/2024||0.5705||6010000000|54.220001220703|1|2024-08-02|15/06/2024|0.58|0.633|11340000000|11340000000|52.150001525879|1
2024-09-01 22:30:39|09020|24539|AG|2.28B|2280000000|7.55|537997|-6.91|36|2024-11-07|15/09/2024||0.03||135300000|7.5500001907349|1|2024-08-01|15/06/2024|-0.07|-0.0264|98290000|129740000|8.539999961853|1
2024-09-01 22:30:49|09021|1159533|GFL|21.99B|21990000000|58.4|316113|32.28|24|2024-10-30|15/09/2024||0.3549||2070000000|58.400001525879|1|2024-07-31|15/06/2024|0.29|0.3099|2060000000|2060000000|53.060001373291|1
2024-09-01 22:30:59|09022|1055232|KGC|14.97B|14970000000|12.18|3177216|78.07|33|2024-11-05|15/09/2024||0.2112||1660000000|12.180000305176|1|2024-07-31|15/06/2024|0.1937|0.1884|1690000000|1640000000|12.10000038147|1
2024-09-01 22:31:08|09023|24990|MAG|1.82B|1820000000|17.62|146765|17.62|38|2024-10-23|15/09/2024||0.158||24300000|17.620000839233|1|2024-08-02|15/06/2024|0.21|0.2081|167080000|149700000|18.280000686646|1
2024-09-01 22:31:19|09024|24586|MGA|16.27B|16270000000|56.64|1386159|-29.35|41|2024-11-01|15/09/2024||1.98||14470000000|56.639999389648|1|2024-08-02|15/06/2024|1.87|1.96|15180000000|15120000000|59.630001068115|1
2024-09-01 22:31:29|09025|24598|NGD|2.69B|2690000000|3.4|1314602|139.44|45|2024-11-07|15/09/2024||0.043||264370000|3.4000000953674|1|2024-07-30|15/06/2024|0.02|0.0175|218200000|208730000|2.8599998950958|1
2024-09-01 22:31:40|09026|24597|NG|1.91B|1910000000|5.71|236473|0.35|45|2024-10-02|15/08/2024||-0.0273|||5.710000038147|1|2024-06-26|15/05/2024|-0.0548|-0.03|||4.8299999237061|1
2024-09-01 22:31:47|09027|1057244|NTR|32.29B|32290000000|65.27|1500526|-25.69|29|2024-11-06|15/09/2024||0.6802||7310000000|65.269996643066|1|2024-08-07|15/06/2024|3.22|3|13630000000|14810000000|64.980003356934|1
2024-09-01 22:31:57|09028|24609|PAAS|9.88B|9880000000|27.22|734731|22.94|41|2024-11-05|15/09/2024||0.19||700620000|27.219999313354|1|2024-08-07|15/06/2024|0.11|0.146|686300000|696080000|27.829999923706|1
2024-09-01 22:32:07|09029|943641|QSR|42.24B|42240000000|93.63|946761|-1.54|40|2024-11-05|15/09/2024||1.29||3230000000|93.629997253418|1|2024-08-08|15/06/2024|1.18|1.18|2860000000|2880000000|96.970001220703|1
2024-09-01 22:32:17|09030|1055240|RY|230.53B|230530000000|162.98|4664267|32.67|33|2024-12-04|15/10/2024||2.99||14410000000|162.97999572754|1|2024-08-28|15/07/2024|3.26|2.96|14630000000|14400000000|156.57000732422|1
2024-09-01 22:32:26|09031|25177|SAND|2.34B|2340000000|7.88|272775|7.21|32|2024-10-30|15/09/2024||0.03||49050000|7.8800001144409|1|2024-08-01|15/06/2024|0.03|0.025|41400000|41400000|7.9299998283386|1
2024-09-01 22:32:36|09032|25152|SHOP|128.96B|128960000000.00002|99.81|2745309|10.01|33|2024-10-31|15/09/2024||0.2719||2110000000|99.809997558594|1|2024-08-07|15/06/2024|0.26|0.2043|2050000000|2010000000|74.559997558594|1
2024-09-01 22:32:45|09033|24656|SSRM|1.42B|1420000000|7.02|387494|-65.09|41|2024-10-30|15/09/2024||0.1729||324860000|7.0199999809265|1|2024-07-31|15/06/2024|0.0554|-0.0201|255780000|230720000|7.6199998855591|1
2024-09-01 22:32:55|09034|1055242|SU|69.44B|69440000000|54.66|7939538|17.67|33|2024-10-30|15/09/2024||1.47||13870000000|54.659999847412|1|2024-08-06|15/06/2024|1.27|1.1|13040000000|13310000000|50.930000305176|1
2024-09-01 22:33:02|09035|1170093|TIXT|1.36B|1360000000|4.94|324572|-59.14|16|2024-11-01|15/09/2024||0.0168||897090000|4.9400000572205|1|2024-08-02|15/06/2024|0.2217|0.2627|903440000|937700000|9.0200004577637|1
2024-09-01 22:33:11|09036|1173238|TLRY|1.94B|1940000000|2.31|858671|-42.96|23|2024-10-02|15/08/2024||-0.0554||301530000|2.3099999427795|1|2024-07-29|15/05/2024|-0.0554|-0.03|318310000|308570000|2.539999961853|1
2024-09-01 22:33:23|09037|24471|WCN|64.93B|64930000000.00001|251.32|245533|32.69|44|2024-10-30|15/09/2024||1.29||2290000000|251.32000732422|1|2024-07-24|15/06/2024|1.24|1.17|2250000000|2220000000|249.19999694824|1
2024-09-01 22:33:32|09038|24690|WPRT|133.11M|133110000.00000001|7.71|6313|-20.35|36|2023-08-10|15/06/2023||-0.0586||82730000|11.710000038147|1|2023-05-08|15/03/2023|-0.6|-0.0757|82240000|77950000|9.5|1
2024-09-01 22:33:42|09039|24652|WPM|37.79B|37790000000|83.29|798844|41.79|41|2024-11-07|15/09/2024||0.3696||314260000|83.290000915527|1|2024-08-07|15/06/2024|0.329|0.3011|299060000|309540000|75.709999084473|1
2024-09-01 22:33:52|09040|24542|FTS|29.37B|29370000000|59.3|1569407|11.05|45|2024-10-25|15/09/2024||0.8231||2940000000|59.299999237061|1|2024-07-31|15/06/2024|0.67|0.6535|2670000000|2670000000|57.119998931885|1
2024-09-01 22:34:02|09041|24637|REI_u|5.6B|5600000000|18.65|924764|-3.82|45|2024-10-31|15/09/2024||||281440000|18.64999961853|1|2024-08-08|15/06/2024|0.4072||275860000|279130000|17.420000076294|1
2024-09-01 22:34:11|09042|43433|005930|492.93T|492930000000000|74300|19068850|4.65|43|2024-10-31|15/09/2024||1707.03||83999230000000|74300|1|2024-07-31|15/06/2024|1419|1245.69|74070000000000|73899460000000|81000|1
2024-09-01 22:34:22|09043|43430|000660|119.61T|119610000000000|173700|4970075|44.75|44|2024-10-22|15/09/2024||7720.15||18487420000000|173700|1|2024-07-25|15/06/2024|5980|5559.94|16423000000000|16055850000000|208500|1
2024-09-01 22:34:33|09044|43493|035420|25.53T|25530000000000|169100|785852|-21.17|45|2024-10-31|15/09/2024||2406.59||2662670000000|169100|1|2024-08-09|15/06/2024|2246.81|2326.27|2610490000000|2649920000000|162700|1
2024-09-01 22:34:44|09045|979247|035720|16.32T|16320000000000|37200|1312103|-24|33|2024-10-31|15/09/2024||298.55||2073310000000|37200|1|2024-08-07|15/06/2024|231.15|277.82|2005000000000|2074510000000|38000|1
2024-09-01 22:34:54|09046|43450|006400|23.49T|23490000000000|354000|377682|-40.6|44|2024-10-29|15/09/2024||5052.14||4833170000000|354000|1|2024-07-30|15/06/2024|4761.22|5306.41|4450000000000|4450030000000|335500|1
2024-09-01 22:35:08|09047|43424|051910|24.36T|24360000000000|321500|276435|-43.6|44|2024-10-23|15/09/2024||5566.29||12942590000000|321500|1|2024-07-25|15/06/2024|353.44|125.68|12300000000000|12299910000000|310000|1
2024-09-01 22:35:18|09048|43399|005380|62.8T|62800000000000|255500|871942|36.34|44|2024-10-24|15/09/2024||13846.52||42914060000000|255500|1|2024-07-25|15/06/2024|19477.52|16229.91|45021000000000|44806720000000|258500|1
2024-09-01 22:35:30|09049|979618|068270|41.89T|41890000000000|203000|842416|41.07|34|2024-11-11|15/09/2024||835.46||939700000000|203000|1|2024-08-14|15/06/2024|361.54|309|874700000000|874700000000|192700|1
2024-09-01 22:35:41|09050|43460|000270|41.57T|41570000000000|106100|1143542|33.12|44|2024-10-24|15/09/2024||6617.62||26679600000000|106100|1|2024-08-14|15/06/2024|7550.89|7536.27|27567950000000|27567900000000|102800|1
2024-09-01 22:35:53|09051|43413|105560|32.58T|32580000000000|85900|1258806|60.26|44|2024-10-24|15/09/2024||3780.5||4278950000000|85900|1|2024-07-24|15/06/2024|4567.31|4142.15|4449000000000|4449000000000|88300|1
2024-09-01 22:36:04|09052|43531|005490|26.15T|26150000000000|340000|348614|-39.29|39|2024-10-21|15/09/2024||5674.38||18799700000000|340000|1|2024-07-24|15/06/2024|6266|4778.39|18510000000000|18598330000000|355000|1
2024-09-01 22:36:14|09053|43398|012330|19.58T|19580000000000|217500|212946|-6.45|44|2024-11-13|15/09/2024||10145.59||14279260000000|217500|1|2024-08-14|15/06/2024|10964.66|10869.97|14655300000000|14716400000000|216500|1
2024-09-01 22:36:24|09054|43453|055550|28.4T|28400000000000|56100|1473347|58.25|44|2024-10-25|15/09/2024||2667.27||3811380000000|56100|1|2024-07-26|15/06/2024|2789.19|2767.66|3933900000000|3777230000000|54500|1
2024-09-01 22:36:35|09055|43348|066570|17.02T|17020000000000|99400|860579|-0.2|44|2024-10-31|15/09/2024||3630.38||22311790000000|99400|1|2024-07-25|15/06/2024|3253.54|3177.39|21694400000000|21700000000000|112500|1
2024-09-01 22:36:44|09056|993256|207940|69.75T|69750000000000|980000|104010|33.7|32|2024-10-22|15/09/2024||3325.63||1066860000000|980000|1|2024-08-14|15/06/2024|4467.87|4275.14|1156900000000|1156900000000|939000|1
2024-09-01 22:36:54|09057|43404|096770|10.57T|10570000000000|110000|772580|-37.5|44|2024-10-31|15/09/2024||627.01||18987680000000|110000|1|2024-08-14|15/06/2024|-1936.91|-3117.02|18214540000000|18685140000000|102800|1
2024-09-01 22:37:05|09058|43378|086790|17.57T|17570000000000|61900|888832|56.71|44|2024-10-25|15/09/2024||3204.88||2756060000000|61900|1|2024-08-14|15/06/2024|3624.66|3445.01|2722980000000|2765680000000|60900|1
2024-09-01 22:37:15|09059|43448|036570|3.75T|3750000000000|187600|84302|-26|45|2024-11-13|15/09/2024||1497.92||395990000000|187600|1|2024-08-05|15/06/2024|1982.5|1357.53|368900000000|368930000000|175500|1
2024-09-01 22:37:24|09060|43477|028260|24.11T|24110000000000|147700|279113|37.91|39|2024-10-23|15/09/2024||3206.6||10610670000000|147700|1|2024-08-14|15/06/2024|3108.39|3108.39|11005000000000|10967500000000|141000|1
2024-09-01 22:37:34|09061|43521|051900|5.53T|5530000000000|354500|68538|-26.83|44|2024-10-24|15/09/2024||5768.11||1779580000000|354500|1|2024-07-25|15/06/2024|5991.87|5937.59|1759700000000|1759790000000|343000|1
2024-09-01 22:37:42|09062|1176172|259960|14.86T|14860000000000|327000|149810|110.29|19|2024-11-07|15/09/2024||3639.35||644480000000|327000|1|2024-08-12|15/06/2024|7255.85|3482.12|707000000000|551250000000|294500|1
2024-09-01 22:37:49|09063|1166996|352820|7.68T|7680000000000|184400|211812|-25.94|19|2024-10-31|15/09/2024||1459.66||529490000000|184400|1|2024-08-14|15/06/2024|508.47|1013.61|640460000000|634400000000|170900|1
2024-09-01 22:38:00|09064|43365|011200|12.71T|12710000000000|16970|2628394|2.23|45|2024-11-07|15/09/2024||346.00||3167480000000|16970|1|2024-08-13|15/06/2024||259.00|2663000000000|2663200000000|17570|1
2024-09-01 22:38:10|09065|43350|009150|10.57T|10570000000000|142800|440190|2.59|44|2024-10-23|15/09/2024||2522.02||2658250000000|142800|1|2024-07-30|15/06/2024|2222.09|2242.01|2580100000000|2394620000000|155800|1
2024-09-01 22:38:21|09066|43480|033780|12.21T|12210000000000|108200|316034|24.37|44|2024-10-24|15/09/2024||2366.88||1670560000000|108200|1|2024-08-20|15/06/2024|2622.97|2622.97|1423800000000|1403680000000|101100|1
2024-09-01 22:38:34|09067|43520|034730|7.81T|7810000000000|143200|381637|-4.09|44|2024-11-11|15/09/2024||10420||33317000000000|143200|1|2024-08-14|15/06/2024||5464|31197000000000|31197750000000|138300|1
2024-09-01 22:38:42|09068|1031014|091990|11.91T|11910000000000|75900|394243|17.31|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2024-09-01 22:38:54|09069|1010663|251270|4.99T|4990000000000|60900|200061|40.81|32|2024-11-07|15/09/2024||559.98||712790000000|60900|1|2024-08-08|15/06/2024|1395.12|502.23|782100000000|773530000000|65500|1
2024-09-01 22:39:03|09070|43508|003550|12.15T|12150000000000|79200|159361|-4.46|44|2024-11-07|15/09/2024||2853.64||1950830000000|79200|1|2024-08-09|15/06/2024|1567.38|1567.38|1824040000000|1954170000000|80300|1
2024-09-01 22:39:15|09071|43525|015760|13.93T|13930000000000|21700|1796443|21.77|45|2024-11-11|15/09/2024||2009.04||25424580000000|21700|1|2024-08-14|15/06/2024|77.67|-8.98|20474000000000|20486620000000|19240|1
2024-09-01 22:39:24|09072|1131302|316140|11.9T|11900000000000|16020|2504721|34.96|33|2024-10-23|15/09/2024||1059.8||2608410000000|16020|1|2024-08-14|15/06/2024|1277.65|1183.69|2732000000000|2705150000000|15020|1
2024-09-01 22:39:33|09073|43370|000810|14.53T|14530000000000|346500|90247|40.57|45|2024-11-13|15/09/2024||13241.2||3770780000000|346500|1|2024-08-14|15/06/2024|14879.22|15352|3685010000000|3685010000000|360000|1
2024-09-01 22:39:42|09074|43544|034020|11.59T|11590000000000|18100|9122629|3.61|43|2024-10-30|15/09/2024||||4160970000000|18100|1|2024-08-14|15/06/2024|||4150250000000|4216130000000|18150|1
2024-09-01 22:39:52|09075|43514|003490|8.15T|8150000000000|22050|935979|-3.29|44|2024-11-13|15/09/2024||1065||4608890000000|22050|1|2024-08-14|15/06/2024||462.50|4402000000000|4278990000000|20700|1
2024-09-01 22:40:00|09076|1175885|323410|10.54T|10540000000000|22100|842899|-13.67|18|2024-10-30|15/09/2024||244.9||352990000000|22100|1|2024-08-13|15/06/2024|252.42|245.13|734100000000|341570000000|21850|1
2024-09-01 22:40:11|09077|43507|030200|9.49T|9490000000000|38600|534263|18.22|41|2024-11-05|15/09/2024||1180.84||6744380000000|38600|1|2024-08-09|15/06/2024|1595.29|1592.81|6546400000000|6682730000000|39250|1
2024-09-01 22:40:20|09078|43416|090430|7.65T|7650000000000|124400|392101|-6.68|45|2024-11-13|15/09/2024||795.62||1037660000000|124400|1|2024-08-06|15/06/2024|9067.3|2880.15|904800000000|996390000000|159700|1
2024-09-01 22:40:30|09079|43428|032830|17.45T|17450000000000|97200|295956|43.79|43|2024-11-14|15/09/2024||2853.74||2039700000000|97200|1|2024-08-16|15/06/2024|4156.32|2849.29||2093790000000|88200|1
2024-09-01 22:40:38|09080|948394|018260|11.66T|11660000000000|150700|124365|5.31|33|2024-11-13|15/09/2024||2520.32||3467260000000|150700|1|2024-07-24|15/06/2024|2283|2413.13|3369000000000|3412010000000|151000|1
2024-09-01 22:40:46|09081|1123980|247540|16.44T|16440000000000.002|168300|644032|-45.45|29|2024-11-13|15/09/2024||-223.21||742160000000|168300|1|2024-07-30|15/06/2024|-241.85|-166.1|809500000000|809620000000|178200|1
2024-09-01 22:40:57|09082|43541|009540|13.53T|13530000000000|191400|392038|58.44|44|2024-11-13|15/09/2024||3537.97||6205470000000|191400|1|2024-08-14|15/06/2024|4479.34|4479.34|6616000000000|6429870000000|195700|1
2024-09-01 22:41:09|09083|43463|034220|5.63T|5630000000000|11260|2133362|-7.78|44|2024-10-23|15/09/2024||13.66||7103350000000|11260|1|2024-07-26|15/06/2024|-1131.78|-1013.05|6708000000000|6299910000000|11970|1
2024-09-01 22:41:19|09084|43457|009830|4.42T|4420000000000|25800|1290353|-28.93|45|2024-10-24|15/09/2024||-216.12||3125930000000|25800|1|2024-07-25|15/06/2024|-1726.66|-506.16|2679000000000|2673940000000|25100|1
2024-09-01 22:41:32|09085|43524|021240|4.83T|4830000000000|67200|174763|58.3|44|2024-11-06|15/09/2024||1967.83||1083280000000|67200|1|2024-08-09|15/06/2024|2078.1|1771.63|1082260000000|1082280000000|55800|1
2024-09-01 22:48:37|09085|43524|021240|4.83T|4830000000000|67200|174763|58.3|44|2024-11-06|15/09/2024||1967.83||1083280000000|67200|1|2024-08-09|15/06/2024|2078.1|1771.63|1082260000000|1082280000000|55800|1
2024-09-01 22:48:46|09086|43381|010130|11T|11000000000000|535000|37261|3.08|44|2024-11-13|15/09/2024||8152.26||3031410000000|535000|1|2024-08-09|15/06/2024|8431.46|8431.46|3058000000000|2816530000000|515000|1
2024-09-01 22:48:57|09087|43473|010950|7.19T|7190000000000|62400|243345|-14.75|44|2024-10-24|15/09/2024||2756.57||9589390000000|62400|1|2024-08-14|15/06/2024|-186.07|-186.07|9570800000000|9552180000000|66300|1
2024-09-01 22:49:05|09088|979183|028300|11.73T|11730000000000|89800|2507858|216.2|31|2024-11-13|15/09/2024|||||89800|1|2024-08-14|15/06/2024|||||84700|1
2024-09-01 22:49:23|09089|979031|003670|16.61T|16610000000000|214500|328610|-50.23|33|2024-10-17|15/09/2024||303.58||1031560000000|214500|1|2024-07-25|15/06/2024|-112.83|-123.42|915490000000|1025680000000|227500|1
2024-09-01 22:49:32|09090|43492|032640|4.19T|4190000000000.0005|9750|779054|-6.61|44|2024-11-06|15/09/2024||325.45||3625720000000|9750|1|2024-08-07|15/06/2024|380.01|380.01|3493700000000|3493830000000|9760|1
2024-09-01 22:49:46|09091|43346|018880|2.16T|2160000000000.0002|4045|2234879|-55.65|45|2024-11-13|15/09/2024||35.09||2437230000000|4045|1|2024-08-14|15/06/2024|-64.15|-16.08|2559950000000|2541600000000|3910|1
2024-09-01 22:49:55|09092|979607|066970|3.15T|3150000000000|93800|279708|-55.12|31|2024-11-05|15/09/2024||-757.49||611590000000|93800|1|2024-08-14|15/06/2024|-2150.68|-1984.34|555000000000|582880000000|89400|1
2024-09-01 22:50:05|09093|43371|000720|3.61T|3610000000000|32000|497737|-10.11|44|2024-11-14|15/09/2024||1170.94||8190090000000|32000|1|2024-08-14|15/06/2024|1255.93|1255.93|8621000000000|8614140000000|30750|1
2024-09-01 22:50:14|09094|43374|011170|3.49T|3490000000000|82700|115227|-38.01|44|2024-11-07|15/09/2024||-1744.13||5345370000000|82700|1|2024-08-14|15/06/2024|-2634.63|-2724.11|5248000000000|5281570000000|80300|1
2024-09-01 22:50:26|09095|43366|010140|8.96T|8960000000000|10490|8273742|25.78|44|2024-11-13|15/09/2024||87.17||2465390000000|10490|1|2024-08-14|15/06/2024|85.22|85.22|2532000000000|2532000000000|10760|1
2024-09-01 22:50:36|09096|43400|004020|3.34T|3340000000000|25400|337927|-33.16|44|2024-11-14|15/09/2024||451.3||5895600000000|25400|1|2024-08-14|15/06/2024|-26.98|-26.98|6041000000000|6030830000000|25550|1
2024-09-01 22:50:46|09097|43540|071050|4.13T|4130000000000|72800|142588|40.27|39|2024-11-07|15/09/2024||4129||611500000000|72800|1|2024-08-14|15/06/2024||3707|625500000000|597800000000|70600|1
2024-09-01 22:50:53|09098|1166027|293490|1.49T|1490000000000|18270|232844|-35.67|21|2024-10-30|15/09/2024||-88||234190000000|18270|1|2024-08-14|15/06/2024|-24|-24|236000000000|237410000000|17000|1
2024-09-01 22:51:04|09099|43538|011790|4.38T|4380000000000|128800|535286|43.91|44|2024-10-29|15/09/2024||-1206.8||525600000000|128800|1|2024-08-14|15/06/2024|-3071.19|-2399.62|472700000000|472700000000|120000|1
2024-09-01 22:51:15|09100|43435|028050|4.97T|4970000000000|25350|1023942|-23.76|44|2024-11-14|15/09/2024||813.9||2503780000000|25350|1|2024-07-25|15/06/2024|1042.35|838.64|2686300000000|2581180000000|25050|1
2024-09-01 22:51:25|09101|1050118|263750|2.09T|2089999999999.9998|34000|373122|-30.4|31|2024-11-06|15/09/2024||113.28||83530000000|34000|1|2024-08-14|15/06/2024|138|137.89|81760000000|81780000000|44650|1
2024-09-01 22:51:34|09102|43422|035250|3.24T|3240000000000|15990|675147|2.63|45|2024-11-07|15/09/2024||420.78||361300000000|15990|1|2024-07-29|15/06/2024|738.84|738.84|337700000000|330590000000|14500|1
2024-09-01 22:51:42|09103|1171784|302440|4.26T|4260000000000|55500|174344|-23.02|18|2024-10-28|15/09/2024||-151.78||85000000000|55500|1|2024-08-13|15/06/2024|-337.93|-337.93|26900000000|26900000000|58700|1
2024-09-01 22:51:52|09104|44089|139480|1.71T|1710000000000|63700|162472|-12.86|41|2024-11-13|15/09/2024||1727.08||7761810000000|63700|1|2024-08-13|15/06/2024|-5465.06|-2592.25|7056000000000|7056000000000|60800|1
2024-09-01 22:52:05|09105|43532|000100|10.58T|10580000000000|141000|2287868|110|44|2024-11-13|15/09/2024||275.18||536870000000|141000|1|2024-08-14|15/06/2024|391.94|391.94|528300000000|528300000000|87400|1
2024-09-01 22:52:16|09106|43465|011070|6.58T|6580000000000|278000|206169|3.54|44|2024-10-23|15/09/2024||8616.36||5445780000000|278000|1|2024-08-14|15/06/2024|4178.75|3935.44|4555300000000|4555300000000|251000|1
2024-09-01 22:52:28|09107|43347|011780|3.36T|3360000000000|136900|84529|11.12|44|2024-11-01|15/09/2024||4261.83||1845940000000|136900|1|2024-08-14|15/06/2024|4870.25|4870.25|1852500000000|1844520000000|132500|1
2024-09-01 22:52:39|09108|43379|086280|8.4T|8400000000000|112000|391952|27.35|44|2024-11-13|15/09/2024||4311.94||6863330000000|112000|1|2024-08-14|15/06/2024|4173.33|4173.33|7064000000000|7058430000000|109100|1
2024-09-01 22:52:49|09109|43441|006800|4.31T|4309999999999.9995|8360|706994|23.3|37|2024-11-07|15/09/2024||263.00||687000000000|8360|1|2024-08-14|15/06/2024||238.00|699000000000|671000000000|7860|1
2024-09-01 22:52:58|09110|44101|161390|5.29T|5290000000000|43400|363398|8.91|42|2024-11-04|15/09/2024||2401.42||2409620000000|43400|1|2024-08-08|15/06/2024|2548.22|2548.22|2318000000000|2317970000000|39150|1
2024-09-01 22:53:09|09111|43376|097950|4.92T|4920000000000|322000|41387|7.51|44|2024-11-11|15/09/2024||13183||7666940000000|322000|1|2024-08-14|15/06/2024||9256.54|7238700000000|7238800000000|370000|1
2024-09-01 22:53:19|09112|43856|014680|1.63T|1630000000000|144200|57637|-13.34|39|2024-11-08|15/09/2024||3189.84||212760000000|144200|1|2024-08-13|15/06/2024|3214.38|3068.42|199100000000|199100000000|156500|1
2024-09-01 22:53:29|09113|43407|016360|4.22T|4219999999999.9995|47250|584566|28.05|37|2024-10-31|15/09/2024||||474870000000|47250|1|2024-08-14|15/06/2024|||595000000000|572150000000|43700|1
2024-09-01 22:53:40|09114|979869|112040|1.12T|1120000000000|33300|224140|-7.11|34|2024-11-08|15/09/2024||2501||271930000000|33300|1|2024-08-14|15/06/2024||-613.68|171400000000|191730000000|31050|1
2024-09-01 22:53:50|09115|43542|024110|11.01T|11010000000000|13810|1092200|28.35|44|2024-10-25|15/09/2024||826.85||2103680000000|13810|1|2024-08-14|15/06/2024|762.64|757.02|2023000000000|2041760000000|13620|1
2024-09-01 22:53:59|09116|1010641|267250|5.72T|5720000000000|80900|205472|38.29|32|2024-11-13|15/09/2024||4273||16458000000000|80900|1|2024-08-14|15/06/2024||4599|17555000000000|16832000000000|81000|1
2024-09-01 22:54:06|09117|1175253|383220|2.23T|2230000000000|58600|192310|-43.22|15|2024-11-11|15/09/2024||3398||500210000000|58600|1|2024-08-14|15/06/2024||2482|391000000000|398460000000|50500|1
2024-09-01 22:54:16|09118|43522|006360|1.74T|1740000000000|20500|815417|42.16|44|2024-11-14|15/09/2024||380.55||3159770000000|20500|1|2024-08-13|15/06/2024|475.31|475.31|3297000000000|3310650000000|20050|1
2024-09-01 22:54:23|09119|1163147|326030|9.01T|9010000000000|115000|209105|40.07|23|2024-11-13|15/09/2024||257.23||129640000000|115000|1|2024-08-08|15/06/2024|107.24|107.24|134000000000|134000000000|85500|1
2024-09-01 22:54:33|09120|43455|005830|6.97T|6970000000000|116000|148358|40.78|39|2024-11-12|15/09/2024||6863.73||3163140000000|116000|1|2024-08-14|15/06/2024|9004.42|9004.42|3089140000000|3089140000000|106600|1
2024-09-01 22:54:43|09121|1031094|271560|3.64T|3640000000000|92000|266556|-23.84|31|2024-11-13|15/09/2024||2819.26||817430000000|92000|1|2024-07-16|15/06/2024|1972.77|2294.62|719300000000|720190000000|91900|1
2024-09-01 22:54:57|09122|43780|008770|1.79T|1790000000000|47450|144674|-46.2|44|2024-11-13|15/09/2024||669.91||1112620000000|47450|1|2024-08-14|15/06/2024|724.66|582.53|1002840000000|1002690000000|46800|1
2024-09-01 22:55:05|09123|44107|180640|4.57T|4570000000000|68700|57114|61.08|33|2024-11-08|15/09/2024|||||68700|1|2024-08-14|15/06/2024|||||64600|1
2024-09-01 22:55:15|09124|980033|196170|16.95T|16950000000000|319000|1192002|629.14|31|2024-11-13|15/09/2024||||11000000000|319000|1|2024-08-14|15/06/2024|||||292500|1
2024-09-01 22:55:25|09125|43414|138930|3.26T|3260000000000|10160|902683|50.07|44|2024-10-30|15/09/2024||1070.8||832970000000|10160|1|2024-07-31|15/06/2024|757.72|1001.24|880800000000|855070000000|9510|1
2024-09-01 22:55:35|09126|43469|010060|1.39T|1390000000000|71300|63658|-21.56|44|2024-10-23|15/09/2024||||1041950000000|71300|1|2024-08-14|15/06/2024|||980500000000|999480000000|73000|1
2024-09-01 22:55:45|09127|1156618|336260|1.22T|1220000000000|18700|344942|-22.73|20|2024-11-11|15/09/2024||58.14||128120000000|18700|1|2024-08-13|15/06/2024|-4.06|-4.06|74390000000|73130000000|18300|1
2024-09-01 22:55:57|09128|43419|000990|1.69T|1690000000000|40750|899808|-25.5|43|2024-11-13|15/09/2024||||279670000000|40750|1|2024-08-14|15/06/2024|||281500000000|273000000000|43150|1
2024-09-01 22:56:07|09129|43962|047810|5.29T|5290000000000|54300|782202|7.52|44|2024-11-14|15/09/2024||598.9||973820000000|54300|1|2024-08-14|15/06/2024|578.61|277.02|891800000000|884900000000|55900|1
2024-09-01 22:56:17|09130|942445|204320|1.59T|1590000000000|33950|372365|-19.26|33|2024-11-13|15/09/2024||2059.76||2203520000000|33950|1|2024-08-14|15/06/2024|193.79|222.53|2147000000000|2151490000000|35550|1
2024-09-01 22:56:26|09131|979725|086520|11.28T|11280000000000|85600|1309184|-63.7|33|2024-11-14|15/09/2024||-3838||3444000000000|85600|1|2024-08-14|15/06/2024||-3532||2929000000000|90200|1
2024-09-01 22:56:37|09132|43354|020150|1.81T|1810000000000|39150|354091|-19.28|43|2024-11-13|15/09/2024||149.04||243110000000|39150|1|2024-08-14|15/06/2024|115.84|124.78|262700000000|259890000000|34950|1
2024-09-01 22:56:48|09133|43495|012750|2T|2000000000000|59300|30916|7.04|43|2024-10-25|15/09/2024||1181||691280000000|59300|1|2024-08-14|15/06/2024||1157|696000000000|693720000000|55800|1
2024-09-01 22:56:58|09134|43440|128940|4T|4000000000000|315500|47182|13.92|39|2024-11-13|15/09/2024||3641||396880000000|315500|1|2024-08-14|15/06/2024||2155|378100000000|380730000000|283000|1
2024-09-01 22:57:06|09135|1060774|285130|899.8B|899800000000|49600|30728|-20.64|29|2024-11-13|15/09/2024||||447800000000|49600|1|2024-08-14|15/06/2024|||413900000000|413900000000|49100|1
2024-09-01 22:57:14|09136|1169264|375500|1.34T|1340000000000|33000|173878|7.14|17|2024-11-11|15/09/2024||2205||2046480000000|33000|1|2024-08-14|15/06/2024||2389|2070000000000|2047040000000|30900|1
2024-09-01 22:57:23|09137|979620|068760|2.86T|2860000000000|69000|213823|7.02|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2024-09-01 22:57:34|09138|979600|067160|1.09T|1090000000000.0001|102600|145094|24.82|33|2024-11-12|15/09/2024||2353.45||110110000000|102600|1|2024-08-14|15/06/2024|2448.7|2483.51|106530000000|106650000000|103300|1
2024-09-01 22:57:43|09139|979248|035760|1.5T|1500000000000|72600|73744|24.1|34|2024-11-07|15/09/2024||2435||1247500000000|72600|1|2024-08-14|15/06/2024|3818|3818|1179050000000|1195280000000|75900|1
2024-09-01 22:57:57|09140|43497|078930|4.27T|4269999999999.9995|45150|299153|18.82|44|2024-11-13|15/09/2024||3289||6423220000000|45150|1|2024-08-14|15/06/2024||3001|6204000000000|6339120000000|45200|1
2024-09-01 22:58:06|09141|979800|096530|1.2T|1200000000000|25900|1249657|17.19|34|2024-11-13|15/09/2024||||103500000000|25900|1|2024-08-14|15/06/2024|||100100000000|100100000000|27050|1
2024-09-01 22:58:15|09142|1094002|298050|1.26T|1260000000000|283000|16317|-35.09|27|2024-11-13|15/09/2024||8116||850320000000|283000|1|2024-08-13|15/06/2024||5972|840550000000|840530000000|288000|1
2024-09-01 22:58:24|09143|43545|005940|4.69T|4690000000000|13660|602961|32.49|41|2024-10-24|15/09/2024||539.00||475600000000|13660|1|2024-08-14|15/06/2024||550.00|563000000000|537110000000|13330|1
2024-09-01 22:58:33|09144|44004|081660|2.53T|2530000000000|42350|77822|11.74|41|2024-11-11|15/09/2024||5277||1056870000000|42350|1|2024-08-14|15/06/2024||7218|1175000000000|1175000000000|42500|1
2024-09-01 22:58:45|09145|979520|058470|2.96T|2960000000000|195700|142010|15.53|33|2024-11-11|15/09/2024||2086.36||87360000000|195700|1|2024-08-12|15/06/2024|1958.2|1958.18|71000000000|72630000000|195800|1
2024-09-01 22:58:54|09146|993306|241560|3.98T|3980000000000|39800|640260|-25.19|33|2024-11-13|15/09/2024||1371.4||2277860000000|39800|1|2024-07-24|15/06/2024|1562.21|1571.98|2237000000000|2237740000000|48400|1
2024-09-01 22:59:04|09147|43362|010620|4.11T|4110000000000.0005|103100|360998|16.63|44|2024-11-11|15/09/2024||346||1091990000000|103100|1|2024-08-14|15/06/2024|688|688|1129000000000|1124730000000|108600|1
2024-09-01 22:59:14|09148|43892|019170|695.06B|695060000000|13250|928072|-23.72|33|2024-11-13|15/09/2024|||||13250|1|2024-08-14|15/06/2024|||||15830|1
2024-09-01 22:59:25|09149|43484|004170|1.42T|1420000000000|150600|33145|-26.36|45|2024-11-13|15/09/2024||5612.01||1639430000000|150600|1|2024-08-07|15/06/2024|3718.98|4924.74|1604400000000|1661790000000|142200|1
2024-09-01 22:59:34|09150|43838|012510|1.68T|1680000000000|60100|346213|82.4|35|2024-11-13|15/09/2024||423.9||103780000000|60100|1|2024-08-14|15/06/2024|359.5|359.5|99400000000|99080000000|55900|1
2024-09-01 22:59:44|09151|43352|030000|1.84T|1840000000000|18160|247955|-3.76|44|2024-11-13|15/09/2024||615.50||1116280000000|18160|1|2024-07-31|15/06/2024||585.00|1089200000000|1049120000000|17740|1
2024-09-01 22:59:53|09152|1094000|298020|1.28T|1280000000000|297000|16268|-8.9|27|2024-11-08|15/09/2024||||1988920000000|297000|1|2024-07-26|15/06/2024|||1982600000000|1956780000000|323500|1
2024-09-01 23:00:02|09153|50596|064350|5.89T|5890000000000|54000|2703590|77.05|33|2024-11-13|15/09/2024||537.29||1069050000000|54000|1|2024-07-25|15/06/2024|923.88|545.32|1094510000000|1094670000000|47950|1
2024-09-01 23:00:20|09154|43377|000120|1.88T|1880000000000|94300|77954|14.58|44|2024-11-05|15/09/2024||3019.33||3083010000000|94300|1|2024-08-14|15/06/2024|2626.49|2626.49|3059000000000|3062890000000|94000|1
2024-09-01 23:00:31|09155|43590|001450|2.73T|2730000000000|34800|350948|16.58|38|2024-11-14|15/09/2024||3194.01||3002250000000|34800|1|2024-08-14|15/06/2024|4536.62|3809.87|2984330000000|2984330000000|35650|1
2024-09-01 23:00:41|09156|43527|036460|4.48T|4480000000000|52200|5245447|109.64|45|2024-11-13|15/09/2024||-350.00||7733110000000|52200|1|2024-08-14|15/06/2024||-404.00|7490000000000|7489910000000|47000|1
2024-09-01 23:00:50|09157|942842|112610|2.67T|2670000000000|64400|501815|2.22|33|2024-11-13|15/09/2024||854.31||726980000000|64400|1|2024-08-14|15/06/2024|2520.23|2520.23|857800000000|853280000000|63500|1
2024-09-01 23:00:59|09158|979336|041510|1.44T|1440000000000|62800|141400|-52.5|34|2024-11-13|15/09/2024||2218.54||258150000000|62800|1|2024-08-07|15/06/2024|307.47|308.46|253900000000|253930000000|65300|1
2024-09-01 23:01:09|09159|43485|120110|1.02T|1020000000000|34950|85256|-30.03|34|2024-11-13|15/09/2024||||1205530000000|34950|1|2024-08-14|15/06/2024|||1289600000000|1285930000000|35250|1
2024-09-01 23:01:19|09160|43503|006280|1.95T|1950000000000|170900|66274|51.24|40|2024-11-14|15/09/2024||1607||497700000000|170900|1|2024-08-05|15/06/2024||1575|417200000000|417130000000|142000|1
2024-09-01 23:01:28|09161|43364|004000|1.24T|1240000000000|48700|52299|-19.24|43|2024-10-30|15/09/2024||2643||430800000000|48700|1|2024-08-14|15/06/2024||2883|422100000000|419600000000|44550|1
2024-09-01 23:01:37|09162|43775|008560|3.26T|3260000000000|6100|1430928|0|27|2023-05-12|15/03/2023||206.00|||6100|1|2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000|6620|1
2024-09-01 23:01:47|09163|43356|012450|14.67T|14670000000000|290000|688042|153.05|44|2024-11-14|15/09/2024||4657.16||2870100000000|290000|1|2024-08-14|15/06/2024|2763.58|2763.58|2785990000000|2785970000000|308000|1
2024-09-01 23:01:59|09164|43415|017800|1.52T|1520000000000|42000|94236|-5.94|41|2024-11-13|15/09/2024|||||42000|1|2024-08-14|15/06/2024|||||42100|1
2024-09-01 23:02:07|09165|43955|039490|3.64T|3640000000000|135100|58953|35.37|34|2024-11-04|15/09/2024||5435||396600000000|135100|1|2024-07-31|15/06/2024||5820|492000000000|492000000000|133900|1
2024-09-01 23:02:17|09166|44087|139130|1.39T|1390000000000|8380|527561|12.63|44|2024-10-30|15/09/2024||1342.66||562790000000|8380|1|2024-08-14|15/06/2024|226.98|492.14|578800000000|578040000000|7920|1
2024-09-01 23:02:27|09167|43517|000880|2.03T|2029999999999.9998|29050|310475|15.74|44|2024-11-13|15/09/2024||2655||13304750000000|29050|1|2024-08-14|15/06/2024||1734|12993000000000|12993000000000|30500|1
2024-09-01 23:02:35|09168|979264|036490|3.61T|3610000000000|402900|41659|0|24|2022-05-18|15/03/2022||5236.08||312420000000|402900|1|2022-04-04|15/12/2021||5601.74||300600000000|402900|1
2024-09-01 23:02:44|09169|44106|175330|2.71T|2710000000000|14160|383939|48.27|33|2024-10-31|15/09/2024||912.81||532000000000|14160|1|2024-07-25|15/06/2024||861.34|587000000000|586940000000|14920|1
2024-09-01 23:02:53|09170|43537|002380|2.11T|2109999999999.9998|286500|32809|32.33|45|2024-11-13|15/09/2024||||1741670000000|286500|1|2024-08-05|15/06/2024|||1778350000000|1680170000000|304500|1
2024-09-01 23:03:03|09171|979251|035900|1.69T|1690000000000|51100|370248|-51.79|32|2024-11-13|15/09/2024||932.57||171710000000|51100|1|2024-08-13|15/06/2024|38.62|38.64|95710000000|95850000000|56600|1
2024-09-01 23:03:14|09172|43548|000060|5.39T|5390000000000|51600|236410|0|40|2023-05-12|15/03/2023||947.84||2571000000000|51600|1|2023-03-01|15/12/2022||626.06||2506000000000|51600|1
2024-09-01 23:03:24|09173|43499|001040|3.52T|3520000000000|111900|123663|52.87|43|2024-11-11|15/09/2024||5864||11322200000000|111900|1|2024-08-14|15/06/2024||3811|10683000000000|10682980000000|115700|1
2024-09-01 23:03:34|09174|43443|002790|2.03T|2029999999999.9998|24900|243610|-26.33|34|2024-11-13|15/09/2024||447.00||1139460000000|24900|1|2024-08-14|15/06/2024|2117.79|395.00|1002850000000|1005690000000|24700|1
2024-09-01 23:03:42|09175|1057402|282330|2.04T|2040000000000|118000|49385|-24.5|30|2024-11-13|15/09/2024||4125.77||2358090000000|118000|1|2024-08-14|15/06/2024|3385.57|3385.22|2202940000000|2203000000000|111400|1
2024-09-01 23:03:53|09176|979797|095700|293.05B|293050000000|7070|177687|-27.56|31|2024-11-13|15/09/2024||-198.00|||7070|1|2024-08-13|15/06/2024||-238.00|||7300|1
2024-09-01 23:04:02|09177|980144|240810|1.66T|1660000000000|34150|355471|6.06|33|2024-11-13|15/09/2024||42.68||191640000000|34150|1|2024-08-14|15/06/2024|-101.17|144.22|154900000000|155000000000|36750|1
2024-09-01 23:04:12|09178|43405|028670|1.98T|1980000000000|3705|2382614|-16.55|33|2024-11-13|15/09/2024||178.33||1249700000000|3705|1|2024-08-01|15/06/2024||153.00|1233000000000|1233130000000|3875|1
2024-09-01 23:04:21|09179|979975|145020|2.99T|2990000000000|272500|91134|143.74|33|2024-11-11|15/09/2024||2405.12||100290000000|272500|1|2024-08-14|15/06/2024|2030.15|2030.15|95200000000|95400000000|257500|1
2024-09-01 23:04:30|09180|43816|011000|219.93B|219930000000|2755|2025452|-27.79|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2024-09-01 23:04:39|09181|43783|008930|2.23T|2230000000000|32950|145971|1.07|32|2024-11-13|15/09/2024|||||32950|1|2024-08-14|15/06/2024|||||31500|1
2024-09-01 23:04:51|09182|44084|138040|16.81T|16809999999999.998|91300|350850|68.14|31|2024-11-11|15/09/2024||2749.58||938070000000|91300|1|2024-08-14|15/06/2024|3811.87|2657.61|1208570000000|912160000000|83500|1
2024-09-01 23:05:00|09183|979860|108320|1.11T|1110000000000|68500|99627|-25.38|34|2024-11-13|15/09/2024||1683.67||453520000000|68500|1|2024-08-14|15/06/2024|2724|2724|484880000000|480390000000|70100|1
2024-09-01 23:05:09|09184|979402|048260|2.78T|2780000000000|1900000|3924|0|30|2023-11-14|15/09/2023||3132||338900000000|1900000|1|2023-08-21|15/06/2023||3053||329600000000|1900000|1
2024-09-01 23:05:19|09185|1142473|278280|593.81B|593810000000|59800|33822|-59.78|26|2024-11-07|15/09/2024||1033||45280000000|59800|1|2024-08-12|15/06/2024||973.21|35900000000|35900000000|53700|1
2024-09-01 23:05:28|09186|43447|011210|1.36T|1360000000000|51200|99055|-9.86|44|2024-11-14|15/09/2024||1849.89||2148140000000|51200|1|2024-08-14|15/06/2024|3967.73|3967.73|2233100000000|2255430000000|49900|1
2024-09-01 23:05:38|09187|1161063|336370|967.72B|967720000000|13030|1159916|-18.82|22|2024-10-25|15/09/2024||-178.05||155470000000|13030|1|2024-08-13|15/06/2024|-140.98|-140.98|149300000000|149300000000|13740|1
2024-09-01 23:05:47|09188|43536|047040|1.66T|1660000000000|4030|2459664|-11.72|44|2024-11-13|15/09/2024||257.35||2521440000000|4030|1|2024-08-14|15/06/2024||286.56|2822000000000|2810880000000|3940|1
2024-09-01 23:05:55|09189|979610|067630|1.4T|1400000000000|11840|1866687|49.2|24|2023-03-23|15/12/2022|-626.59||27480000000||11412.5|1|2022-11-14|15/09/2022|118.65||40290000000||47338223715|2.5666362289276E-7
2024-09-01 23:06:03|09190|1055288|253450|1.13T|1130000000000|37700|53526|-27.5|32|2024-11-06|15/09/2024||904.98||154610000000|37700|1|2024-08-14|15/06/2024|1085|909.1|137100000000|138650000000|34500|1
2024-09-01 23:06:12|09191|43751|||||||40|2024-11-13|15/09/2024||744.31||3178840000000|22050|1|2024-08-14|15/06/2024|736.4|692.16|2937000000000|3060990000000|20900|1
2024-09-01 23:06:21|09192|43486|052690|2.55T|2550000000000|67100|450585|3.55|43|2024-11-13|15/09/2024||378.00||128300000000|67100|1|2024-08-14|15/06/2024||48.00|127200000000|127200000000|69900|1
2024-09-01 23:06:31|09193|43436|042660|10.59T|10590000000000|34550|1774737|16.69|44|2024-11-14|15/09/2024||284.1||2441390000000|34550|1|2024-08-13|15/06/2024|157.6|157.6|2536000000000|2523500000000|31500|1
2024-09-01 23:06:42|09194|43372|069960|1.04T|1040000000000|47800|45850|-29.81|44|2024-11-13|15/09/2024||1464.09||1040000000000|47800|1|2024-08-14|15/06/2024||2071.29|1023800000000|1018960000000|46200|1
2024-09-01 23:06:52|09195|43446|088350|2.23T|2230000000000|2970|1702184|19.52|46|2024-11-13|15/09/2024||481.14||3043000000000|2970|1|2024-08-09|15/06/2024|229.29|239.11||2920000000000|2815|1
2024-09-01 23:07:03|09196|43368|001230|249.43B|249430000000|8020|52001|-32.61|45|2024-11-13|15/09/2024|||||8020|1|2024-08-14|15/06/2024|||||7940|1
2024-09-01 23:07:13|09197|979666|078340|467.72B|467720000000|40950|49023|-13.24|34|2024-11-06|15/09/2024||682||180690000000|40950|1|2024-08-09|15/06/2024|796|13|173000000000|183990000000|38000|1
2024-09-01 23:07:23|09198|1165861|357780|1.84T|1840000000000|237000|27411|-1.86|19|2024-11-12|15/09/2024||5098.68||227530000000|237000|1|2024-08-14|15/06/2024|5681.19|4212.8|216140000000|216180000000|243000|1
2024-09-01 23:07:32|09199|979174|026960|1.84T|1840000000000|18630|89997|5.25|31|2024-11-14|15/09/2024|||||18630|1|2024-08-13|15/06/2024|||||18380|1
2024-09-01 23:07:40|09200|979813|098460|707.28B|707280000000|10750|711619|-18.68|34|2024-11-13|15/09/2024||394||59130000000|10750|1|2024-08-14|15/06/2024|428|428|53150000000|53200000000|10580|1
2024-09-01 23:07:49|09201|979202|032500|304.23B|304230000000|7640|154917|-32.92|32|2024-11-04|15/09/2024||-230.00||52000000000|7640|1|2024-08-20|15/06/2024||-165.00||44000000000|10410|1
2024-09-01 23:08:14|09202|979963|140410|962.47B|962470000000|32150|104462|-35.64|31|2024-11-08|15/09/2024|||||32150|1|2024-08-13|15/06/2024|||||33550|1
2024-09-01 23:08:25|09203|43509|006260|3.1T|3100000000000|113100|417124|11.65|44|2024-11-13|15/09/2024||3502||6456600000000|113100|1|2024-08-14|15/06/2024||3752|7414000000000|7414100000000|111200|1
2024-09-01 23:08:34|09204|43383|023530|1.76T|1760000000000|62400|63208|-12.61|45|2024-11-08|15/09/2024||1810.83||3692500000000|62400|1|2024-08-07|15/06/2024|-3210.14|279.78|3428000000000|3604130000000|59600|1
2024-09-01 23:08:43|09205|979969|141080|3.52T|3520000000000|96600|877382|184.54|27|2024-11-12|15/09/2024||||32240000000|96600|1|2024-08-14|15/06/2024|||38300000000|38300000000|92500|1
2024-09-01 23:08:54|09206|43458|000080|1.44T|1440000000000|20700|260365|7.09|44|2024-11-08|15/09/2024||635.9||691360000000|20700|1|2024-08-13|15/06/2024|416.13|416.13|665200000000|665150000000|20200|1
2024-09-01 23:09:04|09207|1093998|294870|1.67T|1670000000000|25950|582051|153.17|27|2024-11-13|15/09/2024||806.47||1085360000000|25950|1|2024-08-14|15/06/2024||682.00|1087000000000|1087050000000|22050|1
2024-09-01 23:09:23|09208|979909|122870|633.38B|633380000000|34150|109393|-56.61|33|2024-11-11|15/09/2024||299.08||98850000000|34150|1|2024-08-14|15/06/2024|-20.28|218.87|90000000000|99820000000|34900|1
2024-09-01 23:09:33|09209|979037|005290|1.61T|1610000000000|31300|412052|-11.46|33|2024-11-13|15/09/2024|||||31300|1|2024-08-14|15/06/2024|||||32450|1
2024-09-01 23:09:41|09210|1155483|272210|3.48T|3480000000000|18630|3132878|40.6|24|2024-10-24|15/09/2024||207.77||709210000000|18630|1|2024-07-30|15/06/2024||300.50|687300000000|687180000000|21800|1
2024-09-01 23:09:50|09211|43964|051600|1.87T|1870000000000|41650|300301|25.83|44|2024-11-11|15/09/2024||405.00||355500000000|41650|1|2024-08-14|15/06/2024||593.00|428600000000|428670000000|41500|1
2024-09-01 23:09:59|09212|940989|192820|1.38T|1380000000000|121300|172124|-20.09|33|2024-11-11|15/09/2024||3614.76||543420000000|121300|1|2024-08-12|15/06/2024|3110.13|3458.46|551500000000|551570000000|131900|1
2024-09-01 23:10:09|09213|43535|047050|9.61T|9610000000000|56400|2443213|-28.15|44|2024-10-22|15/09/2024||1079||8329060000000|56400|1|2024-08-14|15/06/2024||986.00|8282300000000|8157660000000|49600|1
2024-09-01 23:10:19|09214|44065|111770|1.66T|1660000000000|37950|120981|-29.59|33|2024-11-14|15/09/2024||||956460000000|37950|1|2024-08-14|15/06/2024|||893000000000|893000000000|38250|1
2024-09-01 23:10:30|09215|43476|010120|4.9T|4900000000000|166900|731420|75.32|40|2024-11-13|15/09/2024||2194||1063960000000|166900|1|2024-08-14|15/06/2024||1261|1132000000000|1138620000000|168300|1
2024-09-01 23:10:40|09216|43502|093370|712.17B|712170000000|6640|374841|-41.57|42|2024-11-13|15/09/2024||||212800000000|6640|1|2024-08-14|15/06/2024||||195200000000|6180|1
2024-09-01 23:10:48|09217|979307|039030|2.08T|2080000000000|171900|196079|-5.03|34|2024-11-13|15/09/2024||2126||93080000000|171900|1|2024-08-14|15/06/2024||1761|74200000000|74000000000|160500|1
2024-09-01 23:10:59|09218|43427|029780|4.64T|4640000000000|43450|64495|44.83|44|2024-10-23|15/09/2024||1436.23||1016000000000|43450|1|2024-08-14|15/06/2024|1248.98|1248.98|1073850000000|1063680000000|40550|1
2024-09-01 23:11:08|09219|1156086|235980|256.89B|256890000000|7650|258233|-36.02|18|2023-05-12|15/03/2023|-662.75||||18178.80078125|1|2023-03-13|15/12/2022|-698.15||||16412.099609375|1
2024-09-01 23:11:19|09220|43791|009240|901.41B|901410000000|54700|49775|-5.03|43|2024-11-13|15/09/2024||370||479670000000|54700|1|2024-08-14|15/06/2024|-70|-70|478000000000|478000000000|51400|1
2024-09-01 23:11:30|09221|43501|042670|1.38T|1380000000000|7180|2193923|-29.19|44|2024-11-13|15/09/2024||292.32||1164140000000|7180|1|2024-07-22|15/06/2024||490.32|1108100000000|1108120000000|7800|1
2024-09-01 23:11:38|09222|994082|215600|417.6B|417600000000|3040|929984|-33.59|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2024-09-01 23:11:48|09223|43392|003410|3.08T|3080000000000|7000|298380|27.5|41|2024-11-13|15/09/2024||38.00||391000000000|7000|1|2024-08-14|15/06/2024||49.00||447000000000|7000|1
2024-09-01 23:11:58|09224|43506|004800|825.3B|825300000000|49300|37742|2.4|44|2024-10-25|15/09/2024||577.00||764000000000|49300|1|2024-08-14|15/06/2024||1203|997500000000|997500000000|42100|1
2024-09-01 23:12:09|09225|50597|185750|1.59T|1590000000000|124400|55008|54.76|33|2024-11-14|15/09/2024||2429||407300000000|124400|1|2024-08-14|15/06/2024||1907|385000000000|385630000000|115800|1
2024-09-01 23:12:19|09226|989514|237690|2.26T|2260000000000|115000|400413|46.12|33|2024-11-13|15/09/2024||631.00||66860000000|115000|1|2024-08-14|15/06/2024||665.70|47000000000|52130000000|89200|1
2024-09-01 23:12:31|09227|43454|004990|1.78T|1780000000000|24750|138652|-0.6|44|2024-11-13|15/09/2024||||4444000000000|24750|1|2024-08-14|15/06/2024|||4108000000000|4108000000000|23650|1
2024-09-01 23:12:41|09228|979716|085660|1.02T|1020000000000|18140|229574|5.9|33|2024-11-13|15/09/2024|||||18140|1|2024-08-09|15/06/2024|||||16230|1
2024-09-01 23:12:52|09229|979561|064760|1.17T|1170000000000|100500|50952|3.61|33|2024-11-13|15/09/2024||||71070000000|100500|1|2024-08-13|15/06/2024|||68300000000|67100000000|105300|1
2024-09-01 23:13:04|09230|43494|004370|2.23T|2230000000000|386000|37655|-14.79|44|2024-11-13|15/09/2024||7952||896580000000|386000|1|2024-08-14|15/06/2024|7039.7|7116.41|860700000000|860850000000|437500|1
2024-09-01 23:13:15|09231|979308|039200|1.6T|1600000000000|41950|838464|56.53|31|2024-11-13|15/09/2024|||||41950|1|2024-08-14|15/06/2024|||||38300|1
2024-09-01 23:13:24|09232|979532|060250|303.92B|303920000000|7860|209364|-13.44|34|2024-11-13|15/09/2024||||274470000000|7860|1|2024-08-14|15/06/2024|||275900000000|272750000000|7450|1
2024-09-01 23:13:34|09233|43456|000210|1.01T|1010000000000|46100|94226|21.96|44|2024-11-13|15/09/2024||3373||1375000000000|46100|1|2024-08-14|15/06/2024||1459||1350000000000|44900|1
2024-09-01 23:13:42|09234|1142481|298380|1.66T|1660000000000|34600|1601547|96.15|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2024-09-01 23:13:50|09235|1123978|307950|4.42T|4420000000000|161300|127110|-15.06|30|2024-10-25|15/09/2024||1730.06||884110000000|161300|1|2024-08-14|15/06/2024|1875.25|1875.25|918100000000|902250000000|150500|1
2024-09-01 23:14:00|09236|43516|000150|2.36T|2360000000000|149500|165322|31.72|44|2024-11-13|15/09/2024||||4650750000000|149500|1|2024-07-26|15/06/2024|||4592000000000|4592000000000|172000|1
2024-09-01 23:14:09|09237|979714|084990|166.23B|166230000000|3610|182860|-27.22|31|2024-11-13|15/09/2024|||||3610|1|2024-08-14|15/06/2024|||||4255|1
2024-09-01 23:14:20|09238|43512|001120|1.15T|1150000000000|32000|250864|5.61|42|2024-11-13|15/09/2024||1982||4208800000000|32000|1|2024-08-14|15/06/2024||2060|4073600000000|4132060000000|29500|1
2024-09-01 23:14:28|09239|43351|009420|2.03T|2029999999999.9998|40050|575797|79.19|31|2024-11-13|15/09/2024||28.74||36850000000|40050|1|2024-08-14|15/06/2024||27.21|31600000000|34650000000|34700|1
2024-09-01 23:14:38|09240|1006368|183490|128.03B|128030000000|1600|416177|-9.55|31|2024-11-12|15/09/2024|||||1600|1|2024-08-14|15/06/2024|||||1599|1
2024-09-01 23:14:47|09241|1153711|013890|373.03B|373030000000|18710|113115|-20.38|25|2024-11-13|15/09/2024||||249000000000|18710|1|2024-08-14|15/06/2024|||206000000000|206000000000|15760|1
2024-09-01 23:15:02|09242|979505|056190|802.8B|802800000000|24950|104225|-26.83|34|2024-11-14|15/09/2024||924.12||551210000000|24950|1|2024-08-13|15/06/2024|737.61|737.61|556100000000|545650000000|23950|1
2024-09-01 23:15:12|09243|43669|003690|1.25T|1250000000000|8470|227380|30.47|37|2024-11-27|15/09/2024|||||8470|1|2024-08-14|15/06/2024|||||8440|1
2024-09-01 23:15:23|09244|44102|161890|1.54T|1540000000000|65100|475670|21.46|33|2024-11-13|15/09/2024||904.98||623830000000|65100|1|2024-08-14|15/06/2024|1670|1670|660600000000|667110000000|61600|1
2024-09-01 23:15:34|09245|43954|039130|764.43B|764430000000|49350|74987|2.07|38|2024-11-13|15/09/2024||||157030000000|49350|1|2024-08-14|15/06/2024|||131700000000|131700000000|45500|1
2024-09-01 23:15:43|09246|980115|222800|676.72B|676720000000|21250|338429|-45.09|33|2024-11-13|15/09/2024||1154||346530000000|21250|1|2024-08-13|15/06/2024||789.00|311700000000|304470000000|22650|1
2024-09-01 23:15:52|09247|979403|048410|812.31B|812310000000|20400|389973|-23.31|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2024-09-01 23:16:00|09248|1141769|268600|248.09B|248090000000|6680|3941079|0|21|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1
2024-09-01 23:16:09|09249|43957|042700|11.01T|11010000000000|114500|1576815|95.73|33|2024-11-11|15/09/2024||757.11||180900000000|114500|1|2024-08-14|15/06/2024|-128.24|439.16|123500000000|128480000000|113200|1
2024-09-01 23:16:18|09250|979234|034230|966.37B|966370000000|11190|390256|-34.64|34|2024-11-07|15/09/2024||203.47||293280000000|11190|1|2024-08-14|15/06/2024|169.64|168.49|273260000000|273260000000|10620|1
2024-09-01 23:16:26|09251|1166423|323990|349.04B|349040000000|15180|294119|-53.37|12|2023-05-12|15/03/2023|-147.32||||30026.599609375|1|2023-03-15|15/12/2022|-140.44||||27276.400390625|1
2024-09-01 23:16:36|09252|979022|000250|3.6T|3600000000000|158000|1167004|78.33|32|2024-11-14|15/09/2024|||||158000|1|2024-08-14|15/06/2024|||||151700|1
2024-09-01 23:16:44|09253|979168|025980|453.78B|453780000000|5120|518566|-37.25|33|2024-11-13|15/09/2024|||||5120|1|2024-08-14|15/06/2024|||||5130|1
2024-09-01 23:16:55|09254|43518|007310|1.43T|1430000000000|416500|6274|14.11|45|2024-11-13|15/09/2024||||952200000000|416500|1|2024-08-14|15/06/2024|||887800000000|887800000000|412500|1
2024-09-01 23:17:05|09255|43393|003000|354.6B|354600000000|5180|191301|-22.57|38|2024-11-14|15/09/2024|||||5180|1|2024-08-13|15/06/2024|||||5480|1
2024-09-01 23:17:15|09256|43936|032350|722.34B|722340000000|9480|505886|-41.37|31|2024-11-14|15/09/2024||||130500000000|9480|1|2024-08-14|15/06/2024|||116100000000|112200000000|8740|1
2024-09-01 23:17:27|09257|43470|005690|351.02B|351020000000|5850|1763780|-15.46|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2024-09-01 23:17:38|09258|979729|086900|1.33T|1330000000000|198100|129471|-21.08|34|2024-11-13|15/09/2024||||70030000000|198100|1|2024-08-14|15/06/2024|||65000000000|63800000000|183100|1
2024-09-01 23:17:46|09259|43711|005250|758.35B|758350000000|16650|104429|19.53|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2024-09-01 23:17:57|09260|43459|010780|729.64B|729640000000|24200|44832|-22.93|43|2024-11-14|15/09/2024||||462870000000|24200|1|2024-08-13|15/06/2024|||409600000000|409230000000|22200|1
2024-09-01 23:18:08|09261|43764|007700|536.82B|536820000000.00006|13740|77611|-19.84|33|2024-11-13|15/09/2024|||||13740|1|2024-08-14|15/06/2024|||||13540|1
2024-09-01 23:18:16|09262|43386|004490|1.33T|1330000000000|101500|94842|68.89|43|2024-11-14|15/09/2024||||501100000000|101500|1|2024-08-14|15/06/2024|||519600000000|485200000000|86700|1
2024-09-01 23:18:26|09263|43650|003090|1.05T|1050000000000|25650|251388|81.53|31|2024-11-11|15/09/2024||730.63||509200000000|25650|1|2024-08-14|15/06/2024||765.54|488100000000|488100000000|22900|1
2024-09-01 23:18:36|09264|979836|101490|558.35B|558350000000|26550|179037|-46.42|33|2024-11-12|15/09/2024||||41800000000|26550|1|2024-08-14|15/06/2024|||42000000000|42200000000|27050|1
2024-09-01 23:18:47|09265|43992|079160|1.19T|1190000000000|7170|609954|-3.24|40|2024-11-13|15/09/2024||51.70||531800000000|7170|1|2024-08-08|15/06/2024||-15.37|429900000000|415970000000|5720|1
2024-09-01 23:18:56|09266|43353|069620|1.73T|1730000000000|150000|64642|48.22|41|2024-11-13|15/09/2024||||326330000000|150000|1|2024-08-14|15/06/2024|||360500000000|331200000000|124900|1
2024-09-01 23:19:05|09267|979751|089980|357.8B|357800000000|22950|121569|-4.57|33|2024-11-13|15/09/2024|||||22950|1|2024-08-14|15/06/2024|||||21500|1
2024-09-01 23:19:15|09268|980024|192080|959.3B|959300000000|49200|56920|38.92|33|2024-11-13|15/09/2024||1767.7||162290000000|49200|1|2024-08-14|15/06/2024|2002|3628.21|163100000000|163100000000|46300|1
2024-09-01 23:19:24|09269|43439|001740|1.03T|1030000000000|5110|734198|-28.43|40|2024-11-06|15/09/2024||106.00||2016030000000|5110|1|2024-08-14|15/06/2024||92.00|1690000000000|1865330000000|4415|1
2024-09-01 23:19:33|09270|980007|178920|775.27B|775270000000|26400|148919|-11.56|33|2024-11-14|15/09/2024||505.00||74620000000|26400|1|2024-08-14|15/06/2024||435.00|73700000000|73060000000|26350|1
2024-09-01 23:19:43|09271|43482|103140|1.76T|1760000000000|64400|447029|80.39|44|2024-11-13|15/09/2024||1226||1156230000000|64400|1|2024-08-14|15/06/2024||2132|1234000000000|1246280000000|55200|1
2024-09-01 23:19:52|09272|979624|069080|556.63B|556630000000|18890|125808|30.37|33|2024-11-12|15/09/2024||319||59500000000|18890|1|2024-08-07|15/06/2024|207|321|47950000000|53200000000|16780|1
2024-09-01 23:20:01|09273|989513|144510|526.7B|526700000000.00006|35050|49118|-5.53|31|2024-11-13|15/09/2024||||48300000000|35050|1|2024-08-14|15/06/2024||||50400000000|31400|1
2024-09-01 23:20:14|09274|43933|031430|473.38B|473380000000|13260|45545|-28.86|37|2024-11-13|15/09/2024||446.00||326210000000|13260|1|2024-08-14|15/06/2024||601.50|320900000000|320900000000|13280|1
2024-09-01 23:20:23|09275|43490|020000|352.87B|352870000000|16430|31307|-14.65|44|2024-11-13|15/09/2024||644.00||334670000000|16430|1|2024-08-06|15/06/2024||671.00|341700000000|341700000000|16290|1
2024-09-01 23:20:33|09276|979711|084370|1.02T|1020000000000|45900|199516|17.69|34|2024-11-13|15/09/2024||623.91||89080000000|45900|1|2024-08-13|15/06/2024|526|289.41|77860000000|77720000000|43650|1
2024-09-01 23:20:41|09277|979696|082270|411.12B|411120000000|10430|125823|-21.81|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2024-09-01 23:20:51|09278|979806|097520|336.89B|336890000000|19510|68480|-32.96|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2024-09-01 23:20:59|09279|979406|048530|202.8B|202800000000|6110|150544|-40.1|31|2024-11-11|15/09/2024|||||6110|1|2024-08-14|15/06/2024|||||6440|1
2024-09-01 23:21:09|09280|979231|033640|225.12B|225120000000|9900|112870|-47.28|32|2024-11-11|15/09/2024|||||9900|1|2024-08-14|15/06/2024|||||10810|1
2024-09-01 23:21:19|09281|979393|046890|541.82B|541820000000.00006|9610|219896|-20.25|34|2024-10-31|15/09/2024||24.02||292040000000|9610|1|2024-08-14|15/06/2024|-157.59|49.66|283010000000|276760000000|9620|1
2024-09-01 23:21:29|09282|43504|069260|721.37B|721370000000|18800|53700|-13.36|40|2024-11-13|15/09/2024||||322300000000|18800|1|2024-08-14|15/06/2024|||280700000000|280700000000|18360|1
2024-09-01 23:21:38|09283|43662|003540|1.09T|1090000000000.0001|16680|78725|16.08|35|2024-11-08|15/09/2024||||170000000000|16680|1|2024-08-13|15/06/2024|||164000000000|164000000000|16340|1
2024-09-01 23:21:48|09284|43511|005850|1.55T|1550000000000|33700|231720|-1.46|45|2024-11-13|15/09/2024||1899||1252250000000|33700|1|2024-08-14|15/06/2024||1926|1298000000000|1298400000000|34450|1
2024-09-01 23:21:59|09285|1167674|363280|134.89B|134889999999.99998|3810|63834|-45.57|17|2024-11-12|15/09/2024||-416.00||114000000000|3810|1|2024-08-14|15/06/2024||950.00||115000000000|3720|1
2024-09-01 23:22:08|09286|979965|140860|1.32T|1320000000000|189900|27547|-2.86|31|2024-11-13|15/09/2024||1698||46580000000|189900|1|2024-08-14|15/06/2024||1737|44700000000|43450000000|181500|1
2024-09-01 23:22:20|09287|43406|025540|766.4B|766400000000|74300|59260|40.45|45|2024-11-13|15/09/2024||||353500000000|74300|1|2024-08-14|15/06/2024|||391400000000|367000000000|63400|1
2024-09-01 23:22:29|09288|980069|213420|827.77B|827770000000|33700|155721|-26.82|33|2024-11-11|15/09/2024||472.94||56640000000|33700|1|2024-08-13|15/06/2024|445.87|488.1|52700000000|52780000000|32100|1
2024-09-01 23:22:38|09289|979945|131970|542.32B|542320000000.00006|32700|175942|-38.88|33|2024-11-13|15/09/2024||||103230000000|32700|1|2024-08-14|15/06/2024|||99800000000|99800000000|34000|1
2024-09-01 23:22:46|09290|1142478|290650|431.69B|431690000000|19030|140483|-47.14|27|2024-11-12|15/09/2024|||||19030|1|2024-08-14|15/06/2024|||||18650|1
2024-09-01 23:22:57|09291|979724|086450|799.23B|799230000000|18180|246261|28.12|32|2024-11-14|15/09/2024||||196600000000|18180|1|2024-08-14|15/06/2024|||203500000000|206450000000|16960|1
2024-09-01 23:23:09|09292|43533|006650|643.55B|643550000000|104200|26030|-17.3|44|2024-11-12|15/09/2024||48.29||716830000000|104200|1|2024-08-14|15/06/2024|-288.69|-288.69|737200000000|715180000000|101500|1
2024-09-01 23:23:18|09293|43906|023590|779.3B|779300000000|18060|35542|-3.37|35|2024-11-13|15/09/2024|||||18060|1|2024-08-14|15/06/2024|||||17640|1
2024-09-01 23:23:27|09294|43358|006120|677.28B|677280000000|35400|27075|-12.05|41|2024-11-13|15/09/2024|||||35400|1|2024-08-14|15/06/2024|||||34300|1
2024-09-01 23:23:37|09295|980097|218410|317.52B|317520000000|12260|110282|-30.73|31|2024-11-11|15/09/2024||157.00||36270000000|12260|1|2024-08-14|15/06/2024||127.00|26100000000|26100000000|11770|1
2024-09-01 23:23:44|09296|959129|079550|4.25T|4250000000000|195000|329283|132.42|33|2024-11-14|15/09/2024||2498||740740000000|195000|1|2024-08-14|15/06/2024|2077.27|2126|604700000000|621850000000|204000|1
2024-09-01 23:23:55|09297|979266|036540|650.94B|650940000000|3970|727263|-25.52|33|2024-11-08|15/09/2024||||144450000000|3970|1|2024-08-09|15/06/2024|||117200000000|121900000000|4070|1
2024-09-01 23:24:07|09298|43388|005300|1.27T|1270000000000|131600|25111|2.09|44|2024-10-31|15/09/2024||6092||1135070000000|131600|1|2024-08-13|15/06/2024||4888|1099300000000|1099520000000|138500|1
2024-09-01 23:24:17|09299|43717|005440|719.5B|719500000000|4615|167069|24.06|40|2024-11-13|15/09/2024||||1228000000000|4615|1|2024-08-14|15/06/2024||||1134000000000|4245|1
2024-09-01 23:24:27|09300|44066|114090|691.55B|691550000000|11180|160018|-31.28|44|2024-11-13|15/09/2024||286.04||113430000000|11180|1|2024-08-12|15/06/2024|183.1|112.99|98800000000|98810000000|11600|1
2024-09-01 23:24:37|09301|1010643|267270|911B|911000000000|52900|259891|-24.54|32|2024-11-13|15/09/2024||1942||888460000000|52900|1|2024-08-14|15/06/2024||2716|853000000000|853000000000|52800|1
2024-09-01 23:24:45|09302|999108|178320|1.38T|1380000000000|24800|1040482|54.13|32|2024-11-13|15/09/2024||||329170000000|24800|1|2024-08-14|15/06/2024|1063||308900000000|306370000000|26750|1
2024-09-01 23:24:56|09303|43437|000640|785.72B|785720000000|125700|8072|29.06|44|2024-10-30|15/09/2024||3141||321000000000|125700|1|2024-08-14|15/06/2024||2332|324500000000|324500000000|118100|1
2024-09-01 23:25:08|09304|43500|001680|744.18B|744180000000|20800|382750|15.62|45|2024-11-13|15/09/2024||||1167770000000|20800|1|2024-08-14|15/06/2024|||1054200000000|1054200000000|23700|1
2024-09-01 23:25:20|09305|43941|033270|332.47B|332470000000|22600|30444|-16.3|36|2024-11-12|15/09/2024||||77100000000|22600|1|2024-08-09|15/06/2024|||74200000000||22950|1
2024-09-01 23:25:32|09306|955774|210980|166.74B|166740000000|8740|88848|-33.1|33|2024-11-13|15/09/2024||672.00||67000000000|8740|1|2024-08-09|15/06/2024||358.00|58000000000|58000000000|8920|1
2024-09-01 23:25:40|09307|979739|088800|48.72B|48720000000|700|530550|-68.61|31|2024-11-11|15/09/2024|||||700|1|2024-08-14|15/06/2024|||||849|1
2024-09-01 23:25:49|09308|979755|090460|748.47B|748470000000|23850|1017466|-1.24|34|2024-10-29|15/09/2024||1889.44||554340000000|23850|1|2024-08-14|15/06/2024|760.27|760.27|468500000000|445210000000|20700|1
2024-09-01 23:26:00|09309|979462|053030|709.72B|709720000000|22950|2858683|160.5|31|2024-11-11|15/09/2024||||36800000000|22950|1|2024-08-14|15/06/2024|||29710000000|32400000000|20650|1
2024-09-01 23:26:11|09310|43660|003520|455.4B|455400000000|2490|525218|2.68|31|2024-11-13|15/09/2024|||||2490|1|2024-08-14|15/06/2024|||||2465|1
2024-09-01 23:26:19|09311|979708|083790|185.7B|185700000000|2415|163987|-28.34|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2024-09-01 23:26:29|09312|979479|053800|470.77B|470770000000|54200|27520|-17.38|31|2024-11-13|15/09/2024|||||54200|1|2024-07-29|15/06/2024|||||59100|1
2024-09-01 23:26:39|09313|980038|200130|441.99B|441990000000|15180|250510|-17.9|33|2024-11-13|15/09/2024||||165700000000|15180|1|2024-08-14|15/06/2024|||||15360|1
2024-09-01 23:26:51|09314|43479|105630|648.24B|648240000000|16460|172362|-18.31|43|2024-11-11|15/09/2024||||550030000000|16460|1|2024-08-13|15/06/2024|||448000000000|448000000000|18800|1
2024-09-01 23:27:02|09315|43363|000240|1.61T|1610000000000|17050|65405|56.28|43|2024-11-11|15/09/2024|||||17050|1|2024-08-14|15/06/2024|||||15790|1
2024-09-01 23:27:12|09316|960821|089590|764.62B|764620000000|9490|128078|-26.38|33|2024-11-11|15/09/2024||512.00||506240000000|9490|1|2024-08-14|15/06/2024||155.00|449000000000|438790000000|8600|1
2024-09-01 23:27:21|09317|43673|003850|786.92B|786920000000|11850|202549|31.08|39|2024-11-14|15/09/2024||||263100000000|11850|1|2024-08-14|15/06/2024|||256800000000|259350000000|10490|1
2024-09-01 23:27:30|09318|979524|058820|319.45B|319450000000|2300|929785|-4.17|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2024-09-01 23:27:42|09319|43483|064960|553.08B|553080000000|45600|21839|-7.51|42|2024-11-08|15/09/2024||1552.64||252550000000|45600|1|2024-07-26|15/06/2024|1500.83|1500.83|240300000000|250050000000|43750|1
2024-09-01 23:28:06|09320|43605|001820|400.69B|400690000000|39050|81375|-3.7|33|2024-11-13|15/09/2024||1115||80200000000|39050|1|2024-08-14|15/06/2024||898.00|76500000000|76500000000|39200|1
2024-09-01 23:28:15|09321|43402|108670|392.3B|392300000000|41100|30952|-17.96|43|2024-11-13|15/09/2024||||872950000000|41100|1|2024-08-14|15/06/2024|||941950000000|941950000000|41850|1
2024-09-01 23:28:25|09322|43421|007570|254.48B|254480000000|14160|44831|-11.61|34|2024-11-11|15/09/2024|||||14160|1|2024-08-14|15/06/2024|||||14930|1
2024-09-01 23:28:35|09323|43429|000070|557.19B|557190000000|72700|7102|4.45|41|2024-11-13|15/09/2024|||||72700|1|2024-08-14|15/06/2024|||||68800|1
2024-09-01 23:28:45|09324|1056347|272450|552.8B|552800000000|10590|146870|-19.28|32|2024-11-13|15/09/2024||599.00||370840000000|10590|1|2024-08-14|15/06/2024||138.00|308000000000|313510000000|9500|1
2024-09-01 23:28:52|09325|1174282|383800|548.81B|548809999999.99994|7030|88065|-12.45|14|2024-11-11|15/09/2024||||63000000000|7030|1|2024-08-12|15/06/2024|||56000000000|56000000000|7050|1
2024-09-01 23:29:01|09326|980070|214150|3.22T|3220000000000|50300|215480|30.48|31|2024-11-07|15/09/2024||387.37||60340000000|50300|1|2024-08-14|15/06/2024|397.74|397.74|58700000000|58700000000|46650|1
2024-09-01 23:29:16|09327|43731|005880|623.99B|623990000000|1955|11385436|9.52|34|2024-11-13|15/09/2024||-31.50||434430000000|1955|1|2024-08-14|15/06/2024||-37.50|408000000000|420600000000|2050|1
2024-09-01 23:29:24|09328|979166|025900|507.33B|507330000000|11090|175899|-25.47|33|2024-11-13|15/09/2024||||244000000000|11090|1|2024-08-14|15/06/2024|||237900000000|237900000000|13130|1
2024-09-01 23:29:34|09329|43831|011930|341.18B|341180000000|1676|1348387|-40.36|34|2024-11-13|15/09/2024||||183950000000|1676|1|2024-08-14|15/06/2024|||160400000000|160400000000|1702|1
2024-09-01 23:29:44|09330|43655|003230|3.69T|3690000000000|494500|152547|158.49|32|2024-11-13|15/09/2024||||415820000000|494500|1|2024-08-14|15/06/2024|||424400000000|424320000000|567000|1
2024-09-01 23:29:52|09331|1155106|084850|425.46B|425460000000|20500|121797|-15.98|24|2024-11-11|15/09/2024||453.00||224000000000|20500|1|2024-08-14|15/06/2024||123.00|143400000000|139200000000|18550|1
2024-09-01 23:30:01|09332|979134|022100|4.04T|4040000000000|26600|709516|-48.65|34|2024-11-14|15/09/2024||||457800000000|26600|1|2024-08-14|15/06/2024||||497100000000|26250|1
2024-09-01 23:30:19|09333|43530|001800|940.25B|940250000000|15630|62321|2.69|44|2024-11-13|15/09/2024||||843330000000|15630|1|2024-08-14|15/06/2024||||761900000000|15590|1
2024-09-01 23:30:29|09334|991205|241590|470.78B|470780000000|7770|355750|1.57|33|2024-11-12|15/09/2024||||355820000000|7770|1|2024-08-09|15/06/2024|||391700000000|387960000000|7600|1
2024-09-01 23:30:38|09335|43420|016380|575.32B|575320000000|5750|210408|-30.39|34|2024-11-13|15/09/2024||||852600000000|5750|1|2024-08-14|15/06/2024|||922600000000|922600000000|5840|1
2024-09-01 23:30:48|09336|1024891|003380|538.83B|538830000000.00006|5540|147936|-22.19|31|2024-11-13|15/09/2024|||||5540|1|2024-08-14|15/06/2024|||||5520|1
2024-09-01 23:30:57|09337|1123803|192650|634.28B|634280000000|9270|263026|-24.14|30|2024-11-13|15/09/2024||||308600000000|9270|1|2024-08-14|15/06/2024|||231100000000|231100000000|8660|1
2024-09-01 23:31:05|09338|44000|081000|188.98B|188980000000|13310|120306|-14.95|31|2024-11-12|15/09/2024|||||13310|1|2024-08-14|15/06/2024|||||13070|1
2024-09-01 23:31:15|09339|43983|071840|198.3B|198300000000|8400|17366|-14.89|39|2024-11-13|15/09/2024||||672000000000|8400|1|2024-08-13|15/06/2024|||589300000000|605400000000|8530|1
2024-09-01 23:31:23|09340|1031203|271980|224.98B|224980000000|15440|27499|-9.92|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2024-09-01 23:31:33|09341|979273|036830|1.14T|1140000000000|55100|267007|34.72|33|2024-11-13|15/09/2024|||||55100|1|2024-08-14|15/06/2024|||||50300|1
2024-09-01 23:31:44|09342|103240|2330|24.48T|24480000000000|944|52200346|72.26|42|2024-10-17|15/09/2024||11.37||746010000000|944|1|2024-07-18|15/06/2024|9.56|9.14|673510000000|659500000000|1030|1
2024-09-01 23:31:50|09343|104387|005930|368.52B|368520000000|40.6|1|0|0||
2024-09-01 23:31:59|09344|1096032|NIO|8.36B|8359999999.999999|4.04|41009905|-63.27|26|2024-11-06|15/09/2024||-2.11||18130000000|4.039999961853|1|2024-09-05|15/06/2024||-2.21||17490000000|4.039999961853|1
2024-09-01 23:32:07|09345|103325|2454|1.97T|1970000000000|1240|7516001|74.65|42|2024-10-25|15/09/2024||14.1||129040000000|1240|1|2024-07-30|15/06/2024|16.19|13.69|127270000000|126920000000|1240|1
2024-09-01 23:32:17|09346|103233|2317|2.56T|2560000000000|184.5|107222656|71.63|42|2024-11-14|15/09/2024||3.39||1767150000000|184.5|1|2024-08-14|15/06/2024|2.5|2.54|1550550000000|1525740000000|181|1
2024-09-01 23:32:27|09347|951042|005935|492.93T|492930000000000|60000|1438157|5.45|38|2024-10-31|15/09/2024||1713.28||83979240000000|60000|1|2024-07-31|15/06/2024|1419|1241.41|74070000000000|73892690000000|63000|1
2024-09-01 23:32:37|09348|27012|AMXB|1T|1000000000000|16.3|83456315|1.75|40|2024-10-15|15/09/2024||0.2931||212400000000|16.299999237061|1|2024-07-16|15/06/2024|-0.001|0.2822|205520000000|206970000000|16.10000038147|1
2024-09-01 23:32:47|09349|13195|QNBK|146.58B|146580000000|15.87|3477411|1.54|45|2024-10-08|15/09/2024||0.423||10250000000|15.869999885559|1|2024-07-08|15/06/2024|0.4|0.424|9550000000|9550000000|14.89999961853|1
2024-09-01 23:32:56|09350|103225|2303|695.33B|695330000000|55.5|71328644|20.78|33|2024-10-30|15/09/2024||1.11||60310000000|55.5|1|2024-07-31|15/06/2024|1.11|0.9013|56800000000|56600000000|50|1
2024-09-01 23:33:02|09351|993261|005380|46.95B|46950000000|89|0|0|0||
2024-09-01 23:33:21|09352|992964|YUMC|12.95B|12950000000|33.81|2659417|-37.99|33|2024-10-29|15/09/2024||0.646||3030000000|33.810001373291|1|2024-08-05|15/06/2024|0.55|0.47|2680000000|2760000000|29.530000686646|1
2024-09-01 23:33:30|09353|11111|NBKK|7.28B|7280000000|878|4493541|-4.57|45|2024-10-16|15/09/2024||0.0168||311490000|878|1|2024-07-15|15/06/2024|0.017|0.0168|252660000|307800000|864|1
2024-09-01 23:33:38|09354|943202|NVTKq|32.79B|32790000000|50|343304|0|33|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2024-09-01 23:33:50|09355|941323|FAB|147.95B|147950000000|13.4|3598050|-3.24|41|2024-10-24|15/09/2024||0.355||7660000000|13.39999961853|1|2024-07-23|15/06/2024|0.38|0.3618|7760000000|7500000000|12.619999885559|1
2024-09-01 23:34:01|09356|103439|2881|1.2T|1200000000000|91.9|23764616|48.91|42|2024-11-22|15/09/2024||2.3||53700000000|91.900001525879|1|2024-08-29|15/06/2024|2.19|2.08|99990000000|84050000000|92|1
2024-09-01 23:34:07|09357|52704|WALMEX|55.52B|55520000000|3.18|101163|-19|0||
2024-09-01 23:34:17|09358|103227|2308|1.04T|1040000000000|399.5|12810218|15.46|42|2024-10-29|15/09/2024||4.46||117300000000|399.5|1|2024-07-31|15/06/2024|3.83|3.79|103440000000|103440000000|400|1
2024-09-01 23:34:26|09359|1165509|XPEV|7.62B|7620000000|8.05|10933068|-56.97|16|2024-11-14|15/09/2024||-1.99||10010000000|8.0500001907349|1|2024-08-20|15/06/2024|-0.65|-1.7|8110000000|8190000000|7.1999998092651|1
2024-09-01 23:34:36|09360|1164093|LI|20.65B|20650000000|19.46|6687977|-54.03|19|2024-11-15|15/09/2024||2.58||41540000000|19.459999084473|1|2024-08-28|15/06/2024|1.42|1.33|31700000000|31520000000|21.219999313354|1
2024-09-01 23:34:47|09361|27101|GFNORTEO|390.43B|390430000000|136.21|10062287|-6.4|45|2024-10-29|15/09/2024||5.06||37900000000|136.21000671387|1|2024-07-23|15/06/2024|4.89|4.89|35880000000|35880000000|150.49000549316|1
2024-09-01 23:34:56|09362|103440|2882|931.49B|931490000000|63.5|35284677|36.27|42|2024-11-18|15/09/2024||1.93||95870000000|63.5|1|2024-08-23|15/06/2024|2.07|2.13|71520000000|76680000000|61.400001525879|1
2024-09-01 23:35:09|09363|103009|1303|359.27B|359270000000|45.3|13638798|-32.69|42|2024-11-07|15/09/2024||0.5477||66780000000|45.299999237061|1|2024-08-09|15/06/2024|0.22|0.2821|66410000000|64180000000|46.400001525879|1
2024-09-01 23:35:19|09364|968966|BGNE|20.35B|20350000000|191.78|257913|-8.2|33|2024-11-07|15/09/2024||-1.69||971100000|191.7799987793|1|2024-08-07|15/06/2024|-1.15|-2.19|929170000|810340000|171.32000732422|1
2024-09-01 23:35:31|09365|27102|FEMSAUBD|634.53B|634530000000|201.45|3131853|5.69|40|2024-10-25|15/09/2024||2.01||198790000000|201.44999694824|1|2024-07-24|15/06/2024|3.52|3.59|222400000000|194800000000|211.9700012207|1
2024-09-01 23:35:42|09366|103449|2891|640.66B|640660000000|32.65|78764298|37.18|42|2024-11-11|15/09/2024||0.82||42730000000|32.650001525879|1|2024-07-25|15/06/2024|0.795|0.78|42570000000|47280000000|35.849998474121|1
2024-09-01 23:35:51|09367|103294|2412|961.92B|961920000000|124|13799304|6.44|42|2024-10-30|15/09/2024||1.22||55490000000|124|1|2024-08-06|15/06/2024|1.27|1.27|54120000000|54190000000|121.5|1
2024-09-01 23:36:01|09368|103008|1301|328.47B|328470000000|51.6|14572974|-35.66|41|2024-10-30|15/09/2024||0.4252||51230000000|51.599998474121|1|2024-08-08|15/06/2024|0.21|0.2363|51290000000|51610000000|55|1
2024-09-01 23:36:11|09369|103176|2002|339.3B|339300000000|22.25|25078019|-16.67|42|2024-11-01|15/09/2024||0.0871||92640000000|22.25|1|2024-08-02|15/06/2024|0.0844|0.0841|94570000000|95040000000|23.14999961853|1
2024-09-01 23:36:21|09370|27109|GMEXICOB|784.57B|784570000000|100.78|7714252|21.63|44|2024-10-23|15/09/2024||0.129||4080000000|100.7799987793|1|2024-07-23|15/06/2024|0.1385|0.1339|4400000000|4340000000|103.70999908447|1
2024-09-01 23:36:30|09371|8736|OTPB|5.06T|5060000000000|18290|370604|30.92|45|2024-11-08|15/09/2024||704.06|||18290|1|2024-08-08|15/06/2024|1009||654310000000|615500000000|17850|1
2024-09-01 23:36:39|09372|945654|GLOB|8.73B|8730000000|202.24|538961|-0.02|39|2024-11-14|15/09/2024||1.63||615490000|202.24000549316|1|2024-08-15|15/06/2024|1.51|1.49|587500000|586680000|191.16000366211|1
2024-09-01 23:36:48|09373|11109|KFH|12.01B|12010000000|727|10235515|-2.42|45|2024-10-16|15/09/2024|||||727|1|2024-07-23|15/06/2024|||431050000|431000000|727|1
2024-09-01 23:36:59|09374|101600|TLKM|303.13T|303130000000000|3060|117398277|-17.74|43|2024-11-05|15/09/2024||67.97||38555640000000|3060|1|2024-07-30|15/06/2024|56.08|64.08|37863000000000|37863000000000|3050|1
2024-09-01 23:37:07|09375|50014|2688|57.24B|57240000000|50.9|3327049|-17.24|30|2024-11-27|15/09/2024|||||50.900001525879|1|2024-08-23|15/06/2024|||||53.400001525879|1
2024-09-01 23:37:17|09376|103729|6415|181.45B|181450000000|471.5|3006010|54.34|33|2024-11-07|15/09/2024||2.17||5050000000|471.5|1|2024-08-29|15/06/2024|1.46|1.43|4620000000|4620000000|479|1
2024-09-01 23:37:26|09377|103444|2886|577.76B|577760000000|38.95|25464255|8.19|40|2024-11-21|15/09/2024||0.553||18320000000|38.950000762939|1|2024-08-26|15/06/2024|0.6|0.5524|21150000000|17720000000|39.049999237061|1
2024-09-01 23:37:39|09378|50012|2333|183.54B|183540000000|11.22|19514152|20.65|42|2024-10-25|15/09/2024||0.4428||55460000000|11.220000267029|1|2024-08-29|15/06/2024|0.45|0.1676|48570000000|38010000000|10.359999656677|1
2024-09-01 23:37:48|09379|941318|EAND|157.76B|157760000000|18.14|3262373|-10.71|41|2024-10-29|15/09/2024||0.2783||14100000000|18.139999389648|1|2024-08-01|15/06/2024|0.36|0.2585|14090000000|14330000000|16.379999160767|1
2024-09-01 23:37:58|09380|1073087|BILI|5.96B|5960000000|14.38|5990044|-7.7|31|2024-11-19|15/09/2024||0.457||7110000000|14.380000114441|1|2024-08-22|15/06/2024|-0.65|-0.74|6130000000|6100000000|14.020000457764|1
2024-09-01 23:38:07|09381|1081842|3711|662.7B|662700000000|153.5|18142039|29.54|33|2024-10-24|15/09/2024||2.2||158320000000|153.5|1|2024-07-25|15/06/2024|1.75|1.59|140240000000|137180000000|172.5|1
2024-09-01 23:38:18|09382|103663|5871|261.44B|261440000000|145.5|8718820|-18.49|42|2024-11-08|15/09/2024||3.85||27050000000|145.5|1|2024-08-27|15/06/2024|3.55|3.7|25740000000|25740000000|148.5|1
2024-09-01 23:38:26|09383|992761|ZTO|17.24B|17240000000|21.44|2409839|-15.09|33|2024-11-18|15/09/2024||2.97||10410000000|21.440000534058|1|2024-08-20|15/06/2024|3.38|3.12|10730000000|10670000000|20.39999961853|1
2024-09-01 23:38:37|09384|996195|CPALL_n|543.48B|543480000000|60.5|23319953|-7.28|33|2024-11-08|15/09/2024||0.3541||232540000000|60.5|1|2024-08-13|15/06/2024|0.69|0.6881|240950000000|242500000000|57.75|1
2024-09-01 23:38:48|09385|8560|0291|78.67B|78670000000|24.25|13248356|-46.92|37|2024-11-15|15/09/2024|||||24.25|1|2024-08-19|15/06/2024||1.71|||23.89999961853|1
2024-09-01 23:38:57|09386|103442|2884|450.57B|450570000000|28.2|31109701|14.87|42|2024-10-30|15/09/2024||0.3965||18790000000|28.200000762939|1|2024-08-08|15/06/2024|0.405|0.41|18640000000|18250000000|25.89999961853|1
2024-09-01 23:39:08|09387|996213|PTT_n|956.86B|956860000000|33.5|27983086|-4.29|33|2024-11-12|15/09/2024||0.9964||768750000000|33.75|1|2024-08-09|15/06/2024|1.24|1.01|821940000000|814600000000|32.25|1
2024-09-01 23:39:24|09388|102993|1216|469.33B|469330000000|82.6|10990574|16.83|42|2024-11-07|15/09/2024||1.19||172890000000|82.599998474121|1|2024-08-08|15/06/2024|1.04|1.03|162120000000|162320000000|78.300003051758|1
2024-09-01 23:39:33|09389|103388|2603|404.47B|404470000000|188|29984061|78.2|33|2024-11-11|15/09/2024||13.5||113000000000|188|1|2024-08-13|15/06/2024|13.69|13.69|106330000000|106260000000|180|1
2024-09-01 23:39:42|09390|1097278|1801|69.16B|69160000000|42.45|6026214|20.94|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2024-09-01 23:39:51|09391|27024|CEMEXCPO|173.46B|173460000000|11.97|57922577|-13.01|34|2024-10-28|15/09/2024||0.3942||86210000000|11.970000267029|1|2024-07-25|15/06/2024|0.3124|0.3978|82590000000|82720000000|11.380000114441|1
2024-09-01 23:40:00|09392|103026|1326|256.19B|256190000000|43.8|8616385|-30.81|42|2024-11-01|15/09/2024||0.4223||92820000000|43.799999237061|1|2024-08-08|15/06/2024|0.31|0.322|95270000000|90440000000|47.700000762939|1
2024-09-01 23:40:08|09393|50130|CPIJ|338.85B|338850000000|292594|308222|87.79|15|2023-04-18|15/02/2023|43.68|4185|22720000000|15485000000|174899|1|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|180000|1
2024-09-01 23:40:17|09394|50209|SSWJ|48.77B|48770000000|1723|10791031|-37.8|38|2024-11-04|15/09/2024|||||1723|1|2024-09-12|15/06/2024||-0.4919||61140000000|1723|1
2024-09-01 23:40:27|09395|12548|ENBD|124.44B|124440000000|19.7|3112780|19.16|45|2024-10-24|15/09/2024||0.8204||11280000000|19.700000762939|1|2024-07-16|15/06/2024|1.1|0.8305|10710000000|10650000000|17|1
2024-09-01 23:40:36|09396|103257|2357|398.86B|398860000000|537|4921175|34.25|42|2024-11-13|15/09/2024||11.47||161230000000|537|1|2024-08-07|15/06/2024|15.9|6.62|136260000000|131070000000|435.5|1
2024-09-01 23:40:45|09397|103492|3034|328.6B|328600000000|540|4630735|34|42|2024-11-06|15/09/2024||9||28410000000|540|1|2024-07-30|15/06/2024|8.86|8.86|25230000000|25230000000|530|1
2024-09-01 23:40:55|09398|996216|SCC_n|276B|276000000000|230|1584944|-26.28|33|2024-10-30|15/09/2024||5.08||138750000000|230|1|2024-07-24|15/06/2024|3.09|3.14|128200000000|128790000000|224|1
2024-09-01 23:41:05|09399|41491|SQMB|10.12T|10120000000000|35600|415966|-33.83|45|2024-11-20|15/09/2024||676.98||1053210000000|35600|1|2024-08-21|15/06/2024|689.13|887.47|1188620000000|1137150000000|34390|1
2024-09-01 23:41:15|09400|32488|1288|1.69T|1690000000000|3.45|129166619|28.25|45|2024-10-28|15/09/2024||0.2||164410000000|3.4500000476837|1|2024-08-30|15/06/2024||0.18||168570000000|3.5199999809265|1
2024-09-01 23:41:21|09401|996187|AOT_n|853.57B|853570000000|59.75|18195888|-17.87|0||
2024-09-01 23:41:31|09402|103443|2885|412.88B|412880000000|31.9|22236071|28.89|41|2024-11-20|15/09/2024||0.7288||24480000000|31.89999961853|1|2024-08-23|15/06/2024|0.65|0.6186|22580000000|19470000000|31.450000762939|1
2024-09-01 23:41:41|09403|103274|2379|274.38B|274380000000|535|3589432|25.44|42|2024-11-01|15/09/2024||8.12||31090000000|535|1|2024-07-30|15/06/2024|8.55|8.54|30670000000|30670000000|502|1
2024-09-01 23:41:51|09404|102981|1101|248.15B|248150000000|32.95|17538387|-6.52|42|2024-11-07|15/09/2024||0.45||39810000000|32.950000762939|1|2024-08-13|15/06/2024|0.27|0.2948|38970000000|38970000000|34.450000762939|1
2024-09-01 23:42:01|09405|21010|BAP|14.17B|14170000000|178.35|226635|24.77|45|2024-11-07|15/09/2024||4.69||1410000000|178.35000610352|1|2024-08-08|15/06/2024|4.51|4.78|1380000000|1380000000|162.4700012207|1
2024-09-01 23:42:10|09406|103450|2892|382.28B|382280000000|27.25|17692395|3.02|42|2024-11-28|15/09/2024||0.444||17930000000|27.25|1|2024-08-30|15/06/2024|0.41|0.4689|20230000000|17870000000|27.049999237061|1
2024-09-01 23:42:29|09407|16304|HTHT|9.54B|9540000000|30.44|1807877|-26.24|45|2024-11-21|15/09/2024||4.47||6540000000|30.440000534058|1|2024-08-20|15/06/2024|3.29|3.74|6100000000|6060000000|29.020000457764|1
2024-09-01 23:42:38|09408|100019|0268|22.04B|22040000000|6.17|17319237|-49.09|22|2024-11-14|15/09/2024|||||6.1700000762939|1|2024-08-15|15/06/2024||-0.10||3006000000|5.6300001144409|1
2024-09-01 23:42:48|09409|41378|GFIJ|221.91B|221910000000|24794|2585876|2.91|34|2024-11-21|15/09/2024||0.36|||24794|1|2024-08-27|15/06/2024|0.4|0.36|||25178|1
2024-09-01 23:42:56|09410|943822|0586|10.91B|10910000000|6.09|11711374|-21.01|25|2024-11-27|15/09/2024|||||6.0900001525879|1|2024-08-27|15/06/2024|||||6.1300001144409|1
2024-09-01 23:43:07|09411|32492|2601|279.49B|279490000000|20.35|12131650|13.31|43|2024-10-25|15/09/2024||0.92|||20.35000038147|1|2024-08-29|15/06/2024||0.99||86630000000|19.680000305176|1
2024-09-01 23:43:15|09412|103495|3037|249.15B|249150000000|163.5|23389600|-10.16|42|2024-10-22|15/09/2024||1.42||30780000000|163.5|1|2024-07-31|15/06/2024|1.04|1.08|27880000000|27760000000|183.5|1
2024-09-01 23:43:26|09413|13893|2899|456.38B|456380000000|15.82|48342494|28.2|43|2024-10-23|15/09/2024||0.55||84150000000|15.819999694824|1|2024-08-23|15/06/2024|0.332|0.3112|75640000000|77140000000|16.040000915527|1
2024-09-01 23:43:37|09414|103664|5880|394.31B|394310000000|25.9|13527134|-1.71|33|2024-11-21|15/09/2024|||||25.89999961853|1|2024-08-26|15/06/2024|||||25.950000762939|1
2024-09-01 23:43:44|09415|1168688|6690|238.61B|238610000000|24.05|13067737|-0.82|16|2024-10-31|15/09/2024||0.2667||77710000000|24.049999237061|1|2024-08-27|15/06/2024|0.6159|0.3211|72940000000|75960000000|24|1
2024-09-01 23:43:55|09416|103276|2382|1.03T|1030000000000|268|30662502|11.43|42|2024-11-08|15/09/2024||3.79||399700000000|268|1|2024-08-09|15/06/2024|3.92|2.8|309950000000|300090000000|240|1
2024-09-01 23:44:01|09417|1163128|6969|55.49B|55490000000|9.04|10958544|14|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2024-09-01 23:44:11|09418|32500|0992|118.96B|118960000000|9.59|49724299|8.12|44|2024-11-07|15/09/2024||0.0276||16080000000|9.5900001525879|1|2024-08-15|15/06/2024|0.0192|0.0191|15450000000|14160000000|10.119999885559|1
2024-09-01 23:44:20|09419|101040|1088|849.37B|849370000000|33.7|18303856|47.48|37|2024-10-29|15/09/2024||0.6073||83280000000|33.700000762939|1|2024-08-30|15/06/2024||0.52||79810000000|34.099998474121|1
2024-09-01 23:44:28|09420|985212|BIDJ|150.55B|150550000000|44914|863451|5.05|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2024-09-01 23:44:38|09421|102323|SMPH|893.81B|893810000000|30.95|9429879|3.51|39|2024-11-04|15/09/2024||0.3769||30720000000|30.950000762939|1|2024-08-05|15/06/2024|0.4|0.3789|34000000000|34000000000|29.200000762939|1
2024-09-01 23:44:50|09422|103469|3008|416.42B|416420000000|3120|1243681|51.46|42|2024-10-10|15/09/2024||44.29||16330000000|3120|1|2024-07-30|15/06/2024|33.7|27.21|10990000000|10780000000|2775|1
2024-09-01 23:45:02|09423|49990|0916|104.43B|104430000000|6.1|44848738|-1.77|44|2024-10-24|15/09/2024||0.2|||6.0999999046326|1|2024-08-28|15/06/2024|0.17|0.37|9010000000||6.6599998474121|1
2024-09-01 23:45:13|09424|13874|0384|35.87B|35870000000|6.6|8450379|-17.5|31|2024-11-25|15/09/2024|||||6.5999999046326|1|2024-08-28|15/06/2024|||||6.6599998474121|1
2024-09-01 23:45:22|09425|996186|ADVANC_n|734.63B|734630000000|247|5244121|14.88|33|2024-10-31|15/09/2024||2.68||51930000000|246|1|2024-08-06|15/06/2024|2.88|2.86|51330000000|51330000000|240|1
2024-09-01 23:45:34|09426|103218|2207|367.69B|367690000000|660|377302|-4.49|41|2024-11-13|15/09/2024||9.1||68450000000|660|1|2024-08-08|15/06/2024|9.55|9.6|69340000000|68710000000|610|1
2024-09-01 23:45:44|09427|976844|MGNTDR|301.28B|301280000000|0|0||22|2022-10-27|15/09/2022||||564320000000|6.5500001907349|1|2022-07-28|15/06/2022|||588600000000|563440000000|0.00999999977648|1
2024-09-01 23:45:50|09428|996189|BDMS_n|441B|441000000000|27.75|37205219|0|0||
2024-09-01 23:45:59|09429|103393|2609|225.24B|225240000000|64.5|78465332|53.21|41|2024-11-07|15/09/2024||4.48||56430000000|64.5|1|2024-08-08|15/06/2024|3.84|3.83|52590000000|52590000000|63.599998474121|1
2024-09-01 23:46:09|09430|103445|2887|240.06B|240060000000|18.5|30123459|3.35|42|2024-11-13|15/09/2024||0.305||15080000000|18.5|1|2024-08-27|15/06/2024|0.395|0.3681|15710000000|16190000000|20|1
2024-09-01 23:46:20|09431|103441|2883|271B|271000000000|16.1|68372935|34.73|38|2024-11-20|15/09/2024||0.39|||16.10000038147|1|2024-08-26|15/06/2024|0.35|0.35|||16|1
2024-09-01 23:46:30|09432|13206|IQCD|78.35B|78350000000|12.95|1693303|4.37|45|2024-10-23|15/09/2024||0.1823||3020000000|12.949999809265|1|2024-08-11|15/06/2024|0.17|0.1805|2790000000|2600000000|12.970000267029|1
2024-09-01 23:46:39|09433|1050117|ZLAB|1.96B|1960000000|19.94|569917|-23.6|32|2024-11-05|15/09/2024||-0.7571||103940000|19.940000534058|1|2024-08-06|15/06/2024|-0.82|-0.7084|100100|93160000|17.639999389648|1
2024-09-01 23:46:50|09434|941316|ADCB|64.11B|64110000000|8.76|5228380|0.23|41|2024-10-28|15/09/2024||0.2613||4650000000|8.7600002288818|1|2024-07-17|15/06/2024|0.3007|0.3005|4710000000|4600000000|8.2299995422363|1
2024-09-01 23:46:59|09435|1115063|2359|122.02B|122020000000|34.3|5922126|-60.07|26|2024-10-31|15/09/2024||0.9549||11100000000|34.299999237061|1|2024-07-29|15/06/2024|0.8502|0.839|9960000000|10060000000|28.64999961853|1
2024-09-01 23:47:06|09436|1164709|BEKE|18B|18000000000|14.84|6566605|-18.92|16|2024-11-05|15/09/2024||1.66||23180000000|14.840000152588|1|2024-08-12|15/06/2024|2.28|1.6|28800000000|22040000000|14.029999732971|1
2024-09-01 23:47:15|09437|13889|2328|224.65B|224650000000|10.1|23423991|11.97|33|2024-10-29|15/09/2024|||||10.10000038147|1|2024-08-28|15/06/2024||0.84||311644000000|10.260000228882|1
2024-09-01 23:47:24|09438|103293|2409|126.14B|126140000000|16.45|63090887|-8.1|42|2024-10-30|15/09/2024||0.0624||74570000000|16.450000762939|1|2024-07-31|15/06/2024|-0.0285|-0.0269|74330000000|74330000000|18.200000762939|1
2024-09-01 23:47:35|09439|103438|2880|351.37B|351370000000|25.5|23499845|23.79|41|2024-11-25|15/09/2024||0.4356||15340000000|25.5|1|2024-08-23|15/06/2024||0.3861||14460000000|25.950000762939|1
2024-09-01 23:47:43|09440|1012812|6488|231.65B|231650000000|484.5|1867|3.75|33|2024-11-05|15/09/2024||7.91||16520000000|484.5|1|2024-08-05|15/06/2024|6.02|7.6|15300000000|15850000000|503|1
2024-09-01 23:47:53|09441|103546|3481|132.18B|132180000000|15.8|156599055|8.59|42|2024-10-24|15/09/2024||0.0594||56770000000|15.800000190735|1|2024-07-30|15/06/2024|0.1251|0.1251|56860000000|56650000000|15.300000190735|1
2024-09-01 23:49:04|09442|103459|2912|292.65B|292650000000|281.5|1529471|4.45|12|2024-10-30|15/09/2024||3.1||87620000000|281.5|1|2024-07-31|15/06/2024|3.23|3.23|82840000000|82840000000|276.5|1
2024-09-01 23:49:15|09443|103237|2327|329.07B|329070000000|657|3375127|31.53|33|2024-11-07|15/09/2024||11.31||32560000000|657|1|2024-07-30|15/06/2024|10.9|10.78|31420000000|31620000000|3397715366.5364|1.7735241259847E-7
2024-09-01 23:49:27|09444|102177|ALI|520.23B|520230000000|35.3|13218851|25.85|39|2024-11-05|15/09/2024||0.4772||38820000000|35.299999237061|1|2024-08-07|15/06/2024|0.47|0.46|42340000000|42340000000|28.549999237061|1
2024-09-01 23:49:38|09445|32497|0914|113.46B|113460000000|16.88|6628851|-22.57|43|2024-10-24|15/09/2024||0.74||32490000000|16.879999160767|1|2024-08-27|15/06/2024|0.3941|0.46|24240000000|32940000000|17.239999771118|1
2024-09-01 23:49:45|09446|1177479|NPHJ|41.1B|41100000000|10543|1528486|-11.59|9|2023-03-24|15/12/2022|15.96|1387|20120000000||15339|1|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|17477|1
2024-09-01 23:49:56|09447|990796|1658|495.8B|495800000000|4.19|37672482|8.27|27|2024-10-24|15/09/2024||0.26||84560000000|4.1900000572205|1|2024-08-30|15/06/2024||0.23||86270000000|4.289999961853|1
2024-09-01 23:50:08|09448|103501|3045|338.75B|338750000000|112|12626642|19.28|42|2024-11-08|15/09/2024||1.1||47210000000|112|1|2024-08-02|15/06/2024|1.05|1.03|47740000000|47740000000|105.5|1
2024-09-01 23:50:27|09449|13194|QISB|46.22B|46220000000|19.56|1361488|1.14|45|2024-10-16|15/09/2024||0.47||1700000000|19.559999465942|1|2024-07-15|15/06/2024|0.47|0.463|2840000000|1650000000|19.620000839233|1
2024-09-01 23:50:42|09450|50547|CEZ|464.07B|464070000000|864.5|166535|-8.95|42|2024-11-12|15/09/2024|||||864.5|1|2024-08-08|15/06/2024|||74300000000|73140000000|891|1
2024-09-01 23:50:52|09451|1012654|5876|195.22B|195220000000|40.25|8943894|-7.04|32|2024-11-11|15/09/2024|||||40.25|1|2024-08-12|15/06/2024|||12820000000||40|1
2024-09-01 23:51:05|09452|103285|2395|301.25B|301250000000|349|1075319|1.31|40|2024-10-30|15/09/2024||2.61||15170000000|349|1|2024-07-26|15/06/2024|2.43|2.4|14640000000|14600000000|371|1
2024-09-01 23:51:18|09453|103448|2890|304.71B|304710000000|24|22094342|39.13|42|2024-11-13|15/09/2024||0.4829||14350000000|24|1|2024-08-21|15/06/2024|0.4448|0.439|16150000000|13540000000|13700.198920631|0.0019227071716978
2024-09-01 23:51:29|09454|41375|AMSJ|161.72B|161720000000|61558|367048|-2.43|36|2024-10-24|15/09/2024|||||61558|1|2024-07-23|15/06/2024|||||62984|1
2024-09-01 23:51:41|09455|50024|6030|289.57B|289570000000|11.78|10401966|-23.11|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2024-09-01 23:51:47|09456|1155056|6186|37.99B|37990000000|4.19|13801579|-11.23|0||
2024-09-01 23:51:57|09457|1089444|0788|167.82B|167820000000|0.96|210157551|26.32|29|2024-10-17|15/09/2024||0.06||99387000000|0.95999997854233|1|2024-08-07|15/06/2024||0.03|24290000000|48963000000|0.93000000715256|1
2024-09-01 23:52:09|09458|8582|3328|504.78B|504780000000|5.65|24878817|25.84|45|2024-10-25|15/09/2024||0.3||56980000000|5.6500000953674|1|2024-08-28|15/06/2024|0.295|0.295|62150000000|62150000000|6.289999961853|1
2024-09-01 23:52:21|09459|26963|GAPB|176.23B|176230000000|348.77|961136|17.55|45|2024-10-24|15/09/2024||4.22||8200000000|348.76998901367|1|2024-07-23|15/06/2024|5.73|4.2|7260000000|7720000000|291.63000488281|1
2024-09-01 23:52:32|09460|1096239|TME|16.52B|16520000000|10.44|8576843|48.72|25|2024-11-12|15/09/2024||1.11||7020000000|10.439999580383|1|2024-08-13|15/06/2024|1.07|1.1|7160000000|7150000000|13.130000114441|1
2024-09-01 23:52:44|09461|103248|2345|283.65B|283650000000|508|2751253|8.09|36|2024-11-07|15/09/2024||5.46||26350000000|508|1|2024-08-08|15/06/2024|4.62|4.62|24410000000|24410000000|495.5|1
2024-09-01 23:52:58|09462|13955|SCCO|79.9B|79900000000|101.72|1127650|25.83|45|2024-10-22|15/09/2024||1.1||2900000000|101.7200012207|1|2024-07-19|15/06/2024|1.21|1.07|3120000000|2850000000|672110.34991837|0.00015384378701866
2024-09-01 23:53:09|09463|992966|GDS|3.31B|3310000000|17.03|1408185|38.57|33|2024-11-19|15/09/2024||-1.6||2960000000|17.030000686646|1|2024-08-21|15/06/2024|-1.3|-1.82|2830000000|2790000000|12.60000038147|1
2024-09-01 23:53:19|09464|102197|BDO|805.55B|805550000000|152.8|3346695|9.06|39|2024-10-21|15/09/2024||4.02||72320000000|152.80000305176|1|2024-07-28|15/06/2024|3.98|3.78|72960000000|70170000000|146|1
2024-09-01 23:53:30|09465|102322|SM|1.08T|1080000000000.0001|885|406107|7.93|39|2024-11-06|15/09/2024||18.03||149100000000|885|1|2024-08-07|15/06/2024|17.85|18.03|157700000000|142880000000|880|1
2024-09-01 23:53:39|09466|27010|TLEVISACPO|21.17B|21170000000|7.88|2703440|-43.4|40|2024-10-24|15/09/2024||0.0608||15970000000|7.8800001144409|1|2024-07-23|15/06/2024|-0.0692|-0.0493|15720000000|15720000000|8.670000076294|1
2024-09-01 23:53:49|09467|1012588|5347|201.59B|201590000000|123|18521|76.72|33|2024-10-31|15/09/2024||1.24||11950000000|123|1|2024-07-30|15/06/2024|1.1|1.1|11070000000|11000000000|114.5|1
2024-09-01 23:54:01|09468|29715|VIPS|6.69B|6690000000|12.54|4333485|-22.64|43|2024-11-14|15/09/2024||2.8||21020000000|12.539999961853|1|2024-08-20|15/06/2024|3.91|3.94|26880000000|26820000000|14.020000457764|1
2024-09-01 23:54:10|09469|1096151|1772|55.09B|55090000000|17.32|6268820|-53.81|32|2024-10-30|15/09/2024||1.05||11340000000|17.319999694824|1|2024-08-28|15/06/2024|0.8705|0.8705|4970000000|7740000000|18.5|1
2024-09-01 23:54:20|09470|50049|0881|21.2B|21200000000|8.95|6156614|-62.55|30|2024-11-27|15/09/2024|||||8.9499998092651|1|2024-08-30|15/06/2024||1.22||81134000000|8.5699996948242|1
2024-09-01 23:54:29|09471|12865|COMI|263.35B|263350000000.00003|86.54|3278027|52.77|34|2024-11-07|15/09/2024||4.05||25900000000|86.540000915527|1|2024-07-22|15/06/2024|4.52|3.77|25000000000|25560000000|78.5|1
2024-09-01 23:54:38|09472|996211|PTTEP_n|561.75B|561750000000|141.5|6414661|-12.92|33|2024-10-25|15/09/2024||5.29||76040000000|141.5|1|2024-07-30|15/06/2024|6.06|5.34|85980000000|81380000000|147|1
2024-09-01 23:54:48|09473|102170|AC|375.42B|375420000000|605|330650|-0.66|39|2024-11-12|15/09/2024||17.85||81500000000|605|1|2024-08-14|15/06/2024|14.18|17.85|80910000000|78240000000|601|1
2024-09-01 23:55:00|09474|13191|MARK|21.72B|21720000000|2.335|8593731|3.6|45|2024-10-24|15/09/2024|||||2.335000038147|1|2024-07-16|15/06/2024|0.041|0.045|851000000|905250000|2.3359999656677|1
2024-09-01 23:55:12|09475|13887|1919|209.97B|209970000000|10.7|31540895|32.92|42|2024-10-31|15/09/2024||0.69||59610000000|10.699999809265|1|2024-08-29|15/06/2024|0.69|0.69|59610000000|59610000000|10.779999732971|1
2024-09-01 23:55:24|09476|50000|1193|60.86B|60860000000|26.3|4293249|19.27|37|2024-10-10|15/09/2024|||||26.299999237061|1|2024-08-30|15/06/2024|||||26.64999961853|1
2024-09-01 23:55:35|09477|32499|0168|75.98B|75980000000|45.2|3642386|-30.83|43|2024-10-24|15/09/2024||1.27||10150000000|45.200000762939|1|2024-08-29|15/06/2024|1.5|1.51|9920000000|10370000000|43.450000762939|1
2024-09-01 23:55:45|09478|103623|4938|273.06B|273060000000|102.5|10460164|31.92|42|2024-11-07|15/09/2024||1.76||295510000000|102.5|1|2024-08-13|15/06/2024|2.1|2.1|253720000000|253710000000|102|1
2024-09-01 23:55:55|09479|8544|0004|62.65B|62650000000|20.5|1048529|23.35|19|2023-03-09|15/12/2022|-0.58|0.99|9860000000|15780000000|17.180000305176|1|2022-08-10|15/06/2022|0.02|0.92|8210000000|11334000000|29.5|1
2024-09-01 23:57:02|09480|27075|BIMBOA|305.88B|305880000000|70.47|2423926|-16.73|6|2024-10-24|15/09/2024||0.9869||104170000000|70.470001220703|1|2024-07-24|15/06/2024|0.7585|0.787|98090000000|99290000000|65.029998779297|1
2024-09-01 23:57:11|09481|50181|CLSJ|88.96B|88960000000|37369|738591|38.59|19|2023-04-26|15/02/2023|4.72|441.00|20010000000|20772000000|26842|1|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000|27724|1
2024-09-01 23:57:21|09482|9215|0836|101.98B|101980000000|21.2|14382016|42.65|36|2024-11-27|15/09/2024|||||21.200000762939|1|2024-08-27|15/06/2024|||||22|1
2024-09-01 23:57:34|09483|103223|2301|246.13B|246130000000|107|19042174|-20.45|41|2024-10-30|15/09/2024||1.7||39220000000|107|1|2024-07-30|15/06/2024|1.36|1.39|33300000000|33680000000|99.800003051758|1
2024-09-01 23:57:43|09484|12547|EMAR|74.6B|74600000000|8.44|10583503|19.49|45|2024-11-11|15/09/2024||0.2742||7740000000|8.4399995803833|1|2024-08-07|15/06/2024|0.2668|0.2737|7680000000|7680000000|7.9200000762939|1
2024-09-01 23:57:52|09485|100117|1918|8.8B|8800000000|1.02|104349965|8.51|27|2024-11-27|15/09/2024|||||1.0199999809265|1|2024-08-29|15/06/2024|||||0.93000000715256|1
2024-09-01 23:58:02|09486|941317|ALDAR|57.71B|57710000000|7.34|10159376|33.65|41|2024-11-13|15/09/2024||0.1542||5540000000|7.3400001525879|1|2024-07-28|15/06/2024|0.14|0.14|5300000000|5200000000|7.0999999046326|1
2024-09-01 23:59:11|09487|13894|3323|18.98B|18980000000|2.25|26605200|-43.61|18|2024-10-25|15/09/2024||0.1|||2.25|1|2024-08-27|15/06/2024|0.19|0.19|46450000000|105142000000|2.4100000858307|1
2024-09-01 23:59:22|09488|41422|CHILE|11.68T|11680000000000|115.6|92980068|24.14|41|2024-10-29|15/09/2024||2.75||723830000000|115.59999847412|1|2024-07-30|15/06/2024|3.2|3.04|770940000000|763230000000|112.69999694824|1
2024-09-01 23:59:33|09489|11169|ZAIN|2.05B|2049999999.9999998|467|2461150|-8.43|39|2023-05-10|15/03/2023|0.01|0.01|468400000|459500000|540|1|2023-02-08|15/12/2022|0.01|0.01|458300000|452190000|558|1
2024-09-01 23:59:43|09490|103446|2888|203.62B|203620000000|12.9|248201981|34.8|42|2024-11-28|15/09/2024||0.401||14330000000|12.89999961853|1|2024-08-29|15/06/2024|0.6333|0.1383|13580000000|13580000000|13|1
2024-09-01 23:59:52|09491|39228|MBTm|4.86T|4860000000000|650|15|0|38|2022-11-15|15/09/2022||25.87||147780000000|5.5|1|2022-08-18|15/06/2022||21.73||138270000000|5.5|1
2024-09-02 00:00:02|09492|103399|2615|232.63B|232630000000|82.9|44816369|84.63|42|2024-11-08|15/09/2024||4.46||47150000000|82.900001525879|1|2024-08-06|15/06/2024|3.91|3.11|38160000000|36470000000|75|1
2024-09-02 00:00:22|09493|990779|1548|25.16B|25160000000|11.82|14222899|-35.69|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2024-09-02 00:00:42|09494|18288|SAMD|1.32T|1320000000000|195.28|25733099|99.67|40|2024-11-12|15/09/2024||1.02||231336000000|195.2799987793|1|2024-08-12|15/06/2024|1.47|1.37|288680000000|281620000000|187.74000549316|1
2024-09-02 00:00:54|09495|959032|0354|9.46B|9460000000|3.76|16330732|-27.69|21|2024-11-13|15/09/2024|||||3.7599999904633|1|2024-08-15|15/06/2024||0.22||10902000000|3.4500000476837|1
2024-09-02 00:01:01|09496|1057321|GULF_n|595.46B|595460000000|50.75|17353162|6.28|0||
2024-09-02 00:01:11|09497|103273|2377|155.03B|155030000000|183.5|5066683|15.05|41|2024-11-08|15/09/2024||3.28||51560000000|183.5|1|2024-08-08|15/06/2024|2.49|2.49|46670000000|47040000000|164|1
2024-09-02 00:01:20|09498|27014|ASURB|158.39B|158390000000|527.96|386308|14.37|39|2024-10-21|15/09/2024||9.96||8100000000|527.96002197266|1|2024-07-23|15/06/2024|12.36|10.21|7390000000|7620000000|566.34997558594|1
2024-09-02 00:01:30|09499|103739|8046|94.99B|94990000000|147|4411040|-39.51|36|2024-10-31|15/09/2024||1.38||10030000000|147|1|2024-08-01|15/06/2024|0.1821|0.3592|8120000000|8190000000|166|1
2024-09-02 00:01:39|09500|103077|1476|147.06B|147060000000|536|913195|3.68|41|2024-10-31|15/09/2024||6.06||9500000000|536|1|2024-08-08|15/06/2024|6.32|6.31|9590000000|9590000000|506|1
2024-09-02 00:01:51|09501|103341|2474|160.57B|160570000000|236|2783555|31.11|42|2024-11-06|15/09/2024||4.4||5080000000|236|1|2024-08-08|15/06/2024|5.05|5.05|4670000000|4450000000|222|1
2024-09-02 00:02:00|09502|32490|0151|53.27B|53270000000|4.51|6318484|-13.1|27|2024-11-26|15/09/2024||0.15||11444000000|4.5100002288818|1|2024-08-28|15/06/2024|||||4.789999961853|1
2024-09-02 00:02:10|09503|32484|0322|59.05B|59050000000|10.48|10220896|-9.03|31|2023-03-27|15/12/2022||0.27||41575000000|13.921407699585|1|2022-08-22|15/06/2022||0.18||37994000000|11.55717754364|1
2024-09-02 00:02:21|09504|42646|OTEr|6.01B|6010000000|14.66|431582|4.64|44|2024-11-07|15/09/2024||0.3882||896920000|14.659999847412|1|2024-08-07|15/06/2024|0.3364|0.3024|910700000|890590000|14.800000190735|1
2024-09-02 00:02:31|09505|20685|DQ|972.29M|972290000|14.73|796024|-59.98|42|2024-10-24|15/09/2024||-1.16||356570000|14.729999542236|1|2024-08-26|15/06/2024|-1.5|-0.54|219900000|337130000|15.199999809265|1
2024-09-02 00:02:42|09506|103731|6505|534.41B|534409999999.99994|56.1|5561167|-29.79|42|2024-10-31|15/09/2024||0.5741||192380000000|56.099998474121|1|2024-08-06|15/06/2024|0.55|0.5516|185500000000|180540000000|62.200000762939|1
2024-09-02 00:02:53|09507|102243|ICT|805.8B|805800000000|396.2|1432949|93.34|37|2024-11-06|15/09/2024||0.0877||704260000|396.20001220703|1|2024-08-12|15/06/2024|0.1|0.0798|714000000|573840000|357.79998779297|1
2024-09-02 00:03:05|09508|996212|PTTGC_n|112.72B|112720000000|25|15365401|-32.43|33|2024-11-06|15/09/2024||0.6509|||24.799999237061|1|2024-08-07|15/06/2024|0.41|0.3492|168380000000|167330000000|24.10000038147|1
2024-09-02 00:03:18|09509|100143|3888|28.52B|28520000000|21.45|5003005|-31.47|43|2024-11-12|15/09/2024||0.22||2600000000|21.450000762939|1|2024-08-19|15/06/2024|0.28|0.2733|2470000000|2490000000|20.64999961853|1
2024-09-02 00:03:28|09510|943516|2202|80.79B|80790000000|4.11|39240830|-55.08|40|2024-10-25|15/09/2024||0.0575||51640000000|4.1100001335144|1|2024-08-30|15/06/2024||0.1473||132310000000|3.7400000095367|1
2024-09-02 00:03:39|09511|49994|1066|20.16B|20160000000|4.41|10213450|-43.46|34|2024-11-20|15/09/2024|||||4.4099998474121|1|2024-08-28|15/06/2024||0.32||7680000000|4.1999998092651|1
2024-09-02 00:03:50|09512|49970|0270|28.9B|28900000000|4.42|15497641|-27.9|39|2024-10-25|15/09/2024||0.2|||4.4200000762939|1|2024-08-28|15/06/2024||0.19|||4.0599999427795|1
2024-09-02 00:04:00|09513|11115|AGLT|645.74M|645740000|256|4513100|-55.48|45|2024-11-05|15/09/2024|||||256|1|2024-08-12|15/06/2024|||||263|1
2024-09-02 00:04:15|09514|37875|LPPP|27.36B|27360000000|14740|2952|4.46|53|2024-12-11|15/10/2024||306.42||5240000000|14740|1|2024-09-25|15/07/2024||343.46||5280000000|14740|1
2024-09-02 00:04:24|09515|1012156|3105|58.08B|58080000000|137|6638|-2.49|33|2024-10-25|15/09/2024||0.897||4580000000|137|1|2024-08-09|15/06/2024|1.14|1.14|4960000000|4960000000|121.5|1
2024-09-02 00:04:35|09516|49993|0998|328.06B|328060000000|4.51|28743245|29.23|43|2024-10-24|15/09/2024||0.28|||4.5100002288818|1|2024-08-28|15/06/2024|0.31|0.31|||4.9499998092651|1
2024-09-02 00:04:45|09517|102122|BIC_p1|35.08T|35080000000000|34780|454837|22.49|42|2024-11-07|15/09/2024||1504.66||7103390000000|34780|1|2024-08-08|15/06/2024|1511.28|1457.03|6731910000000|6978250000000|32300|1
2024-09-02 00:04:58|09518|8781|GDRB|1.96T|1960000000000|10770|192081|20.13|45|2024-11-12|15/09/2024|||||10770|1|2024-08-06|15/06/2024|||216300000000||9855|1
2024-09-02 00:05:10|09519|103111|1590|173B|173000000000|865|617712|-4.21|36|2024-11-13|15/09/2024||10.01||8240000000|865|1|2024-07-24|15/06/2024|11.31|11.31|8430000000|8430000000|970|1
2024-09-02 00:05:19|09520|102253|JGS|176.74B|176740000000|23.5|3418293|-35.44|39|2024-11-14|15/09/2024||0.7393||89360000000|23.5|1|2024-08-12|15/06/2024|0.7097|0.7097|85780000000|85780000000|25.200000762939|1
2024-09-02 00:05:26|09521|996198|DELTA_n|1.33T|1330000000000|106.5|15787196|-3.18|0||
2024-09-02 00:05:35|09522|102109|ECO|84.49T|84490000000000|2055|3755126|-14.26|42|2024-11-05|15/09/2024||102.05||33251290000000|2055|1|2024-08-13|15/06/2024|82.11|79.37|32627000000000|33451900000000|2155|1
2024-09-02 00:05:45|09523|103235|2324|144.66B|144660000000|33.2|21936310|4.4|42|2024-11-13|15/09/2024||0.6726||263030000000|33.200000762939|1|2024-08-13|15/06/2024|0.6598|0.528|237210000000|225110000000|31.25|1
2024-09-02 00:05:55|09524|50116|MRPJ|62.26B|62260000000|24240|1237111|79.56|34|2024-11-21|15/09/2024|||||24240|1|2024-07-22|15/06/2024|||||20329|1
2024-09-02 00:06:04|09525|953532|PHORq|11.33B|11330000000|0.05|384376|0|39|2024-11-06|15/09/2024|||||0.05000000074506|1|2024-08-07|15/06/2024|||||0.05000000074506|1
2024-09-02 00:06:17|09526|13192|COMB|16.78B|16780000000.000002|4.145|3295189|-28.08|45|2024-10-15|15/09/2024||0.1825||1390000000|5.5199999809265|1|2024-07-16|15/06/2024|0.2|0.1963|1240000000|1400000000|5.5199999809265|1
2024-09-02 00:06:28|09527|949921|3606|132.47B|132470000000|44.55|2473091|25.49|28|2023-03-29|15/12/2022||0.49||7539000000|33.950000762939|1|2022-10-27|15/09/2022||0.4666||7730000000|30.299999237061|1
2024-09-02 00:06:37|09528|996210|MINT_n|153.09B|153090000000|27|15811949|-19.4|23|2023-05-08|15/03/2023|-0.26||31260000000|30274000000|33.25|1|2023-02-23|15/12/2022|0.28||34860000000|34291000000|33.5|1
2024-09-02 00:06:48|09529|50545|BKOM|144.95B|144950000000|767.5|129071|9.72|43|2024-10-31|15/09/2024||24.22||9320000000|767.5|1|2024-08-01|15/06/2024|18.74|20.31|8700000000|8940000000|812|1
2024-09-02 00:06:59|09530|103615|4904|326.32B|326320000000|90.5|12859648|27.82|42|2024-11-07|15/09/2024||0.81||26650000000|90.5|1|2024-08-08|15/06/2024|0.86|0.81|24970000000|24970000000|88.599998474121|1
2024-09-02 00:07:05|09531|996197|CPN_n|267.04B|267040000000.00003|59.5|5560771|-12.5|0||
2024-09-02 00:07:18|09532|100144|3898|59.04B|59040000000|27|3306607|-1.28|41|2024-10-25|15/09/2024||0.78||6630000000|27|1|2024-08-23|15/06/2024|0.67|0.5933|6360000000|6300000000|31.60000038147|1
2024-09-02 00:07:28|09533|102203|BPI|657.43B|657430000000|124.7|1834798|16.54|39|2024-10-17|15/09/2024||2.93||41360000000|124.69999694824|1|2024-07-18|15/06/2024|2.91|2.91|41650000000|39860000000|120.80000305176|1
2024-09-02 00:07:37|09534|38047|0135|67.63B|67629999999.99999|7.81|13519748|36.06|30|2024-11-27|15/09/2024|||||7.8099999427795|1|2024-08-26|15/06/2024|||||7.2600002288818|1
2024-09-02 00:07:47|09535|50013|2338|118.66B|118660000000|11.94|13851992|17.29|44|2024-10-31|15/09/2024||0.37||46650000000|11.939999580383|1|2024-08-22|15/06/2024|0.29|0.29|56110000000|55850000000|12.159999847412|1
2024-09-02 00:08:13|09536|102982|1102|159.95B|159950000000|45.1|11655572|11.91|42|2024-11-14|15/09/2024||0.904||19350000000|45.099998474121|1|2024-08-15|15/06/2024|1.27|1.17|18990000000|18440000000|44.200000762939|1
2024-09-02 00:08:22|09537|961686|3908|107.87B|107870000000|8.37|12599021|-44.5|27|2024-10-30|15/09/2024||0.27||5710000000|8.3699998855591|1|2024-08-30|15/06/2024|0.27|0.27|5400000000|5400000000|8.0200004577637|1
2024-09-02 00:08:31|09538|8755|MOLB|1.71T|1710000000000|2694|548265|1.2|45|2024-11-08|15/09/2024||177.87||2188180000000|2694|1|2024-08-08|15/06/2024|224.4|183.42|2372600000000|2288120000000|2740|1
2024-09-02 00:08:40|09539|940792|FUNO11|89.68B|89680000000|23.19|7543638|-6.9|41|2024-10-23|15/09/2024||0.6344||6960000000|23.190000534058|1|2024-07-24|15/06/2024|0.574|0.568|6810000000|6810000000|24.430000305176|1
2024-09-02 00:08:51|09540|20261|EDU|10.18B|10180000000|61.48|1775236|5.71|45|2024-10-22|15/08/2024||1.52||1450000000|61.479999542236|1|2024-07-31|15/05/2024|0.22|0.45|1140000000|1140000000|69.25|1
2024-09-02 00:08:57|09541|1169344|1024|174.42B|174420000000|40.3|24827925|-37.23|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|84.5|1|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000|239.80000305176|1
2024-09-02 00:09:03|09542|996199|EA_n|24.51B|24510000000|6.6|177061364|-89.44|0||
2024-09-02 00:09:26|09543|103775|9910|144.17B|144170000000|146|1641442|-15.36|33|2024-11-08|15/09/2024||1.75||23970000000|146|1|2024-08-09|15/06/2024|1.63|1.55|22270000000|22240000000|132.5|1
2024-09-02 00:09:32|09544|1167535|6618|75.14B|75140000000|23.55|7273473|-44.33|0||
2024-09-02 00:09:46|09545|951041|005387|62.8T|62800000000000|185000|125637|78.74|38|2024-10-24|15/09/2024||13846.52||42914060000000|185000|1|2024-07-25|15/06/2024|19477.52|16229.91|45021000000000|44806720000000|168000|1
2024-09-02 00:09:56|09546|13912|OPAr|5.64B|5640000000|15.64|359947|-1.64|45|2024-11-20|15/09/2024|||||15.640000343323|1|2024-09-03|15/06/2024|||||15.640000343323|1
2024-09-02 00:10:06|09547|103782|9921|93.7B|93700000000|239|1886724|24.8|41|2024-11-01|15/09/2024||3.15||21730000000|239|1|2024-08-13|15/06/2024|2.94|2.72|21170000000|21180000000|232|1
2024-09-02 00:10:18|09548|49983|0656|33.16B|33159999999.999996|4.05|2435024|-17.52|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2024-09-02 00:10:30|09549|103031|1402|194.01B|194010000000|36.25|14080879|25.87|40|2024-11-08|15/09/2024||0.55||65710000000|36.25|1|2024-08-14|15/06/2024|0.68|0.43|67520000000|63690000000|35.5|1
2024-09-02 00:10:40|09550|103201|2049|76.42B|76420000000|216|2068375|6.93|42|2024-11-06|15/09/2024||1.76||6440000000|216|1|2024-08-08|15/06/2024|1.65|1.65|6180000000|6170000000|198|1
2024-09-02 00:10:49|09551|49996|1099|56.73B|56730000000|18.18|5664778|-20.09|42|2024-10-28|15/09/2024|||||18.180000305176|1|2024-08-23|15/06/2024|0.7285|0.727|147460000000|147460000000|18.760000228882|1
2024-09-02 00:11:02|09552|41434|COPEC|7.78T|7780000000000|5987.3|668109|0.25|44|2024-11-07|15/09/2024||0.1526||7180000000|5987.2998046875|1|2024-08-14|15/06/2024|0.22|0.22|7100000000|7100000000|6149|1
2024-09-02 00:11:12|09553|1057034|ADNOCDIST|45.63B|45630000000|3.65|8742972|-5.77|32|2024-11-08|15/09/2024||0.0499||8640000000|3.6500000953674|1|2024-08-09|15/06/2024|0.05|0.045|8780000000|8850000000|3.420000076294|1
2024-09-02 00:11:23|09554|19315|BIMAS|322.38B|322380000000|540|3430601|111.12|45|2024-11-11|15/09/2024||12.9||126970000000|540|1|2024-09-30|15/06/2024||9.67||113510000000|540|1
2024-09-02 00:11:34|09555|103588|3702|136.34B|136340000000|81.2|6807245|49.26|42|2024-11-12|15/09/2024||1.55||199290000000|81.199996948242|1|2024-08-12|15/06/2024|0.73|0.86|207970000000|176550000000|83.599998474121|1
2024-09-02 00:11:43|09556|103802|9945|139.6B|139600000000|49.25|19957378|24.68|35|2024-11-08|15/09/2024|||||49.25|1|2024-08-09|15/06/2024|||||46.599998474121|1
2024-09-02 00:11:53|09557|945817|MPHC|20.8B|20800000000|1.656|8274215|-10.33|26|2023-05-07|15/03/2023|0.02||270600000|375000000|2.0659999847412|1|2023-02-20|15/12/2022|0.02||300300000||2.079999923706|1
2024-09-02 00:12:00|09558|996204|HMPRO_n|119.02B|119020000000|9.05|35150729|-33.46|0||
2024-09-02 00:12:12|09559|41493|BSANTANDER|8.86T|8860000000000|47|180966377|15.51|45|2024-10-31|15/09/2024||1.16||655430000000|47|1|2024-07-31|15/06/2024|1.16|1.14|650950000000|648170000000|46.700000762939|1
2024-09-02 00:12:24|09560|103247|2344|108.23B|108230000000|24.05|30414384|-11.25|41|2024-10-31|15/09/2024||0.32||23330000000|24.049999237061|1|2024-08-01|15/06/2024|0.41|0.4044|21480000000|21480000000|23.14999961853|1
2024-09-02 00:12:34|09561|50010|2238|67.54B|67540000000.00001|2.49|17276366|-39.71|44|2024-10-24|15/09/2024||0.1629||34080000000|2.4900000095367|1|2024-08-30|15/06/2024|0.02|0.1437|24690000000|30140000000|2.4800000190735|1
2024-09-02 00:12:44|09562|48389|ATHM|3.05B|3050000000|25.16|531969|-13.95|44|2024-10-31|15/09/2024||3.68||1860000000|25.159999847412|1|2024-07-31|15/06/2024|4.71|4.1|1870000000|1870000000|24.370000839233|1
2024-09-02 00:12:52|09563|985905|1579|11.35B|11350000000|11.7|2578572|-20.41|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2024-09-02 00:13:02|09564|943698|2408|163.3B|163300000000|52.7|18015400|-22.73|40|2024-10-11|15/09/2024||0.146||11880000000|52.700000762939|1|2024-07-09|15/06/2024|-0.26|-0.1823|9920000000|10950000000|74.5|1
2024-09-02 00:13:12|09565|40109|YY|1.96B|1960000000|34.39|358054|-1.06|45|2024-11-13|15/09/2024||0.9575||575000000|34.389999389648|1|2024-08-27|15/06/2024|1.17|0.9244|565130000|559000000|33.689998626709|1
2024-09-02 00:13:23|09566|27153|ORBIA|40.27B|40270000000|21.05|3262340|-46.22|44|2024-10-23|15/09/2024||0.0305||2190000000|21.049999237061|1|2024-07-24|15/06/2024|0.1|0.1|1980000000|2070000000|24.790000915527|1
2024-09-02 00:13:30|09567|1031093|NRP|95.31B|95310000000|14423|1384213|28.89|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2024-09-02 00:13:41|09568|103526|3231|291.37B|291370000000|101.5|37631499|-6.88|42|2024-11-01|15/09/2024||1.77||265870000000|101.5|1|2024-08-01|15/06/2024|1.55|1.47|240210000000|240250000000|96.800003051758|1
2024-09-02 00:13:49|09569|100059|0853|9.06B|9060000000|4.94|6771945|-63.19|30|2024-11-27|15/09/2024|||||4.9400000572205|1|2024-08-30|15/06/2024|||||4.6900000572205|1
2024-09-02 00:14:01|09570|32483|0148|17.62B|17620000000|15.9|3845034|-8.07|33|2024-10-17|15/09/2024|||||15.89999961853|1|2024-08-26|15/06/2024|||||15.560000419617|1
2024-09-02 00:14:11|09571|19394|EREGL|169.19B|169190000000|48.34|128651539|11.06|45|2024-10-24|15/09/2024||0.6247||51460000000|48.340000152588|1|2024-08-16|15/06/2024|1.25|0.5571|50470000000|52660000000|49.860000610352|1
2024-09-02 00:14:16|09572|1167533|1209|59.12B|59120000000|25.9|4560723|-23.49|0||
2024-09-02 00:14:28|09573|13896|ACBr|3.62B|3620000000|1.547|5338827|2.69|45|2024-11-08|15/09/2024||0.065||524570000|1.5464999675751|1|2024-08-02|15/06/2024|0.0805|0.077|526500000|522350000|1.6909999847412|1
2024-09-02 00:14:37|09574|11105|BOUK|2.48B|2480000000|588|2228905|-3.61|40|2024-10-08|15/09/2024|||||588|1|2024-07-09|15/06/2024|||59800000|62000000|573|1
2024-09-02 00:14:48|09575|50033|0425|14.47B|14470000000|12.46|3854016|-46.41|30|2024-11-27|15/09/2024|||||12.460000038147|1|2024-08-21|15/06/2024||0.85||11477000000|10.939999580383|1
2024-09-02 00:14:58|09576|103249|2347|120.26B|120260000000|72.1|7547973|18.2|42|2024-11-08|15/09/2024||1.31||112300000000|72.099998474121|1|2024-08-08|15/06/2024|1.09|1.28|100210000000|106630000000|70.099998474121|1
2024-09-02 00:15:08|09577|103416|2801|197.78B|197780000000|17.65|22917953|1.73|39|2024-11-29|15/09/2024|||||17.64999961853|1|2024-08-22|15/06/2024|||||17.85000038147|1
2024-09-02 00:15:21|09578|946400|1816|242.31B|242310000000|3.18|83372405|62.24|25|2024-10-23|15/09/2024||0.07|||3.1800000667572|1|2024-08-21|15/06/2024|0.07|0.07|20200000000|20200000000|3.3599998950958|1
2024-09-02 00:15:30|09579|1056489|VBBR3|28.69B|28690000000|25.72|7485362|48.34|31|2024-11-05|15/09/2024||0.6908||46920000000|25.719999313354|1|2024-08-06|15/06/2024|0.7773|0.7782|42300000000|41650000000|22.989999771118|1
2024-09-02 00:15:41|09580|101623|UNTR|98.24T|98240000000000|27050|4733177|2.66|43|2024-10-28|15/09/2024||1248.32|||27050|1|2024-08-05|15/06/2024|1419.52|1301.63|32102000000000|32102050000000|25650|1
2024-09-02 00:15:52|09581|101899|WB|1.82B|1820000000|7.48|1624274|-39.36|42|2024-11-14|15/09/2024||0.4359||435940000|7.4800000190735|1|2024-08-22|15/06/2024|0.48|0.42|437900000|437970000|7.8899998664856|1
2024-09-02 00:15:58|09582|980706|SHINt|7.03B|7030000000|2.18|1|14.74|0||
2024-09-02 00:16:06|09583|946385|1347|36.23B|36230000000|17|14801795|-17.07|20|2024-11-07|15/09/2024||0.0164||517540000|17|1|2024-08-08|15/06/2024|0.004|0.0067|478520000|488140000|19.420000076294|1
2024-09-02 00:16:16|09584|950590|8454|98.42B|98420000000|390|769816|-25|33|2024-10-25|15/09/2024||3.01||26490000000|390|1|2024-08-02|15/06/2024|3.05|3.25|26660000000|26660000000|20040|0.019960079840319
2024-09-02 00:16:27|09585|103711|6239|108.74B|108740000000|145.5|6230328|45.65|42|2024-10-29|15/09/2024||2.61||20210000000|145.5|1|2024-07-30|15/06/2024|2.45|2.44|19590000000|19590000000|173.5|1
2024-09-02 00:16:37|09586|103770|9904|102.4B|102400000000|34.75|12434465|18.2|39|2024-11-14|15/09/2024||1.37||63970000000|34.75|1|2024-08-06|15/06/2024|1.16|1.16|65330000000|65330000000|33.5|1
2024-09-02 00:16:49|09587|41445|ENELAM|10.5T|10500000000000|97.9|41330708|-5.12|45|2024-10-30|15/09/2024||2.13||2910030000000|97.900001525879|1|2024-07-25|15/06/2024|0.5497|2.89|3199590000000|2985090000000|87.459999084473|1
2024-09-02 00:16:55|09588|1131572|3692|118.22B|118220000000|19.96|4237671|95.69|0||
2024-09-02 00:17:04|09589|50190|OUTJ|73.19B|73190000000|4773|1628283|18.79|17|2023-03-14|15/12/2022|0.89||11960000000||3543.830078125|1|2022-09-22|15/06/2022|-2.54||10680000000||2844.25|1
2024-09-02 00:17:12|09590|1054808|0772|25.19B|25190000000|24.7|2700940|-21.59|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2024-09-02 00:17:22|09591|996196|CPF_n|202.78B|202780000000|24.6|22177138|19.42|33|2024-11-11|15/09/2024||||154340000000|24.60000038147|1|2024-08-14|15/06/2024|0.82|0.8113|149500000000|149500000000|24.200000762939|1
2024-09-02 00:17:30|09592|990696|55M|2.34B|2340000000|1.74|4689800|-70.56|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2024-09-02 00:17:41|09593|13902|EURBr|7.56B|7560000000|2.06|5639416|29.8|44|2024-11-07|15/09/2024||0.0929||875440000|2.0639998912811|1|2024-07-31|15/06/2024|0.0968|0.0951|706000000|705970000|2.0699999332428|1
2024-09-02 00:17:51|09594|8768|PGN|29.76B|29760000000|5.15|5240520|0|38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2024-09-02 00:18:03|09595|32496|1171|132.52B|132520000000.00002|10.12|34305444|8.12|45|2024-10-25|15/09/2024||0.4615|||10.119999885559|1|2024-08-19|15/06/2024|0.58|0.3692||64197000000|10.279999732971|1
2024-09-02 00:18:15|09596|50004|1339|260.02B|260019999999.99997|2.95|30591949|10.49|33|2024-10-29|15/09/2024|||||2.9500000476837|1|2024-08-28|15/06/2024||0.38||426063000000|2.789999961853|1
2024-09-02 00:18:25|09597|27069|AC|298.74B|298740000000|176.35|1927924|7.04|45|2024-10-24|15/09/2024||3.19||62350000000|176.35000610352|1|2024-07-18|15/06/2024|3.18|3.15|58700000000|58860000000|179.14999389648|1
2024-09-02 00:18:36|09598|27016|KOFUBL|348.82B|348820000000|165.45|748410|13.99|40|2024-10-23|15/09/2024||2.3||67020000000|165.44999694824|1|2024-07-19|15/06/2024|3.3|2.58|69300000000|67550000000|154.67999267578|1
2024-09-02 00:18:47|09599|103253|2353|131.52B|131520000000.00002|43.75|30139476|20.19|42|2024-10-31|15/09/2024||0.6044||72360000000|43.75|1|2024-08-09|15/06/2024|0.47|0.4499|67140000000|65240000000|42.299999237061|1
2024-09-02 00:18:54|09600|1169116|RLX|2.15B|2150000000|1.69|2102975|6.96|0||
2024-09-02 00:19:04|09601|996192|BH_n|194.75B|194750000000|245|2124531|-3.92|33|2024-11-07|15/09/2024||2.23||7090000000|245|1|2024-08-07|15/06/2024|2.23|2.23|6330000000|6650000000|245|1
2024-09-02 00:19:15|09602|27018|GPAGF|131.44B|131440000000|361.43|456559|24.42|40|2024-10-16|15/09/2024||6.38||29720000000|361.42999267578|1|2024-07-24|15/06/2024|7.02|6.58|30590000000|29900000000|340.9700012207|1
2024-09-02 00:19:25|09603|19412|GARAN|471.66B|471660000000|112.3|20898140|130.92|45|2024-10-30|15/09/2024||5.6||58000000000|112.30000305176|1|2024-07-29|15/06/2024|5.36|5.03|60990000000|52900000000|124.80000305176|1
2024-09-02 00:19:34|09604|1155536|3759|35.14B|35140000000|8.94|3779429|-51.15|21|2024-10-24|15/09/2024||0.2701||3310000000|8.9399995803833|1|2024-08-27|15/06/2024|0.5472|0.2701|3210000000|3160000000|8.329999923706|1
2024-09-02 00:19:44|09605|41449|FALABELLA|8.1T|8100000000000|3230|2893897|52.09|45|2024-11-12|15/09/2024||14.96||2699900000000|3230|1|2024-08-27|15/06/2024|45.8|26.51|2902920000000|2867050000000|3200|1
2024-09-02 00:19:53|09606|102333|URC|196.48B|196480000000|91|1849646|-20.87|41|2024-10-24|15/09/2024||1.61|||91|1|2024-08-02|15/06/2024|1.38|1.68|38320000000|38320000000|117|1
2024-09-02 00:20:01|09607|1167078|SCGP|104.32B|104320000000|24.3|8687848|-40.37|21|2024-10-22|15/09/2024||0.339|||24.299999237061|1|2024-08-06|15/06/2024|0.3526|0.342|34240000000|34120000000|26.75|1
2024-09-02 00:20:11|09608|992637|051915|24.36T|24360000000000|216500|17965|-35.76|33|2024-10-23|15/09/2024||5566.29||12942590000000|219500|1|2024-07-25|15/06/2024|353.44|125.68|12300000000000|12299910000000|216500|1
2024-09-02 00:20:21|09609|13221|QFLS|14.62B|14620000000|14.7|524915|-9.06|40|2024-10-16|15/09/2024|||||14.699999809265|1|2024-08-01|15/06/2024|||7780000000|6850000000|14.739999771118|1
2024-09-02 00:20:30|09610|13871|0257|21.99B|21990000000|3.58|20324350|25.17|36|2024-11-27|15/09/2024|||||3.579999923706|1|2024-08-26|15/06/2024|||||3.670000076294|1
2024-09-02 00:20:41|09611|968969|HCM|2.94B|2940000000|17.45|136340|13.46|33|2024-11-15|15/09/2024|||||17.450000762939|1|2024-07-31|15/06/2024|||130500000||18|1
2024-09-02 00:20:52|09612|27142|KIMBERA|101.26B|101260000000|32.19|7104092|-16.32|45|2024-10-17|15/09/2024||0.5895||13310000000|32.189998626709|1|2024-07-18|15/06/2024|0.69|0.6719|14070000000|14090000000|33.169998168945|1
2024-09-02 00:20:59|09613|50075|3998|41.95B|41950000000|3.83|36641037|24.35|8|2018-06-28|15/03/2018|0.04||5920000000||0.99800002574921|1|2017-12-20|15/09/2017|0.02||2960000000||0.66500002145767|1
2024-09-02 00:21:07|09614|980624|LHt|1.79B|1790000000|0.15|1|-31.19|0||
2024-09-02 00:21:18|09615|8558|0144|49.12B|49120000000|11.7|4058069|24.73|36|2024-11-07|15/09/2024|||||11.699999809265|1|2024-08-30|15/06/2024||0.89|||11.779999732971|1
2024-09-02 00:21:28|09616|103256|2356|163.59B|163590000000|45.6|36602916|-14.93|42|2024-11-08|15/09/2024||0.6653||160710000000|45.599998474121|1|2024-08-13|15/06/2024|0.5|0.5833|154160000000|145320000000|48.299999237061|1
2024-09-02 00:21:41|09617|13193|QIIB|16.35B|16350000000.000002|10.8|708390|10.2|41|2024-10-22|15/09/2024|||||10.800000190735|1|2024-07-21|15/06/2024|0.208|0.208|481000000|483290000|10.409999847412|1
2024-09-02 00:21:50|09618|996215|SCB_n|360.28B|360280000000|107|6986640|-9.32|33|2024-10-18|15/09/2024||2.96||43090000000|107|1|2024-08-13|15/06/2024|2.97|3|43250000000|43050000000|101.5|1
2024-09-02 00:22:00|09619|12542|DISB|44.59B|44590000000|6.17|6417914|8.87|45|2024-10-22|15/09/2024||0.1895||2950000000|6.1700000762939|1|2024-07-22|15/06/2024|0.22|0.1884|3060000000|2980000000|5.960000038147|1
2024-09-02 00:22:10|09620|102106|BIC|35.08T|35080000000000|37980|135303|26.06|42|2024-11-07|15/09/2024||1497.12||7047180000000|37980|1|2024-08-08|15/06/2024|1511.28|1482.06|6731910000000|6989860000000|35000|1
2024-09-02 00:22:16|09621|996191|BEM_n|114.65B|114650000000|7.65|42858020|-12.07|0||
2024-09-02 00:22:24|09622|50145|SPPJ|24.68B|24680000000|12813|690165|26.36|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2024-09-02 00:22:33|09623|102329|TEL|324.08B|324080000000|1500|90251|27.55|42|2024-11-07|15/09/2024||42.08||54920000000|1500|1|2024-08-12|15/06/2024|39.69|40.12|53360000000|54580000000|1561|1
2024-09-02 00:22:44|09624|27116|GFINBURO|284.88B|284880000000|46.81|1934826|27.1|42|2024-10-24|15/09/2024||1.46||21610000000|46.810001373291|1|2024-07-23|15/06/2024|1.54|1.49|16550000000|15700000000|44.360000610352|1
2024-09-02 00:22:49|09625|1174644|DIDIY|18.35B|18350000000|3.79|7221247|10.82|0||
2024-09-02 00:22:58|09626|50003|1336|93.26B|93260000000|16.92|4692358|-13.85|38|2024-10-25|15/09/2024||0.53|||16.920000076294|1|2024-08-29|15/06/2024||1.06||20890000000|15.720000267029|1
2024-09-02 00:23:07|09627|103254|2354|96.75B|96750000000|68.4|23516688|20|42|2024-11-07|15/09/2024||1||28120000000|68.400001525879|1|2024-08-08|15/06/2024|0.61|0.46||17870000000|60.700000762939|1
2024-09-02 00:23:18|09628|103627|4958|128.04B|128039999999.99998|135.5|15029440|39.98|34|2024-11-12|15/09/2024||3||47140000000|135.5|1|2024-08-13|15/06/2024|0.51|0.462|32410000000|32230000000|129|1
2024-09-02 00:23:29|09629|32493|1988|157.08B|157080000000|2.81|17647417|11.51|45|2024-10-31|15/09/2024||0.23|||2.8099999427795|1|2024-08-29|15/06/2024|0.22|0.22|32850000000||2.7999999523163|1
2024-09-02 00:23:39|09630|8813|CPS|9.47B|9470000000|14.81|973971|7.4|45|2024-11-20|15/09/2024||||3410000000|14.810000419617|1|2024-08-21|15/06/2024|||3450000000|3460000000|12.979999542236|1
2024-09-02 00:23:49|09631|13804|PGE|15.21B|15210000000|6.78|2085102|-19.84|45|2024-11-19|15/09/2024|||||6.7800002098083|1|2024-09-10|15/06/2024||||18620000000|6.7800002098083|1
2024-09-02 00:23:59|09632|102252|JFC|291.21B|291210000000|259.8|755080|8.25|39|2024-11-07|15/09/2024||2.25|||259.79998779297|1|2024-08-13|15/06/2024|2.61|2.44|67220000000|67220000000|231|1
2024-09-02 00:24:07|09633|100134|2380|44.16B|44160000000|3.57|29498550|27.5|24|2024-10-22|15/09/2024|||||3.5699999332428|1|2024-08-22|15/06/2024|||||3.4500000476837|1
2024-09-02 00:24:16|09634|102117|ISA|20.12T|20120000000000|18160|288531|12.03|36|2024-10-30|15/09/2024|||||18160|1|2024-08-07|15/06/2024|||||16740|1
2024-09-02 00:24:26|09635|1073098|IQ|2.06B|2060000000|2.15|9494608|-57.93|31|2024-11-19|15/09/2024||0.1624||7320000000|2.1500000953674|1|2024-08-22|15/06/2024|0.25|0.24|7440000000|7410000000|3.079999923706|1
2024-09-02 00:24:37|09636|49992|0966|36.37B|36370000000|10.12|6118975|22.52|36|2024-10-02|15/09/2024|||||10.119999885559|1|2024-08-27|15/06/2024||1.37||150950000000|8.6000003814697|1
2024-09-02 00:24:47|09637|1056073|6669|332.2B|332200000000|1900|1936101|25.83|32|2024-11-05|15/09/2024||30.24||92080000000|1900|1|2024-08-07|15/06/2024|26.85|26.55|77480000000|77440000000|1775|1
2024-09-02 00:24:56|09638|13876|0489|17.33B|17330000000|2.1|31863348|-27.08|26|2024-10-25|15/09/2024||-0.07|||2.0999999046326|1|2024-08-29|15/06/2024|-0.08|-0.08|||2.0199999809265|1
2024-09-02 00:25:09|09639|101622|UNVR|86.6T|86600000000000|2270|18298931|-37.98|43|2024-10-24|15/09/2024||36.73||10520190000000|2270|1|2024-07-22|15/06/2024|26.68|30.5|8964000000000|8964000000000|2800|1
2024-09-02 00:25:24|09640|103208|2105|160.94B|160940000000|49.65|9267192|22.74|42|2024-11-07|15/09/2024||0.81||26460000000|49.650001525879|1|2024-08-08|15/06/2024|0.73|0.72|24350000000|25220000000|46.450000762939|1
2024-09-02 00:25:32|09641|1170137|OR|186B|186000000000|15.5|12727394|-23.27|20|2024-11-05|15/09/2024||0.2255|||15.5|1|2024-08-08|15/06/2024|0.21|0.2061|183990000000|186340000000|14.800000190735|1
2024-09-02 00:25:41|09642|943515|2196|59.31B|59310000000|12.46|4753191|-32.5|40|2024-10-30|15/09/2024||0.39||10630000000|12.460000038147|1|2024-08-27|15/06/2024|0.23|0.28|10230000000|10560000000|12.340000152588|1
2024-09-02 00:25:51|09643|43472|017670|11.75T|11750000000000|54900|497232|15.24|40|2024-11-07|15/09/2024||1456.27||4483170000000|54900|1|2024-08-06|15/06/2024|1593.93|1528.68|4422000000000|4427300000000|51900|1
2024-09-02 00:26:00|09644|100060|0867|17.21B|17210000000|7.12|9343495|-37.1|30|2024-11-27|15/09/2024|||||7.1199998855591|1|2024-08-15|15/06/2024||0.72||4506000000|6.6199998855591|1
2024-09-02 00:26:13|09645|50026|6837|102.58B|102580000000|3.47|8939594|-28.75|43|2024-10-31|15/09/2024||0.05||7860000000|3.4700000286102|1|2024-08-29|15/06/2024|0.05|0.05|5980000000|5980000000|3.4400000572205|1
2024-09-02 00:26:22|09646|103421|2823|150.33B|150330000000|30.55|124145600|0|26|2022-08-31|15/06/2022||0.8077|||30.549999237061|1|2022-06-01|15/03/2022||1.11|||30.549999237061|1
2024-09-02 00:26:32|09647|1156938|CRC|177.91B|177910000000|29.5|10503623|-27.61|25|2024-11-11|15/09/2024||0.3312|||29.5|1|2024-08-14|15/06/2024|0.28|0.2783|58720000000|59150000000|25.75|1
2024-09-02 00:26:42|09648|9216|2600|118.56B|118560000000|4.89|36880532|29.02|45|2024-10-22|15/09/2024||0.17||61940000000|4.8899998664856|1|2024-08-28|15/06/2024|0.2758|0.16|61760000000|61940000000|4.9699997901917|1
2024-09-02 00:26:51|09649|959057|6886|114.6B|114600000000|8.59|3351793|-16.76|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2024-09-02 00:27:01|09650|41419|CENCOSUD|5.19T|5190000000000|1850|3554320|0.49|45|2024-11-14|15/09/2024||37.02||3701480000000|1850|1|2024-08-02|15/06/2024|65.63|65.63|3962810000000|3867020000000|1750|1
2024-09-02 00:27:11|09651|100021|0285|64.67B|64670000000|28.7|9811310|-21.05|20|2024-10-30|15/09/2024|||||28.700000762939|1|2024-08-28|15/06/2024|0.4|0.87|42100000000|70623000000|30.25|1
2024-09-02 00:27:21|09652|962447|8464|137.72B|137720000000|470|934707|50.16|33|2024-11-06|15/09/2024||5.95||7720000000|470|1|2024-08-14|15/06/2024|6.04|5.94|7410000000|7410000000|408|1
2024-09-02 00:27:32|09653|50105|HARJ|110.52B|110520000000|17827|2039655|127.73|43|2024-11-07|15/09/2024|||||17827|1|2024-09-05|15/06/2024|||||17827|1
2024-09-02 00:27:40|09654|13890|2689|14.31B|14310000000|3.05|5629425|-29.89|18|2023-02-20|15/12/2022||0.53||34638000000|6.6399998664856|1|2022-09-26|15/06/2022||0.39||30053000000|5.5599999427795|1
2024-09-02 00:27:49|09655|19598|TUPRS|324.86B|324860000000|168.6|22935327|31.6|45|2024-11-06|15/09/2024||7.71||232330000000|168.60000610352|1|2024-08-07|15/06/2024|5.01|5.01|190720000000|190230000000|158|1
2024-09-02 00:27:59|09656|102172|AEV|184.39B|184390000000|33.2|5549769|-29.59|39|2024-11-04|15/09/2024|||||33.200000762939|1|2024-08-02|15/06/2024|||||35.549999237061|1
2024-09-02 00:28:09|09657|19576|TCELL|214.31B|214310000000|98.35|22411363|75.86|45|2024-10-31|15/09/2024|||||98.349998474121|1|2024-09-12|15/06/2024||||37060000000|98.349998474121|1
2024-09-02 00:28:19|09658|943491|1378|101.39B|101390000000|10.7|38573497|41.06|16|2023-03-16|15/12/2022||0.52||58752000000|7.8762860298157|1|2022-08-22|15/06/2022||1.22||62387000000|7.4688920974731|1
2024-09-02 00:28:25|09659|1165549|9633|319.4B|319400000000|28.4|9660722|-35.53|0||
2024-09-02 00:28:35|09660|41412|BCI|6.12T|6120000000000|27990|108707|17.91|41|2024-10-31|15/09/2024||820.25||678870000000|27990|1|2024-07-31|15/06/2024|976.22|1036.59|693450000000|694390000000|27400|1
2024-09-02 00:28:40|09661|996194|BTS_n|55.83B|55830000000|4.24|147388884|-41.92|0||
2024-09-02 00:28:49|09662|103354|2492|53.57B|53570000000|110.5|3620666|2.31|33|2024-11-08|15/09/2024|||||110.5|1|2024-08-01|15/06/2024|||||114|1
2024-09-02 00:28:57|09663|1097872|0780|33.85B|33850000000|14.56|8531625|-17.18|16|2024-11-19|15/09/2024||0.372||5130000000|14.560000419617|1|2024-08-20|15/06/2024|0.2855|0.2735|4250000000|4250000000|13.039999961853|1
2024-09-02 00:29:08|09664|19263|AKBNK|303.16B|303160000000|58.3|62119331|107.07|45|2024-10-24|15/09/2024||3.09||44190000000|58.299999237061|1|2024-07-29|15/06/2024|2.1|2.46|34830000000|38560000000|65.650001525879|1
2024-09-02 00:29:16|09665|1116332|2013|3.91B|3910000000|1.27|20461902|-69.02|3|2023-03-27|15/12/2022||-0.18||1261000000|5.7199997901917|1|2022-08-16|15/06/2022||-0.22||1405000000|4.2600002288818|1
2024-09-02 00:29:21|09666|996222|TU_n|73.08B|73080000000|15.7|16457175|9.79|0||
2024-09-02 00:29:32|09667|943537|6881|103.92B|103920000000|4.13|20548892|-2.13|27|2024-10-30|15/09/2024||0.13|||4.1300001144409|1|2024-08-29|15/06/2024|0.16|0.16|9870000000|7400000000|3.829999923706|1
2024-09-02 00:29:38|09668|987127|1585|33.46B|33460000000|11|9071352|-27.06|4|2018-04-27|15/12/2017|0.08||4600000000||2.5899999141693|1|2017-09-28|15/06/2017|0.06||3250000000||2.7999999523163|1
2024-09-02 00:29:47|09669|1164099|3347|44.9B|44900000000|29.45|1435479|-31.11|32|2024-10-30|15/09/2024||0.6486||2350000000|29.450000762939|1|2024-08-28|15/06/2024|0.3265|0.526|1860000000|2250000000|29.39999961853|1
2024-09-02 00:29:57|09670|19470|KCHOL|472.44B|472440000000|186.3|15331721|34.73|45|2024-11-08|15/09/2024|||||186.30000305176|1|2024-08-08|15/06/2024|0.065||521450000000||194.30000305176|1
2024-09-02 00:30:05|09671|100147|||||||40|2024-10-31|15/09/2024||0.14||51400000000|6.3600001335144|1|2024-08-23|15/06/2024|0.15|0.1525|56700000000|56700000000|6.4499998092651|1
2024-09-02 00:30:15|09672|992636|005385|62.8T|62800000000000|178400|77411|78.29|33|2024-10-24|15/09/2024||13846.52||42914060000000|178500|1|2024-07-25|15/06/2024|19477.52|16229.91|45021000000000|44806720000000|164300|1
2024-09-02 00:30:25|09673|13213|QGTS|24.93B|24930000000|4.499|2932825|21.26|40|2024-10-14|15/09/2024|||||4.4990000724792|1|2024-08-06|15/06/2024|0.074|0.077|1100000000|1130000000|4.5|1
2024-09-02 00:30:37|09674|13873|0358|64.45B|64450000000|13.16|6732443|7.52|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2024-09-02 00:30:45|09675|943151|MOMO|1.23B|1230000000|6.64|1453866|-15.75|40|2024-12-06|15/09/2024||1.96||2680000000|6.6399998664856|1|2024-09-03|15/06/2024||1.84||2670000000|6.6399998664856|1
2024-09-02 00:30:56|09676|13879|0763|121.81B|121810000000|15.72|8787764|-37.74|44|2024-10-21|15/09/2024||0.5663||33340000000|15.720000267029|1|2024-08-16|15/06/2024|0.63|0.5941|31910000000|33460000000|16.620000839233|1
2024-09-02 00:31:07|09677|27161|PEOLES|93.94B|93940000000|236.34|297606|-0.05|38|2024-10-29|15/09/2024||0.25|||236.33999633789|1|2024-07-30|15/06/2024|-0.06|0.16|1630000000|1540000000|252.71000671387|1
2024-09-02 00:31:17|09678|101574|SMGR|27.07T|27070000000000|4010|36370392|-41.03|43|2024-10-30|15/09/2024||124.26||10569280000000|4010|1|2024-07-30|15/06/2024|46.48|46.47|8036000000000|8036000000000|3990|1
2024-09-02 00:31:30|09679|1012967|8299|108.94B|108940000000|532|2343|26.07|33|2024-11-01|15/09/2024||9.49||15780000000|532|1|2024-08-02|15/06/2024|11.97|11.12|15900000000|15870000000|524|1
2024-09-02 00:31:41|09680|941307|ADIB|45.84B|45840000000|12.62|2843665|19.05|41|2024-10-22|15/09/2024||0.3266||2600000000|12.619999885559|1|2024-07-23|15/06/2024|0.39|0.3406|3890000000|2540000000|12.260000228882|1
2024-09-02 00:31:51|09681|949918|1776|88B|88000000000|6.25|5984522|-44.2|38|2024-10-30|15/09/2024||0.2||5530000000|6.25|1|2024-08-30|15/06/2024|0.2|0.2|5700000000|5700000000|6.210000038147|1
2024-09-02 00:31:58|09682|1156244|IMAB|92.02M|92020000|1.13|246574|-41.75|18|2024-11-27|15/09/2024||-0.2321||0.00|1.1299999952316|1|2024-08-28|15/06/2024|-0.09|-0.31|0.00|750000|1.2599999904633|1
2024-09-02 00:32:07|09683|996220|TOP_n|118.39B|118390000000|53|8569153|2.91|33|2024-11-06|15/09/2024||2.05||121110000000|53|1|2024-08-08|15/06/2024|2.48|2.43|123520000000|123200000000|47.5|1
2024-09-02 00:32:16|09684|987131|2588|46.64B|46640000000|67.2|737289|14.19|4|2018-04-24|15/12/2017|0.5|0.41|676300000|755800000|46|1|2017-09-26|15/06/2017|0.35|0.35|607300000|728660000|41.200000762939|1
2024-09-02 00:32:26|09685|100112|1882|34.79B|34790000000|21.8|1778485|29.45|30|2024-11-27|15/09/2024|||||21.799999237061|1|2024-08-26|15/06/2024||0.83||6954000000|22.450000762939|1
2024-09-02 00:32:34|09686|996206|IVL_n|96.01B|96010000000|17.1|22998243|-41.03|33|2024-11-12|15/09/2024||0.3|||17.10000038147|1|2024-08-09|15/06/2024|-4.1|-4.1|146160000000|146120000000|17.799999237061|1
2024-09-02 00:32:45|09687|101565|TOWR|41.58T|41580000000000|835|86720419|-18.93|43|2024-10-30|15/09/2024||15.52|||835|1|2024-07-25|15/06/2024|15.01|15.65|||785|1
2024-09-02 00:32:58|09688|41416|CMPC|3.95T|3950000000000|1578|3381031|0.58|44|2024-11-07|15/09/2024||0.0511||2190000000|1578|1|2024-08-01|15/06/2024|0.05|0.05|1890000000|1890000000|1636|1
2024-09-02 00:33:07|09689|100063|0884|2.76B|2760000000|0.27|84876070|-64.47|22|2024-11-01|15/09/2024|||||0.27000001072884|1|2024-08-30|15/06/2024|||||0.23700000345707|1
2024-09-02 00:33:20|09690|49978|0392|31.83B|31830000000|25.3|2696100|-13.95|19|2023-03-31|15/12/2022|2.02||46310000000||28.200000762939|1|2022-08-31|15/06/2022|3.99||45990000000||23.85000038147|1
2024-09-02 00:33:30|09691|986165|GPSC|113.49B|113490000000|40.25|11447174|-22.97|33|2024-11-07|15/09/2024||0.6604||27260000000|40.25|1|2024-08-08|15/06/2024|0.51|0.51|23880000000|23770000000|40.5|1
2024-09-02 00:33:40|09692|102269|MBT|330.48B|330480000000|73.5|2783936|37.04|39|2024-10-25|15/09/2024||2.72||37190000000|73.5|1|2024-07-31|15/06/2024|2.58|2.69|34490000000|36290000000|68|1
2024-09-02 00:33:48|09693|1153017|6110|18.05B|18050000000|2.91|13936135|-52.2|15|2024-10-23|15/08/2024|||||2.9100000858307|1|2024-07-31|15/05/2024|||||3.3016738891602|1
2024-09-02 00:33:56|09694|1012475|4743|77.29B|77290000000|162|3011|-16.92|33|2024-11-07|15/09/2024||-0.4286||26000000|162|1|2024-08-12|15/06/2024||0.2286||669000000|141.5|1
2024-09-02 00:34:08|09695|13898|BABr|3.11B|3110000000|22.88|198835|-19.49|42|2024-11-22|15/09/2024|||||22.879999160767|1|2024-09-16|15/06/2024|||||22.879999160767|1
2024-09-02 00:34:17|09696|993042|2633|168.29B|168290000000|29.9|4612543|-0.17|33|2024-11-07|15/09/2024|||||29.89999961853|1|2024-08-08|15/06/2024|||||29.299999237061|1
2024-09-02 00:34:26|09697|990999|6865|39.77B|39770000000|10.6|6280430|-45.59|20|2024-10-25|15/09/2024||0.25||5750000000|10.60000038147|1|2024-08-27|15/06/2024|0.32|0.4|4970000000|5760000000|10.359999656677|1
2024-09-02 00:34:35|09698|100027|0371|22.91B|22910000000|2.28|23549384|25.97|25|2024-05-29|15/03/2024|||||2.6199998855591|1|2024-03-26|15/12/2023|||||1.9800000190735|1
2024-09-02 00:34:43|09699|1097548|QFIN|4.11B|4110000000.0000005|26.49|1308019|49.66|24|2024-11-13|15/09/2024||7.72|||26.489999771118|1|2024-08-13|15/06/2024|8.92|7.36|4160000000|4150000000|20.690000534058|1
2024-09-02 00:34:52|09700|50001|1313|10.75B|10750000000|1.54|16388157|-40.77|40|2024-04-26|15/03/2024|||||1.1599999666214|1|2024-03-15|15/12/2023|0.01|0.01||18447000000|1.3700000047684|1
2024-09-02 00:35:02|09701|32486|0902|105.15B|105150000000|4.51|35483085|15.05|45|2024-10-22|15/09/2024||0.575|||4.5100002288818|1|2024-07-30|15/06/2024|0.49|0.37|53400000000||4.9400000572205|1
2024-09-02 00:35:13|09702|27162|PINFRA|75.46B|75460000000|182.98|350140|10.51|41|2024-10-23|15/09/2024||4.38||4730000000|182.97999572754|1|2024-07-25|15/06/2024|4.96|4.63|4330000000|4640000000|173.97999572754|1
2024-09-02 00:35:23|09703|50070|3311|56.02B|56020000000|11.12|5291882|27.38|44|2024-10-22|15/09/2024|||||11.119999885559|1|2024-08-19|15/06/2024|||||11.140000343323|1
2024-09-02 00:35:30|09704|1156255|9922|3.65B|3650000000|2.59|15382258|-79.41|0||
2024-09-02 00:35:36|09705|1075240|1833|11.32B|11320000000|10.12|4649586|-48.26|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2024-09-02 00:35:45|09706|13875|0390|145.31B|145310000000|3.62|18636509|-12.77|42|2024-10-31|15/09/2024||0.37|||3.6199998855591|1|2024-08-30|15/06/2024|0.36|0.36|278300000000||3.579999923706|1
2024-09-02 00:35:56|09707|943517|2208|34.84B|34840000000|4.52|8999296|9.71|38|2024-10-24|15/09/2024||0.1083|||4.5199999809265|1|2024-08-23|15/06/2024|0.0919|0.0919|13220000000|13220000000|4.0599999427795|1
2024-09-02 00:36:03|09708|1137422|1951|6.5B|6500000000|2.37|11663841|-39.54|0||
2024-09-02 00:36:11|09709|1173226|361610|2.35T|2350000000000|33500|274595|-60.46|18|2024-10-31|15/09/2024||69.54||119920000000|33400|1|2024-07-31|15/06/2024|-673.23|-493.26|61850000000|68920000000|37100|1
2024-09-02 00:36:19|09710|100132|2357|26.63B|26630000000|3.34|9672502|-5.11|25|2024-11-27|15/09/2024|||||3.3399999141693|1|2024-08-27|15/06/2024|||||3.4800000190735|1
2024-09-02 00:36:26|09711|980622|KTCt|2.86B|2860000000|1.11|1|-12.6|0||
2024-09-02 00:36:36|09712|32318|BVN|3.15B|3150000000|12.4|1209965|47.44|41|2024-10-30|15/09/2024||0.4||263030000|12.39999961853|1|2024-07-25|15/06/2024|0.28|0.24|277100000|257170000|15.890000343323|1
2024-09-02 00:36:46|09713|13212|QEWC|17.2B|17200000000|15.64|388452|-12.34|45|2024-10-23|15/09/2024|||||15.640000343323|1|2024-08-04|15/06/2024|0.33|0.32|743640000|744140000|15.189999580383|1
2024-09-02 00:36:55|09714|943455|0696|28.35B|28350000000|9.69|3742013|-31.08|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2024-09-02 00:37:04|09715|13200|BRES|10.74B|10740000000|2.759|2244526|6.49|42|2024-10-15|15/09/2024|||||2.7590000629425|1|2024-07-29|15/06/2024|||||2.7809998989105|1
2024-09-02 00:37:13|09716|1075456|MTC|92.75B|92750000000|43.75|8244506|8.7|33|2024-11-05|15/09/2024||0.6728||5910000000|43.75|1|2024-08-06|15/06/2024|0.68|0.6817|5610000000|5610000000|41.25|1
2024-09-02 00:37:19|09717|1052239|6060|15.41B|15410000000|10.14|4519730|-56.48|5|2018-04-23|15/12/2017|-0.77||5580000000||59.099998474121|1|2017-09-29|15/06/2017|-0.07||1400000000||65.199996948242|1
2024-09-02 00:37:29|09718|943563|8083|2.34B|2340000000|0.071|43159206|-47.01|31|2024-11-11|15/09/2024|||||0.07100000232458|1|2024-08-12|15/06/2024|||||0.0570000000298|1
2024-09-02 00:37:41|09719|29752|TAL|4.87B|4870000000|8.04|5525672|7.63|44|2024-10-24|15/08/2024||0.16||598860000|8.039999961853|1|2024-08-01|15/05/2024|0.05||414190000|394720000|10.020000457764|1
2024-09-02 00:37:49|09720|50044|0754|10.16B|10160000000|2.68|1362522|-38.71|16|2023-03-30|15/12/2022|0.83||14080000000||5.4090890884399|1|2022-08-30|15/06/2022|2.45||13170000000||17.884996491909|0.3935458480913
2024-09-02 00:37:58|09721|102239|GLO|317.64B|317640000000|2200|54739|22.15|42|2024-11-04|15/09/2024||43.47||44670000000|2200|1|2024-08-08|15/06/2024|42.76|42.85|44320000000|44320000000|2230|1
2024-09-02 00:38:05|09722|49987|0817|9.58B|9580000000|0.71|22338536|-36.04|12|2023-03-29|15/12/2022||0.23||63000000000|1.5900000333786|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1
2024-09-02 00:38:17|09723|50015|2883|61.47B|61470000000|7.31|10444292|-17.77|44|2024-10-24|15/09/2024||0.14|||7.3099999427795|1|2024-08-27|15/06/2024|0.19|0.19|12380000000||6.6900000572205|1
2024-09-02 00:38:26|09724|16431|JOBS|4.11B|4110000000.0000005|60.9|833665|0|36|2022-08-04|15/06/2022||3.74|||60.900001525879|1|2022-05-09|15/03/2022||2.17|||60.900001525879|1
2024-09-02 00:38:32|09725|100140|3360|312|312|5.45|4670090|10.31|6|2018-04-12|15/12/2017|0.42||9810000000||8.8199996948242|1|2017-09-07|15/06/2017|0.42||8970000000||6.9400000572205|1
2024-09-02 00:38:41|09726|11298|MABK|1.2B|1200000000|858|768933|2.63|33|2024-10-31|15/09/2024|||||858|1|2024-07-31|15/06/2024|||||842|1
2024-09-02 00:38:54|09727|41641|TLMM|25.94B|25940000000|6.76|10228684|30|45|2024-11-21|15/09/2024||0.1132||3010000000|6.7600002288818|1|2024-08-25|15/06/2024|0.103|0.1087|2910000000|2890000000|6.8499999046326|1
2024-09-02 00:39:03|09728|102753|SAWAD|57.4B|57400000000|38|8455732|-16.4|33|2024-11-12|15/09/2024||0.943||4910000000|38|1|2024-08-14|15/06/2024|0.84|0.8343|4540000000|4530000000|28.75|1
2024-09-02 00:39:14|09729|20886|NOAH|547.68M|547680000|8.28|251180|-33.91|41|2024-11-19|15/09/2024|||||8.2799997329712|1|2024-08-28|15/06/2024|1.51|2|615850000||7.6999998092651|1
2024-09-02 00:39:25|09730|50060|1888|19.41B|19410000000|6.22|6607198|-4.6|17|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1
2024-09-02 00:39:34|09731|50062|2128|8.66B|8660000000|2.79|5434128|-35.42|23|2024-11-27|15/09/2024|||||2.789999961853|1|2024-08-29|15/06/2024|||||2.7699999809265|1
2024-09-02 00:39:40|09732|100076|1030|11.09B|11090000000|1.57|22981058|2.61|6|2023-03-30|15/12/2022||0.21||84808000000|2.1099998950958|1|2018-03-27|15/12/2017|0.61||29390000000||6.5300002098083|1
2024-09-02 00:39:50|09733|27112|GCARSOA1|266.75B|266750000000|118.26|506541|-10.56|42|2024-10-21|15/09/2024|||||118.26000213623|1|2024-07-22|15/06/2024|||48290000000|47130000000|128.91000366211|1
2024-09-02 00:40:00|09734|1123795|6185|7.53B|7530000000|18.26|694110|-20.61|17|2024-10-25|15/09/2024||-0.3714||225620000|18.260000228882|1|2024-08-29|15/06/2024||-0.3714||225620000|16.819999694824|1
2024-09-02 00:40:08|09735|49976|0336|7.49B|7490000000|2.32|867883|-17.46|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2024-09-02 00:40:17|09736|103642|5269|132.15B|132150000000|1770|1067491|80.43|33|2024-11-11|15/09/2024||15.33||2260000000|1770|1|2024-08-12|15/06/2024|13.51|13.07|2110000000|2070000000|1485|1
2024-09-02 00:40:27|09737|49986|0813|2.39B|2390000000|0.63|73738960|5|30|2024-11-27|15/09/2024|||||0.62999999523163|1|2024-08-29|15/06/2024|||||0.5799999833107|1
2024-09-02 00:40:33|09738|996193|BJC_n|90.18B|90180000000|22.5|6257139|-33.33|0||
2024-09-02 00:40:40|09739|1061944|3319|3.65B|3650000000|2.55|7007920|-49|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2024-09-02 00:40:50|09740|8576|1199|17.04B|17040000000|4.64|7566089|-3.93|45|2024-10-24|15/09/2024|||||4.6399998664856|1|2024-08-29|15/06/2024||0.05|377100000||4.8699998855591|1
2024-09-02 00:41:02|09741|13219|ORDS|34.85B|34850000000|10.88|1083856|2.04|45|2024-10-29|15/09/2024|||||10.880000114441|1|2024-07-29|15/06/2024|||5930000000|5890000000|10.60000038147|1
2024-09-02 00:41:10|09742|943487|1359|24.04B|24040000000|0.63|60547949|-18.18|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2024-09-02 00:41:21|09743|17499|VNET|742.17M|742170000|2.78|910321|-23.2|45|2024-11-19|15/09/2024||0.075||2030000000|2.7799999713898|1|2024-08-27|15/06/2024|0.04|0.07|1990000000|1930000000|2.079999923706|1
2024-09-02 00:41:31|09744|101612|TBIG|43.53T|43530000000000|1925|2745456|-5.17|43|2024-11-13|15/09/2024||15.42|||1925|1|2024-07-31|15/06/2024|16.65|15.5|1710000000000||1960|1
2024-09-02 00:41:42|09745|102115|SIS|12.72T|12720000000000|32280|19067|3.03|40|2024-11-12|15/09/2024|||||32280|1|2024-08-13|15/06/2024|||||30600|1
2024-09-02 00:41:51|09746|996200|EGCO_n|56.33B|56330000000|107|851228|-20.45|33|2024-11-13|15/09/2024||10.54|||107.5|1|2024-08-14|15/06/2024|2.65|8.74|9940000000|14170000000|96|1
2024-09-02 00:42:02|09747|19564|SISE|133B|133000000000|43.42|31201465|-14.78|44|2024-10-28|15/09/2024|||||43.419998168945|1|2024-08-29|15/06/2024|||43880000000|43880000000|43.279998779297|1
2024-09-02 00:42:13|09748|50023|3900|15.65B|15650000000|6.18|7524179|-33.69|25|2024-11-27|15/09/2024|||||6.1799998283386|1|2024-08-23|15/06/2024||1.01||56851000000|5.710000038147|1
2024-09-02 00:42:24|09749|49985|0753|105.9B|105900000000|3.34|13171691|-42.51|44|2024-10-25|15/09/2024||0.2112||49490000000|3.3399999141693|1|2024-08-29|15/06/2024||-0.2154||39440000000|3.2799999713898|1
2024-09-02 00:42:33|09750|19410|FROTO|338.28B|338280000000|964|1040047|12.49|45|2024-10-30|15/09/2024|||||964|1|2024-08-07|15/06/2024|||106780000000|106930000000|904.5|1
2024-09-02 00:42:40|09751|985911|2869|11.48B|11480000000|3.63|2414797|-0.82|5|2018-04-23|15/12/2017|0.08||2940000000||6.5599999427795|1|2017-08-28|15/06/2017|0.06||2200000000||4.5100002288818|1
2024-09-02 00:42:46|09752|1167322|1516|5.17B|5170000000|1.69|8394633|-24.85|0||
2024-09-02 00:42:56|09753|8747|OPL|11.41B|11410000000|8.7|1236013|21.34|45|2024-10-23|15/09/2024||||3190000000|8.6999998092651|1|2024-07-23|15/06/2024|||3120000000|3170000000|7.8600001335144|1
2024-09-02 00:43:05|09754|1017399|200596|89.86B|89860000000|105|109199|-21.05|30|2024-10-28|15/09/2024||2.4||5520000000|105|1|2024-08-31|15/06/2024|2.7|2.73|5550000000|5530000000|105|1
2024-09-02 00:43:15|09755|41695|QRES|15.81B|15810000000|6.5|2705876|17.75|33|2024-11-25|15/09/2024||||3290000000|6.5|1|2024-08-28|15/06/2024|0.044||1620000000|1620000000|6.6100001335144|1
2024-09-02 00:43:21|09756|990486|0839|11.94B|11940000000|4.4|6215301|-34.03|4|2018-04-26|15/12/2017|0.15||543800000||10.760000228882|1|2017-12-05|15/06/2017|0.13||405400000||1.6599999666214|1
2024-09-02 00:43:31|09757|41417|CCU|1.87T|1870000000000|5070|301870|-16.16|43|2024-11-06|15/09/2024||29.83||776740000000|5070|1|2024-08-07|15/06/2024|18.73|16.19|532560000000|540480000000|5030|1
2024-09-02 00:43:39|09758|102406|ABPIFu|324M|324000000|0.54|1000591|0|23|2022-11-11|15/09/2022|-0.26||8710||0.62000000476837|1|2022-08-10|15/06/2022|-0.62||10240||1.2799999713898|1
2024-09-02 00:43:51|09759|996175|BCCLF|114.16B|114160000000|31.79|2368554|-31.66|32|2024-10-23|15/09/2024||0.3183||12190000000|31.790000915527|1|2024-07-26|15/06/2024|0.14|0.2053|11150000000|11160000000|31.819999694824|1
2024-09-02 00:43:57|09760|1163142|9668|18.65B|18650000000|1.05|5045563|-13.22|0||
2024-09-02 00:44:05|09761|1156026|BAM|24.4B|24400000000|7.55|9073747|-35.47|24|2024-11-07|15/09/2024|||||7.5|1|2024-08-13|15/06/2024|0.14|0.135|2590000000|2550000000|6.1500000953674|1
2024-09-02 00:44:18|09762|100135|2607|66.86B|66860000000|10.8|2894422|-16.28|37|2024-10-25|15/09/2024||0.3103||73800000000|10.800000190735|1|2024-08-26|15/06/2024|0.38|0.3727|69260000000|73800000000|11.300000190735|1
2024-09-02 00:44:26|09763|1166826|PANOx|1.93B|1930000000|8.6|500|0|7|2022-05-13|15/03/2022||192||1095780000000|8.6000003814697|1|2022-02-11|15/12/2021||174|1478000000000|1478000000000|8.6000003814697|1
2024-09-02 00:44:32|09764|1159521|9926|42.51B|42510000000|49.1|6739211|42.53|0||
2024-09-02 00:44:41|09765|978768|MONET|55.7B|55700000000|109|475102|30.23|33|2024-10-24|15/09/2024||2.99||3260000000|109|1|2024-07-25|15/06/2024|2.77|2.67|3110000000|3130000000|111.40000152588|1
2024-09-02 00:44:49|09766|946383|1060|10.99B|10990000000|0.37|37738979|-28.85|5|2018-05-07|15/03/2018|-0.03||936600000||0.91000002622604|1|2018-03-28|15/12/2017|-0.02||1300000000||1.0199999809265|1
2024-09-02 00:44:58|09767|50036|0576|30.15B|30150000000|5.03|6130557|-7.17|33|2024-10-30|15/09/2024|||||5.0300002098083|1|2024-08-22|15/06/2024|||||5.2600002288818|1
2024-09-02 00:45:07|09768|943535|6818|185.76B|185760000000|2.34|11700239|3.54|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2024-09-02 00:45:17|09769|49966|0123|16.42B|16420000000.000002|4.08|15025573|-58.02|19|2023-03-08|15/12/2022|||||11.74440574646|1|2022-08-15|15/06/2022|||||8.7988939285278|1
2024-09-02 00:45:25|09770|100093|1208|27.17B|27170000000|2.24|41349299|-14.18|15|2023-03-22|15/12/2022||0.01||1808000000|2.1800000667572|1|2022-08-18|15/06/2022||0.04||2258000000|2.25|1
2024-09-02 00:45:33|09771|1096081|1787|120.23B|120230000000|15.08|6391213|-4.92|31|2024-10-23|15/09/2024||0.2473|||15.079999923706|1|2024-08-28|15/06/2024|0.215|0.215|29400000000||16.200000762939|1
2024-09-02 00:45:43|09772|943529|3380|4.2B|4200000000|0.76|7451761|1.33|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2024-09-02 00:45:54|09773|100007|0152|15.01B|15010000000|6.23|4589822|11.65|38|2024-10-28|15/09/2024|||||6.2300000190735|1|2024-08-29|15/06/2024|||||5.8699998855591|1
2024-09-02 00:46:02|09774|100043|0694|10.72B|10720000000|2.34|7964740|-43.07|29|2024-10-29|15/09/2024|||||2.3399999141693|1|2024-08-28|15/06/2024|||||2.3399999141693|1
2024-09-02 00:46:09|09775|1161535|DADA|288.34M|288340000|1.09|1291047|-81.08|16|2024-11-20|15/09/2024||-0.6179||2370000000|1.0900000333786|1|2024-08-21|15/06/2024|-0.14|-0.23|2350000000|2280000000|1.3200000524521|1
2024-09-02 00:46:19|09776|102271|MER|479.24B|479240000000|425.2|217503|23.25|39|2024-10-28|15/09/2024||7.39||115340000000|425.20001220703|1|2024-07-30|15/06/2024|8.17|6.56|132930000000|132930000000|385|1
2024-09-02 00:46:26|09777|1161009|KC|536.83M|536830000.00000006|2.33|854456|-59.55|16|2024-11-20|15/09/2024||-1.08||1860000000|2.329999923706|1|2024-08-20|15/06/2024|-0.14|-1.07|1830000000|1830000000|2.5299999713898|1
2024-09-02 00:46:35|09778|959048|1530|14.27B|14270000000|6.06|5055398|-7.62|25|2024-11-13|15/09/2024|||||6.0599999427795|1|2024-08-22|15/06/2024||||22000000|6.4400000572205|1
2024-09-02 00:46:45|09779|100010|0177|66.98B|66980000000.00001|7.69|4496597|8.62|40|2024-10-28|15/09/2024||0.2459||3360000000|7.6900000572205|1|2024-08-27|15/06/2024|0.2879|0.227|6470000000|3100000000|8.039999961853|1
2024-09-02 00:46:55|09780|49967|0165|5.9B|5900000000|3.5|1030516|-23.58|33|2024-11-07|15/09/2024|||||3.5|1|2024-08-29|15/06/2024|||||3.7200000286102|1
2024-09-02 00:47:01|09781|996209|KTB_n|255.76B|255760000000|18.3|30041664|-5.67|0||
2024-09-02 00:47:08|09782|1167066|LU|1.97B|1970000000|2.27|3923192|-56.35|18|2024-12-03|15/09/2024||1||7270000000|2.2699999809265|1|2024-08-21|15/06/2024|-1.38|0.34|5980000000|6500000000|2.6600000858307|1
2024-09-02 00:47:18|09783|1115130|1995|2.99B|2990000000|1.73|3201451|-43.28|0||
2024-09-02 00:47:27|09784|962437|SITESB1|82.03B|82030000000|24.99|2459905|0|23|2022-05-02|15/03/2022||-0.005||2280000000|24.989999771118|1|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000|24.989999771118|1
2024-09-02 00:47:36|09785|13877|0493|1.04B|1040000000|0.022|46037996|-61.4|35|2024-11-28|15/09/2024|||||0.02199999988079|1|2024-08-30|15/06/2024|||||0.02199999988079|1
2024-09-02 00:47:47|09786|942849|CBG|68.75B|68750000000|68.75|2813055|-19.83|33|2024-11-08|15/09/2024|||||68.75|1|2024-08-09|15/06/2024|0.69|0.69|4950000000|4950000000|64|1
2024-09-02 00:47:55|09787|1163025|API|174.75M|174750000|1.9|136305|-32.62|21|2024-11-18|15/09/2024||-0.04||41320000|1.8999999761581|1|2024-08-19|15/06/2024|-0.1|-0.07|34210000|40000000|2.2799999713898|1
2024-09-02 00:48:04|09788|1156878|AWC|106.26B|106260000000|3.32|96823696|-22.07|25|2024-11-06|15/09/2024||0.0446|||3.3199999332428|1|2024-08-14|15/06/2024|0.04|0.04|3460000000|3480000000|3.0199999809265|1
2024-09-02 00:48:14|09789|19454|ISCTR|388.47B|388470000000|13.22|317988535|58.76|45|2024-11-04|15/09/2024||1.22||72320000000|13.220000267029|1|2024-08-08|15/06/2024|0.6|0.77|30260000000|55840000000|13.659999847412|1
2024-09-02 00:48:25|09790|1056355|051905|5.53T|5530000000000|159400|4784|-18.47|33|2024-10-24|15/09/2024||5768.11||1779580000000|159400|1|2024-07-25|15/06/2024|5991.87|5937.59|1759700000000|1759790000000|152600|1
2024-09-02 00:48:35|09791|50038|0631|14.49B|14490000000|4.51|7388458|-63.15|25|2024-10-24|15/09/2024|||||4.5100002288818|1|2024-08-28|15/06/2024|||5630000000||4.1199998855591|1
2024-09-02 00:48:41|09792|1166249|0909|3.55B|3550000000|1.92|6083827|-49.63|0||
2024-09-02 00:48:51|09793|50059|1813|854.72M|854720000|0.25|4089255|-72.53|18|2023-03-31|15/12/2022||0.26||11956000000|1.5099999904633|1|2022-03-30|15/12/2021||1.00||22284000000|3.0099999904633|1
2024-09-02 00:49:29|09794|100035|||||||13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2024-09-02 00:49:36|09795|943448|0570|21.35B|21350000000|4.24|27241723|38.56|5|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|6.4699997901917|1|2017-09-14|15/06/2017|0.14|0.13|3900000000|3762000000|4.6199998855591|1
2024-09-02 00:49:47|09796|19294|ASELS|266.3B|266300000000|58.4|35884110|51.11|43|2024-10-22|15/09/2024||||12500000000|58.400001525879|1|2024-08-07|15/06/2024|||16050000000||56.25|1
2024-09-02 00:49:57|09797|27151|MEGACPO|36.22B|36220000000|42.19|925764|3.08|45|2024-10-24|15/09/2024||0.8582||8300000000|42.189998626709|1|2024-07-25|15/06/2024|0.6696|0.7608|8140000000|8140000000|46.590000152588|1
2024-09-02 00:50:06|09798|996221|TRUEEn|355.89B|355890000000|5.1|29958084|0|27|2023-05-16|15/03/2023||0.01|||5.0999999046326|1|2023-02-21|15/12/2022|0.1|0.0331|33280000000|33280000000|5.0999999046326|1
2024-09-02 00:50:13|09799|969093|3799|49.09B|49090000000|3.73|15026871|0|14|2023-03-27|15/12/2022||0.10||9995000000|3.2699999809265|1|2022-08-22|15/06/2022||0.12||10405000000|3.5299999713898|1
2024-09-02 00:50:22|09800|950255|FRAS|10.97B|10970000000|29.9|226343|17.95|33|2024-11-05|15/09/2024|||||29.89999961853|1|2024-08-01|15/06/2024|0.331||1300000000||30.840000152588|1
2024-09-02 00:50:32|09801|32491|1157|55.74B|55740000000|4.07|9029298|8.53|45|2024-10-30|15/09/2024||0.0597||9930000000|4.0700001716614|1|2024-08-29|15/06/2024||-0.0653|12760000000|14620000000|4.1300001144409|1
2024-09-02 00:50:43|09802|102278|MPI|148.64B|148640000000|5.18|67883795|0.19|36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2024-09-02 00:50:50|09803|969086|2669|15.63B|15630000000|4.76|8322439|-49.2|15|2023-03-23|15/12/2022|0.23||6880000000||9.1199998855591|1|2022-08-31|15/06/2022|0.16||5810000000||7.8899998664856|1
2024-09-02 00:50:59|09804|976489|ENELCHILE|3.42T|3420000000000|49.51|73684935|-11.82|33|2024-10-29|15/09/2024||1.87||976480000000|49.509998321533|1|2024-07-24|15/06/2024|1.04|1.04|1259560000000|1259560000000|53.599998474121|1
2024-09-02 00:51:11|09805|953525|BZUN|136.19M|136190000|2.29|275928|-43.73|38|2024-11-26|15/09/2024||0.46||1870000000|2.289999961853|1|2024-08-28|15/06/2024|-0.06|0.18|2390000000|2360000000|2.2799999713898|1
2024-09-02 00:51:21|09806|102377|GTCAP|134.34B|134340000000|624|160773|9.31|38|2024-11-11|15/09/2024||30.78||70440000000|624|1|2024-08-15|15/06/2024|33.46|33.46|68930000000|76560000000|625|1
2024-09-02 00:51:31|09807|49969|0220|29.76B|29760000000|6.89|7408037|18.79|35|2024-11-27|15/09/2024|||||6.8899998664856|1|2024-08-07|15/06/2024||||15247000000|6.6199998855591|1
2024-09-02 00:51:40|09808|100139|3331|28.22B|28220000000|23.45|2823207|29.13|37|2024-10-23|15/09/2024||0.81||21867000000|23.450000762939|1|2024-07-17|15/06/2024|||||23.450000762939|1
2024-09-02 00:51:50|09809|29590|YPF|12.65B|12650000000|23.7|1845966|66.78|41|2024-11-06|15/09/2024||0.9977||4520000000|23.700000762939|1|2024-08-09|15/06/2024|1.32|0.6966|4940000000|4520000000|19.780000686646|1
2024-09-02 00:52:02|09810|100142|3618|58.09B|58090000000|3.8|11796988|37.18|42|2024-10-25|15/09/2024||0.26|||3.7999999523163|1|2024-08-28|15/06/2024|0.23|0.23|7550000000||3.9800000190735|1
2024-09-02 00:52:07|09811|1155792|2500|2.46B|2460000000|5.62|6416000|0.54|0||
2024-09-02 00:52:16|09812|13891|2777|2.81B|2810000000|0.75|6410792|-37.5|30|2024-11-04|15/09/2024|||||0.75|1|2024-08-28|15/06/2024||-0.54||16038000000|0.75|1
2024-09-02 00:52:21|09813|1167047|0873|1.83B|1830000000|0.74|1378778|-51.63|0||
2024-09-02 00:52:31|09814|50065|2314|9.36B|9360000000|2.18|3713690|-5.63|36|2024-11-27|15/09/2024|||||2.1800000667572|1|2024-08-01|15/06/2024||0.07||12444000000|2.420000076294|1
2024-09-02 00:52:38|09815|1116649|||||||29|2024-11-06|15/09/2024||0.1787|||22.299999237061|1|2024-08-14|15/06/2024|0.2|0.2002|7350000000|7350000000|23.799999237061|1
2024-09-02 00:52:48|09816|969087|2799|28.09B|28090000000|0.35|15162542|-2.78|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2024-09-02 00:52:56|09817|50073|3808|53.84B|53840000000|19.5|5442774|34.11|30|2024-11-27|15/09/2024|||||19.5|1|2024-08-22|15/06/2024|||||20.5|1
2024-09-02 00:53:07|09818|50020|3383|2.17B|2170000000|0.43|16280845|-51.69|30|2024-11-27|15/09/2024|||||0.43000000715256|1|2024-08-30|15/06/2024||0.10||23650000000|0.40500000119209|1
2024-09-02 00:53:20|09819|50025|6808|13.36B|13360000000|1.4|3212630|-23.91|41|2024-11-13|15/09/2024|||||1.3999999761581|1|2024-08-28|15/06/2024|||||1.2799999713898|1
2024-09-02 00:53:30|09820|100079|1055|97.22B|97220000000|2.74|7363795|-34.29|32|2024-10-25|15/09/2024||0.16||51910000000|2.7400000095367|1|2024-08-29|15/06/2024|-0.06|-0.06||42010000000|2.7000000476837|1
2024-09-02 00:53:38|09821|100098|1238|2.15B|2150000000|0.52|8390612|-38.1|6|2018-04-09|15/12/2017|0.46||7960000000||4.0700001716614|1|2017-09-07|15/06/2017|0.38||7630000000||3.9000000953674|1
2024-09-02 00:53:46|09822|950534|WPHB|14.49B|14490000000|4.25|1664159|23.55|33|2024-10-25|15/09/2024||0.0655|||4.25|1|2024-07-26|15/06/2024|0.06|0.0681|553000000|553100000|4.5999999046326|1
2024-09-02 00:53:56|09823|21048|AGRO|1.13B|1130000000|11.01|1022565|-6.14|45|2024-11-13|15/09/2024|||||11.010000228882|1|2024-08-12|15/06/2024|0.093||411420000|379000000|10.310000419617|1
2024-09-02 00:54:08|09824|100109|1818|43.62B|43620000000|12.82|12806062|15.7|39|2024-10-17|15/09/2024||0.12|||12.819999694824|1|2024-08-23|15/06/2024|0.1|0.1||3893000000|14.159999847412|1
2024-09-02 00:54:16|09825|992989|3320|34.55B|34550000000|5.5|6107288|4.96|30|2024-05-29|15/03/2024|||||6.0900001525879|1|2024-03-26|15/12/2023||0.20||135899000000|5.2399997711182|1
2024-09-02 00:54:23|09826|1166429|CD|3.10B|3100000000|8.45|2238135|0.96|13|2024-03-20|15/12/2023||0.44||1500000000|8.4499998092651|1|2023-11-22|15/09/2023|0.52|0.3972|1560000000|1600000000|8.6499996185303|1
2024-09-02 00:54:32|09827|100120|2005|11.48B|11480000000|3.87|3896168|-7.19|34|2024-10-16|15/09/2024|||||3.8699998855591|1|2024-08-28|15/06/2024|||||3.7400000095367|1
2024-09-02 00:54:40|09828|100041|0604|6.94B|6940000000|0.78|2741319|-43.48|17|2023-03-29|15/12/2022|-0.03||16010000000||1.25|1|2022-08-26|15/06/2022|0.27||15530000000||1.4099999666214|1
2024-09-02 00:54:49|09829|1170094|0136|28.26B|28260000000|2.26|40767401|8.65|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2024-09-02 00:55:01|09830|41696|SUPM|2.01B|2009999999.9999998|0.785|7612383|1.95|41|2024-11-28|15/09/2024||||31000000|0.78500002622604|1|2024-09-02|15/06/2024||-0.053||179600000|0.78500002622604|1
2024-09-02 00:55:05|09831|1155949|6049|14.16B|14160000000|25.75|1112718|-29.36|0||
2024-09-02 00:55:14|09832|1073376|HUYA|949.5M|949500000|4.17|1319567|83.16|28|2024-11-12|15/09/2024||0.4||1600000000|4.1700000762939|1|2024-08-13|15/06/2024|0.41|0.43|1540000000|1560000000|4.460000038147|1
2024-09-02 00:55:23|09833|1163265|STGT|30.37B|30370000000|10.6|5925240|44.22|22|2024-11-05|15/09/2024|||||10.39999961853|1|2024-08-14|15/06/2024|0.13|0.13|5740000000|5740000000|8.9499998092651|1
2024-09-02 00:55:32|09834|41697|KRIB|4.64B|4640000000|1.82|5736984|37.88|40|2024-11-12|15/09/2024|||||1.8200000524521|1|2024-08-22|15/06/2024|0.012||429900000||2.0299999713898|1
2024-09-02 00:55:38|09835|1058005|6158|262.07M|262070000|0.06|1623453|-27.71|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2024-09-02 00:55:46|09836|1162158|BNR|54.32M|54320000|5.295|6325|-61.35|15|2024-08-28|15/06/2024||-1.08|||5.9899997711182|1|2024-05-28|15/03/2024||-1.1|||7.5500001907349|1
2024-09-02 00:55:56|09837|50017|3333|2.15B|2150000000|0.16|54399000|-41.82|24|2022-08-31|15/06/2022||-1.56||125946000000|1.6499999761581|1|2022-06-06|15/12/2021||-0.97||206554000000|1.6499999761581|1
2024-09-02 00:56:04|09838|41432|COLBUN|2.14T|2140000000000.0002|122|10488808|-9.57|31|2024-10-31|15/09/2024||0.0043||427820000|122|1|2024-07-24|15/06/2024|0.0035|0.0035|425520000|425670000|124|1
2024-09-02 00:56:14|09839|997119|6169|1.5B|1500000000|0.42|1929291|-49.4|20|2024-11-27|15/08/2024|||||0.41999998688698|1|2024-07-31|15/05/2024|||||0.40999999642372|1
2024-09-02 00:56:23|09840|1152242|CENCOMALLS|2.64T|2640000000000|1555|593774|9.04|27|2024-11-27|15/09/2024||34.29||83090000000|1555|1|2024-08-28|15/06/2024|33.56|34.76|84740000000|84040000000|1555|1
2024-09-02 00:56:32|09841|1123579|TIGR|572.63M|572630000|3.64|826161|-30.13|26|2024-11-25|15/09/2024||0.06||73230000|3.6400001049042|1|2024-08-30|15/06/2024|0.03|0.05|87400000|70250000|3.8900001049042|1
2024-09-02 00:56:42|09842|12986|EAST|75.96B|75960000000|25.32|2264605|68.65|40|2024-10-07|15/09/2024|||||25.319999694824|1|2024-08-12|15/06/2024|||||23.39999961853|1
2024-09-02 00:56:47|09843|1131570|0667|5.16B|5160000000|2.37|4234540|-29.67|0||
2024-09-02 00:56:52|09844|980689|RATCt|1.76B|1760000000|0.815|1|-10.93|0||
2024-09-02 00:57:00|09845|1152800|FWRY|25.82B|25820000000|7.58|15890277|34.51|25|2024-11-27|15/09/2024|||||7.5799999237061|1|2024-08-28|15/06/2024|||||7.75|1
2024-09-02 00:57:12|09846|104183|HBL|183.97B|183970000000|125.42|3172261|30.92|33|2024-10-24|15/09/2024|||||125.41999816895|1|2024-07-26|15/06/2024|9.81|9.95|||139.74000549316|1
2024-09-02 00:57:19|09847|1136128|GOTU|822.78M|822780000|3.18|1877340|8.16|16|2024-11-21|15/09/2024||-0.22||1200000000|3.1800000667572|1|2024-08-27|15/06/2024|-1.65|-1.37|1010000000|965910000|4.0799999237061|1
2024-09-02 00:57:26|09848|100103|1638|680.5M|680500000|0.1|2013889|-50|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2024-09-02 00:57:36|09849|104238|MCB|253.96B|253960000000|214.3|476960|64.21|33|2024-10-23|15/09/2024|||||214.30000305176|1|2024-08-27|15/06/2024|14.17|13.91|||214.46000671387|1
2024-09-02 00:57:43|09850|1155834|OCFT|61.52M|61520000|1.27|10268|-64.33|11|2022-05-10|15/03/2022|-0.11|-7.60||936540000|13.5|1|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000|13.10000038147|1
2024-09-02 00:57:51|09851|104232|LUKC|243.13B|243130000000|829.78|149945|49.24|36|2024-10-30|15/09/2024|||||829.78002929688|1|2024-08-01|15/06/2024|16.72|29.88|28890000000||871|1
2024-09-02 00:57:59|09852|969096|3883|550.74M|550740000|0.15|4728970|-87.29|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2024-09-02 00:58:09|09853|49997|1114|16.4B|16399999999.999998|3.25|50694919|160.81|21|2023-03-27|15/12/2022||0.46||719770000|1.0966839790344|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2024-09-02 00:58:19|09854|42638|HDFr|318.38M|318380000|4.8|68601|0|37|2022-12-01|15/09/2022|||||4.8000001907349|1|2022-09-29|15/06/2022|||||4.8000001907349|1
2024-09-02 00:58:28|09855|1012277|3529|196.72B|196720000000|2635|466|40.16|33|2024-11-06|15/09/2024||6.6||964690000|2635|1|2024-07-26|15/06/2024|6.36|5.96|893010000|861650000|2460|1
2024-09-02 00:58:37|09856|1012512|4966|64.13B|64129999999.99999|803|1466|-8.12|33|2024-10-31|15/09/2024||9.53||4310000000|803|1|2024-08-07|15/06/2024|7.09|7.14|3910000000|3750000000|665|1
2024-09-02 00:58:47|09857|1012624|5483|111.28B|111280000000|199|3628|25.55|33|2024-11-08|15/09/2024||3.97||22230000000|199|1|2024-08-08|15/06/2024|2.94|3.51|19900000000|19770000000|186|1
2024-09-02 00:58:57|09858|950582|3661|211.51B|211510000000|2650|2697692|8.38|32|2024-11-01|15/09/2024||21.46||14100000000|2650|1|2024-09-05|15/06/2024||19.8||13410000000|2650|1
2024-09-02 00:59:07|09859|103523|3189|53.84B|53840000000|118.5|15212238|10.75|42|2024-10-28|15/09/2024||0.821||8230000000|118.5|1|2024-07-29|15/06/2024|0.2|0.1971|7300000000|7300000000|120|1
2024-09-02 00:59:17|09860|103726|6409|175.01B|175010000000|1995|158540|37.59|33|2024-11-07|15/09/2024||12.92||6180000000|1995|1|2024-08-08|15/06/2024|14.2|12.93|6500000000|5900000000|1795|1
2024-09-02 00:59:26|09861|103277|2383|160.22B|160220000000|465|5757833|6.04|33|2024-10-30|15/09/2024||7.77||16550000000|465|1|2024-07-31|15/06/2024|7.01|6.99|15450000000|15070000000|431|1
2024-09-02 00:59:35|09862|1012923|8069|349.05B|349050000000|305|6726|62.23|33|2024-11-01|15/09/2024||2.38||9110000000|305|1|2024-08-12|15/06/2024|1.76|1.76|7660000000|7660000000|283|1
2024-09-02 00:59:43|09863|103272|2376|165.91B|165910000000|261|9644625|-19.2|33|2024-11-01|15/09/2024||4.18||71950000000|261|1|2024-08-09|15/06/2024|4.66|4.62|73920000000|72430000000|222|1
2024-09-02 00:59:53|09864|50186|TFGJ|47.08B|47080000000|14489|1936792|39.88|33|2024-11-08|15/09/2024|||||14489|1|2024-08-28|15/06/2024|||||14580|1
2024-09-02 01:00:02|09865|103243|2337|51.35B|51350000000|27.7|21556924|-16.57|33|2024-10-22|15/09/2024||0.0067||7810000000|27.700000762939|1|2024-07-30|15/06/2024|-0.1521|-0.1529|6460000000|6460000000|26|1
2024-09-02 01:00:13|09866|18333|PERS|759.6B|759600000000|5170.85|621219|86.56|36|2024-10-16|15/09/2024||19.94||28540000000|5170.8500976562|1|2024-07-18|15/06/2024|19.9|19.91|27370000000|27360000000|4820.4501953125|1
2024-09-02 01:00:36|09867|950321|INAR|11.93B|11930000000|3.15|13673205|0|33|2024-11-26|15/09/2024||0.0347||480090000|3.1500000953674|1|2024-08-27|15/06/2024|0.015|0.0158|333100000|333100000|3.3699998855591|1
2024-09-02 01:00:44|09868|996208|KCE_n|44.92B|44920000000|38|8632284|-26.21|0||
2024-09-02 01:00:59|09869|100012|0189|9.82B|9820000000|5.67|11185466|-15.88|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2024-09-02 01:01:10|09870|103192|2027|78.25B|78250000000|36.5|7845099|0|33|2024-11-12|15/09/2024||0.6367||25320000000|36.5|1|2024-08-09|15/06/2024|0.38|0.515|24140000000|25120000000|34.75|1
2024-09-02 01:01:19|09871|103260|2360|138.34B|138340000000|326.5|2571804|20.04|42|2024-10-31|15/09/2024||3.47||5910000000|326.5|1|2024-07-31|15/06/2024|3.33|3.33|5520000000|5520000000|305|1
2024-09-02 01:01:31|09872|103000|1229|107.32B|107320000000|63|1359723|3.62|33|2024-11-13|15/09/2024|||||63|1|2024-08-09|15/06/2024|||||61.200000762939|1
2024-09-02 01:01:41|09873|103142|1722|58.7B|58700000000|59.9|2344578|-0.83|42|2024-11-08|15/09/2024|||||59.900001525879|1|2024-08-09|15/06/2024|||||61.900001525879|1
2024-09-02 01:01:53|09874|103358|2498|37.04B|37040000000|44.5|6585863|-14.59|41|2024-11-13|15/09/2024||-0.9||1170000000|44.5|1|2024-08-07|15/06/2024|-0.985|-1.12|766560000|766560000|37.799999237061|1
2024-09-02 01:02:01|09875|1055947|TBEI|779.63B|779630000000|4030.8|294100|34.89|30|2024-10-31|15/09/2024|||||4030.8000488281|1|2024-08-01|15/06/2024|8|8|19600000000|19600000000|4138.5498046875|1
2024-09-02 01:02:12|09876|103114|1605|141.7B|141700000000|35.15|10489169|-5.64|32|2024-11-01|15/09/2024||0.3||43920000000|35.150001525879|1|2024-08-02|15/06/2024|0.56|0.42|48310000000|45630000000|35.150001525879|1
2024-09-02 01:02:22|09877|103500|3044|108.54B|108540000000|206.5|4284732|12.23|42|2024-10-24|15/09/2024||4.44||17520000000|206.5|1|2024-09-03|15/06/2024||3.73||15870000000|206.5|1
2024-09-02 01:02:32|09878|103402|2618|190.91B|190910000000|35.35|64973386|10.47|42|2024-10-30|15/09/2024||1.13||56510000000|35.349998474121|1|2024-08-09|15/06/2024|1.19|1.04|55370000000|53380000000|32.099998474121|1
2024-09-02 01:02:41|09879|18410|SUPI|671.31B|671310000000|5284.75|167130|20.22|33|2024-10-28|15/09/2024||20.9||25820000000|5284.75|1|2024-07-22|15/06/2024|21.5|21.18|26360000000|26350000000|5783.7998046875|1
2024-09-02 01:02:50|09880|103252|2352|70.51B|70510000000|35.85|11533439|-20.16|33|2024-11-07|15/09/2024||0.6725||53920000000|35.849998474121|1|2024-08-07|15/06/2024|0.34|0.434|49860000000|49870000000|31.049999237061|1
2024-09-02 01:03:00|09881|103329|2458|42.07B|42070000000|147|1777365|21.99|36|2024-10-31|15/09/2024||2.35||3350000000|147|1|2024-08-12|15/06/2024|2.54|2.2|3150000000|3250000000|136.5|1
2024-09-02 01:03:11|09882|103394|2610|124.62B|124620000000|20.6|43544331|-10.24|42|2024-11-06|15/09/2024||0.6325||51680000000|20.60000038147|1|2024-08-07|15/06/2024|0.595|0.59|50240000000|50220000000|20.35000038147|1
2024-09-02 01:03:21|09883|103320|3714|30.96B|30960000000|42.1|2181115|-9.85|42|2024-11-01|15/09/2024||-0.04||6510000000|42.099998474121|1|2024-08-09|15/06/2024|-0.4|-0.185|6610000000|6060000000|39.349998474121|1
2024-09-02 01:03:31|09884|18407|SNFN|561.14B|561140000000|5050.6|259318|94.69|33|2024-11-04|15/09/2024||||6766000000|5050.6000976562|1|2024-08-06|15/06/2024|27.69|31.1|14680000000|4360000000|4035.1000976562|1
2024-09-02 01:03:43|09885|20366|JKS|1.02B|1020000000|19.14|744248|-44.43|45|2024-10-25|15/09/2024||4.58||33450000000|19.139999389648|1|2024-08-30|15/06/2024|2.12|1.21|24050000000|28410000000|18.10000038147|1
2024-09-02 01:03:55|09886|103080|1504|103.46B|103460000000|49.05|10494033|-0.51|40|2024-11-12|15/09/2024||0.7075||15320000000|49.049999237061|1|2024-08-16|15/06/2024|0.7804|0.7808|14530000000|14530000000|46.450000762939|1
2024-09-02 01:04:05|09887|8743|MBK|27.2B|27200000000|640|21961|49.53|45|2024-10-31|15/09/2024|||||640|1|2024-07-31|15/06/2024|||3150000000|3150000000|611.40002441406|1
2024-09-02 01:04:14|09888|50055|1368|13.15B|13150000000|5.19|6697321|-33.2|25|2024-11-27|15/09/2024|||||5.1900000572205|1|2024-08-20|15/06/2024||0.27|||4.8600001335144|1
2024-09-02 01:04:24|09889|103778|9914|72.06B|72060000000|241|1375075|24.55|41|2024-11-11|15/09/2024||2.94||9290000000|241|1|2024-08-09|15/06/2024|2.19|2.29|9320000000|9320000000|246.5|1
2024-09-02 01:04:34|09890|103424|2834|144.85B|144850000000|15.8|28307366|17.47|33|2024-10-30|15/09/2024|||||15.800000190735|1|2024-08-23|15/06/2024|||||15.89999961853|1
2024-09-02 01:04:44|09891|18013|ATLP|234.08B|234080000000|7967.45|78161|8.34|32|2024-10-25|15/09/2024||28.98||11474000000|7967.4501953125|1|2024-07-19|15/06/2024|38|38.21|13220000000|13190000000|7123.8999023438|1
2024-09-02 01:04:54|09892|103689|6176|91.84B|91840000000|197.5|3845445|65.27|42|2024-10-24|15/09/2024||3.32||12960000000|197.5|1|2024-07-25|15/06/2024|3.87|3.87|11950000000|11950000000|182|1
2024-09-02 01:05:04|09893|103716|6271|29.69B|29690000000|142|2026469|8.81|36|2024-10-24|15/09/2024||2.03||3160000000|142|1|2024-07-30|15/06/2024|2.11|2.11|3070000000|3070000000|139.5|1
2024-09-02 01:05:17|09894|26962|OMAB|60.89B|60890000000|157.67|943788|-19.53|43|2024-10-22|15/09/2024||3.23||3440000000|157.66999816895|1|2024-07-25|15/06/2024|3.33|3.12|3500000000|3500000000|161.80000305176|1
2024-09-02 01:05:26|09895|1012679|6121|68.62B|68620000000.00001|371|879|18.91|33|2024-11-07|15/09/2024||7.65||20900000000|371|1|2024-08-08|15/06/2024|7.11|7.11|19000000000|19000000000|351|1
2024-09-02 01:05:37|09896|39875|JKCE|344B|344000000000|4453.9|156268|33.47|40|2024-11-11|15/09/2024||19.15||28200000000|4453.8999023438|1|2024-07-20|15/06/2024|24|24.64|28080000000|27270000000|4284.5498046875|1
2024-09-02 01:05:46|09897|50184|RDFJ|32.14B|32140000000|476|14226964|31.49|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2024-09-02 01:05:53|09898|1096520|DGHJ|39.73B|39730000000|18050|1254345|0|8|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2024-09-02 01:06:01|09899|980583|HANAt|917.97M|917970000|1.01|1|-37.27|0||
2024-09-02 01:06:08|09900|996188|BANPU_n|54.6B|54600000000|5.45|73640178|-34.34|0||
2024-09-02 01:06:18|09901|103461|2915|86.81B|86810000000|81.3|5985442|31.34|41|2024-11-27|15/09/2024|||||81.300003051758|1|2024-07-23|15/06/2024|||||77.599998474121|1
2024-09-02 01:06:28|09902|42665|MYTr|4.7B|4700000000|34.04|186614|-8.49|44|2024-10-24|15/09/2024||||1160000000|34.040000915527|1|2024-07-25|15/06/2024|||1290000000|1290000000|36|1
2024-09-02 05:47:53|09902|42665|||||||44|2024-10-24|15/09/2024||||1160000000|34.040000915527|1|2024-07-25|15/06/2024|||1290000000|1290000000|36|1
2024-09-02 05:48:02|09903|946390|1302|6.39B|6390000000|1.38|13131220|-42.21|21|2024-11-14|15/09/2024|||||1.3799999952316|1|2024-08-30|15/06/2024|||||1.3899999856949|1
2024-09-02 05:48:20|09904|1012694|6147|49.82B|49820000000|66.9|4487|-3.32|33|2024-10-24|15/09/2024||1.04||5590000000|66.900001525879|1|2024-07-25|15/06/2024|1.35|1.17|5150000000|5150000000|64|1
2024-09-02 05:48:30|09905|103580|3665|78.82B|78820000000|455.5|5709043|79.33|33|2024-11-13|15/09/2024||6.23||13910000000|455.5|1|2024-08-26|15/06/2024|6.13|4.98|12980000000|12980000000|429.5|1
2024-09-02 05:48:38|09906|50138|AVIJ|33.64B|33640000000|10174|556100|38.5|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2024-09-02 05:48:49|09907|42666|NBGr|7.16B|7160000000|7.858|1847694|28.82|43|2024-11-05|15/09/2024||0.3307||685650000|7.8579998016357|1|2024-08-01|15/06/2024|1.42|0.3322|692000000|682480000|8.1099996566772|1
2024-09-02 05:48:59|09908|37865|KRU|8.6B|8600000000|445|25628|8.22|33|2024-10-29|15/09/2024|||||445|1|2024-08-27|15/06/2024|||730250000|719780000|425|1
2024-09-02 05:49:08|09909|103230|2313|97.73B|97730000000|82|25917296|82.22|33|2024-11-08|15/09/2024||1.67||21690000000|82|1|2024-08-30|15/06/2024|0.97|0.95|16880000000|16760000000|82.699996948242|1
2024-09-02 05:49:21|09910|103321|||||||33|2024-11-01|15/09/2024||4.37||6980000000|121|1|2024-08-12|15/06/2024|1.55|1.44|6540000000|6540000000|113.5|1
2024-09-02 05:49:28|09911|50202|TCPJ|2.15B|2150000000|274|1046860|16.31|16|2023-05-08|15/03/2023|-1.83||14160000000||384.89483642578|1|2022-11-14|15/09/2022|1.58||21670000000||1399.9639892578|1
2024-09-02 05:49:36|09912|102326|ACEN|217.43B|217430000000|5.49|21158964|8.85|31|2024-11-06|15/09/2024|||||5.4899997711182|1|2024-08-08|15/06/2024|||9450000000||5.0900001525879|1
2024-09-02 05:49:44|09913|1012559|5274|186.46B|186460000000|4930|447|93.33|33|2024-11-08|15/09/2024||17.2||1690000000|4930|1|2024-08-05|15/06/2024|13.43|13.44|1360000000|1360000000|3745|1
2024-09-02 05:49:54|09914|103481|3023|71.29B|71290000000|297|1070769|-5.11|33|2024-11-27|15/09/2024||3.56||8720000000|297|1|2024-07-19|15/06/2024|3.89|3.89|8310000000|8310000000|316|1
2024-09-02 05:50:10|09915|37712|ALRR|13.38B|13380000000|102.5|418540|84.55|42|2024-10-24|15/09/2024|||||102.5|1|2024-08-02|15/06/2024|||1530000000|1510000000|92.940002441406|1
2024-09-02 05:50:22|09916|103279|2385|117.89B|117890000000|162|4500584|52.83|40|2024-11-07|15/09/2024||3.48||27450000000|162|1|2024-08-07|15/06/2024|3.4|3.35|24670000000|24670000000|146|1
2024-09-02 05:50:32|09917|103965|VOLARA|12.88B|12880000000|11.2|2809791|-32.73|40|2024-10-25|15/09/2024||0.2705||15020000000|11.199999809265|1|2024-07-23|15/06/2024|0.1629|0.1163|13140000000|12940000000|11.359999656677|1
2024-09-02 05:50:56|09918|103735|8016|27.97B|27970000000|234|912397|-6.59|33|2024-10-31|15/09/2024|||||234|1|2024-08-08|15/06/2024|||||231|1
2024-09-02 05:51:07|09919|103185|2015|48.21B|48210000000|82.9|367615|21.73|33|2024-10-24|15/09/2024||1.04||8290000000|82.900001525879|1|2024-07-25|15/06/2024|1.33|1.33|9020000000|9020000000|79.5|1
2024-09-02 05:51:16|09920|50096|SAPJ|27.22B|27220000000|4542|1273741|12.7|31|2024-11-07|15/09/2024||0.1257||1490000000|4542|1|2024-08-08|15/06/2024|0.0741|0.0741|1370000000|1360000000|4703|1
2024-09-02 05:51:26|09921|103018|1314|36.83B|36830000000|9.73|27519576|1.99|41|2024-11-08|15/09/2024|||||9.7299995422363|1|2024-08-09|15/06/2024|0.03||7040000000|7040000000|9.9300003051758|1
2024-09-02 05:51:35|09922|103174|1907|51.47B|51470000000|31|1532096|-1.12|33|2024-11-01|15/09/2024|||||31|1|2024-08-12|15/06/2024|||||29.5|1
2024-09-02 05:51:42|09923|50043|0751|6.55B|6550000000|2.88|3781029|0.35|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2024-09-02 05:51:52|09924|11194|BPCC|345.79M|345790000|655|1186509|-11.49|37|2024-09-02|15/07/2024||||23930000|655|1|2024-05-14|15/04/2024|||24580000||669|1
2024-09-02 05:52:02|09925|11210|NIND|535.93M|535929999.99999994|223|3010127|-1.76|30|2023-05-11|15/03/2023|0.01||39320000||197.14300537109|1|2023-03-13|15/12/2022|||38710000||191.42900085449|1
2024-09-02 05:52:12|09926|986155|COM7|57.46B|57460000000|24.4|14611847|-25.19|33|2024-11-08|15/09/2024|||||24.39999961853|1|2024-08-14|15/06/2024|0.31|0.3|18390000000|18410000000|20.10000038147|1
2024-09-02 05:52:20|09927|1012212|3293|219.52B|219520000000|779|2866|37.63|33|2024-11-27|15/09/2024||7.67||4710000000|779|1|2024-08-28|15/06/2024|7.86|7.86|4540000000|4540000000|820|1
2024-09-02 05:52:30|09928|103447|2889|55.63B|55630000000|15.75|14102603|33.47|31|2024-11-19|15/09/2024||0.1757||1860000000|15.75|1|2024-08-21|15/06/2024||0.1366||1640000000|15.199999809265|1
2024-09-02 05:52:39|09929|1116301|QAMC|7.13B|7130000000|1.278|11749731|-4.27|24|2024-10-21|15/09/2024|||||1.277999997139|1|2024-08-06|15/06/2024|||776000000|776000000|1.2259999513626|1
2024-09-02 05:52:49|09930|8807|LTSP|14.6B|14600000000|79|367439|-1|37|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2024-09-02 05:52:59|09931|9209|ACPP|6.16B|6160000000|90.3|69576|21.53|45|2024-11-27|15/09/2024|||||90.300003051758|1|2024-08-27|15/06/2024|||4150000000|4140000000|89.699996948242|1
2024-09-02 05:53:07|09932|1052419|IIAN|181.36B|181360000000|203.6|16932701|54.56|31|2024-10-25|15/09/2024||0.88||1093000000|203.60000610352|1|2024-07-24|15/06/2024|1.1|1.05|1240000000|1240000000|168.24000549316|1
2024-09-02 05:53:18|09933|996205|IRPC_n|29.60B|29600000000|1.46|27514246|-38.89|33|2024-11-05|15/09/2024||0.02||88640000000|1.460000038147|1|2024-08-06|15/06/2024|-0.04|0.0025|81630000000|85380000000|1.3600000143051|1
2024-09-02 05:53:27|09934|102062|WARB|427.99M|427990000|197|6959204|-1.99|31|2024-10-21|15/09/2024|||||197|1|2024-07-25|15/06/2024|||19000000|19000000|183|1
2024-09-02 05:53:35|09935|41364|TRUJ|36.16B|36160000000|9739|1148634|31.22|18|2023-02-15|15/12/2022|5.02|290.00|10850000000|9552000000|6686|1|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000|5649|1
2024-09-02 05:53:44|09936|943198|SSAq|1.6B|1600000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2024-09-02 05:53:52|09937|947096|APLA|397.61B|397610000000|1431|689433|-15.46|33|2024-11-07|15/09/2024||11.09||52600000000|1431|1|2024-08-10|15/06/2024|7|7.06|49740000000|49480000000|1425.0999755859|1
2024-09-02 05:54:05|09938|1012713|6182|19.08B|19080000000|35.15|3534|-18.45|32|2024-11-08|15/09/2024||0.31||2830000000|35.150001525879|1|2024-08-09|15/06/2024|0.1|0.1||2590000000|32.900001525879|1
2024-09-02 05:54:14|09939|103403|2637|50.16B|50160000000|67.2|4729751|48.67|33|2024-11-27|15/09/2024||2.04||5360000000|67.199996948242|1|2024-08-28|15/06/2024|2.24|2.13|5540000000|5270000000|68.300003051758|1
2024-09-02 05:54:23|09940|18352|RADC|268.09B|268089999999.99997|2010|297305|54.44|41|2024-11-05|15/09/2024||6.8||12250000000|2010.8499755859|1|2024-08-07|15/06/2024|5.7|5.3|11370000000|11330000000|1669.4499511719|1
2024-09-02 05:54:33|09941|13796|MILP|10.94B|10940000000|9.02|803410|49.34|45|2024-10-29|15/09/2024|||||9.0200004577637|1|2024-07-26|15/06/2024|||1590000000|1650000000|9.3000001907349|1
2024-09-02 05:54:42|09942|50115|BAWJ|17.82B|17820000000|9395|445629|9.1|33|2024-11-18|15/09/2024||||24951000000|9395|1|2024-08-28|15/06/2024|||||9400|1
2024-09-02 05:54:53|09943|103542|3443|149.42B|149420000000|1115|2933349|-20.64|41|2024-10-31|15/09/2024||6.71||6360000000|1115|1|2024-07-25|15/06/2024|6.77|6.77|6720000000|6720000000|1430|1
2024-09-02 05:55:05|09944|18251|KAJR|215.86B|215860000000|1357.75|255141|-7.41|41|2024-10-23|15/09/2024||7||12120000000|1358|1|2024-07-23|15/06/2024|5.7|5.76|11140000000|11140000000|1389.4000244141|1
2024-09-02 05:55:19|09945|18783|SMTO3|9.33B|9330000000|27.72|1735326|-25.58|45|2024-11-11|15/09/2024||0.6956||1710000000|27.719999313354|1|2024-08-12|15/06/2024|0.3159|0.5863|1640000000|1710000000|29.219999313354|1
2024-09-02 05:55:29|09946|50188|RBPJ|37.02B|37020000000|12750|157234|0|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2024-09-02 05:55:42|09947|50095|PIKJ|11.73B|11730000000|2430|2262274|-19.08|34|2024-10-15|15/08/2024||-139.00||53862000000|2430|1|2024-07-31|15/05/2024|||||2300|1
2024-09-02 05:55:51|09948|103779|9917|65.40B|65400000000.00001|147.5|527335|38.5|33|2024-11-11|15/09/2024||1.52||4350000000|147.5|1|2024-08-13|15/06/2024||1.55||4360000000|134|1
2024-09-02 05:56:01|09949|102990|1210|45.33B|45330000000|53.6|1308506|-2.55|31|2024-11-27|15/09/2024||1.79||30040000000|53.599998474121|1|2024-08-09|15/06/2024||1.5||28430000000|52.900001525879|1
2024-09-02 05:56:11|09950|18218|CYIE|219.37B|219370000000|1982.6|579867|15.65|45|2024-10-19|15/09/2024||16.47||18220000000|1981.8499755859|1|2024-07-25|15/06/2024|13|13.03|16760000000|16760000000|1885.75|1
2024-09-02 05:56:27|09951|41642|TCOM|9.26B|9260000000|5.01|1816711|-5.05|35|2024-11-27|15/09/2024|||||5.0100002288818|1|2024-08-26|15/06/2024|0.0555|0.054|418500000|418500000|4.8899998664856|1
2024-09-02 05:56:43|09952|103555|3533|170.55B|170550000000|1530|936289|76.47|33|2024-11-08|15/09/2024||20.08||7930000000|1530|1|2024-08-09|15/06/2024|19.88|18.34|7370000000|7250000000|1390|1
2024-09-02 05:56:53|09953|27113|GCC|49.24B|49240000000|150.62|545739|-9.49|36|2024-10-22|15/09/2024||5.95||7690000000|150.61999511719|1|2024-07-23|15/06/2024|5.17|5.1|6990000000|6940000000|158.27000427246|1
2024-09-02 05:57:02|09954|103177|2006|57.10B|57100000000|78.2|1876593|30.33|32|2024-11-11|15/09/2024||1.49||14870000000|78.199996948242|1|2024-07-30|15/06/2024|1.59|1.59|15440000000|15440000000|73.800003051758|1
2024-09-02 05:57:11|09955|41497|VAPORES|2.85T|2850000000000|55.52|86956085|-2.24|23|2024-11-15|15/09/2024|||||55.520000457764|1|2024-08-20|15/06/2024|||1470000000|1470000000|56.700000762939|1
2024-09-02 05:57:21|09956|18336|PHOE|659.56B|659560000000|3680.95|557657|103.79|35|2024-11-05|15/09/2024||20.23||10350000000|3681.6000976562|1|2024-07-31|15/06/2024|13|13.15|9040000000|9040000000|3699.25|1
2024-09-02 05:57:30|09957|103592|3706|54.17B|54170000000|44.9|9085280|12.96|33|2024-11-27|15/09/2024||0.56||12820000000|44.900001525879|1|2024-08-12|15/06/2024||0.4||11600000000|40.599998474121|1
2024-09-02 05:57:40|09958|103417|2809|59.67B|59670000000|53.7|5640026|45.53|33|2024-10-28|15/09/2024||1.05||2140000000|53.700000762939|1|2024-08-12|15/06/2024|1.1|1.04|2580000000|2130000000|52.700000762939|1
2024-09-02 05:57:50|09959|13189|DOBK|4.9B|4900000000|1.58|5184945|-8.14|45|2024-10-23|15/09/2024||0.06||676630000|1.5800000429153|1|2024-07-21|15/06/2024|0.066|0.066|669000000|672540000|1.5130000114441|1
2024-09-02 05:58:01|09960|32371|GGAL|7.84B|7840000000|39.17|1020294|137.03|46|2024-11-20|15/09/2024||0.9449|||39.169998168945|1|2024-08-23|15/06/2024|2.93|2.07|1780000000|1940000000|33.115001678467|1
2024-09-02 05:58:09|09961|1011941|BBAJIOO|58.63B|58630000000|49.27|2159928|-7.18|31|2024-10-23|15/09/2024||2.22||6580000000|49.270000457764|1|2024-07-24|15/06/2024|2.39|2.39|6610000000|6670000000|56.799999237061|1
2024-09-02 05:58:21|09962|103564|3576|19.52B|19520000000|12|16356107|-25.93|33|2024-11-12|15/09/2024||0.04||5580000000|12|1|2024-08-14|15/06/2024||0.08||5080000000|11.10000038147|1
2024-09-02 05:58:31|09963|103499|3042|35.72B|35720000000|115|3584877|21.82|33|2024-11-08|15/09/2024||1.7||3250000000|115|1|2024-08-14|15/06/2024|1.67|1.61|2920000000|2890000000|111|1
2024-09-02 05:58:41|09964|103798|9941|78.94B|78940000000|144|1849580|-19.55|33|2024-11-07|15/09/2024||3.49||10610000000|144|1|2024-08-01|15/06/2024|2.45|2.66|10490000000|10320000000|154.5|1
2024-09-02 05:58:51|09965|103418|2812|99.61B|99610000000|18.05|7074508|21.55|33|2024-10-31|15/09/2024|||||18.049999237061|1|2024-08-08|15/06/2024|||||17.049999237061|1
2024-09-02 05:59:00|09966|950437|MYEG|6.68B|6680000000|0.895|66305450|16.95|33|2024-11-28|15/09/2024|||||0.89499998092651|1|2024-08-20|15/06/2024|0.0221||242300000|242300000|0.93000000715256|1
2024-09-02 05:59:08|09967|1096512|AVAS|136.76B|136759999999.99998|1711.85|302414|5.75|26|2024-10-31|15/09/2024||17.67||3460000000|1711.9499511719|1|2024-07-25|15/06/2024|15.9|16.72|3070000000|3070000000|1759.25|1
2024-09-02 05:59:16|09968|103346|2481|21.28B|21280000000|55.6|4149264|-13.53|31|2024-11-08|15/09/2024||0.76||3540000000|55.599998474121|1|2024-08-09|15/06/2024|0.67|0.67|3280000000|3280000000|48.299999237061|1
2024-09-02 05:59:29|09969|13222|QNNC|13.42B|13420000000|11.81|895686|23.34|41|2024-10-23|15/09/2024|||||11.810000419617|1|2024-08-12|15/06/2024|0.254|0.254|676900000|676900000|11.729999542236|1
2024-09-02 05:59:40|09970|103715|6269|27.96B|27960000000|86.7|4158874|-4.93|42|2024-10-28|15/09/2024||0.6613||7950000000|86.699996948242|1|2024-08-12|15/06/2024|0.25|0.2451|7570000000|7570000000|83.699996948242|1
2024-09-02 05:59:51|09971|41627|IJMS|10.31B|10310000000|2.94|16605040|57.82|45|2024-11-27|15/09/2024|||||2.9400000572205|1|2024-08-28|15/06/2024|0.026||1400000000||3.1500000953674|1
2024-09-02 06:00:00|09972|18316|ORCL|934.85B|934850000000|10786.65|399691|165.67|36|2024-10-16|15/09/2024|||||10784.950195312|1|2024-07-24|15/06/2024|71.1|65.7|17410000000|16650000000|10990.450195312|1
2024-09-02 06:00:13|09973|18059|CRBR|289.02B|289020000000|1522.35|200208|34.18|34|2024-10-28|15/09/2024||7.6||12990000000|1522.0500488281|1|2024-07-30|15/06/2024|5.9|5.92|11980000000|11960000000|1751.1500244141|1
2024-09-02 06:00:33|09974|103493|3035|79.21B|79210000000|304|9959188|-9.25|42|2024-10-22|15/09/2024||1.39||2980000000|304|1|2024-07-30|15/06/2024|1|1.02|2650000000|2650000000|290|1
2024-09-02 06:00:44|09975|103138|1717|37.12B|37120000000|31.5|2810235|6.78|33|2024-11-08|15/09/2024||0.51||11170000000|31.5|1|2024-08-09|15/06/2024||0.36||11000000000|28.60000038147|1
2024-09-02 06:00:55|09976|103671|6116|26.19B|26190000000|9.16|11236190|-25.53|33|2024-10-25|15/09/2024|||||9.1599998474121|1|2024-07-31|15/06/2024|||||9.2399997711182|1
2024-09-02 06:01:04|09977|12541|DINV|8.67B|8670000000|2.04|2011618|-17.07|40|2024-10-31|15/09/2024|||||2.039999961853|1|2024-08-08|15/06/2024|||1240000000||2|1
2024-09-02 06:01:09|09978|980664|NYVLt|971.36M|971360000|0.464|1|-16.4|0||
2024-09-02 06:01:21|09979|41599|VESTA|46.65B|46650000000|54|2598896|-14.45|38|2024-10-17|15/09/2024||0.0406||64150000|54|1|2024-07-25|15/06/2024|1.24|0.0376|63000000|62080000|54.950000762939|1
2024-09-02 06:01:30|09980|103290|2404|64.62B|64620000000.00001|344.5|1773617|58.03|31|2024-11-11|15/09/2024||6.36||17600000000|344.5|1|2024-08-09|15/06/2024||5.89||13880000000|316|1
2024-09-02 06:01:45|09981|42669|DEHr|4.14B|4139999999.9999995|11.62|396044|14.94|45|2024-11-07|15/09/2024||0.18||2000000000|11.619999885559|1|2024-08-06|15/06/2024||0.44|2090000000|2090000000|10.460000038147|1
2024-09-02 06:01:56|09982|103385|2548|45.19B|45190000000|148.5|3681912|65.92|37|2024-11-04|15/09/2024||2.1||3070000000|148.5|1|2024-08-08|15/06/2024||-0.0636||277000000|145|1
2024-09-02 06:02:07|09983|103078|1477|92.75B|92750000000|383.5|2039993|17.28|41|2024-10-31|15/09/2024||5.36||10320000000|383.5|1|2024-08-02|15/06/2024|3.55|3.56|7690000000|7690000000|449.5|1
2024-09-02 06:02:20|09984|1012510|4961|32.38B|32380000000.000004|267.5|1834311|25.25|34|2024-11-01|15/09/2024||4.94||5140000000|267.5|1|2024-07-24|15/06/2024|4.91|4.09|5020000000|4640000000|251.5|1
2024-09-02 06:02:29|09985|103750|8150|27.74B|27740000000|38.15|2692742|-0.91|33|2024-11-05|15/09/2024||0.8||6350000000|38.150001525879|1|2024-08-13|15/06/2024|0.62|0.7933|5810000000|5770000000|38.950000762939|1
2024-09-02 06:02:36|09986|1165844|MAXE|839.99B|839990000000|880.75|1721183|50|20|2024-11-05|15/09/2024||3.22||16971000000|880.84997558594|1|2024-07-31|15/06/2024|3.2|3.15|20280000000|19010000000|918.04998779297|1
2024-09-02 06:02:49|09987|18408|SNFS|285.50B|285500000000|1358.2|166055|6.16|33|2024-11-06|15/09/2024|||||1356.3499755859|1|2024-07-31|15/06/2024|6.8|6.8|14980000000|13990000000|1425.5|1
2024-09-02 06:02:59|09988|103380|2542|103.15B|103150000000|55.7|17774277|42.65|33|2024-11-12|15/09/2024||2.89||21310000000|55.700000762939|1|2024-08-09|15/06/2024||0.1091||2870000000|52.700000762939|1
2024-09-02 06:03:11|09989|17989|AIAE|407.08B|407080000000|4311.9|99804|15.97|42|2024-11-12|15/09/2024||29.60||13676000000|4311.5498046875|1|2024-08-12|15/06/2024|27.5|27.55|10200000000|10200000000|4708.1000976562|1
2024-09-02 06:03:20|09990|953699|VSID|4.06B|4059999999.9999995|1.05|18658962|4.95|32|2024-09-24|15/07/2024|||||1.0499999523163|1|2024-06-19|15/04/2024|0.014|0.01|1010000000|1010000000|1.1599999666214|1
2024-09-02 06:03:29|09991|103714|6257|36.74B|36740000000|78.1|4040236|36.78|33|2024-10-30|15/09/2024||1.28||4690000000|78.099998474121|1|2024-07-30|15/06/2024||0.91||4130000000|73.400001525879|1
2024-09-02 06:03:41|09992|979669|078600|1.68T|1680000000000|114300|435385|18.24|31|2024-11-12|15/09/2024||228.3||63240000000|114300|1|2024-08-13|15/06/2024|159.69|159.69|58250000000|57410000000|115000|1
2024-09-02 06:03:52|09993|27066|ALSEA|43.88B|43880000000|53.91|2444235|-9.77|45|2024-10-23|15/09/2024||1.05||21090000000|53.909999847412|1|2024-07-23|15/06/2024|0.1719|0.174|19250000000|19200000000|62.009998321533|1
2024-09-02 06:04:02|09994|1012201|3264|32.84B|32840000000.000004|69.3|4133|10.53|33|2024-10-24|15/09/2024|||||69.300003051758|1|2024-07-26|15/06/2024|||||63.799999237061|1
2024-09-02 06:04:11|09995|1123976|METP|109.65B|109650000000|2108.5|172178|57|26|2024-11-14|15/09/2024||9.8||3520000000|2108.0500488281|1|2024-08-10|15/06/2024|7.4|7.04|3130000000|3140000000|2058|1
2024-09-02 06:04:22|09996|103476|3017|232.29B|232290000000|606|11991434|84.19|33|2024-11-08|15/09/2024||5.23||18490000000|606|1|2024-08-28|15/06/2024|5.08|5.12|16480000000|16520000000|613|1
2024-09-02 06:04:32|09997|18359|REDI|155.60B|155600000000|198.95|1460288|29.23|35|2024-11-05|15/09/2024||3.65||225249000000|199.0299987793|1|2024-07-31|15/06/2024|3.2|3.18|212820000000|212820000000|214.66000366211|1
2024-09-02 06:04:41|09998|12530|AIRA|12.6B|12600000000|2.7|4156611|-6.9|45|2024-11-06|15/09/2024||0.09||1720000000|2.7000000476837|1|2024-08-11|15/06/2024|0.084|0.06|1660000000|1500000000|2.539999961853|1
2024-09-02 06:04:50|09999|17985|ADAN|2.45T|2450000000000|635.25|10111077|91.39|45|2024-10-31|15/09/2024|||||634.29998779297|1|2024-07-31|15/06/2024|||||729.25|1
2024-09-02 06:04:59|10000|11130|HUMN|362.13M|362130000|2665|156521|-17.42|31|2024-10-28|15/09/2024|||||2665|1|2024-08-12|15/06/2024|||19800000|19700000|2587|1
2024-09-02 06:05:10|10001|100260|PVRL|148.36B|148360000000|1511.1|577456|-14.87|41|2024-10-14|15/09/2024||-2.66||18148000000|1511.0999755859|1|2024-07-19|15/06/2024|-18|-16.67|11910000000|11910000000|1412.1999511719|1
2024-09-02 06:05:24|10002|103184|2014|27.78B|27780000000|19.35|3645250|-16.41|33|2024-10-31|15/09/2024||0.2||9140000000|19.35000038147|1|2024-08-01|15/06/2024|-0.1861|-0.11|8160000000|8360000000|21.39999961853|1
2024-09-02 06:05:34|10003|19553|SAHOL|184.83B|184830000000|88|18641170|47.92|45|2024-11-07|15/09/2024|||||88|1|2024-08-28|15/06/2024|-0.88||40890000000||87.650001525879|1
2024-09-02 06:05:43|10004|950531|VTRX|6.79B|6790000000|3.59|2181911|-3.96|33|2024-10-24|15/09/2024||0.0251||190310000|3.5899999141693|1|2024-07-25|15/06/2024|0.015|0.0232|137200000|137170000|4.1500000953674|1
2024-09-02 06:05:52|10005|959125|TERRA13|29.57B|29570000000|37.61|1276998|16.69|37|2024-10-24|15/09/2024||0.6833||1050000000|37.610000610352|1|2024-07-18|15/06/2024|0.6604|0.6604|986500000|990750000|39.439998626709|1
2024-09-02 06:06:02|10006|102425|BCP|49.91B|49910000000|36.25|11571248|-3.87|34|2024-11-06|15/09/2024|||||36|1|2024-08-08|15/06/2024|1.32|1.31|158060000000|156600000000|33.5|1
2024-09-02 06:06:12|10007|18124|SCHE|607.72B|607720000000|3893.85|190971|24.83|33|2024-10-24|15/09/2024||17.1||20240000000|3891.1999511719|1|2024-07-23|15/06/2024|15.7|15.87|21070000000|20990000000|3854.0500488281|1
2024-09-02 06:06:22|10008|18390|SKFB|259.28B|259279999999.99997|5244.3|69587|2.69|33|2024-10-29|15/09/2024||30.10||11839000000|5244.2998046875|1|2024-08-13|15/06/2024|32.2|32.21|12060000000|12060000000|5298.7001953125|1
2024-09-02 06:06:32|10009|103667|6005|47.22B|47220000000|21.75|11156820|46.46|31|2024-11-27|15/09/2024|||||21.75|1|2024-08-28|15/06/2024|||||22|1
2024-09-02 06:06:42|10010|41614|BMYS|7.48B|7480000000|9.24|2413424|34.2|40|2024-10-29|15/09/2024||||163360000|9.2399997711182|1|2024-07-30|15/06/2024|0.099|0.0993|193800000|196880000|9.9300003051758|1
2024-09-02 06:06:51|10011|959036|0855|7.62B|7620000000|4.65|3676439|-22.43|14|2022-11-30|15/09/2022|0.59||6790000000||6.1700000762939|1|2022-06-28|15/03/2022|0.54||6480000000||7.5100002288818|1
2024-09-02 06:07:05|10012|27074|RA|40.91B|40910000000|124.76|737073|-0.17|33|2024-10-21|15/09/2024||4.98||4300000000|124.76000213623|1|2024-07-29|15/06/2024|4.9|4.9|3920000000|4230000000|133.91000366211|1
2024-09-02 06:07:15|10013|993766|FIBRAPL14|82.8B|82800000000|62.73|3124674|6.8|33|2024-10-16|15/09/2024||0.9024||1600000000|62.729999542236|1|2024-07-17|15/06/2024|0.777|0.8125|1510000000|1510000000|65.199996948242|1
2024-09-02 06:07:24|10014|103478|3019|34.07B|34070000000|122|14068138|91.22|31|2024-10-31|15/09/2024||1.05||5370000000|122|1|2024-08-09|15/06/2024|1.59|0.85|5610000000|4980000000|94|1
2024-09-02 06:07:33|10015|13568|QINS|6.99B|6990000000|2.14|455658|-8.94|40|2024-10-29|15/09/2024|||||2.1400001049042|1|2024-08-19|15/06/2024|||||2.0999999046326|1
2024-09-02 06:07:43|10016|18083|CGPO|1.07T|1070000000000.0001|695.9|2997797|64.19|45|2024-11-12|15/09/2024||1.6||23010000000|695.34997558594|1|2024-07-24|15/06/2024|1.6|1.6|22280000000|22280000000|676.40002441406|1
2024-09-02 06:07:51|10017|17978|TMIN|400.70B|400700000000|35557.5|7716|16.03|32|2024-11-14|15/09/2024|||||35557.5|1|2024-08-06|15/06/2024|||10470000000||38193.30078125|1
2024-09-02 06:08:01|10018|103795|9938|18.32B|18320000000|61.5|2252270|23.12|33|2024-11-11|15/09/2024||1.24||3890000000|61.5|1|2024-08-08|15/06/2024|1.19|1.19|3730000000|3730000000|60.5|1
2024-09-02 06:08:13|10019|103162|1802|47.98B|47980000000|16.5|11804633|-23.79|34|2024-11-05|15/09/2024|||||16.5|1|2024-08-13|15/06/2024|||||16.14999961853|1
2024-09-02 06:08:20|10020|1155794|2400|9.37B|9370000000|19.4|3676444|14.81|0||
2024-09-02 06:08:33|10021|11108|GBKK|1.18B|1180000000|317|15623961|25.79|40|2024-10-22|15/09/2024|||||317|1|2024-07-09|15/06/2024|||48600000|50000000|280|1
2024-09-02 06:08:42|10022|103361|2504|64.49B|64489999999.99999|54.8|8871004|103.72|31|2024-11-01|15/09/2024||0.77||5510000000|54.799999237061|1|2024-08-12|15/06/2024|1.66|1.37|5500000000|5280000000|49.950000762939|1
2024-09-02 06:08:54|10023|990738|8102|8.69B|8690000000|10.64|3667679|-41.91|21|2024-10-25|15/09/2024|||||10.640000343323|1|2024-08-28|15/06/2024|||||10.319999694824|1
2024-09-02 06:09:04|10024|985152|6531|52.48B|52480000000|323.5|3231481|0.78|33|2024-10-31|15/09/2024||2.59||1390000000|323.5|1|2024-07-31|15/06/2024|2.28|2.28|944920000|944840000|320|1
2024-09-02 06:09:14|10025|50187|MTMJ|37.81B|37810000000|2791|3212421|38.65|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2024-09-02 06:09:26|10026|41682|GAMU|21.18B|21180000000|7.59|12975148|70.56|44|2024-09-27|15/07/2024|||||7.5900001525879|1|2024-06-25|15/04/2024|0.084|0.08|2490000000|2490000000|6.539999961853|1
2024-09-02 06:09:35|10027|1165976|HAPP|125.72B|125720000000|812.65|1135103|-12.16|18|2024-10-16|15/09/2024||4.20||4071000000|812.75|1|2024-08-13|15/06/2024|3.39|3.91|4640000000|4700000000|772.65002441406|1
2024-09-02 06:09:45|10028|50102|NTCJ|16.95B|16950000000|1358|5104135|1.49|19|2023-05-22|15/03/2023|0.46|68.00|11540000000|10827000000|1498|1|2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000|1403|1
2024-09-02 06:09:54|10029|103467|3005|69.17B|69170000000|113|6646515|59.6|33|2024-11-13|15/09/2024||1.98||9690000000|113|1|2024-08-13|15/06/2024|1.89|1.89|8650000000|8650000000|104.5|1
2024-09-02 06:10:02|10030|959045|1316|6.58B|6580000000|2.63|7260888|-45.54|21|2024-10-16|15/09/2024|||||2.6300001144409|1|2024-08-14|15/06/2024|||||2.9500000476837|1
2024-09-02 06:10:15|10031|37753|CCCP|10.68B|10680000000|155.1|192475|246.13|52|2024-11-27|15/10/2024||2.03|||155.10000610352|1|2024-08-08|15/07/2024|1.31|1.31|2570000000|2570000000|127.69999694824|1
2024-09-02 06:10:25|10032|950256|FRKN|5.82B|5820000000|3.68|5129117|4.35|31|2024-10-30|15/09/2024||0.0296||188480000|3.6800000667572|1|2024-08-14|15/06/2024|0.021|0.0284|134900000|181090000|4.1999998092651|1
2024-09-02 06:10:37|10033|950541|YINS|8.42B|8420000000|2.84|5199152|14.34|32|2024-09-25|15/07/2024||||1005000000|2.8399999141693|1|2024-06-19|15/04/2024|0.0625||2210000000|1620000000|2.3399999141693|1
2024-09-02 06:10:46|10034|103316|2441|34.19B|34189999999.999996|60.1|1023777|3.09|33|2024-10-25|15/09/2024|||||60.099998474121|1|2024-08-02|15/06/2024|||||62.700000762939|1
2024-09-02 06:10:53|10035|50135|RESJ|19.1B|19100000000|5717|686330|43.1|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2024-09-02 06:11:05|10036|103211|2108|19.33B|19330000000|39.25|1573581|6.66|31|2024-11-07|15/09/2024|||||39.25|1|2024-08-07|15/06/2024|||||37.700000762939|1
2024-09-02 06:11:14|10037|103429|2845|60.50B|60500000000|14.15|12369977|21.98|35|2024-11-27|15/09/2024|||||14.14999961853|1|2024-07-25|15/06/2024|||||95289.075|0.00016528652418968
2024-09-02 06:11:23|10038|102428|BCH|39.40B|39400000000|15.8|12430971|-18.95|33|2024-11-07|15/09/2024|||||15.800000190735|1|2024-08-15|15/06/2024|0.11|0.11|2860000000|2860000000|15.300000190735|1
2024-09-02 06:11:32|10039|1006198|WLCON|75.60B|75600000000|18.5|2222469|-15.22|31|2024-10-24|15/09/2024||0.2443|||18.5|1|2024-07-31|15/06/2024|0.2203|0.2624|8870000000|8870000000|17.89999961853|1
2024-09-02 06:11:44|10040|102863|VGI|27.54B|27540000000|2.46|130772550|-19.74|33|2024-11-08|15/09/2024||0.01||2325000000|2.4400000572205|1|2024-08-13|15/06/2024|0.008|0.01|1200000000|1180000000|1.7999999523163|1
2024-09-02 06:11:54|10041|103129|1707|21.26B|21260000000|143.5|372037|-7.12|33|2024-11-06|15/09/2024||2.71||2890000000|143.5|1|2024-08-08|15/06/2024|2.29|2.44|2760000000|2850000000|141.5|1
2024-09-02 06:12:04|10042|103251|2351|25.04B|25040000000|137.5|5250336|37.5|31|2024-11-05|15/09/2024||1.13||3170000000|137.5|1|2024-08-08|15/06/2024|1.2|0.8425|2790000000|2950000000|114|1
2024-09-02 06:12:15|10043|1056074|6670|37.81B|37810000000|284|381594|42.71|33|2024-11-08|15/09/2024||6.97||7120000000|284|1|2024-08-06|15/06/2024|5.52|5.47|6120000000|6100000000|259.5|1
2024-09-02 06:12:28|10044|102869|WHA|79.22B|79220000000|5.3|54324944|1.92|33|2024-11-08|15/09/2024||0.0753||4030000000|5.3000001907349|1|2024-08-09|15/06/2024|0.09|0.0889|2320000000|2360000000|5.0500001907349|1
2024-09-02 06:12:39|10045|950427|MPIM|5.94B|5940000000|29.78|307114|3.24|33|2024-11-27|15/09/2024|||||29.780000686646|1|2024-08-27|15/06/2024|0.395||532800000|532800000|34.5|1
2024-09-02 06:12:54|10046|103722|6285|59.20B|59200000000|122|4499947|-5.79|34|2024-10-31|15/09/2024||2.01||27890000000|122|1|2024-07-31|15/06/2024|2.45|2.44|30710000000|30710000000|142|1
2024-09-02 06:13:04|10047|953677|STIK|6.39B|6390000000|4.12|556148|7.63|32|2024-09-19|15/07/2024|||||4.1199998855591|1|2024-06-26|15/04/2024|0.085|0.09|1110000000|1110000000|4.2600002288818|1
2024-09-02 06:13:15|10048|42664|MORr|2.35B|2350000000|21.7|369130|-6.22|45|2024-11-19|15/09/2024||0.1038||3070000000|21.700000762939|1|2024-08-27|15/06/2024|1.57|0.1905|3260000000|3260000000|21.659999847412|1
2024-09-02 06:13:30|10049|962595|LACOMERUBC|36.6B|36600000000|33.7|744224|-8.75|33|2024-10-23|15/09/2024||0.5377||10740000000|33.700000762939|1|2024-07-24|15/06/2024|0.5618|0.5606|10990000000|10990000000|35.369998931885|1
2024-09-02 06:13:41|10050|103189|2023|30.06B|30060000000|15.15|1852391|-0.33|33|2024-11-27|15/09/2024|||||15.14999961853|1|2024-08-07|15/06/2024|||||288.43500766754|0.049751243781095
2024-09-02 06:13:52|10051|102999|1227|35.52B|35520000000|39.1|931974|2.22|32|2024-11-13|15/09/2024|||||39.099998474121|1|2024-08-08|15/06/2024|||||38.650001525879|1
2024-09-02 06:14:05|10052|42631|BOPr|4.88B|4880000000|3.91|3924878|24.92|45|2024-11-04|15/09/2024||0.2185||670910000|3.9079999923706|1|2024-07-30|15/06/2024|0.26|0.2224|726000000|722160000|3.7780001163483|1
2024-09-02 06:14:21|10053|103452|2903|39.80B|39800000000|28.25|4032680|18.2|42|2024-11-11|15/09/2024|||||28.25|1|2024-08-12|15/06/2024|||||28.549999237061|1
2024-09-02 06:14:31|10054|947237|KEIN|410.11B|410110000000|4543.55|278784|71.92|38|2024-10-30|15/09/2024||20.56||24010000000|4543.6000976562|1|2024-07-29|15/06/2024|16.7|16.64|20610000000|20600000000|4356.75|1
2024-09-02 06:14:41|10055|1012912|8044|4.33B|4330000000|30.65|425|-29.54|33|2024-11-08|15/09/2024||-1.43||9620000000|30.64999961853|1|2024-08-09|15/06/2024|-0.73|-0.92|8450000000|9170000000|29.200000762939|1
2024-09-02 06:14:50|10056|18438|CHOL|307.02B|307020000000|1630.3|467842|66.21|34|2024-11-05|15/09/2024|||||1631.75|1|2024-08-09|15/06/2024|||3160000000||1477.8499755859|1
2024-09-02 06:14:58|10057|1115204|MTHJ|21.14B|21140000000|12080|416535|14.48|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2024-09-02 06:15:09|10058|943829|TNSL|125.03B|125030000000|919.75|917167|-3.97|33|2024-10-17|15/09/2024|||||920|1|2024-07-18|15/06/2024|10.4|9.9|10020000000|9960000000|1003.049987793|1
2024-09-02 06:15:23|10059|1012932|8086|22.60B|22600000000|115|3344|15|33|2024-11-27|15/09/2024||0.91||1260000000|115|1|2024-08-28|15/06/2024|1.06|1.05|1310000000|1310000000|102.5|1
2024-09-02 06:15:32|10060|103558|3545|17.71B|17710000000|81.2|2098139|12.78|33|2024-11-27|15/09/2024||0.75||3560000000|81.199996948242|1|2024-08-09|15/06/2024|0.58|0.58|3210000000|3210000000|77.599998474121|1
2024-09-02 06:15:40|10061|1167309|RRRP3|12.24B|12240000000|26.37|4489370|-20.36|21|2024-11-06|15/09/2024||1.94||2240000000|26.370000839233|1|2024-07-30|15/06/2024|-1.5|-1.51|2580000000|2580000000|26.39999961853|1
2024-09-02 06:15:49|10062|946369|1811|9.10B|9100000000|2.11|11273949|0|5|2018-04-19|15/12/2017|0.01||584000000||1.0599999427795|1|2017-09-14|15/06/2017|0.01||524500000||1.039999961853|1
2024-09-02 06:15:59|10063|995736|206650|400.96B|400960000000|10580|215817|6.27|31|2024-11-08|15/09/2024||||26000000000|10600|1|2024-08-13|15/06/2024|||17600000000|17600000000|11560|1
2024-09-02 06:16:09|10064|103468|3006|21.64B|21640000000|79.4|5935049|4.61|33|2024-11-27|15/09/2024||1.53||4120000000|79.400001525879|1|2024-07-29|15/06/2024||0.1||3690000000|86.400001525879|1
2024-09-02 06:16:18|10065|990812|1798|13.67B|13670000000|1.95|19763602|1.03|21|2024-10-23|15/09/2024|||||1.9500000476837|1|2024-08-27|15/06/2024|||||1.960000038147|1
2024-09-02 06:16:27|10066|941315|DANA|4.76B|4760000000|0.68|10450233|-27.27|40|2024-11-14|15/09/2024||||86040000|0.68000000715256|1|2024-08-08|15/06/2024|0.01|0.01|83000000|93000000|0.67500001192093|1
2024-09-02 06:16:37|10067|1012596|5371|31.43B|31430000000|80.4|6937|1.52|33|2024-10-29|15/09/2024||1.18||11370000000|80.400001525879|1|2024-07-30|15/06/2024|0.72|0.85|9970000000|10570000000|75.300003051758|1
2024-09-02 06:16:45|10068|50136|TKGJ|13.96B|13960000000|2826|1826220|4.86|33|2024-11-18|15/09/2024|||||2826|1|2024-08-05|15/06/2024|||10910000000||2318|1
2024-09-02 06:16:52|10069|1057324|THG_n|25.42B|25420000000|30|210347|-54.2|0||
2024-09-02 06:17:01|10070|103048|1440|27.34B|27340000000|16.5|3007280|7.84|33|2024-11-06|15/09/2024|||||16.5|1|2024-08-07|15/06/2024|||||15.89999961853|1
2024-09-02 06:17:10|10071|1012192|3227|30.97B|30970000000|207.5|3693|65.34|33|2024-11-27|15/09/2024||3.14||2240000000|207.5|1|2024-08-09|15/06/2024|3.32|3.27|2050000000|2050000000|159.5|1
2024-09-02 06:17:19|10072|1012847|6547|16.30B|16300000000|49.6|1270|-36.08|31|2024-11-27|15/09/2024||-0.32||68000000|49.599998474121|1|2024-08-28|15/06/2024||-0.34||51000000|48.25|1
2024-09-02 06:17:31|10073|959124|FIBRAMQ12|24.76B|24760000000|31.06|1071975|2.52|36|2024-10-24|15/09/2024||0.8458||1230000000|31.059999465942|1|2024-07-26|15/06/2024|0.8453|0.8026|1140000000|1140000000|32|1
2024-09-02 06:17:40|10074|947130|RLXO|202.54B|202540000000|812.3|99163|-13.79|33|2024-11-04|15/09/2024||2.4||7760000000|813.09997558594|1|2024-07-31|15/06/2024|1.8|1.78|7480000000|7440000000|870.75|1
2024-09-02 06:17:49|10075|103720|6282|30.14B|30140000000|35|6694418|-24.49|33|2024-11-27|15/09/2024||0.19||8670000000|35|1|2024-08-07|15/06/2024|0.08|0.055|7410000000|7500000000|30.89999961853|1
2024-09-02 06:17:59|10076|50183|FFAJ|22.98B|22980000000|1535|2025969|16.64|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2024-09-02 06:18:08|10077|1055159|EMAARDEV|33.64B|33640000000|8.41|1945597|28.59|33|2024-11-13|15/09/2024||0.404||4860000000|8.4099998474121|1|2024-08-07|15/06/2024|0.3009|0.3019|3830000000|3830000000|8.039999961853|1
2024-09-02 06:18:18|10078|103042|1434|36.00B|36000000000|21.4|1143160|-16.89|33|2024-11-01|15/09/2024||0.42||7780000000|21.39999961853|1|2024-08-02|15/06/2024|0.4197|0.42||7670000000|22.5|1
2024-09-02 06:18:27|10079|1012236|3374|72.18B|72180000000|266|16195|133.33|32|2024-11-27|15/09/2024||1.82||2000000000|266|1|2024-08-28|15/06/2024|1.2|0.9|1640000000|1450000000|270.5|1
2024-09-02 06:18:37|10080|1012342|3707|20.73B|20730000000|62.2|3091|-20.97|31|2024-11-13|15/09/2024||0.3|||62.200000762939|1|2024-08-08|15/06/2024||0.22|||52.700000762939|1
2024-09-02 06:18:45|10081|1013401|CENA|297.94B|297940000000|1424.4|4374151|151.73|31|2024-10-28|15/09/2024||8.20||1874000000|1424.3499755859|1|2024-08-03|15/06/2024|6.4|6.4|2570000000|2570000000|2453.1999511719|0.5
2024-09-02 06:18:55|10082|12539|DFM|10.31B|10310000000|1.29|3876511|-19.38|45|2024-11-13|15/09/2024||0.01||140130000|1.289999961853|1|2024-07-29|15/06/2024|0.01|0.01|158000000|133780000|1.2999999523163|1
2024-09-02 06:19:05|10083|103747|8112|39.03B|39030000000|75|7410806|55.6|33|2024-11-06|15/09/2024||1.4||47590000000|75|1|2024-08-07|15/06/2024|1.5|1.51|70050000000|42730000000|72.5|1
2024-09-02 06:19:17|10084|102113|ARG|13.58T|13580000000000|17000|204965|112.5|39|2024-11-08|15/09/2024|||||17000|1|2024-08-15|15/06/2024|||||16820|1
2024-09-02 06:19:27|10085|990318|0512|15.41B|15410000000|4.4|2461769|8.62|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-09-02 06:19:36|10086|39851|BAYE|284.93B|284930000000|6340|51693|31.28|33|2024-11-14|15/09/2024||38.60||15583000000|6340|1|2024-08-08|15/06/2024|56.6|56.6|16310000000|16310000000|6944.3999023438|1
2024-09-02 06:19:46|10087|41623|CBMS|5.88B|5880000000|19.22|221252|-4.08|36|2024-11-08|15/09/2024|||||19.219999313354|1|2024-08-19|15/06/2024|0.267||507500000||18.719999313354|1
2024-09-02 06:19:56|10088|103647|5434|53.40B|53400000000|283|972346|63.58|33|2024-11-11|15/09/2024||4.8||14680000000|283|1|2024-07-30|15/06/2024|5.41|5.4|13790000000|13790000000|264|1
2024-09-02 06:20:10|10089|1012355|4123|33.43B|33430000000|46.85|6262|0.58|33|2024-11-27|15/09/2024|||||46.849998474121|1|2024-08-28|15/06/2024|||||46.25|1
2024-09-02 06:20:20|10090|1155529|CAN|265.35M|265350000.00000003|0.922|5980718|-53.67|12|2024-11-12|15/09/2024||-0.02||61000000|0.92220002412796|1|2024-08-15|15/06/2024|-1.02|-0.02|71860000|51900000|0.83240002393723|1
2024-09-02 06:20:31|10091|19581|THYAO|414.68B|414680000000|300.5|29910232|18.31|45|2024-10-30|15/09/2024|||||300.5|1|2024-08-05|15/06/2024|||182880000000|186000000000|291.5|1
2024-09-02 06:20:41|10092|18261|BIRS|183.64B|183640000000|664.3|4269331|26.91|45|2024-10-23|15/09/2024||5.9||14310000000|664.5|1|2024-07-31|15/06/2024|5.4|5.89|13270000000|13280000000|709.54998779297|1
2024-09-02 06:20:52|10093|103539|3406|63.70B|63700000000|565|2685200|47.33|32|2024-11-07|15/09/2024||12.8||8060000000|565|1|2024-08-13|15/06/2024|8.87|8.87|4990000000|4990000000|508|1
2024-09-02 06:21:02|10094|102173|AGI|80.80B|80800000000|9.05|1456505|-27.24|39|2024-11-11|15/09/2024|||||9.0500001907349|1|2024-08-14|15/06/2024|||56850000000||8.8199996948242|1
2024-09-02 06:21:13|10095|44108|181710|656.39B|656390000000|19920|74678|-23.85|40|2024-11-07|15/09/2024||450.57||626960000000|19920|1|2024-08-14|15/06/2024|456|872.19|599400000000|600140000000|19700|1
2024-09-02 06:21:24|10096|947119|UNOI|683.69B|683690000000|1187.65|1243388|92.58|33|2024-11-07|15/09/2024||5.07||42570000000|1188.8499755859|1|2024-08-07|15/06/2024|3.5|3.48|38180000000|37100000000|970.15002441406|1
2024-09-02 06:21:32|10097|1012658|5904|52.68B|52680000000|502|293|2.03|33|2024-10-28|15/09/2024||7.81||6400000000|502|1|2024-07-29|15/06/2024|5.4|5.43|5630000000|5770000000|514|1
2024-09-02 06:21:46|10098|103010|1304|16.08B|16079999999.999998|15|3179971|-29.41|32|2024-10-31|15/09/2024||-0.12||12760000000|15|1|2024-08-08|15/06/2024|0.4|-0.28|13160000000|13160000000|14.699999809265|1
2024-09-02 06:21:56|10099|18236|JBCH|305.96B|305960000000|1970.05|192956|39.75|35|2024-11-07|15/09/2024||9.05||9008000000|1970.0999755859|1|2024-08-08|15/06/2024|11.4|11.8|10040000000|10040000000|1917.3499755859|1
2024-09-02 06:22:06|10100|102751|STA|33.18B|33180000000|21.6|15064569|45.75|33|2024-11-05|15/09/2024|||||21.60000038147|1|2024-08-14|15/06/2024|0.41||25820000000||19.60000038147|1
2024-09-02 06:22:19|10101|103016|1312|14.66B|14660000000|13.25|4417344|-22.06|33|2024-11-08|15/09/2024|||||13.25|1|2024-08-14|15/06/2024|||||13.199999809265|1
2024-09-02 06:22:29|10102|19535|PETKM|58.24B|58240000000|22.98|78704722|11.77|45|2024-11-06|15/09/2024|||||22.979999542236|1|2024-08-29|15/06/2024|||18710000000|18330000000|23.340000152588|1
2024-09-02 06:22:40|10103|103323|2451|44.49B|44490000000|103.5|2211832|43.35|33|2024-11-06|15/09/2024|||||103.5|1|2024-08-01|15/06/2024|||||99.099998474121|1
2024-09-02 06:22:49|10104|18219|IDFC|182.56B|182560000000|114.11|5616817|-9.36|45|2024-11-08|15/09/2024|||||114.11000061035|1|2024-08-02|15/06/2024|||||111.01999664307|1
2024-09-02 06:22:57|10105|969085|2666|8.49B|8490000000|4.5|4876174|9.31|5|2018-04-26|15/12/2017|0.33||1760000000||7.1700000762939|1|2017-09-20|15/06/2017|0.34||1650000000||6.5|1
2024-09-02 06:23:07|10106|103171|1904|28.70B|28700000000|25.9|1049931|-9.28|31|2024-11-04|15/09/2024||0.38||10320000000|25.89999961853|1|2024-08-09|15/06/2024||0.25||10400000000|24.89999961853|1
2024-09-02 06:23:14|10107|992986|1610|6.78B|6780000000|1.47|13224651|-17.03|4|2018-04-24|15/12/2017|0.06||3660000000||1.2300000190735|1|2017-09-18|15/06/2017|0.06||3300000000||1.5900000333786|1
2024-09-02 06:23:23|10108|943496|1448|8.77B|8770000000|3.84|3794606|-32.19|21|2024-11-27|15/09/2024|||||3.8399999141693|1|2024-08-23|15/06/2024|||||4.6900000572205|1
2024-09-02 06:23:33|10109|103266|2368|102.69B|102690000000|211|8034517|4.98|33|2024-11-11|15/09/2024||3.33||10370000000|211|1|2024-08-08|15/06/2024|3.08|3.03|9570000000|9550000000|207|1
2024-09-02 06:23:40|10110|980660|NYVCt|850.73M|850730000|0.505|1|-17.21|0||
2024-09-02 06:23:47|10111|102530|GUNKUL|20.30B|20300000000|2.36|21620819|-32.22|0||
2024-09-02 06:23:56|10112|1013041|8942|12.53B|12530000000|63|433|-16.33|33|2024-11-27|15/09/2024|||||63|1|2024-08-28|15/06/2024|||||60.900001525879|1
2024-09-02 06:24:06|10113|103032|1409|26.22B|26220000000|16.25|6714481|4.17|32|2024-11-08|15/09/2024|||||16.25|1|2024-08-13|15/06/2024|||||16.10000038147|1
2024-09-02 06:24:16|10114|103326|2455|26.26B|26260000000|142|5140856|-3.07|33|2024-10-24|15/09/2024||1.09||917290000|142|1|2024-07-25|15/06/2024|1.09|1.09|876000000|876000000|163|1
2024-09-02 06:24:27|10115|18145|GILE|293.33B|293330000000|9035|32587|61.41|33|2024-10-29|15/09/2024|||||9051|1|2024-08-29|15/06/2024|35.6|26.20|6450000000|6866000000|8979.150390625|1
2024-09-02 06:24:32|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-09-02 06:24:42|10117|1141819|IFS|2.82B|2820000000|25.4|67738|8.13|33|2024-11-12|15/09/2024||2.92||1310000000|25.39999961853|1|2024-08-14|15/06/2024|2.48|2.12|1550000000|1440000000|22.420000076294|1
2024-09-02 06:24:52|10118|1155940|ONEW|390.65B|390650000000|1081.5|839960|124.66|26|2024-10-31|15/09/2024||||4358000000|1081.5|1|2024-07-30|15/06/2024|6.1|6.1|6000000000|6490000000|1068.1500244141|1
2024-09-02 06:25:01|10119|103796|9939|47.62B|47620000000|161|1159086|55.56|32|2024-11-07|15/09/2024||3.27||8030000000|161|1|2024-08-09|15/06/2024|3.16|3.16|7770000000|7770000000|154.5|1
2024-09-02 06:25:23|10120|946386|0182|4.25B|4250000000|0.53|10793735|-15.62|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2024-09-02 06:25:32|10121|19620|YKBNK|263.55B|263550000000|31.2|114532293|102.2|45|2024-10-28|15/09/2024||1.54||50830000000|31.200000762939|1|2024-07-30|15/06/2024|0.84|1.69|31840000000|45680000000|30.180000305176|1
2024-09-02 06:25:41|10122|985922|QUEC|115.82B|115820000000|779.25|467409|83.46|33|2024-11-11|15/09/2024||3.65||49093000000|779.25|1|2024-07-29|15/06/2024|5.8|6.1|50030000000|50030000000|711.15002441406|1
2024-09-02 06:25:54|10123|103216|2204|43.57B|43570000000|78.7|3998482|-20.26|41|2024-11-07|15/09/2024||2.44||11440000000|78.699996948242|1|2024-07-30|15/06/2024|2.18|2.75|11630000000|12360000000|108.5|1
2024-09-02 06:26:04|10124|18636|CESP6|8.3B|8300000000.000001|25.25|2482386|0|35|2022-05-03|15/03/2022||0.3416||533480000|25.25|1|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000|25.25|1
2024-09-02 06:26:12|10125|100254|SMMN|78.31B|78310000000|159.95|6588916|-7.91|33|2024-11-12|15/09/2024||6.25|||159.16000366211|1|2024-08-13|15/06/2024|5.78|5.24|||160.30000305176|1
2024-09-02 06:26:22|10126|102467|CHG|27.94B|27940000000|2.54|26104499|-18.99|33|2024-11-15|15/09/2024|||||2.539999961853|1|2024-08-15|15/06/2024|0.02|0.021|1990000000|2030000000|2.4000000953674|1
2024-09-02 06:26:29|10127|100145|3899|12.62B|12620000000|6.22|2157990|-15.55|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2024-09-02 06:26:37|10128|1142212|AFFL|228.77B|228770000000|1625.05|728537|51.38|24|2024-11-14|15/09/2024||6.6||5340000000|1626.6500244141|1|2024-08-03|15/06/2024|6.2|6.12|5200000000|5200000000|1482.9499511719|1
2024-09-02 06:26:48|10129|19339|CCOLA|170.4B|170400000000|60.9|7183761|65.32|45|2024-10-30|15/09/2024||2.31||51780000000|60.900001525879|1|2024-08-19|15/06/2024||1.84|36600000000|41450000000|67.400001525879|1
2024-09-02 06:26:55|10130|50199|SPGJ|9.39B|9390000000|2775|471688|-18.69|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2024-09-02 06:27:05|10131|963738|TLSV|53.57B|53570000000|3194.7|59504|28.31|33|2024-11-15|15/09/2024||16.4||26090000000|3194.6999511719|1|2024-07-31|15/06/2024|12.4|13.93|25800000000|25800000000|3481.3000488281|1
2024-09-02 06:27:15|10132|18781|SLCE3|7.77B|7770000000|17.66|2141473|-56.35|45|2024-11-12|15/09/2024||0.3212||1630000000|17.659999847412|1|2024-08-14|15/06/2024|0.4089|0.4089|2150000000|1650000000|18.299999237061|1
2024-09-02 06:27:25|10133|943514|2186|11.44B|11440000000|3.04|9215563|5.9|21|2024-11-06|15/09/2024|||||3.039999961853|1|2024-08-28|15/06/2024|||||2.8800001144409|1
2024-09-02 06:27:34|10134|18129|FINX|191.74B|191740000000|309.5|1035225|25.72|38|2024-10-28|15/09/2024||2.6||12790000000|309.5|1|2024-07-27|15/06/2024|7.75|6.94|11410000000|11590000000|317.89999389648|1
2024-09-02 06:27:43|10135|103619|4919|37.40B|37400000000|89.1|3617048|-27.85|33|2024-10-30|15/09/2024||0.9833||8960000000|89.099998474121|1|2024-07-30|15/06/2024|-0.05|1.18|8230000000|8540000000|113|1
2024-09-02 06:27:51|10136|103703|6213|29.51B|29510000000|81.3|10587911|-15.84|33|2024-10-29|15/09/2024||1.26||8340000000|81.300003051758|1|2024-08-06|15/06/2024|0.55|0.55|7600000000|7600000000|78.099998474121|1
2024-09-02 06:28:00|10137|39919|TTKL|129.49B|129490000000.00002|934.85|146211|17|35|2024-10-23|15/09/2024||5.40||7842000000|934.84997558594|1|2024-07-26|15/06/2024|3.4|3.4|5880000000|5880000000|910.29998779297|1
2024-09-02 06:28:12|10138|18067|CHMB|213.61B|213610000000|532.25|5684000|86.49|34|2024-10-28|15/09/2024||9.20||58642000000|532.90002441406|1|2024-08-06|15/06/2024|11.2|11|49330000000|49330000000|497.89999389648|1
2024-09-02 06:28:20|10139|18049|BLUS|340.46B|340460000000|1652.15|478173|128.63|34|2024-10-30|15/09/2024||5||22830000000|1653|1|2024-08-06|15/06/2024|8.2|8.44|28650000000|28660000000|1626.9499511719|1
2024-09-02 06:28:30|10140|12534|ARMX|3.54B|3540000000|2.42|2216657|-4.72|34|2023-05-11|15/03/2023|0.02|0.06|1430000000|1605000000|3.2300000190735|1|2023-02-08|15/12/2022|0.02|0.07|1530000000|1640000000|3.6099998950958|1
2024-09-02 06:28:38|10141|1130904|KPIE|492.3B|492300000000|1787|1177613|51.17|26|2024-10-16|15/09/2024||6.33||14410000000|1786.3499755859|1|2024-07-24|15/06/2024|7.5|7.19|13650000000|13690000000|1794.5|1
2024-09-02 06:28:46|10142|103494|3036|131.70B|131699999999.99998|118|5574368|69.54|33|2024-11-11|15/09/2024||2.21||258070000000|118|1|2024-08-06|15/06/2024|1.73|1.83|243650000000|243650000000|90|1
2024-09-02 06:28:54|10143|18065|CNTY|267.89B|267890000000|2393.25|448414|122.87|36|2024-10-22|15/09/2024|||||2391.6000976562|1|2024-07-16|15/06/2024|||11490000000|11490000000|2101.4499511719|1
2024-09-02 06:29:01|10144|1054591|TTWSF|1.03B|1030000000|0.235|200|0|0||
2024-09-02 06:29:11|10145|18082|CRSL|332.79B|332790000000|4551.6|51852|13.56|36|2024-10-17|15/09/2024||||7380000000|4551.9501953125|1|2024-07-16|15/06/2024|||7970000000||4517.8999023438|1
2024-09-02 06:29:20|10146|37978|TPE|6.23B|6230000000|3.552|2176948|-13.53|45|2024-11-20|15/09/2024|||||3.5520000457764|1|2024-09-11|15/06/2024||||8620000000|3.5520000457764|1
2024-09-02 06:29:28|10147|50137|CMLJ|14.19B|14190000000|4060|715420|25.31|18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2024-09-02 06:29:39|10148|8808|MTEL|934.02B|934020000000|1028|834539|122.03|45|2024-11-13|15/09/2024|||||1028|1|2024-08-07|15/06/2024|||240600000000|236080000000|1052|1
2024-09-02 06:29:48|10149|102315|SECB|47.36B|47360000000|63.5|502317|-23.17|38|2024-11-08|15/09/2024||3.57||12580000000|63.5|1|2024-08-15|15/06/2024|3.22|3.22|12070000000|12070000000|62.799999237061|1
2024-09-02 06:29:56|10150|50103|PSGJ|4.8B|4800000000|2295|1413847|0|18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2024-09-02 06:30:06|10151|1012358|4128|25.59B|25590000000|43.5|3357|-14.2|33|2024-11-27|15/09/2024|||||43.5|1|2024-08-28|15/06/2024|||||2130.4429481506|0.019960079840319
2024-09-02 06:30:20|10152|1174912|383310|705.71B|705710000000|48100|90740|-46.22|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2024-09-02 06:30:27|10153|1061909|AMBE|151.35B|151350000000|4484.55|186295|50.3|30|2024-11-27|15/09/2024||-3.83||10350000000|4480|1|2024-07-26|15/06/2024|21.5|22.17|24010000000|22410000000|4384.5498046875|1
2024-09-02 06:30:35|10154|50207|KAPJ|8.28B|8279999999.999999|332|2404014|30.2|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2024-09-02 06:30:45|10155|103206|2103|19.28B|19280000000|23.35|1808927|-4.89|33|2024-10-31|15/09/2024||0.24||7840000000|23.35000038147|1|2024-07-31|15/06/2024||0.24||7910000000|22.799999237061|1
2024-09-02 06:30:59|10156|27076|BOLSAA|17.09B|17090000000|30.3|2012261|-11.69|43|2024-10-15|15/09/2024||0.6716||1010000000|30.299999237061|1|2024-07-23|15/06/2024|0.6798|0.7224|1000000000|1000000000|30.280000686646|1
2024-09-02 06:31:08|10157|979560|064550|738.17B|738170000000|27600|579480|-33.97|31|2024-11-13|15/09/2024||||83100000000|27600|1|2024-08-14|15/06/2024|||78400000000|78400000000|32500|1
2024-09-02 06:31:16|10158|1166416|COMU|209.77B|209770000000|4334.3|25698|80.88|23|2024-11-27|15/09/2024||||3250000000|4339.8500976562|1|2024-08-02|15/06/2024|21.9|21.9|3310000000|3330000000|4412.5498046875|1
2024-09-02 06:31:24|10159|1129147|VAMO3|8.29B|8289999999.999999|7.6|7589344|-36.45|21|2024-11-07|15/09/2024||0.2335||2120000000|7.5999999046326|1|2024-08-05|15/06/2024|0.19|0.2163|1880000000|1880000000|9.0100002288818|1
2024-09-02 06:31:34|10160|103215|2201|57.90B|57900000000|54.5|4190482|-36.11|42|2024-11-27|15/09/2024||1.33||23960000000|54.5|1|2024-08-14|15/06/2024|1.06|1.2|22900000000|22410000000|53.799999237061|1
2024-09-02 06:31:42|10161|103165|1808|59.08B|59080000000|131|2946591|45.56|31|2024-11-08|15/09/2024|||||131|1|2024-08-08|15/06/2024|||||111|1
2024-09-02 06:31:54|10162|103209|2106|30.03B|30030000000|31.45|654154|4.49|33|2024-11-08|15/09/2024||0.41||9140000000|31.450000762939|1|2024-08-08|15/06/2024|0.445|0.445|9310000000|9310000000|31.10000038147|1
2024-09-02 06:32:03|10163|18162|GUJL|348.50B|348500000000|3174.2|149425|3.31|31|2024-11-14|15/09/2024||12.25||11329000000|3174.1999511719|1|2024-08-13|15/06/2024|9.8|12.25|11760000000|11770000000|3393.3999023438|1
2024-09-02 06:32:14|10164|950467|PMAS|2.85B|2850000000|4|1634125|-25.33|31|2024-11-08|15/09/2024|||||4|1|2024-08-01|15/06/2024|0.0305||171400000|171320000|4.8899998664856|1
2024-09-02 06:32:23|10165|103207|2104|15.91B|15910000000|16.4|1302914|-19.01|32|2024-11-07|15/09/2024||0.06||4970000000|16.39999961853|1|2024-08-12|15/06/2024||||4520000000|16.200000762939|1
2024-09-02 06:32:33|10166|37737|BDXP|15.37B|15370000000|602|23839|34.98|45|2024-10-30|15/09/2024||||2910000000|602|1|2024-07-22|15/06/2024|||2420000000|2360000000|659|1
2024-09-02 06:32:40|10167|943638|INEE|136.91B|136910000000|988.35|384631|35.46|25|2023-05-11|15/03/2023|6.27|4.80|6150000000|5721000000|458.64999389648|1|2023-01-25|15/12/2022|4.46|6.30|5470000000|4768000000|426.70001220703|1
2024-09-02 06:32:48|10168|949951|EQUJ|10.62B|10620000000|1360|1604582|8.45|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2024-09-02 06:32:56|10169|1096132|NIU|145.89M|145890000|1.88|238658|-42.51|26|2024-11-18|15/09/2024|||||1.8799999952316|1|2024-08-12|15/06/2024|0.04||129420000||1.8300000429153|1
2024-09-02 06:33:05|10170|947206|VNTI|203.47B|203470000000|1963.35|106965|6.15|33|2024-11-06|15/09/2024||8.28||4377000000|1963.3499755859|1|2024-08-10|15/06/2024|8.1|8.15|5250000000|5220000000|2265.0500488281|1
2024-09-02 06:33:13|10171|947307|VMAR|70.52B|70520000000|3558.95|42164|59.71|33|2024-11-04|15/09/2024||-23.7||6470000000|3565.1999511719|1|2024-08-05|15/06/2024|6.1|6.13|7860000000|7860000000|3412.3999023438|1
2024-09-02 06:33:22|10172|103204|2101|45.03B|45030000000|54|8960137|38.64|31|2024-11-07|15/09/2024|||||54|1|2024-08-09|15/06/2024|||||48.200000762939|1
2024-09-02 06:33:30|10173|13226|VFQS|7.54B|7540000000|1.783|3390431|-3.62|33|2024-10-28|15/09/2024|||||1.7829999923706|1|2024-07-23|15/06/2024|0.0338|0.034|779080000|792520000|1.7300000190735|1
2024-09-02 06:33:40|10174|19585|TOASO|122B|122000000000|244|3858035|-6.19|45|2024-10-29|15/09/2024|||||244|1|2024-08-01|15/06/2024|||23770000000|24470000000|280|1
2024-09-02 06:33:47|10175|979066|007390|659.66B|659660000000|9910|483917|34.24|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2024-09-02 06:33:59|10176|103484|3026|15.13B|15130000000|91.2|347930|-8.62|33|2024-11-06|15/09/2024|||||91.199996948242|1|2024-07-31|15/06/2024|||||87.900001525879|1
2024-09-02 06:34:08|10177|1030994|SRNA3|5.04B|5040000000|8.1|1881820|-19.88|31|2024-11-13|15/09/2024||0.2915||690460000|8.1000003814697|1|2024-08-14|15/06/2024|-0.1649|-0.0427|761070000|761000000|9.1199998855591|1
2024-09-02 06:34:17|10178|1081587|||||||30|2024-10-21|15/09/2024||0.5||6250000000|264|1|2024-08-01|15/06/2024|0.7|0.7|7550000000|7550000000|290.89999389648|1
2024-09-02 06:34:25|10179|943460|0777|5.38B|5380000000|10.1|702443|-26.08|24|2024-08-29|15/06/2024|||||10.539999961853|1|2024-06-11|15/03/2024|||||11.699999809265|1
2024-09-02 06:34:37|10180|953680|SUNW|5.79B|5790000000|1.69|1622027|13.42|33|2024-10-31|15/09/2024|||||1.6900000572205|1|2024-08-15|15/06/2024|0.023||175600000||1.6499999761581|1
2024-09-02 06:34:47|10181|103435|2855|38.51B|38510000000|26.45|4766865|34.61|31|2024-11-05|15/09/2024|||||26.450000762939|1|2024-08-28|15/06/2024|||||26.549999237061|1
2024-09-02 06:34:58|10182|19574|TAVHL|90.78B|90780000000|249.9|2517746|100.4|44|2024-10-24|15/09/2024|||||249.89999389648|1|2024-07-22|15/06/2024|||411000000||284.75|1
2024-09-02 06:35:10|10183|100056|0819|7.26B|7260000000|6.43|3314667|-33.37|25|2024-11-27|15/09/2024|||||6.3600001335144|1|2024-08-28|15/06/2024|||||5.289999961853|1
2024-09-02 06:35:22|10184|103288|2401|18.48B|18480000000|31.4|8706525|0.48|33|2024-11-12|15/09/2024|||||31.39999961853|1|2024-08-12|15/06/2024|||||30.39999961853|1
2024-09-02 06:35:30|10185|990763|1478|5.48B|5480000000|4.63|6405777|62.67|5|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|9.9099998474121|1|2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000|14.720000267029|1
2024-09-02 06:35:39|10186|20982|BMA|5.02B|5020000000|58.77|313802|157.36|41|2024-11-20|15/09/2024||2.04|||58.770000457764|1|2024-08-22|15/06/2024|-3.87|1.6|504330000||56.020000457764|1
2024-09-02 06:35:48|10187|40970|Q|62.46B|62460000000|157.88|839926|17.95|31|2024-10-17|15/09/2024||3.89||16350000000|157.88000488281|1|2024-07-18|15/06/2024|3.45|3.44|15230000000|15410000000|168.88999938965|1
2024-09-02 06:35:58|10188|100005|0081|5.41B|5410000000|1.52|6131901|-50.32|31|2023-03-23|15/12/2022||0.73||35447000000|3.329999923706|1|2022-10-17|15/09/2022||1.13||65875000000|2.7699999809265|1
2024-09-02 06:36:07|10189|18602|AZZA3|5.44B|5440000000|49|1674600|-33.29|40|2024-11-07|15/09/2024||1.41||1400000000|49|1|2024-08-13|15/06/2024|0.8068|1.2|1230000000|1300000000|53.479999542236|1
2024-09-02 06:36:17|10190|18131|FISO|217.94B|217940000000|317.85|7626418|80.72|35|2024-10-30|15/09/2024||1.8||15400000000|319.20001220703|1|2024-07-30|15/06/2024|1.9|2.03|17910000000|17840000000|267.19000244141|1
2024-09-02 06:36:27|10191|41679|IGRE|7.19B|7190000000|1.99|2277583|21.47|33|2024-10-30|15/09/2024|||||1.9900000095367|1|2024-07-25|15/06/2024|0.023||150000000||1.9400000572205|1
2024-09-02 06:36:37|10192|102100|CCB|10.95T|10950000000000|8320|851511|170.13|42|2024-11-06|15/09/2024||107.98||1403580000000|8320|1|2024-08-09|15/06/2024|61.36|94.28|1344170000000|1374810000000|8040|1
2024-09-02 06:36:47|10193|50088|AFEJ|11.18B|11180000000|10600|268036|-2.12|36|2024-11-27|15/09/2024|||||10600|1|2024-07-31|15/06/2024|||||10300|1
2024-09-02 06:36:55|10194|18257|KECL|239.99B|239990000000|934.25|1258068|41.41|35|2024-11-06|15/09/2024||6.4||53280000000|934.75|1|2024-07-26|15/06/2024|3.4|3.25|45120000000|45120000000|884|1
2024-09-02 06:37:04|10195|103784|9925|16.10B|16100000000.000002|41.9|287381|4.36|31|2024-11-14|15/09/2024|||||41.900001525879|1|2024-08-30|15/06/2024|||||41.200000762939|1
2024-09-02 06:37:16|10196|103571|3596|32.28B|32280000000|146.5|1576021|1.03|33|2024-11-29|15/09/2024||2.68||12650000000|146.5|1|2024-07-25|15/06/2024|2.66|2.66|12170000000|12170000000|144.5|1
2024-09-02 06:37:23|10197|11193|ALQK|280.24M|280240000|261|790363|0|24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2024-09-02 06:37:32|10198|103143|1723|23.22B|23220000000|100|760762|-9.91|41|2024-10-30|15/09/2024||1.75||2250000000|100|1|2024-07-30|15/06/2024|1.49|1.49|2030000000|2030000000|102|1
2024-09-02 06:37:45|10199|27105|LABB|17.92B|17920000000|18.96|3491862|35.04|45|2024-10-23|15/09/2024||0.4848||4660000000|18.959999084473|1|2024-07-24|15/06/2024|0.63|0.42|4650000000|4410000000|17.700000762939|1
2024-09-02 06:37:58|10200|103488|3030|37.68B|37680000000|159.5|3816623|163.2|31|2024-10-30|15/09/2024|||||159.5|1|2024-08-01|15/06/2024|||||145.5|1
2024-09-02 06:38:06|10201|1167046|3913|587.5M|587500000|0.28|1910002|-64.2|0||
2024-09-02 06:38:16|10202|41621|ALLI|6.67B|6670000000|4.31|2705771|26.82|44|2024-11-28|15/09/2024|||||4.3099999427795|1|2024-08-29|15/06/2024|0.114|0.114|539800000|539800000|4.4499998092651|1
2024-09-02 06:38:24|10203|11110|KIBK|291.84M|291840000|185|7501389|14.91|40|2024-10-29|15/09/2024|||||185|1|2024-08-28|15/06/2024|||21000000|21000000|186|1
2024-09-02 06:38:34|10204|102311|RLC|71.97B|71970000000|14.88|3130492|0|33|2024-11-08|15/09/2024||0.62||11480000000|14.880000114441|1|2024-08-09|15/06/2024|0.66|0.62|10310000000|10100000000|14.739999771118|1
2024-09-02 06:38:43|10205|18430|THMX|493.05B|493050000000|4374.45|238922|56.16|45|2024-11-06|15/09/2024||11.87||24800000000|4374.4501953125|1|2024-08-01|15/06/2024|9.7|9.91|21840000000|21840000000|5071.7998046875|1
2024-09-02 06:38:53|10206|13225|UDCD|3.95B|3950000000|1.115|6238521|-0.45|40|2024-10-16|15/09/2024|||||1.1150000095367|1|2024-07-24|15/06/2024|||||1.1390000581741|1
2024-09-02 06:39:02|10207|103427|2838|62.47B|62470000000|15.45|2836382|8.04|33|2024-11-11|15/09/2024|||||15.449999809265|1|2024-08-26|15/06/2024|||||15|1
2024-09-02 06:39:15|10208|103805|9958|61.01B|61010000000|237.5|8917058|49.37|31|2024-11-08|15/09/2024||2.51||3670000000|237.5|1|2024-08-09|15/06/2024|2.19|2.6|3030000000|3240000000|188|1
2024-09-02 06:39:22|10209|993249|1458|3.16B|3160000000|1.45|2989954|-45.85|6|2023-03-30|15/12/2022||0.02||1397000000|3.5899999141693|1|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|7.0300002098083|1
2024-09-02 06:39:32|10210|103390|2606|46.22B|46220000000|54.7|7035431|21.83|32|2024-11-08|15/09/2024||1.55||4230000000|54.700000762939|1|2024-08-06|15/06/2024|1.44|1.44|4160000000|3920000000|47.950000762939|1
2024-09-02 06:39:41|10211|103765|8926|32.53B|32530000000|44.55|2503800|3.24|33|2024-11-08|15/09/2024|||||44.549999237061|1|2024-08-09|15/06/2024|||||43.150001525879|1
2024-09-02 06:39:50|10212|1054797|FINV|1.38B|1380000000|5.3|590885|3.52|31|2024-11-19|15/09/2024|||||5.3000001907349|1|2024-08-20|15/06/2024|2.22||3170000000||5.789999961853|1
2024-09-02 06:40:00|10213|50034|0460|5.01B|5010000000|0.54|9501412|-15.62|25|2024-11-27|15/09/2024|||||0.54000002145767|1|2024-08-30|15/06/2024|||||0.52999997138977|1
2024-09-02 06:40:12|10214|50506|ALUP11|10.09B|10090000000|31.83|926973|11.49|33|2024-11-07|15/09/2024||0.7457||877280000|31.829999923706|1|2024-08-08|15/06/2024|0.584|0.795|792000000|800910000|31.469999313354|1
2024-09-02 06:40:22|10215|18719|LIGT3|2.38B|2380000000|6.4|1264117|2.56|45|2024-11-13|15/09/2024||-0.1487||2960000000|6.4000000953674|1|2024-08-14|15/06/2024|-0.1385|-0.28|3720000000|3100000000|4.5999999046326|1
2024-09-02 06:40:30|10216|103229|2312|35.30B|35300000000|23.8|48561689|43.37|31|2024-11-27|15/09/2024|||||23.799999237061|1|2024-08-14|15/06/2024|||||23.799999237061|1
2024-09-02 06:40:39|10217|1155841|9966|2.38B|2380000000|2.54|5723591|-71.38|0||
2024-09-02 06:40:48|10218|103718|6278|34.21B|34210000000|117|4610794|28.71|33|2024-10-25|15/09/2024||2.52||13260000000|117|1|2024-08-09|15/06/2024|2.94|2.23|11500000000|11700000000|111.5|1
2024-09-02 06:40:55|10219|1006205|TPIPP_n|30.41B|30410000000|3|2202026|-13.37|0||
2024-09-02 06:41:04|10220|41633|MAGM|1.77B|1770000000|1.23|2174057|4.24|36|2024-11-21|15/09/2024|||||1.2300000190735|1|2024-08-22|15/06/2024|||601900000||1.25|1
2024-09-02 06:41:14|10221|18066|CESC|259.27B|259269999999.99997|195.61|10760985|124.45|50|2024-11-13|15/09/2024||2.85||38089000000|195.61000061035|1|2024-08-09|15/06/2024|2.85|2.8|48630000000|48630000000|174.7200012207|1
2024-09-02 06:41:22|10222|1159071|||||||24|2024-11-04|15/09/2024||||3025000000|1099|1|2024-08-09|15/06/2024|2.4||2000000000|2310000000|992.70001220703|1
2024-09-02 06:41:30|10223|43708|005070|3.49T|3490000000000|117100|207199|-23.59|31|2024-11-14|15/09/2024||||204800000000|117100|1|2024-08-13|15/06/2024|||185400000000|170800000000|113800|1
2024-09-02 06:41:42|10224|1012983|8415|34.97B|34970000000|34.2|314|2.55|33|2024-11-08|15/09/2024|||||34.200000762939|1|2024-08-12|15/06/2024|||||33.5|1
2024-09-02 06:41:50|10225|102605|MEGA|32.70B|32700000000.000004|37.5|1123518|-12.72|33|2024-11-12|15/09/2024|||||37.5|1|2024-08-13|15/06/2024|0.59|0.4875|3950000000|3950000000|38.75|1
2024-09-02 06:41:57|10226|1171579|AZNOULA|168.3M|168300000|153|620016|-21.13|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2024-09-02 06:42:08|10227|100082|1083|10.09B|10090000000|2.9|1933744|-11.78|36|2024-11-11|15/09/2024|||||2.9000000953674|1|2024-08-15|15/06/2024|||||2.9300000667572|1
2024-09-02 06:42:18|10228|101592|SMRA|10.07T|10070000000000|610|53772450|-7.58|43|2024-10-28|15/09/2024||9.26|||610|1|2024-07-30|15/06/2024||8.23||2476000000000|560|1
2024-09-02 06:42:29|10229|1141292|GREA|5.92B|5920000000|4.75|1605654|6.29|23|2024-11-29|15/09/2024||0.0404||219300000|4.75|1|2024-08-22|15/06/2024|0.0395|0.04|205900000|205900000|4.8899998664856|1
2024-09-02 06:42:39|10230|946387|0327|4.82B|4820000000|4.55|1148487|-23.74|35|2024-11-27|15/09/2024|||||4.5500001907349|1|2024-08-20|15/06/2024|||||4.2199997901917|1
2024-09-02 06:42:49|10231|101638|EXCL|29.80T|29800000000000|2300|18121345|-8.61|43|2024-11-01|15/09/2024||30.22||8707000000000|2300|1|2024-08-05|15/06/2024|31.61|32.79|8613000000000|8613330000000|2170|1
2024-09-02 06:42:58|10232|102270|MEG|62.51B|62510000000|1.93|13782115|-4.48|38|2024-11-06|15/09/2024||0.1468||10280000000|1.9199999570847|1|2024-08-07|15/06/2024|0.13|0.1355|11630000000|11630000000|1.7799999713898|1
2024-09-02 06:43:05|10233|1175317|BOURSA|411.59M|411590000|2050|169908|3.02|18|2024-10-29|15/09/2024|||||2050|1|2024-07-30|15/06/2024|||||2080|1
2024-09-02 06:43:14|10234|101583|FREN|14.78T|14780000000000|31|178064812|-45.45|31|2024-11-11|15/09/2024|||||31|1|2024-08-28|15/06/2024|||||30|1
2024-09-02 06:43:21|10235|100146|3983|8.85B|8850000000|1.92|4066599|-0.51|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2024-09-02 06:43:30|10236|1012389|4174|20.17B|20170000000|88|2327|3.29|32|2024-11-27|15/09/2024|||||88|1|2024-08-08|15/06/2024|||||64.300003051758|1
2024-09-02 06:43:38|10237|946567|DAMAC|8.47B|8470000000.000001|1.4|143005|0|24|2022-11-14|15/09/2022||0.01||1067000000|1.3999999761581|1|2022-08-11|15/06/2022||0.01||1067000000|1.3999999761581|1
2024-09-02 06:43:49|10238|103791|9933|40.48B|40480000000|50.1|3965095|26.68|33|2024-10-30|15/09/2024||0.8567||31450000000|50.099998474121|1|2024-08-02|15/06/2024|0.75|0.75|30830000000|30830000000|53.5|1
2024-09-02 06:44:02|10239|41404|ANDINAB|2.45T|2450000000000|2901|728858|34.49|45|2024-10-29|15/09/2024||40.11||720520000000|2901|1|2024-07-23|15/06/2024|25.99|25.99|672190000000|680050000000|3000|1
2024-09-02 06:44:11|10240|103699|6202|11.29B|11290000000|49.9|1008353|-21.91|33|2024-10-28|15/09/2024||0.1||775670000|49.900001525879|1|2024-07-29|15/06/2024|-0.15|-0.15|683000000|683000000|55.900001525879|1
2024-09-02 06:44:20|10241|1056483|1789|4.69B|4690000000|4.17|2208638|-30.85|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2024-09-02 06:44:27|10242|993295|DCPJ|30.01B|30010000000|3500|762457|43.27|14|2023-05-22|15/02/2023|1.16|58.70|32660000000|16125000000|2340|1|2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000|3364|1
2024-09-02 06:44:42|10243|102405|AMATA|25.42B|25420000000|22.1|6510161|-13.27|34|2024-11-13|15/09/2024||0.386|||22.10000038147|1|2024-08-13|15/06/2024|0.22|0.5011|2650000000|2430000000|23.700000762939|1
2024-09-02 06:44:50|10244|50180|LBHJ|27.45B|27450000000|10422|442054|0|17|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2024-09-02 06:44:58|10245|18394|SOFT|184.93B|184930000000|666.35|1413753|27.7|34|2024-10-31|15/09/2024||4.30||12360000000|666.40002441406|1|2024-07-31|15/06/2024|3.8|4.23|25270000000|25270000000|753|1
2024-09-02 06:45:07|10246|102165|BLOOM|91.02B|91020000000|7.97|10548072|-27.27|34|2024-11-05|15/09/2024||0.1687||15390000000|7.960000038147|1|2024-08-13|15/06/2024|0.0696|0.0193|9900000000|9100000000|7.9800000190735|1
2024-09-02 06:45:16|10247|103365|2511|18.50B|18500000000|11.4|3600350|8.06|31|2024-11-27|15/09/2024||0.17||2960000000|11.39999961853|1|2024-08-02|15/06/2024||0.12||2930000000|13.050000190735|1
2024-09-02 06:45:26|10248|50156|JSEJ|10.01B|10010000000|11700|114788|22.1|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2024-09-02 06:45:33|10249|50143|RLOJ|12.32B|12320000000|7725|270806|29.7|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2024-09-02 06:45:43|10250|41427|CONCHATORO|838.78B|838780000000|1135|752619|5.81|45|2024-10-31|15/09/2024||33.92||232810000000|1135|1|2024-07-29|15/06/2024|29.43|29.44|237350000000|237000000000|1200|1
2024-09-02 06:45:55|10251|18743|ODPV3|6.16B|6160000000|11.26|991715|6.63|45|2024-11-05|15/09/2024||0.2057||567280000|11.260000228882|1|2024-08-06|15/06/2024|0.2148|0.2066|558000000|557370000|11.89999961853|1
2024-09-02 06:46:05|10252|18461|VIPI|69.64B|69640000000|490.55|520314|-26.29|33|2024-11-12|15/09/2024||0.1||6290000000|490.75|1|2024-08-06|15/06/2024|0.3|0.2956|6390000000|6390000000|449.64999389648|1
2024-09-02 06:46:18|10253|1162311|AXSR|3.15B|3150000000|1.8|1665163|-1.64|33|2024-10-17|15/09/2024|||||1.7999999523163|1|2024-07-23|15/06/2024|0.0226|0.023|76500000|76300000|1.8600000143051|1
2024-09-02 06:46:28|10254|15728|FANH|72.58M|72580000|1.28|292240|-82.34|45|2024-11-18|15/09/2024|||||1.2799999713898|1|2024-08-30|15/06/2024|||||1.3200000524521|1
2024-09-02 06:46:40|10255|102105|CFV|4.62T|4620000000000|12680|33442|7.91|31|2024-11-27|15/09/2024|||||12680|1|2024-08-28|15/06/2024|||||12800|1
2024-09-02 06:46:51|10256|18021|BJEL|111.16B|111160000000|963.4|101885|-8.1|40|2024-11-06|15/09/2024||4.69||12610000000|963.40002441406|1|2024-08-06|15/06/2024|2.4|2.45|11550000000|11580000000|962.75|1
2024-09-02 06:47:00|10257|1050113|DESP|954.21M|954210000|12.29|1209813|49.15|31|2024-11-14|15/09/2024||0.2121||197670000|12.289999961853|1|2024-08-15|15/06/2024|0.07|0.17|185050000|184930000|10.64999961853|1
2024-09-02 06:47:09|10258|980029|194480|434.23B|434230000000|39400|273571|-21.68|33|2024-11-13|15/09/2024||1647||99200000000|39400|1|2024-08-14|15/06/2024||1017|55550000000|54830000000|45200|1
2024-09-02 06:47:19|10259|1012083|1785|39.47B|39470000000|66.2|32367|77.72|31|2024-11-27|15/09/2024||0.69||6580000000|66.199996948242|1|2024-08-28|15/06/2024||0.64||5950000000|63.099998474121|1
2024-09-02 06:47:28|10260|103473|3014|23.36B|23360000000|145|1505560|5.07|31|2024-10-30|15/09/2024||2.84||1790000000|145|1|2024-08-06|15/06/2024||2.22||1590000000|133.5|1
2024-09-02 06:47:39|10261|20389|ARCO|1.85B|1850000000|8.8|1435309|-11.2|45|2024-11-13|15/09/2024||0.2||1160000000|8.8000001907349|1|2024-08-14|15/06/2024|0.13|0.14|1110000000|1060000000|10.10000038147|1
2024-09-02 06:47:48|10262|39876|JKLC|92.06B|92060000000|785.05|256646|18.06|50|2024-10-31|15/09/2024||5.40||15900000000|785.70001220703|1|2024-07-31|15/06/2024|6|5.9|15640000000|15420000000|900.34997558594|1
2024-09-02 06:48:01|10263|103768|9802|23.03B|23030000000|121|488419|-6.92|33|2024-10-16|15/09/2024||2.28||4250000000|121|1|2024-07-29|15/06/2024|2.14|1.86|3970000000|3700000000|120.5|1
2024-09-02 06:48:12|10264|18809|UNIP6|8.28B|8279999999.999999|47.28|188888|-40.6|31|2024-11-13|15/09/2024|||||47.279998779297|1|2024-08-08|15/06/2024|||1190000000|1190000000|50.5|1
2024-09-02 06:48:20|10265|18243|JMSH|103.77B|103770000000|108.71|6498138|23.8|32|2024-10-24|15/09/2024|||||108.7200012207|1|2024-08-06|15/06/2024|||||98.839996337891|1
2024-09-02 06:48:29|10266|103261|2362|34.47B|34470000000|58.9|8021755|86.69|31|2024-11-08|15/09/2024|||||58.900001525879|1|2024-08-09|15/06/2024|||||53.799999237061|1
2024-09-02 06:48:43|10267|41415|CAP|836.91B|836910000000|5600|272424|-7.88|44|2024-11-01|15/09/2024||0.2814||662000000|5600|1|2024-08-14|15/06/2024|0.3057|0.3278|649770000|618920000|5228|1
2024-09-02 06:48:54|10268|986203|SPRC|30.35B|30350000000|7|15329782|-23.24|33|2024-11-07|15/09/2024||1.1|||7|1|2024-08-14|15/06/2024|0.08|0.08|71190000000|71190000000|7.1999998092651|1
2024-09-02 06:49:02|10269|50142|VKEJ|19.58B|19580000000|1772|2150735|30.97|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2024-09-02 06:49:13|10270|41431|ITAUCL|2.31T|2310000000000|10700|181059|15.72|41|2024-10-30|15/09/2024||451.97||410630000000|10700|1|2024-07-31|15/06/2024|453|459.62|356720000000|375730000000|10554|1
2024-09-02 06:49:22|10271|980010|182400|172.74B|172740000000|2020|3815564|-86.05|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2024-09-02 06:49:31|10272|18402|STTE|63.96B|63960000000|130.7|3386921|-21.81|36|2024-10-24|15/09/2024|||||130.80000305176|1|2024-07-30|15/06/2024|-1||12180000000|11670000000|147.75|1
2024-09-02 06:49:41|10273|103413|2723|14.89B|14890000000|82.7|412199|-27.77|37|2024-11-11|15/09/2024||1.2||4920000000|82.699996948242|1|2024-08-22|15/06/2024|0.915|0.9367|4670000000|4690000000|81|1
2024-09-02 06:49:52|10274|50019|3377|1.98B|1980000000|0.26|70518891|-23.29|19|2023-03-21|15/12/2022||0.21||42163000000|0.93999999761581|1|2022-08-19|15/06/2022||0.14||28109000000|1.2000000476837|1
2024-09-02 06:50:02|10275|6379|SOHU|510.53M|510530000|15.78|84432|49.57|45|2024-11-11|15/09/2024|||||15.779999732971|1|2024-08-05|15/06/2024|-1.05||172000000||14.529999732971|1
2024-09-02 06:50:12|10276|50092|HYPJ|14.51B|14510000000|3823|985587|18.14|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2024-09-02 06:50:19|10277|994066|PSH_n|17.39B|17390000000|8.85|656065|-32.33|0||
2024-09-02 06:50:27|10278|980111|222080|765.35B|765350000000|10540|1429109|-4.72|31|2024-11-13|15/09/2024||||110800000000|10540|1|2024-08-12|15/06/2024||||70100000000|8550|1
2024-09-02 06:50:37|10279|42658|LMDr|1.23B|1230000000|7.04|144467|4.76|35|2024-11-20|15/09/2024|||||7.039999961853|1|2024-09-25|15/06/2024|||||7.039999961853|1
2024-09-02 06:50:46|10280|18289|MOFS|440.54B|440540000000|736.3|1205331|216.98|33|2024-10-31|15/09/2024|||||736.90002441406|1|2024-07-25|15/06/2024|||23180000000||568.04998779297|1
2024-09-02 06:50:54|10281|50071|3339|6.25B|6250000000|1.45|5747114|1.43|30|2024-11-27|15/09/2024|||||1.4500000476837|1|2024-08-29|15/06/2024||0.07|||1.3899999856949|1
2024-09-02 06:51:06|10282|50035|0506|7.19B|7190000000|2.58|485319|-11.68|32|2024-10-25|15/09/2024|||||2.579999923706|1|2024-08-28|15/06/2024|||||2.5699999332428|1
2024-09-02 06:51:13|10283|1169503|248070|924B|924000000000|19830|276809|-35.21|18|2024-11-05|15/09/2024||||494420000000|19880|1|2024-08-14|15/06/2024|||394000000000|391770000000|17520|1
2024-09-02 06:51:21|10284|1166568|UTIA|146.13B|146130000000|1152.1|268119|56.8|23|2024-11-01|15/09/2024||||3220000000|1152.0999755859|1|2024-07-25|15/06/2024|20.1||3370000000|3490000000|1016.5999755859|1
2024-09-02 06:51:33|10285|969099|6878|46.97M|46970000|0.05|7115207|-92.31|33|2024-05-07|15/03/2024|||||0.11299999803305|1|2024-03-27|15/12/2023||0.08||1545000000|0.11200000345707|1
2024-09-02 06:51:44|10286|18029|BACH|120.04B|120040000000|594.65|3263254|51.37|50|2024-11-06|15/09/2024||||13442000000|594.40002441406|1|2024-08-12|15/06/2024|3.35|3.3|14220000000|14220000000|491|1
2024-09-02 06:51:49|10287|100078|1052|6.04B|6040000000|3.63|2284761|-12.07|6|2018-03-26|15/12/2017|0.34||1500000000||6.0199999809265|1|2017-09-07|15/06/2017|0.23||1200000000||5.9200000762939|1
2024-09-02 06:51:59|10288|103284|2393|35.03B|35030000000|79|4218566|69.53|42|2024-10-31|15/09/2024||1.26||5700000000|79|1|2024-08-13|15/06/2024|1.33|1.33|5580000000|5610000000|75.099998474121|1
2024-09-02 06:52:07|10289|947234|GRAN|167.36B|167360000000|690.15|2346206|137.55|33|2024-10-22|15/09/2024||||10722000000|689.45001220703|1|2024-07-30|15/06/2024|5.6|5.55|11800000000|11800000000|564.84997558594|1
2024-09-02 06:52:16|10290|103175|1909|18.56B|18560000000|14|2053845|-6.67|33|2024-11-08|15/09/2024|||||14|1|2024-08-12|15/06/2024|||||13.14999961853|1
2024-09-02 06:52:24|10291|103617|4915|41.52B|41520000000|89.7|4815982|36.12|33|2024-11-01|15/09/2024||1.74||16340000000|89.699996948242|1|2024-07-25|15/06/2024|1.6|1.48|15370000000|15370000000|92.900001525879|1
2024-09-02 06:52:33|10292|1161487|353200|1.01T|1010000000000|19850|417967|-36.01|19|2024-10-31|15/09/2024||||252240000000|19850|1|2024-08-01|15/06/2024|||238200000000|238230000000|22100|1
2024-09-02 06:52:43|10293|979186|030190|606.2B|606200000000|10240|50656|2.11|33|2024-11-12|15/09/2024||246.1||131400000000|10240|1|2024-08-14|15/06/2024|319.42|281.82|131120000000|131100000000|10200|1
2024-09-02 06:52:53|10294|103202|2059|120.55B|120550000000|1265|1051375|44.74|33|2024-11-01|15/09/2024||13.91||2650000000|1265|1|2024-08-06|15/06/2024|15.28|14.92|2520000000|2520000000|959|1
2024-09-02 06:53:00|10295|990832|1908|23.56B|23560000000|11.8|2725568|-36.77|5|2018-04-20|15/12/2017|0.58||3170000000||7.6999998092651|1|2017-09-21|15/06/2017|0.02||66070000||5.0900001525879|1
2024-09-02 06:53:09|10296|18693|GRND3|5.41B|5410000000|6|946583|-15.13|38|2024-11-07|15/09/2024|||||6|1|2024-08-08|15/06/2024|||482000000|482000000|6.0500001907349|1
2024-09-02 06:53:19|10297|18019|LIND|616.64B|616640000000|7217.95|115706|10.43|34|2024-11-04|15/09/2024|||||7220.9501953125|1|2024-08-06|15/06/2024|13.1||6440000000|6530000000|7799.8500976562|1
2024-09-02 06:53:29|10298|1012848|6548|37.56B|37560000000|40.5|2621|16.71|33|2024-11-27|15/09/2024||0.48||3200000000|40.5|1|2024-08-28|15/06/2024|0.535|0.4775|2950000000|2980000000|39.799999237061|1
2024-09-02 06:53:39|10299|20941|PAM|4.03B|4030000000.0000005|54.42|263788|18.74|40|2024-11-06|15/09/2024||2.42||582180000|54.419998168945|1|2024-08-07|15/06/2024|1.8|2.12|500000000|526090000|43.130001068115|1
2024-09-02 06:53:46|10300|1123045|2616|1.98B|1980000000|1.56|1083338|-30.49|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2024-09-02 06:53:57|10301|39904|SHCU|147.94B|147940000000|2210.4|72029|15.02|33|2023-02-02|15/12/2022||66.19||12120000000|1921.8000488281|1|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000|1767.9000244141|1
2024-09-02 06:54:08|10302|103536|3376|42.43B|42430000000|226|10832201|164.33|37|2024-11-11|15/09/2024||1.59||3530000000|226|1|2024-08-02|15/06/2024|2.1|2.1|3480000000|3480000000|217.5|1
2024-09-02 06:54:19|10303|102497|EASTW|5.02B|5020000000|3.02|662374|-37.39|31|2024-11-07|15/09/2024|||||3.0199999809265|1|2024-08-09|15/06/2024|||||2.4000000953674|1
2024-09-02 06:54:30|10304|954965|6456|20.82B|20820000000|61.6|1332506|-2.38|33|2024-11-01|15/09/2024||1.13||21380000000|61.599998474121|1|2024-08-09|15/06/2024|-0.21|0.73|16210000000|16210000000|57.5|1
2024-09-02 06:54:40|10305|102602|MBK|24.32B|24320000000|17.5|1149576|-7.98|31|2024-11-08|15/09/2024|||||17.5|1|2024-08-14|15/06/2024|||||16.299999237061|1
2024-09-02 06:54:49|10306|103762|8422|20.85B|20850000000|191|304025|4.95|33|2024-11-08|15/09/2024||3.66||1710000000|191|1|2024-08-28|15/06/2024|2.81|2.81|1530000000|1530000000|188.5|1
2024-09-02 06:54:59|10307|1142505|300720|1.02T|1020000000000|14510|215206|15.06|25|2024-11-13|15/09/2024||||442900000000|14510|1|2024-08-14|15/06/2024|||498000000000|508800000000|14350|1
2024-09-02 06:55:06|10308|943523|2386|23.58B|23580000000|5.36|5068569|47.11|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2024-09-02 06:55:19|10309|103132|1710|15.79B|15790000000|18|1604693|-11.55|35|2024-11-06|15/09/2024||0.12||5620000000|18|1|2024-07-23|15/06/2024|-0.01|0.02|6570000000|5220000000|17.75|1
2024-09-02 06:55:28|10310|1142378|TITC|2.36B|2360000000|31.7|39500|74.37|22|2024-11-07|15/09/2024|||||31.700000762939|1|2024-07-31|15/06/2024|||666400000|668300000|32|1
2024-09-02 06:55:36|10311|1165334|MINS|200.93B|200930000000|340|226613|6.98|20|2024-11-14|15/09/2024|||||340|1|2024-07-30|15/06/2024|2.2|2.17|6200000000|6580000000|344.57000732422|1
2024-09-02 06:55:46|10312|943511|1966|548.99M|548990000|0.13|1852950|-67.9|21|2024-11-27|15/09/2024|||||0.12999999523163|1|2024-08-29|15/06/2024|||||0.13099999725819|1
2024-09-02 06:55:54|10313|49982|0639|13.25B|13250000000|2.66|7339935|15.49|19|2023-03-24|15/12/2022|0.22||3550000000||2.4800000190735|1|2022-08-30|15/06/2022|0.32||4660000000||2.8800001144409|1
2024-09-02 06:56:03|10314|1012318|3630|5.19B|5190000000|28.2|555|-11.6|31|2024-11-27|15/09/2024|||||28.200000762939|1|2024-08-28|15/06/2024|||||28.10000038147|1
2024-09-02 06:56:23|10315|1171882|JUBN|103.83B|103830000000|664.5|1010583|26.86|16|2024-10-22|15/09/2024||||10716000000|663.95001220703|1|2024-07-16|15/06/2024|3.1||10240000000|10720000000|584|1
2024-09-02 06:56:34|10316|1148091|1831|3.24B|3240000000|7.19|6132277|13.41|26|2024-11-07|15/09/2024|||||7.1900000572205|1|2024-08-05|15/06/2024|||||6.6399998664856|1
2024-09-02 06:56:46|10317|37778|EATP|5B|5000000000|23|35318|-20.28|43|2024-11-13|15/09/2024|||||23|1|2024-08-29|15/06/2024|||||23.299999237061|1
2024-09-02 06:56:56|10318|1012761|6274|47.74B|47740000000|175.5|6809|42.11|33|2024-10-30|15/09/2024||3||6150000000|175.5|1|2024-07-24|15/06/2024|2.55|2.52|5710000000|5510000000|158|1
2024-09-02 06:57:06|10319|27084|GENTERA|33.32B|33320000000|21.1|3676294|0.33|44|2024-10-23|15/09/2024||0.8712||9140000000|21.10000038147|1|2024-07-25|15/06/2024|0.75|0.7933|8910000000|9030000000|22.270000457764|1
2024-09-02 06:57:16|10320|42676|TENr|2.24B|2240000000|19.11|220213|15.82|43|2024-11-28|15/09/2024|||||19.110000610352|1|2024-09-26|15/06/2024|||||19.110000610352|1
2024-09-02 06:57:24|10321|13196|AHCS|5.08B|5080000000|0.813|1257844|-4.39|31|2024-10-21|15/09/2024|||||0.81300002336502|1|2024-07-24|15/06/2024|||||0.80599999427795|1
2024-09-02 06:57:34|10322|41700|SETI|5.64B|5640000000|1.17|20311471|21.74|45|2024-11-15|15/09/2024|||||1.1699999570847|1|2024-08-14|15/06/2024|0.063||1490000000||1.5099999904633|1
2024-09-02 06:57:43|10323|102456|CENTEL|45.56B|45560000000|33.75|2712311|-25.53|34|2024-11-08|15/09/2024||0.2633|||33.75|1|2024-08-13|15/06/2024|0.12|0.1206|5540000000|5670000000|33|1
2024-09-02 06:57:53|10324|943446|0535|2.89B|2890000000|0.175|14799129|-47.65|5|2018-04-12|15/12/2017|0.08||3290000000||0.93999999761581|1|2017-09-11|15/06/2017|0.03||1090000000||0.87000000476837|1
2024-09-02 06:58:05|10325|1056506|LX|284.43M|284430000|1.73|460962|-34.72|31|2024-11-19|15/09/2024|||||1.7300000190735|1|2024-08-27|15/06/2024|0.68||3640000000||1.7699999809265|1
2024-09-02 06:58:15|10326|101595|SCMA|7.79T|7790000000000|123|45896891|-20.26|33|2024-10-31|15/09/2024|||||123|1|2024-07-31|15/06/2024|||||141|1
2024-09-02 06:58:24|10327|103314|2439|32.53B|32530000000|136.5|3753019|58.17|33|2024-10-24|15/09/2024||2.27||11260000000|136.5|1|2024-07-25|15/06/2024|2.22|1.85|10290000000|9850000000|131|1
2024-09-02 06:58:35|10328|102433|BLA|29.37B|29370000000|17.2|1702702|-30.69|34|2024-11-13|15/09/2024|||||17.200000762939|1|2024-08-14|15/06/2024|0.48||10620000000||16.799999237061|1
2024-09-02 06:58:46|10329|19487|KRDMD|26.20B|26200000000|22.98|49632095|-10.61|45|2024-10-30|15/09/2024|||||22.979999542236|1|2024-08-23|15/06/2024|||11800000000|11800000000|25.360000610352|1
2024-09-02 06:58:55|10330|946718|RMT|260.88B|260880000000|3717.3|54556|42.2|38|2024-11-01|15/09/2024||22.6||12830000000|3712.5500488281|1|2024-08-13|15/06/2024|15|15.05|11840000000|11840000000|3614.8500976562|1
2024-09-02 06:59:06|10331|103101|1536|18.84B|18840000000|67.4|9304640|2.28|33|2024-11-06|15/09/2024||0.53||1780000000|67.400001525879|1|2024-08-08|15/06/2024|0.16|0.33|1650000000|1580000000|66.199996948242|1
2024-09-02 06:59:15|10332|943441|0405|4.75B|4750000000|0.95|1878329|-34.69|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2024-09-02 06:59:27|10333|102370|PGOLD|80.52B|80520000000|28|1000525|-0.9|38|2024-11-13|15/09/2024||0.8529|||28|1|2024-08-08|15/06/2024|0.7888|0.7545|||26.25|1
2024-09-02 06:59:35|10334|18048|BLDT|191.46B|191460000000|8070|23082|28|39|2024-10-31|15/09/2024||39.89||14650000000|8070|1|2024-07-19|15/06/2024|21.65|21.6|13430000000|13430000000|8436.5498046875|1
2024-09-02 06:59:44|10335|100034|0546|10.58B|10580000000|4.22|3650985|7.57|22|2024-11-27|15/09/2024|||||4.2199997901917|1|2024-08-29|15/06/2024|||||4.4099998474121|1
2024-09-02 06:59:50|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-09-02 06:59:59|10337|42641|HRMr|1.63B|1630000000|17.52|120114|32.53|34|2024-11-29|15/09/2024|||||17.520000457764|1|2024-09-26|15/06/2024|||||17.520000457764|1
2024-09-02 07:00:12|10338|102835|TISCO|76.46B|76460000000|95.5|3708244|-6.37|33|2024-11-06|15/09/2024||2.08||4690000000|95.5|1|2024-07-11|15/06/2024|2.18|2.15|4940000000|4940000000|95.25|1
2024-09-02 07:00:23|10339|27114|CHDRAUIB|143.22B|143220000000|149.26|1422556|57.78|43|2024-10-23|15/09/2024||2.14||71410000000|149.25999450684|1|2024-07-24|15/06/2024|2.03|2.04|67450000000|67450000000|144.38999938965|1
2024-09-02 07:00:43|10340|103584|3682|31.49B|31490000000|7.47|4857172|23.47|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2024-09-02 07:00:54|10341|19258|AEFES|131.86B|131860000000.00002|222.7|3633079|109.74|45|2024-10-30|15/09/2024||10.27||78470000000|222.69999694824|1|2024-08-20|15/06/2024||7.68|64490000000|65910000000|259|1
2024-09-02 07:01:04|10342|1012184|3211|15.73B|15730000000|103.5|2231|29.21|31|2024-10-23|15/09/2024|||||103.5|1|2024-07-24|15/06/2024|||||105|1
2024-09-02 07:01:13|10343|961712|4968|16.68B|16680000000|184|4889189|18.33|33|2024-10-25|15/09/2024||0.656||1010000000|184|1|2024-07-25|15/06/2024|0.84|0.22|1010000000|944330000|222|1
2024-09-02 07:01:20|10344|1140499|TVO_n|20.37B|20370000000|22.7|580381|-2.55|0||
2024-09-02 07:01:29|10345|990477|0826|4.72B|4720000000|1.72|5331046|-35.09|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2024-09-02 07:01:38|10346|1012086|1795|76.07B|76070000000|287|3874825|11.03|31|2024-11-07|15/09/2024||6.16||5460000000|287|1|2024-08-08|15/06/2024|5.09|5.08|4740000000|4740000000|255.5|1
2024-09-02 07:01:55|10347|102268|MWC|79.45B|79450000000|27|1404654|51.28|34|2024-11-11|15/09/2024|||||27.200000762939|1|2024-08-08|15/06/2024|||9540000000||25.89999961853|1
2024-09-02 07:02:04|10348|18053|BRIG|290.55B|290550000000|1255.5|470987|102.45|33|2024-11-07|15/09/2024||3.60||12170000000|1255.1500244141|1|2024-08-05|15/06/2024|3.6|3.6|10780000000|10780000000|1198.5500488281|1
2024-09-02 07:02:17|10349|945731|PLANB|34.32B|34320000000|8|11542592|-11.83|33|2024-11-13|15/09/2024||0.08|||8|1|2024-08-13|15/06/2024|0.06|0.06|2220000000|2220000000|6.8499999046326|1
2024-09-02 07:02:27|10350|1153712|330590|959.73B|959730000000|3910|373589|15.14|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2024-09-02 07:02:39|10351|103244|2338|13.80B|13800000000|64.6|3195923|-7.98|31|2024-11-12|15/09/2024|||||64.599998474121|1|2024-08-09|15/06/2024|||||60.200000762939|1
2024-09-02 07:02:49|10352|18712|SIMH3|5.32B|5320000000|6.17|3632142|-38.97|43|2024-11-13|15/09/2024||0.2402||10200000000|6.1700000762939|1|2024-08-08|15/06/2024|0.1557|0.1557|10310000000|9640000000|6.710000038147|1
2024-09-02 07:03:02|10353|943498|1515|4.53B|4530000000|3.48|3014258|-39|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2024-09-02 07:03:12|10354|980619|NVA6|1.02B|1020000000|1.2|1|-23.57|0||
2024-09-02 07:03:19|10355|1123044|2019|252.39M|252390000|0.09|2335000|-74.29|0||
2024-09-02 07:03:29|10356|18282|PROR|86.80B|86800000000|5232.7|9598|10.87|32|2024-11-07|15/09/2024|||||5222.0498046875|1|2024-08-21|15/06/2024|||||5428.6499023438|1
2024-09-02 07:03:36|10357|950752|200771|8.13B|8130000000.000001|6.92|416018|-17.54|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2024-09-02 07:03:47|10358|1012995|8436|16.95B|16950000000|144|387|-12.46|33|2024-11-07|15/09/2024||2.28||2230000000|144|1|2024-08-02|15/06/2024|2.43|2.23|1980000000|1970000000|147|1
2024-09-02 07:04:01|10359|1114113|6592|72.58B|72580000000|99|722188|-22.96|28|2024-11-01|15/09/2024||1.4||8010000000|99|1|2024-08-01|15/06/2024|1.64|1.61|7680000000|7830000000|103.5|1
2024-09-02 07:04:13|10360|950281|HEIN|7.04B|7040000000|23.34|214181|-1.79|33|2024-11-12|15/09/2024|||||23.340000152588|1|2024-08-07|15/06/2024|0.302||565500000||21.920000076294|1
2024-09-02 07:04:23|10361|18109|EIDP|146.57B|146570000000|827.05|922015|73.84|33|2024-11-08|15/09/2024|||||827.90002441406|1|2024-08-14|15/06/2024|-4.4||7510000000|5740000000|776.20001220703|1
2024-09-02 07:04:32|10362|953666|SKPR|1.78B|1780000000|1.14|3918348|8.65|33|2024-11-28|15/09/2024|||||1.1399999856949|1|2024-08-26|15/06/2024|0.018||505500000||1.0700000524521|1
2024-09-02 07:04:43|10363|1159098|SUPEREIFu|3.06B|3060000000|6|85013|-24.68|15|2023-05-17|15/03/2023|0.26||224400000||8.5500001907349|1|2023-02-20|15/12/2022|0.09||187100000||9.263129234314|1
2024-09-02 07:04:52|10364|100088|1117|5.30B|5300000000|0.68|3588746|-10.81|24|2024-11-27|15/09/2024|||||0.68000000715256|1|2024-08-27|15/06/2024|||||0.6700000166893|1
2024-09-02 07:05:00|10365|990789|1589|14.85B|14850000000|4.32|46931|0|4|2018-04-26|15/12/2017|0.16||237800000||2.539999961853|1|2017-09-21|15/06/2017|0.15||166100000||2.460000038147|1
2024-09-02 07:05:09|10366|1052357|TOA|35.37B|35370000000|17.7|949034|-32.08|31|2024-11-12|15/09/2024||0.3345|||17.700000762939|1|2024-08-14|15/06/2024|0.24|0.2839|5400000000|5400000000|17.39999961853|1
2024-09-02 07:05:20|10367|950206|DOVT|4.61B|4610000000|2.85|808352|-21.51|31|2024-11-20|15/09/2024|||||2.8499999046326|1|2024-08-23|15/06/2024|0.0065||265600000|265600000|3.2699999809265|1
2024-09-02 07:05:31|10368|39886|MCEI|264.68B|264680000000|5191|643145|184.14|33|2024-10-21|15/09/2024||23.4||1597000000|5189|1|2024-07-27|15/06/2024|21.8|21.78|2340000000|2340000000|4140|1
2024-09-02 07:05:45|10369|1012640|5530|21.05B|21050000000|50.1|1246|39.36|32|2024-11-11|15/09/2024|||||50.099998474121|1|2024-08-08|15/06/2024|||||49.150001525879|1
2024-09-02 07:05:56|10370|103265|2367|25.71B|25710000000|38.4|35659988|112.15|25|2023-05-05|15/03/2023|-0.59|0.36|3460000000|4212000000|17.85000038147|1|2023-03-28|15/12/2022|-0.31|0.82|3930000000|5477000000|18.950000762939|1
2024-09-02 07:06:07|10371|37846|JSW|3.02B|3020000000|25.68|431618|-30.63|45|2024-11-21|15/09/2024||||2930000000|25.680000305176|1|2024-08-23|15/06/2024|||2770000000|2760000000|25.170000076294|1
2024-09-02 07:06:21|10372|1166725|GMAT3|17.4B|17400000000|7.88|3444764|12.25|21|2024-11-05|15/09/2024||0.1485||8600000000|7.8800001144409|1|2024-08-06|15/06/2024|0.1483|0.1264|7640000000|7610000000|7.0500001907349|1
2024-09-02 07:06:30|10373|30642|STBP3|11.23B|11230000000|13|5517542|48.23|33|2024-11-06|15/09/2024||0.2391||780170000|13|1|2024-08-07|15/06/2024|0.2|0.2|703000000|703330000|13.829999923706|1
2024-09-02 07:06:40|10374|103470|3010|35.27B|35270000000|136|2481283|47.83|33|2024-11-11|15/09/2024||2.87|||136|1|2024-08-07|15/06/2024|2.74||19470000000||125|1
2024-09-02 07:06:54|10375|50164|SNTJ|39.69B|39690000000|35155|43603|24.67|19|2023-03-01|15/12/2022|13.83||14680000000||27789.9296875|1|2022-08-31|15/06/2022|4.34||13400000000||23296.4296875|1
2024-09-02 07:07:08|10376|103017|1313|15.86B|15860000000|11.95|1933919|-21.9|33|2024-11-07|15/09/2024|||||11.949999809265|1|2024-08-06|15/06/2024|||||11.25|1
2024-09-02 07:07:20|10377|18046|BRLC|102.41B|102410000000|1331|152793|13.64|33|2024-11-05|15/09/2024||||23700000000|1331|1|2024-08-08|15/06/2024|4.2|4.2|21900000000|21900000000|1461.9000244141|1
2024-09-02 07:07:30|10378|41636|BATO|2.27B|2270000000|7.95|127468|-19.86|40|2024-10-30|15/09/2024||0.2561||570650000|7.9499998092651|1|2024-07-24|15/06/2024|0.127|0.2252|640250000|640000000|8.3400001525879|1
2024-09-02 07:07:41|10379|18206|IIFL|189.49B|189490000000|447.2|2530904|-21.08|33|2024-10-23|15/09/2024|||||447.20001220703|1|2024-08-06|15/06/2024|||14340000000||424.89999389648|1
2024-09-02 07:07:59|10380|946781|ALKY|106.75B|106750000000|2092.6|62979|-15.46|32|2024-11-05|15/09/2024|||||2092.6000976562|1|2024-08-01|15/06/2024|9.6|9.6|4000000000|4000000000|2124.1499023438|1
2024-09-02 07:08:08|10381|1112810|1119|3.67B|3670000000|2.19|6234683|-32.83|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2024-09-02 07:08:16|10382|1155902|EH|921.44M|921440000|14.56|894984|-25.3|16|2024-11-29|15/09/2024||-0.82||121530000|14.560000419617|1|2024-08-22|15/06/2024|0.02|-0.84|102020000|92010000|12.470000267029|1
2024-09-02 07:08:24|10383|1153002|VIVA3|6.21B|6210000000|26.42|3333362|-6.58|22|2024-11-07|15/09/2024||0.3345||530620000|26.420000076294|1|2024-08-08|15/06/2024|0.5263|0.5076|641000000|641300000|24.549999237061|1
2024-09-02 07:08:33|10384|37900|NEUP|3.78B|3780000000|844|549|14.83|36|2024-11-19|15/09/2024||||3140000000|844|1|2024-08-29|15/06/2024|||3040000000|3060000000|850|1
2024-09-02 07:08:43|10385|8578|2038|6.39B|6390000000|0.8|9995087|18.84|32|2024-11-27|15/09/2024|||||0.80000001192093|1|2024-08-09|15/06/2024|||||0.75|1
2024-09-02 07:08:53|10386|18246|JUBA|145.68B|145680000000|911.9|563951|95.7|45|2024-10-25|15/09/2024||3.60||17278000000|911.90002441406|1|2024-07-19|15/06/2024|||17320000000||727|1
2024-09-02 07:09:06|10387|103648|5469|28.09B|28090000000|53.2|4371670|-2.21|33|2024-10-28|15/09/2024|||||53.200000762939|1|2024-08-02|15/06/2024|||||51.799999237061|1
2024-09-02 07:09:24|10388|43898|020560|726.26B|726260000000|9800|119662|-11.17|45|2024-11-11|15/09/2024||584.00||2053000000000|9810|1|2024-08-14|15/06/2024||-257.00||1845000000000|9540|1
2024-09-02 07:09:37|10389|1137427|293780|222.77B|222770000000|10050|818194|-5.35|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2024-09-02 07:09:47|10390|18353|REXP|86.47B|86470000000|292.65|1073523|-41.42|33|2024-11-12|15/09/2024|||||292.35000610352|1|2024-08-14|15/06/2024|||||294.60000610352|1
2024-09-02 07:09:58|10391|13799|ENAE|5.61B|5610000000|10.59|313933|26.67|45|2024-11-22|15/09/2024||||11881000000|10.590000152588|1|2024-09-11|15/06/2024||||7750000000|10.590000152588|1
2024-09-02 07:10:17|10392|103649|5471|7.73B|7730000000|46.05|429288|1.43|42|2024-11-08|15/09/2024|||||46.049999237061|1|2024-08-01|15/06/2024|||||48.099998474121|1
2024-09-02 07:10:30|10393|41377|STHHF|1.27M|1270000|0.0003|10000|-98.8|22|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1
2024-09-02 07:10:44|10394|103751|8163|14.76B|14760000000|53.1|1657250|20.14|33|2024-11-05|15/09/2024||1.06||6480000000|53.099998474121|1|2024-08-07|15/06/2024|0.88|0.88|5960000000|5960000000|49.299999237061|1
2024-09-02 07:10:58|10395|41447|ENTEL|845.65B|845650000000|2800|281652|-11.37|43|2024-11-04|15/09/2024||98.17||683000000000|2800|1|2024-08-05|15/06/2024|115.56|115.66|680000000000|678000000000|2585|1
2024-09-02 07:11:09|10396|18106|EDEL|103.59B|103590000000|109.59|8713259|101.21|33|2024-10-25|15/09/2024|||||109.58999633789|1|2024-08-02|15/06/2024|||||68.569999694824|1
2024-09-02 07:11:22|10397|103591|3705|15.34B|15340000000|57.6|604158|31.51|31|2024-11-27|15/09/2024|||||57.599998474121|1|2024-08-08|15/06/2024|||||51.099998474121|1
2024-09-02 07:11:32|10398|950031|AVNT|91.54B|91540000000|670.8|2332612|54.81|32|2024-11-08|15/09/2024|||||670.79998779297|1|2024-08-05|15/06/2024|8.6|8.6|16100000000|16100000000|700.25|1
2024-09-02 07:11:42|10399|103139|1718|10.96B|10960000000|8.17|5330658|1.87|31|2024-11-01|15/09/2024|||||8.170000076294|1|2024-08-09|15/06/2024|||||8.170000076294|1
2024-09-02 07:11:51|10400|102054|TXTP|2.01B|2009999999.9999998|77.9|70670|-43.63|33|2024-11-19|15/09/2024||||80750000|77.900001525879|1|2024-08-23|15/06/2024|||87100000|88550000|83.400001525879|1
2024-09-02 07:12:02|10401|1088207|TCPI|36.13T|36130000000000|7225|10209027|-21.49|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2024-09-02 07:12:15|10402|18596|ALOS3|12.17B|12170000000|22.81|4079961|-0.39|42|2024-11-13|15/09/2024||0.2614||627810000|22.809999465942|1|2024-08-13|15/06/2024|0.3523|0.4811|624410000|623470000|23.049999237061|1
2024-09-02 07:12:24|10403|1055134|SAPR11|8.61B|8610000000|28.66|929467|24.99|31|2024-11-07|15/09/2024||0.8585||1700000000|28.659999847412|1|2024-08-08|15/06/2024|0.9928|1.24|1660000000|1660000000|28.89999961853|1
2024-09-02 07:12:38|10404|103369|2520|30.98B|30980000000|57.1|11320482|67.94|35|2024-11-07|15/09/2024||1.03||5460000000|57.099998474121|1|2024-08-02|15/06/2024||2.54||9050000000|61.799999237061|1
2024-09-02 07:12:47|10405|103704|6214|30.36B|30360000000|121|918012|10.5|32|2024-10-30|15/09/2024|||||121|1|2024-08-16|15/06/2024|||||117|1
2024-09-02 07:12:53|10406|1115822|0059|109.80M|109800000|0.013|4911098|-20|0||
2024-09-02 07:13:04|10407|102432|BLAND|10.93B|10930000000|0.63|18488240|-22.5|31|2024-11-11|15/09/2024|||||0.63999998569489|1|2024-08-14|15/06/2024|||||0.52999997138977|1
2024-09-02 07:13:16|10408|41673|SWAY|23.25B|23250000000|4.11|20193705|109.69|33|2024-11-21|15/09/2024|||||4.0999999046326|1|2024-08-28|15/06/2024|0.0346||1580000000|1580000000|4.0799999237061|1
2024-09-02 07:13:31|10409|103353|2489|16.80B|16800000000|22.7|31634385|79.45|33|2024-11-08|15/09/2024|||||22.700000762939|1|2024-08-12|15/06/2024|||||21.64999961853|1
2024-09-02 07:13:41|10410|1017276|ADMr|494.86M|494860000|2.135|179644|-5.95|28|2024-09-25|15/06/2024|||||2.1349999904633|1|2024-06-18|15/03/2024|||||2.1199998855591|1
2024-09-02 07:13:49|10411|103327|2456|24.97B|24970000000|94.6|3434203|0|24|2022-08-17|15/06/2022||2.71||5220000000|94.599998474121|1|2022-05-18|15/03/2022||2.31||4830000000|94.599998474121|1
2024-09-02 07:14:01|10412|43355|025860|316.94B|316940000000|6600|96429|-13.99|40|2024-11-14|15/09/2024|||||6600|1|2024-08-14|15/06/2024|||||6790|1
2024-09-02 07:14:11|10413|103084|1513|84.49B|84490000000|171|23631000|53.36|33|2024-11-06|15/09/2024||2.28||6990000000|171|1|2024-08-07|15/06/2024|1.82|1.9|6130000000|6400000000|155|1
2024-09-02 07:14:23|10414|13198|MERS|3.00B|3000000000|14.5|168000|4.13|37|2024-10-23|15/09/2024|||||14.5|1|2024-08-05|15/06/2024|||||14.409999847412|1
2024-09-02 07:14:30|10415|1118184|1896|6.94B|6940000000|6.01|3211698|-42.75|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2024-09-02 07:14:39|10416|11304|NREK|147.89B|147890000000|74|1498906|-9.35|36|2024-11-14|15/09/2024|||||73.699996948242|1|2024-08-07|15/06/2024|||||75.900001525879|1
2024-09-02 07:14:49|10417|103391|2607|33.40B|33400000000|31.3|2705970|9.82|31|2024-10-30|15/09/2024|||||31.299999237061|1|2024-08-12|15/06/2024|||||30.64999961853|1
2024-09-02 07:14:58|10418|1012575|5306|19.59B|19590000000|155.5|210056|7.61|33|2024-11-08|15/09/2024||2.41||1420000000|155.5|1|2024-08-09|15/06/2024|2.08|2.08|1360000000|1360000000|139|1
2024-09-02 07:15:07|10419|41472|PARAUCO|1.36T|1360000000000|1506.7|951551|22.8|12|2024-11-07|15/09/2024||25.33||72900000000|1506.6999511719|1|2024-07-31|15/06/2024|22.07|20.77|75860000000|75880000000|1509.5|1
2024-09-02 07:15:18|10420|43369|001440|2.28T|2280000000000|12090|4245198|3.1|45|2024-11-13|15/09/2024||||813000000000|12090|1|2024-07-30|15/06/2024|||864000000000|900000000000|13810|1
2024-09-02 07:15:24|10421|980663|NYVKt|346.52M|346520000|0.226|1|-26.45|0||
2024-09-02 07:15:33|10422|987132|2768|1.16B|1160000000|0.17|37562000|-1.73|4|2018-04-16|15/12/2017|0.35||4040000000||14.300000190735|1|2017-09-21|15/06/2017|0.27||2910000000||5.5300002098083|1
2024-09-02 07:15:39|10423|1153251|6855|10.25B|10250000000|33.75|1502918|37.27|0||
2024-09-02 07:15:49|10424|946746|CIEA|223.75B|223750000000|590.25|376709|12.47|36|2024-10-23|15/09/2024||||23340000000|589.54998779297|1|2024-07-18|15/06/2024|5.7|5.7|22930000000|22930000000|612.54998779297|1
2024-09-02 07:15:58|10425|102518|GFPT|15.42B|15420000000|12.3|3022845|13.64|33|2024-11-07|15/09/2024||||4890000000|12.300000190735|1|2024-08-13|15/06/2024|0.465|0.426|4840000000|4840000000|12.5|1
2024-09-02 07:16:07|10426|994404|1357|10.70B|10700000000|2.36|34480652|-21.52|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2024-09-02 07:16:18|10427|102398|AEONTS|31.25B|31250000000|125|352084|-26.22|32|2024-10-02|15/08/2024||2.94||5132000000|125|1|2024-07-05|15/05/2024|2.1|3.06|4950000000|5040000000|125.5|1
2024-09-02 07:16:28|10428|18058|CNFH|117.23B|117230000000|877.15|928321|13.62|33|2024-10-16|15/09/2024||16.1||3084000000|876.84997558594|1|2024-07-20|15/06/2024|15|15.7|3280000000|3270000000|849.29998779297|1
2024-09-02 07:16:39|10429|979236|034830|236.78B|236780000000|1078|291994|-13.16|33|2024-11-25|15/09/2024|||||1078|1|2024-08-14|15/06/2024|||||1020|1
2024-09-02 07:16:45|10430|1166735|FLOT|91.59B|91590000000|88.79|5901285|-21.45|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|88|1|2021-06-02|15/03/2021||1.47||20910000000|94.319999694824|1
2024-09-02 07:16:50|10431|1160905|NY1J|34.91B|34910000000|3893|439663|-1.96|0||
2024-09-02 07:17:02|10432|102388|CNPF|128.23B|128229999999.99998|36.2|1214656|36.89|33|2024-10-31|15/09/2024||0.4632|||36.200000762939|1|2024-08-07|15/06/2024|0.5345|0.5345|19590000000|19590000000|33.099998474121|1
2024-09-02 07:17:11|10433|980607|JASt|556.78M|556780000|0.067|1|28.3|0||
2024-09-02 07:17:25|10434|103460|2913|16.75B|16750000000|21.2|3713439|-7.63|32|2024-11-06|15/09/2024|||||21.200000762939|1|2024-08-08|15/06/2024|||||20.700000762939|1
2024-09-02 07:17:32|10435|1174284|TGAJ|15.46B|15460000000|11600|295181|-24.92|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2024-09-02 07:17:42|10436|1056020|SIPR|9.45B|9450000000|1.39|29980763|94.48|31|2024-11-27|15/09/2024|||||1.3999999761581|1|2024-08-22|15/06/2024|0.023|0.0215|1200000000|1200000000|1.3799999952316|1
2024-09-02 07:17:55|10437|102593|MAJOR|11.47B|11470000000|14.4|2548598|-1.38|33|2024-11-08|15/09/2024|||||14.39999961853|1|2024-08-09|15/06/2024|0.22|0.1625|2020000000|2000000000|13.60000038147|1
2024-09-02 07:18:07|10438|980083|215200|545.01B|545010000000|48800|29452|-5.09|31|2024-11-06|15/09/2024||||255600000000|48800|1|2024-08-14|15/06/2024|||214400000000|214400000000|47900|1
2024-09-02 07:18:19|10439|103582|3673|18.38B|18380000000|45.2|9621939|28.41|42|2024-11-07|15/09/2024||1.05||21990000000|45.200000762939|1|2024-08-08|15/06/2024|0.87|0.01|19150000000|15600000000|39.349998474121|1
2024-09-02 07:18:25|10440|980662|NYVJt|761.21M|761210000|0.0445|1|-13.33|0||
2024-09-02 07:18:32|10441|980717|TASCt|685.01M|685010000|0.452|1|-0.44|0||
2024-09-02 07:18:41|10442|1012200|3260|27.92B|27920000000|94.6|5944|7.62|33|2024-11-12|15/09/2024||2.91||12230000000|94.599998474121|1|2024-08-08|15/06/2024|2.58|5.22|10050000000|11980000000|88.800003051758|1
2024-09-02 07:18:50|10443|979825|100120|241.94B|241940000000|26450|9600|-20.43|33|2024-11-13|15/09/2024||||58450000000|26450|1|2024-08-02|15/06/2024|||54200000000|54130000000|26600|1
2024-09-02 07:19:00|10444|103622|4935|7.73B|7730000000|60|155956|14.07|33|2024-10-31|15/09/2024||1.33||1930000000|60|1|2024-08-13|15/06/2024|1.29|1.29|1870000000|1870000000|60.099998474121|1
2024-09-02 07:19:10|10445|41681|BIMB|6.05B|6050000000|2.66|1901537|29.13|33|2024-11-27|15/09/2024|||||2.670000076294|1|2024-08-26|15/06/2024|0.061|0.061|601000000||2.75|1
2024-09-02 07:19:21|10446|103238|2328|18.17B|18170000000|35.05|6036787|-6.28|31|2024-11-07|15/09/2024|||||35.049999237061|1|2024-08-20|15/06/2024|||||35.25|1
2024-09-02 07:19:31|10447|1012605|5425|16.26B|16260000000.000002|65.7|2036|-21.32|33|2024-11-07|15/09/2024||1.37||4260000000|65.699996948242|1|2024-08-09|15/06/2024||0.88||4000000000|58.799999237061|1
2024-09-02 07:19:42|10448|49965|0119|4.89B|4890000000|1.28|4035354|-28.02|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2024-09-02 07:19:53|10449|41610|SPOR|2.15B|2150000000|1.6|952805|8.12|51|2024-11-20|15/09/2024|||||1.6000000238419|1|2024-09-02|15/06/2024|||||1.5900000333786|1
2024-09-02 07:20:02|10450|1156757|UWCB|2.75B|2750000000|2.5|1581041|-26.67|23|2024-09-03|15/07/2024|||||2.4900000095367|1|2024-06-25|15/04/2024|0.003||66000000||3.0899999141693|1
2024-09-02 07:20:13|10451|103217|2206|60.36B|60360000000|76.2|3973892|0.93|31|2024-11-27|15/09/2024|||||76.199996948242|1|2024-08-13|15/06/2024|||||74.400001525879|1
2024-09-02 07:20:24|10452|18144|GESC|187.03B|187030000000|1307.05|1626469|73.39|45|2024-11-01|15/09/2024|||||1307.0500488281|1|2024-08-01|15/06/2024|53.95||16600000000|16480000000|1387.6500244141|1
2024-09-02 07:20:31|10453|1165978|ROUT|99.27B|99270000000|1568.1|419751|1.76|18|2024-10-22|15/09/2024||13.90||10448000000|1568.0999755859|1|2024-07-19|15/06/2024|12.63|14.44|11030000000|10890000000|1827.8499755859|1
2024-09-02 07:20:39|10454|49979|0410|3.22B|3220000000|0.63|1510261|-30.77|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2024-09-02 07:20:47|10455|49971|0272|4.66B|4660000000|0.58|5002866|-22.37|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2024-09-02 07:20:56|10456|102992|1215|29.18B|29180000000|99|756737|1.64|32|2024-11-06|15/09/2024||2.29||7670000000|99|1|2024-08-07|15/06/2024||1.99||7860000000|97.099998474121|1
2024-09-02 07:21:06|10457|43798|009450|994.36B|994360000000|70000|79084|39.4|33|2024-11-13|15/09/2024||||327100000000|70000|1|2024-08-14|15/06/2024|||307600000000|307600000000|66900|1
2024-09-02 07:21:15|10458|969072|1282|178.91M|178910000|0.114|538255|-45.38|15|2023-04-20|15/12/2022|-0.2||410900000||0.17000000178814|1|2022-08-31|15/06/2022|-0.01||400500000||34.999999403954|0.02
2024-09-02 07:21:25|10459|49977|0363|12.02B|12020000000|11.04|735191|10.68|33|2024-11-27|15/09/2024|||||11.060000419617|1|2024-08-29|15/06/2024|||||11.579999923706|1
2024-09-02 07:21:36|10460|979222|033290|118.26B|118260000000|2195|141353|-63.4|32|2024-11-13|15/09/2024|||||2195|1|2024-08-14|15/06/2024|||||2280|1
2024-09-02 07:21:46|10461|44104|170900|658.88B|658880000000|77700|37185|34.76|42|2024-11-13|15/09/2024||1145||167100000000|77700|1|2024-08-14|15/06/2024||1267|157700000000|157680000000|68500|1
2024-09-02 07:21:57|10462|12875|HRHO|33.54B|33540000000|24.33|9182482|52.45|45|2024-11-13|15/09/2024|||||24.39999961853|1|2024-08-14|15/06/2024|||||19.5|1
2024-09-02 07:22:08|10463|100080|1070|11.55B|11550000000|4.59|6897630|51.79|43|2024-11-20|15/09/2024|||||4.5900001525879|1|2024-08-23|15/06/2024|||||4.6799998283386|1
2024-09-02 07:22:21|10464|50122|ARLJ|6.71B|6710000000|17450|75213|1.75|32|2024-11-18|15/09/2024||||8435000000|17450|1|2024-08-28|15/06/2024|||||17400|1
2024-09-02 07:22:32|10465|958363|214320|786.4B|786400000000|19660|51394|-4.2|33|2024-11-13|15/09/2024||812.25||538030000000|19660|1|2024-08-06|15/06/2024||1433|522100000000|522070000000|18700|1
2024-09-02 07:22:40|10466|1114561|1860|1.90B|1900000000|1.27|1382394|-62.01|16|2024-11-13|15/09/2024|||||1.2699999809265|1|2024-08-23|15/06/2024|||||1.6399999856949|1
2024-09-02 07:22:53|10467|18204|ICMN|112.93B|112930000000|364.6|11273378|38.99|45|2024-11-08|15/09/2024||||12800000000|364.39999389648|1|2024-08-09|15/06/2024|-1.9||9720000000|11120000000|368.10000610352|1
2024-09-02 07:23:02|10468|990234|0357|3.14B|3140000000|6.67|978496|-8.37|21|2024-11-27|15/09/2024|||||6.6700000762939|1|2024-08-23|15/06/2024||0.08|||7.1799998283386|1
2024-09-02 07:23:11|10469|1053087|LOMA|827.38M|827380000|7.09|403382|9.75|30|2024-11-07|15/09/2024||-0.3395||205550000|7.0900001525879|1|2024-08-07|15/06/2024|50.78|-0.145|136100000000|147870000|6.1100001335144|1
2024-09-02 07:23:24|10470|18392|SOBH|182.04B|182040000000|1701.1|234589|184.5|45|2024-11-08|15/09/2024||8.53||8606000000|1701.0999755859|1|2024-08-08|15/06/2024|0.6|0.6|6400000000|6400000000|1715.0999755859|1
2024-09-02 07:23:32|10471|1064345|ATRD|200.33B|200330000000|401.8|2100725|60.05|29|2024-11-14|15/09/2024||3.10||32703000000|401.29998779297|1|2024-07-31|15/06/2024|1.5|1.35|10020000000|9830000000|348.04998779297|1
2024-09-02 07:23:41|10472|1128957|SBFG3|4.22B|4219999999.9999995|17.29|1732976|133.33|27|2024-11-11|15/09/2024||0.3925||1850000000|17.290000915527|1|2024-07-26|15/06/2024|0.32|0.196|1710000000|1680000000|13.229999542236|1
2024-09-02 07:23:47|10473|955768|094800|417.75B|417750000000|4485|42371|10.17|0||
2024-09-02 07:23:57|10474|103283|2392|33.09B|33090000000.000004|71.5|16650219|55.94|33|2024-11-13|15/09/2024||1.21||27955000000|71.5|1|2024-08-09|15/06/2024||1.16||22924000000|63.700000762939|1
2024-09-02 07:24:07|10475|13205|GWCS|1.90B|1900000000|3.266|533301|0.93|33|2024-10-22|15/09/2024|||||3.2660000324249|1|2024-07-23|15/06/2024|0.084|0.083|372610000|380430000|3.3110001087189|1
2024-09-02 07:24:20|10476|992665|6443|12.54B|12540000000|24.45|13008895|-20.87|33|2024-11-11|15/09/2024||0.54||2420000000|24.450000762939|1|2024-08-07|15/06/2024|0.35|0.35|1760000000|1760000000|22.950000762939|1
2024-09-02 07:24:29|10477|943505|1666|6.21B|6210000000|4.85|918873|-21.46|24|2024-10-24|15/09/2024|||||4.8499999046326|1|2024-08-30|15/06/2024|||||4.9400000572205|1
2024-09-02 07:24:37|10478|100271|NBCC|338.22B|338220000000|187.19|39578657|253.31|33|2024-11-13|15/09/2024||||15898000000|187.19000244141|1|2024-08-13|15/06/2024|0.6||18860000000|21440000000|181.7799987793|1
2024-09-02 07:24:47|10479|39872|EQUN|83.18B|83180000000|130.34|10850525|63.6|45|2024-11-08|15/09/2024|||||130.22999572754|1|2024-08-14|15/06/2024|||690000000|690000000|132.27000427246|1
2024-09-02 07:24:54|10480|1056455|ICLK|29.71M|29710000|2.93|43244|31.98|22|2023-03-28|15/12/2022|-2.32|-0.155|42600000|39530000|3.289999961853|1|2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000|2.1600000858307|1
2024-09-02 07:25:04|10481|943532|3836|640.38M|640380000|0.42|152264|-47.56|21|2024-11-27|15/09/2024|||||0.41999998688698|1|2024-08-27|15/06/2024|||||0.39500001072884|1
2024-09-02 07:25:14|10482|1073767|GMMP|60.99B|60990000000|1355.15|257025|-17.93|32|2024-10-24|15/09/2024|||||1355.0500488281|1|2024-08-07|15/06/2024|||7850000000|8600000000|1400.75|1
2024-09-02 07:25:25|10483|18727|MDIA3|9.11B|9110000000|27.16|804780|-26.59|45|2024-11-08|15/09/2024||0.76||2670000000|27.159999847412|1|2024-08-09|15/06/2024|0.56|0.86|2630000000|2550000000|29.120000839233|1
2024-09-02 07:25:35|10484|103683|6153|14.10B|14100000000|23.65|3972093|3.73|33|2024-11-08|15/09/2024|||||23.64999961853|1|2024-07-31|15/06/2024|||||22.35000038147|1
2024-09-02 07:25:46|10485|1012973|8358|16.37B|16370000000.000002|64.8|5446|-2.26|31|2024-11-08|15/09/2024||0.92||1850000000|64.800003051758|1|2024-08-09|15/06/2024|0.66|0.66||1580000000|60|1
2024-09-02 07:25:55|10486|103011|1305|9.85B|9850000000|16.95|1990080|-30.25|33|2024-10-31|15/09/2024||0.1333||3310000000|16.950000762939|1|2024-07-31|15/06/2024|0.16|0.07|3080000000|3080000000|17.799999237061|1
2024-09-02 07:26:05|10487|1012878|6589|26.30B|26300000000|85.9|1176|-10.61|33|2024-11-27|15/09/2024||-0.93||670000000|85.900001525879|1|2024-08-28|15/06/2024|-0.7019|-0.7||288000000|85|1
2024-09-02 07:26:16|10488|103658|5534|33.39B|33390000000|115|2473964|57.32|36|2024-11-07|15/09/2024||4.03||6000000000|115|1|2024-08-14|15/06/2024|1.25|1.25|2160000000|2160000000|126.5|1
2024-09-02 07:26:26|10489|103727|6412|51.30B|51300000000|128|959390|13.78|33|2024-10-31|15/09/2024||3||10190000000|128|1|2024-07-31|15/06/2024|2.28|1.96|8900000000|8900000000|134.5|1
2024-09-02 07:26:34|10490|1012650|5820|44.84B|44840000000|11.7|6711|0|23|2022-11-30|15/09/2022|||||11.699999809265|1|2022-08-31|15/06/2022|0.22||2770000000||11.449999809265|1
2024-09-02 07:26:45|10491|103015|1310|6.92B|6920000000|13.1|1208620|-15.76|32|2024-11-27|15/09/2024|||||13.10000038147|1|2024-08-07|15/06/2024|||||12.60000038147|1
2024-09-02 07:26:57|10492|943574|3613|6.29B|6290000000|7.51|1061651|-40.66|33|2024-10-25|15/09/2024|||||7.5100002288818|1|2024-08-30|15/06/2024|||||8.4399995803833|1
2024-09-02 07:27:04|10493|50212|BTNJ|6.62B|6620000000|832|1761045|10.43|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2024-09-02 07:27:12|10494|946370|1381|10.83B|10830000000|4.43|3921278|2.62|15|2023-03-22|15/12/2022|0.23||4140000000||3.8900001049042|1|2022-08-23|15/06/2022|0.32||4110000000||4.7800002098083|1
2024-09-02 07:27:20|10495|950127|BERA|2.89B|2890000000|2.47|2701859|13.76|32|2024-09-12|15/07/2024|||||2.4700000286102|1|2024-06-11|15/04/2024|0.077||937500000||2.5023679733276|1
2024-09-02 07:27:29|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|0|29|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1
2024-09-02 07:27:40|10497|50048|0861|5.47B|5470000000|3.27|4217780|26.38|40|2024-11-26|15/09/2024|||||3.2699999809265|1|2024-08-30|15/06/2024|||||3.1600000858307|1
2024-09-02 07:27:47|10498|979901|||||||24|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1|2022-11-14|15/09/2022|-118.55||6970000000||4430|1
2024-09-02 07:27:52|10499|1031125|6069|5.33B|5330000000|5.4|1921945|8.2|5|2018-05-15|15/03/2018|0.02||43850000||8.4099998474121|1|2018-03-29|15/12/2017|0.06||79540000||7.8800001144409|1
2024-09-02 07:28:02|10500|979322|039840|235.3B|235300000000|16200|56878|-46.14|33|2024-11-11|15/09/2024||605.78||32300000000|16200|1|2024-08-07|15/06/2024||584.60|15500000000|36870000000|18400|1
2024-09-02 07:28:15|10501|41608|MBSB|6.62B|6620000000|0.805|10660383|11.03|33|2024-11-21|15/09/2024|||||0.80500000715256|1|2024-08-28|15/06/2024|0.007||435900000||0.83999997377396|1
2024-09-02 07:28:24|10502|102180|COSCO|35.74B|35740000000|5.05|709116|-3.49|31|2024-11-15|15/09/2024|||||5.0500001907349|1|2024-08-12|15/06/2024|||||4.6999998092651|1
2024-09-02 07:28:36|10503|41402|AGUASA|1.66T|1660000000000|277|6391612|-3.49|36|2024-11-21|15/09/2024||4.02|||277|1|2024-08-22|15/06/2024|3.84|4.32|150550000000|161270000000|277|1
2024-09-02 07:28:46|10504|102472|CKP|29.59B|29590000000|3.62|6388668|-2.16|33|2024-11-07|15/09/2024|||||3.6199998855591|1|2024-08-13|15/06/2024|0.01|0.01|2470000000|2470000000|3.7200000286102|1
2024-09-02 07:28:54|10505|1013385|MAVI|41.91B|41910000000|106.9|3340231|92.64|30|2024-09-17|15/07/2024|||||107|1|2024-06-13|15/04/2024|||8270000000|8270000000|100.09999847412|1
2024-09-02 07:29:00|10506|992988|3306|6.69B|6690000000|13.18|710442|70.62|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2024-09-02 07:29:09|10507|41612|DRBM|2.18B|2180000000|1.13|1831121|-21.23|35|2024-11-21|15/09/2024|||||1.1299999952316|1|2024-08-28|15/06/2024|-0.3||3760000000||1.2699999809265|1
2024-09-02 07:29:19|10508|1156660|BLDN|2.6B|2600000000|1.36|9012673|-3.11|18|2024-05-06|15/03/2024||0.03||304630000|1.335000038147|1|2024-02-25|15/12/2023|0.015|0.02|284100000|284100000|1.1579999923706|1
2024-09-02 07:29:24|10509|1129402|1873|1.26B|1260000000|0.6|1547063|-59.59|0||
2024-09-02 07:29:30|10510|1089331|1765|1.66B|1660000000|0.202|47911954|-59.41|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2024-09-02 07:29:38|10511|104150|EGCH|171.08B|171080000000|318|302436|34.02|32|2024-10-25|15/09/2024|||||318|1|2024-08-13|15/06/2024|4.18||||331.51998901367|1
2024-09-02 07:29:47|10512|100044|0697|9.62B|9620000000|1.32|1039508|-27.87|33|2024-10-25|15/09/2024|||||1.3200000524521|1|2024-08-23|15/06/2024|||||1.289999961853|1
2024-09-02 07:29:57|10513|100022|0308|5.59B|5590000000|1.01|2146726|-32.89|16|2023-03-31|15/12/2022|-0.01||2150000000||1.6299999952316|1|2022-08-31|15/06/2022|-0.05||885300000||1.4299999475479|1
2024-09-02 07:30:15|10514|102234|FGEN|62.08B|62080000000|17.2|287464|-10.23|30|2024-11-14|15/09/2024|||||17.200000762939|1|2024-08-12|15/06/2024|||682000000||16.579999923706|1
2024-09-02 07:30:26|10515|103367|2515|20.44B|20440000000|13.35|22976998|30.24|31|2024-11-11|15/09/2024|||||13.35000038147|1|2024-08-09|15/06/2024|||||14.10000038147|1
2024-09-02 07:30:35|10516|50100|WBOJ|10.72B|10720000000|20358|94515|80.59|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2024-09-02 07:30:42|10517|990901|2362|6.63B|6630000000|0.52|19505460|34.18|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2024-09-02 07:30:49|10518|1153343|0302|2.05B|2049999999.9999998|0.7|23575318|-50|0||
2024-09-02 07:31:00|10519|102738|SGP|12.68B|12680000000|6.9|527113|-18.34|31|2024-11-05|15/09/2024|||||6.9000000953674|1|2024-08-09|15/06/2024|||||6.8499999046326|1
2024-09-02 07:31:09|10520|103374|2534|13.01B|13010000000|27.5|2686112|42.49|32|2024-11-11|15/09/2024|||||27.5|1|2024-08-14|15/06/2024|||||26.549999237061|1
2024-09-02 07:31:18|10521|979723|086390|208.41B|208410000000|10020|191687|-29.82|33|2024-11-13|15/09/2024|||||10020|1|2024-08-14|15/06/2024|||||10410|1
2024-09-02 07:31:28|10522|1013402|ERIS|189.29B|189290000000|1389.55|245398|70.89|31|2024-11-27|15/09/2024||10.40||5108000000|1390|1|2024-08-02|15/06/2024|6.1|6.3|7200000000|6990000000|1119.3499755859|1
2024-09-02 07:31:39|10523|18623|BRSR6|5.36B|5360000000|12.56|1421361|-0.16|45|2024-11-12|15/09/2024||0.6098||2190000000|12.560000419617|1|2024-08-13|15/06/2024|0.6024|0.5879|2280000000|2150000000|11.760000228882|1
2024-09-02 07:31:48|10524|950510|TAKA|3.22B|3220000000|3.85|698762|1.6|33|2024-11-20|15/09/2024|||||3.8499999046326|1|2024-08-30|15/06/2024|||||3.8499999046326|1
2024-09-02 07:31:59|10525|18155|GRPH|99.91B|99910000000|511.75|952792|8.51|33|2024-11-07|15/09/2024||||6902000000|511.75|1|2024-08-06|15/06/2024|12.1||7000000000|7280000000|486.64999389648|1
2024-09-02 07:32:09|10526|39900|RAID|56.21B|56210000000|166.6|2452225|3.38|32|2024-11-01|15/09/2024|||||166.60000610352|1|2024-08-06|15/03/2024|||||161.4700012207|1
2024-09-02 07:32:21|10527|1167986|009900|609.7B|609700000000|11370|152123|-45.36|18|2024-11-20|15/09/2024||||408300000000|11370|1|2024-08-09|15/06/2024|||434400000000|440200000000|11340|1
2024-09-02 07:32:32|10528|44010|082640|1.02T|1020000000000|6400|1213414|52|40|2024-11-07|15/09/2024||||1105000000000|6400|1|2024-08-12|15/06/2024||||1008000000000|8830|1
2024-09-02 07:32:42|10529|103554|3532|57.60B|57600000000|148.5|1058181|2.06|31|2024-11-06|15/09/2024||1.27||3450000000|148.5|1|2024-08-09|15/06/2024|1.14|1.21|3170000000|3150000000|138|1
2024-09-02 07:32:53|10530|103740|8070|42.50B|42500000000|62.3|6061421|101.62|33|2024-11-05|15/09/2024|||||62.299999237061|1|2024-08-06|15/06/2024|||||41.400001525879|1
2024-09-02 07:33:02|10531|1012345|4105|18.70B|18700000000|75.2|464|-1.83|33|2024-11-01|15/09/2024||1.4||1440000000|75.199996948242|1|2024-08-02|15/06/2024|1.05|1.29|1410000000|1370000000|74.599998474121|1
2024-09-02 07:33:12|10532|1012169|3152|12.32B|12320000000|178.5|156|-10.3|33|2024-11-27|15/09/2024|||||178.5|1|2024-08-28|15/06/2024|||||170|1
2024-09-02 07:33:21|10533|102314|SCC|143.88B|143880000000|33.95|1597859|29.11|34|2024-11-04|15/09/2024|||||33.950000762939|1|2024-08-01|15/06/2024|||19680000000||33.450000762939|1
2024-09-02 07:33:32|10534|18766|RAPT4|3.37B|3370000000|11.01|2351944|-13.31|45|2024-11-07|15/09/2024||0.4722||3190000000|11.010000228882|1|2024-08-07|15/06/2024|0.2609|0.3703|2980000000|2980000000|10.5|1
2024-09-02 07:33:40|10535|43661|003530|754.73B|754730000000|3370|1497638|34.07|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2024-09-02 07:33:48|10536|961692|SSSJ|6.93B|6930000000|1455|679557|18|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2024-09-02 07:33:58|10537|19483|KOZAL|80.90B|80900000000|25.34|102803731|-12.47|43|2024-10-28|15/09/2024|||||25.420000076294|1|2024-08-06|15/06/2024|||2440000000|2440000000|22.120000839233|1
2024-09-02 07:34:07|10538|1010642|267260|11T|11000000000000|292500|543021|375.44|32|2024-11-14|15/09/2024||1791||859860000000|292500|1|2024-08-14|15/06/2024||1595|917000000000|916960000000|276500|1
2024-09-02 07:34:18|10539|18652|CSMG3|8.99B|8990000000|23.72|1476647|28.22|43|2024-11-14|15/09/2024||0.9558||1840000000|23.719999313354|1|2024-07-30|15/06/2024|0.8576|0.86|1760000000|1790000000|22.090000152588|1
2024-09-02 07:34:28|10540|19386|EKGYO|45.26B|45260000000|11.93|194410999|32.13|45|2024-11-05|15/09/2024|||||11.920000076294|1|2024-08-14|15/06/2024|||||11.140000343323|1
2024-09-02 07:34:36|10541|1164167|LJQQ3|829.06M|829060000|4.25|3129018|-13.79|23|2024-11-11|15/09/2024|||||4.25|1|2024-08-12|15/06/2024|||641000000|655670000|4.3800001144409|1
2024-09-02 07:34:45|10542|50696|DRDJ|1.26B|1260000000|1476|1047714|-19.86|32|2024-10-14|15/09/2024|||||1476|1|2024-08-21|15/06/2024|||||1807|1
2024-09-02 07:34:59|10543|1012926|8076|9.80B|9800000000|33.55|4433|7.53|33|2024-11-08|15/09/2024|||||33.549999237061|1|2024-08-08|15/06/2024|||||31.799999237061|1
2024-09-02 07:35:09|10544|40456|PGSUS|115.25B|115250000000|232.5|8284768|24.6|42|2024-11-06|15/09/2024|||||232|1|2024-08-12|15/06/2024|||27270000000|27270000000|232|1
2024-09-02 07:35:18|10545|1090470|CRDE|192.06B|192060000000|1207.1|19168|-13.29|32|2024-10-18|15/09/2024||26.09||10220000000|1207.0999755859|1|2024-07-19|15/06/2024|24.93|25.09|10020000000|10020000000|1297.4000244141|1
2024-09-02 07:35:26|10546|1159369|344820|656.87B|656870000000|41300|20864|-0.48|19|2024-11-11|15/09/2024||||446800000000|41300|1|2024-08-07|15/06/2024|||514300000000|453300000000|40400|1
2024-09-02 07:35:36|10547|943699|EPG|11.54B|11540000000|4.12|2913177|-42.9|33|2024-11-07|15/09/2024|||||4.1199998855591|1|2024-08-14|15/06/2024|0.091|0.10|3590000000|3003000000|3.7999999523163|1
2024-09-02 07:35:46|10548|102671|PTG|14.61B|14610000000|8.7|5403473|-18.75|33|2024-11-11|15/09/2024|||||8.6999998092651|1|2024-08-09|15/06/2024|0.28|0.25|57780000000|57810000000|8|1
2024-09-02 07:35:56|10549|50039|0658|1.70B|1700000000|1.04|718954|-58.82|30|2024-11-27|15/09/2024|||||1.039999961853|1|2024-08-28|15/06/2024|||||1.0599999427795|1
2024-09-02 07:36:06|10550|100069|0906|7.94B|7940000000|7.13|1057085|22.84|23|2024-11-27|15/09/2024|||||7.1300001144409|1|2024-08-13|15/06/2024|||||6.9299998283386|1
2024-09-02 07:36:16|10551|27134|HERDEZ|18.59B|18590000000|57.37|83783|33.95|39|2024-10-16|15/09/2024||1.06|||57.369998931885|1|2024-07-18|15/06/2024||1|9300000000|9120000000|52.470001220703|1
2024-09-02 07:36:27|10552|1072979|BTBT|475.47M|475470000|3.22|11685744|40|27|2024-12-18|15/09/2024||0.0075||33340000|3.2200000286102|1|2024-08-19|15/06/2024|-0.09|-0.03|29000000|26090000|2.9400000572205|1
2024-09-02 07:36:37|10553|103219|2208|23.71B|23710000000|18.6|4367241|-19.83|32|2024-11-08|15/09/2024||-0.28||4190000000|18.60000038147|1|2024-07-23|15/06/2024||-0.36||4170000000|17|1
2024-09-02 07:36:45|10554|103654|5522|63.39B|63390000000|81.1|2912568|45.08|34|2024-10-24|15/09/2024||1.41||6580000000|81.099998474121|1|2024-08-08|15/06/2024||1.2||5560000000|76.599998474121|1
2024-09-02 07:36:56|10555|1012748|6244|10.37B|10370000000|26.8|8968|-7.59|33|2024-11-05|15/09/2024||0.3||1340000000|26.799999237061|1|2024-08-01|15/06/2024||0.17||991000000|28.700000762939|1
2024-09-02 07:37:06|10556|103437|2867|43.14B|43140000000|7.99|31720203|55.15|31|2024-10-17|15/09/2024|||||7.9899997711182|1|2024-07-19|15/06/2024|||||8.2941799163818|1
2024-09-02 07:37:18|10557|103021|1319|56.72B|56720000000|95.9|4108839|44.43|33|2024-10-28|15/09/2024||1.49||6160000000|95.900001525879|1|2024-08-08|15/06/2024|1.76|1.79|6190000000|6190000000|90|1
2024-09-02 07:37:27|10558|947157|AEGS|283.22B|283220000000|806.5|729868|104.26|33|2024-11-05|15/09/2024||4.6||20470000000|807.25|1|2024-07-30|15/06/2024|3.8|4.8|16010000000|16010000000|884.15002441406|1
2024-09-02 07:37:36|10559|18223|IRBI|379.91B|379910000000|62.99|66937859|108.39|45|2024-10-24|15/09/2024||||16039000000|62.959999084473|1|2024-08-09|15/06/2024|0.25||18530000000|17490000000|63.740001678467|1
2024-09-02 07:37:44|10560|979333|041190|546.66B|546659999999.99994|6920|1623577|97.13|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2024-09-02 07:37:53|10561|18114|ENGI|124.96B|124960000000|222.21|9160807|37.88|34|2024-11-07|15/09/2024||||7545000000|222.38999938965|1|2024-08-09|15/06/2024|1|1|6100000000|6140000000|228.14999389648|1
2024-09-02 07:38:03|10562|941309|AGTHIA|5.78B|5780000000|6.95|668537|37.9|41|2024-11-06|15/09/2024|||||6.9499998092651|1|2024-08-06|15/06/2024|0.08|0.08|1080000000|1090000000|6.2199997901917|1
2024-09-02 07:38:14|10563|41694|PDNI|2.22B|2220000000|3.43|311689|-14.42|35|2024-11-28|15/09/2024|||||3.4300000667572|1|2024-08-27|15/06/2024|0.04||455200000|455200000|3.3800001144409|1
2024-09-02 07:38:24|10564|103797|9940|24.28B|24280000000|32.95|843968|14.61|31|2024-10-24|15/09/2024|||||32.950000762939|1|2024-07-30|15/06/2024|||||33|1
2024-09-02 07:38:32|10565|1166358|BOAS3|4.22B|4219999999.9999995|7.95|1795213|0|19|2023-11-08|15/09/2023||0.1508||250730000|7.9499998092651|1|2023-08-14|15/06/2023||0.1273||233770000|7.9499998092651|1
2024-09-02 07:38:40|10566|18165|GNFC|101.65B|101650000000|695.35|2205991|9.64|42|2024-11-07|15/09/2024|||||695.09997558594|1|2024-08-13|15/06/2024|||||669.70001220703|1
2024-09-02 07:38:49|10567|102163|DNL|43.57B|43570000000|6.09|1590246|-6.75|33|2024-11-06|15/09/2024|||||6.0900001525879|1|2024-08-13|15/06/2024|||10140000000||5.8499999046326|1
2024-09-02 07:38:59|10568|19482|KOZAA|24.37B|24370000000|62.8|15861863|-5.74|42|2024-10-28|15/09/2024|||||62.849998474121|1|2024-08-07|15/06/2024|||||62.200000762939|1
2024-09-02 07:39:10|10569|103646|5388|32.83B|32830000000|111.5|3171962|-5.11|33|2024-11-07|15/09/2024||2.4||15430000000|111.5|1|2024-07-30|15/06/2024|1.84|1.59|13710000000|13710000000|113.5|1
2024-09-02 07:39:18|10570|100126|2233|4.69B|4690000000|0.86|19481490|12.82|17|2023-03-27|15/12/2022||0.13||4013000000|0.93999999761581|1|2022-03-27|15/12/2021||0.17||4730000000|1.2799999713898|1
2024-09-02 07:39:28|10571|979824|100090|848.27B|848270000000|14410|557104|-34.03|32|2024-11-12|15/09/2024||270.66||244380000000|14410|1|2024-08-14|15/06/2024||370.69|173400000000|173330000000|13000|1
2024-09-02 07:39:37|10572|1012368|4147|23.59B|23590000000|86.4|743|-26.78|33|2024-11-12|15/09/2024||0.0789||228000000|86.400001525879|1|2024-08-09|15/06/2024||-0.0591||151000000|76.699996948242|1
2024-09-02 07:39:45|10573|1012146|3081|16.07B|16070000000|175|4414|62.79|33|2024-10-23|15/09/2024||-0.3786||328330000|175|1|2024-07-24|15/06/2024|-0.33|-0.3314|273000000|272830000|141.5|1
2024-09-02 07:39:55|10574|996059|MOVI3|2.56B|2560000000|7.14|4583712|-44.95|32|2024-11-12|15/09/2024||0.1928||3250000000|7.1399998664856|1|2024-08-06|15/06/2024|0.1737|0.175|3440000000|3400000000|6.4299998283386|1
2024-09-02 07:40:04|10575|13209|MCGS|1.22B|1220000000|4.318|1346325|-28.15|31|2024-10-21|15/09/2024|||||4.3179998397827|1|2024-07-21|15/06/2024|||||4.2880001068115|1
2024-09-02 07:40:19|10576|100244|JUST|106.17B|106170000000|1251.05|761812|63.53|43|2024-10-30|15/09/2024||8.44||2610000000|1251.0500488281|1|2024-07-16|15/06/2024|16.8|14.53|2810000000|2810000000|1051.1999511719|1
2024-09-02 07:40:28|10577|103086|1515|6.93B|6930000000|38.2|835854|7.91|31|2024-10-31|15/09/2024|||||38.200000762939|1|2024-08-07|15/06/2024|||||37.549999237061|1
2024-09-02 07:40:37|10578|41640|YTLS|33.47B|33470000000|3.03|17826568|89.24|40|2024-11-21|15/09/2024|||||3.0299999713898|1|2024-08-21|15/12/2023|0.0535|0.05|7530000000|7530000000|3.1400001049042|1
2024-09-02 07:40:46|10579|13694|MSNG|86.85B|86850000000|2.201|22177456|-25.73|39|2024-10-28|15/09/2024|||||2.2044999599457|1|2024-07-31|15/06/2024|||||2.5|1
2024-09-02 07:40:51|10580|1161014|9996|1.85B|1850000000|2.66|5709871|-62.26|0||
2024-09-02 07:41:00|10581|42628|EYDr|596.4M|596400000|5.6|35609|-15.02|36|2024-11-27|15/09/2024|||||5.5999999046326|1|2024-09-26|15/06/2024|||||5.5999999046326|1
2024-09-02 07:41:08|10582|103082|1507|26.48B|26480000000|64.8|95755|0|23|2022-05-18|15/03/2022|||||64.800003051758|1|2022-03-02|15/12/2021|0.17|||4645000000|64.5|1
2024-09-02 07:41:19|10583|42672|SRSr|640.87M|640870000|9.94|35558|28.26|36|2024-10-24|15/09/2024|||||9.9399995803833|1|2024-09-03|15/06/2024|||||9.9399995803833|1
2024-09-02 07:41:26|10584|987128|2006|17.2B|17200000000|3.09|4979616|0|11|2022-05-09|15/03/2022|||||3.0899999141693|1|2022-03-29|15/12/2021||0.03||7495000000|2.960000038147|1
2024-09-02 07:41:35|10585|103234|2323|14.43B|14430000000|13.25|17378920|6.85|31|2024-11-11|15/09/2024|||||13.25|1|2024-08-12|15/06/2024|||||11.60000038147|1
2024-09-02 07:41:44|10586|997897|145720|689.05B|689050000000|78000|77525|-36.39|32|2024-11-13|15/09/2024||2523||113550000000|78000|1|2024-08-14|15/06/2024||2971|111700000000|111200000000|87400|1
2024-09-02 07:41:53|10587|103590|3704|15.29B|15290000000|37.9|1126235|-19.28|33|2024-11-04|15/09/2024||0.615||6870000000|37.900001525879|1|2024-08-05|15/06/2024|0.32|0.32|6510000000|6510000000|36.799999237061|1
2024-09-02 07:41:59|10588|50022|3818|1.58B|1580000000|0.27|1182266|6.93|11|2023-06-22|15/12/2023|||||0.30063900351524|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2024-09-02 07:42:07|10589|41407|AESANDES|840.51B|840510000000|81|19732|14.17|20|2024-05-07|15/03/2024|||||81|1|2024-02-27|15/12/2023||0.003|||81.059997558594|1
2024-09-02 07:42:13|10590|50054|1361|6.97B|6970000000|3.36|2788358|-14.56|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2024-09-02 07:42:23|10591|950528|UNSM|5.24B|5240000000|3.27|1422438|-2.15|33|2024-10-25|15/09/2024|||||3.2699999809265|1|2024-07-30|15/06/2024|0.0095||394600000||4.1199998855591|1
2024-09-02 07:42:30|10592|1073430|TENP|523.65M|523650000|94.95|15039|13.15|28|2024-11-18|15/09/2024||||110400000|94.949996948242|1|2024-08-26|15/06/2024||8.54|98000000|96450000|85.5|1
2024-09-02 07:42:35|10593|1141275|1931|1.4B|1400000000|1.05|640921|-27.73|0||
2024-09-02 07:42:44|10594|1052835|TRAXIONA|11.36B|11360000000|20.3|1160803|-33.51|31|2024-10-21|15/09/2024||0.6483||7450000000|20.299999237061|1|2024-07-22|15/06/2024|0.3914|0.3915|7370000000|7370000000|24.319999694824|1
2024-09-02 07:42:52|10595|953717|8341|12.27B|12270000000|94.4|195828|-18.27|33|2024-11-08|15/09/2024||0.85||851000000|94.400001525879|1|2024-08-08|15/06/2024|1.35|1.35|949000000|949000000|93.699996948242|1
2024-09-02 07:43:01|10596|18256|KARU|179.31B|179310000000|222.88|2509946|82.52|35|2024-11-01|15/09/2024||4.30|||222.83000183105|1|2024-07-18|15/06/2024|5.7|5.2|26730000000|9890000000|202.05000305176|1
2024-09-02 07:43:08|10597|18403|SRID|126.07B|126070000000|1370.95|429725|205.84|35|2024-10-30|15/09/2024||||9775000000|1370.6999511719|1|2024-07-29|15/06/2024|7.6|8.45|10880000000|10880000000|1021.5999755859|1
2024-09-02 07:43:18|10598|985148|CLHO|9.53B|9530000000|6.6|1132115|71.61|31|2024-11-25|15/09/2024|||||6.5999999046326|1|2024-09-09|15/06/2024|||||6.5999999046326|1
2024-09-02 07:43:23|10599|1096080|1911|4.13B|4130000000|7.27|1244400|0|0||
2024-09-02 07:43:30|10600|943499|1600|3.21B|3210000000|3.31|803014|-14.36|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|5.460000038147|1|2017-09-28|15/06/2017|0.19||1490000000||5.6599998474121|1
2024-09-02 07:43:42|10601|102505|BSRC|24.23B|24230000000|7|4612668|-27.04|34|2024-11-06|15/09/2024||0.17|||7|1|2024-08-07|15/06/2024|0.06|0.04|66050000000|66790000000|6.8000001907349|1
2024-09-02 07:43:53|10602|19583|TKFEN|20.37B|20370000000|55.2|4255520|12.47|45|2024-11-07|15/09/2024|||||55.200000762939|1|2024-09-26|15/06/2024|||||55.200000762939|1
2024-09-02 07:44:04|10603|42644|HEPr|2.18B|2180000000|7.14|273777|-12.5|45|2024-11-14|15/09/2024||0.045||3330000000|7.1399998664856|1|2024-08-29|15/06/2024|0.1|-0.07|3640000000|3290000000|7.0599999427795|1
2024-09-02 07:44:12|10604|1093999|298000|171.78B|171780000000|46000|21608|-54.32|27|2024-11-14|15/09/2024||||716000000000|46000|1|2024-08-13|15/06/2024||||743000000000|46250|1
2024-09-02 07:44:21|10605|979768|092040|292.72B|292720000000|5100|805789|-38.39|33|2024-11-12|15/09/2024|||||5100|1|2024-08-14|15/06/2024|||||5170|1
2024-09-02 07:44:27|10606|1156019|9909|1.71B|1710000000|2.6|252811|-32.14|0||
2024-09-02 07:44:38|10607|50507|ANIM3|1.24B|1240000000|3.28|6068564|-13.68|33|2024-11-11|15/09/2024||0.0907||952920000|3.2799999713898|1|2024-08-12|15/06/2024|0.0827|0.1004|976900000|977000000|3.2482628822327|1
2024-09-02 07:44:45|10608|969094|3813|3.00B|3000000000|0.58|1261066|-10.61|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|1.7000000476837|1|2018-05-14|15/03/2018|0.03||5500000000||1.3700000047684|1
2024-09-02 07:44:54|10609|13696|NMTP|146.38B|146380000000|7.96|26058803|-49.27|36|2024-08-26|15/06/2024|||||8.3199996948242|1|2024-06-17|15/03/2024|||||10.619999885559|1
2024-09-02 07:45:04|10610|943449|0579|15.58B|15580000000|1.88|8187632|13.17|22|2024-10-25|15/09/2024|||||1.8799999952316|1|2024-08-29|15/06/2024|||||1.8300000429153|1
2024-09-02 07:45:14|10611|100071|||||||34|2024-11-27|15/09/2024|||||4.3800001144409|1|2024-08-20|15/06/2024|||||4.5|1
2024-09-02 07:45:21|10612|980727|TTAt|289.77M|289770000|0.146|1|-9.52|0||
2024-09-02 07:45:31|10613|13218|QANC|2.35B|2350000000|3.59|502754|3.14|38|2024-10-16|15/09/2024|||||3.5899999141693|1|2024-08-11|15/06/2024|||||3.6559998989105|1
2024-09-02 07:45:41|10614|12889|TMGH|123.81B|123810000000|60|5413966|450.46|45|2024-11-27|15/09/2024|||||60|1|2024-08-28|15/06/2024|0.73||10230000000||57.5|1
2024-09-02 07:45:50|10615|1131567|6055|11.56B|11560000000|16.28|2679291|47.44|10|2023-03-09|15/12/2022|0.23||4450000000||11.380000114441|1|2022-08-26|15/06/2022|0.32||3870000000||11.239999771118|1
2024-09-02 07:46:00|10616|37730|ATTP|1.77B|1770000000|17.74|172631|-29.72|45|2024-11-06|15/09/2024||||3075000000|17.700000762939|1|2024-08-28|15/06/2024|||3340000000|3150000000|17.389999389648|1
2024-09-02 07:46:07|10617|1162598|9997|7.01B|7010000000|5.67|471438|-3.11|0||
2024-09-02 07:46:22|10618|992657|3413|36.04B|36040000000|351|2036937|88.71|33|2024-11-07|15/09/2024||5.42||3930000000|351|1|2024-08-08|15/06/2024|5.24|4.95|3600000000|3620000000|297.5|1
2024-09-02 07:46:32|10619|1062839|MPARK|69.54B|69540000000|336.5|659749|158.02|32|2024-11-07|15/09/2024|||||336.5|1|2024-08-21|15/06/2024|||7700000000|7530000000|359.75|1
2024-09-02 07:46:42|10620|999097|0581|4.09B|4090000000|1.1|1697989|-1.59|21|2024-11-27|15/09/2024|||||1.1000000238419|1|2024-08-29|15/06/2024|||||1.1000000238419|1
2024-09-02 07:46:51|10621|18033|BASF|285.17B|285170000000|6593.7|73238|150.81|33|2024-11-07|15/09/2024||28.70||36976000000|6593.4501953125|1|2024-08-07|15/06/2024|48.6|35.9|40000000000|39640000000|5777.6499023438|1
2024-09-02 07:47:00|10622|43922|026890|314.32B|314320000000|8820|106799|15.24|31|2024-11-12|15/09/2024|||||8820|1|2024-08-14|15/06/2024|||||9920|1
2024-09-02 07:47:10|10623|100051|0743|3.35B|3350000000|2.14|4077699|-30.72|27|2024-10-25|15/09/2024|||||2.1400001049042|1|2024-08-02|15/06/2024|||||2.8900001049042|1
2024-09-02 07:47:19|10624|103155|1736|37.26B|37260000000|123|1145317|57.49|33|2024-11-11|15/09/2024||1.86||12190000000|123|1|2024-08-07|15/06/2024|0.89|0.73|10300000000|10300000000|101.5|1
2024-09-02 07:47:30|10625|947275|BAMN|71.44B|71440000000|2205|99027|-0.11|38|2024-11-01|15/09/2024||||4312000000|2205|1|2024-08-07|15/06/2024|||4180000000|4970000000|2292.6000976562|1
2024-09-02 07:47:41|10626|19509|MGROS|87.72B|87720000000|493|1428235|39.6|45|2024-10-31|15/09/2024|||||492.25|1|2024-08-20|15/06/2024|||62200000000|64290000000|522|1
2024-09-02 07:47:50|10627|1008732|2001|2.50B|2500000000|1.62|1189114|-39.36|4|2018-04-11|15/12/2017|0.09||201800000||5.6399998664856|1|2017-09-26|15/06/2017|0.09||212600000||4.0999999046326|1
2024-09-02 07:47:56|10628|50002|1333|1.37B|1370000000|0.178|1000|0|16|2023-05-01|15/03/2023|||||1.6799999475479|1|2023-03-16|15/12/2022|||||1.6799999475479|1
2024-09-02 07:48:06|10629|18741|MYPK3|1.73B|1730000000|11.57|1177805|-18.29|45|2024-11-06|15/09/2024||0.6629||3830000000|11.569999694824|1|2024-08-07|15/06/2024|0.4867|0.4511|3860000000|3830000000|11.14999961853|1
2024-09-02 07:48:17|10630|12888|SWDY|123.02B|123020000000|61.65|2417164|151.92|45|2024-11-11|15/09/2024|||||62.090000152588|1|2024-08-20|15/06/2024|||50120000000||58.700000762939|1
2024-09-02 07:48:31|10631|103255|2355|17.19B|17190000000|43.25|4959686|14.12|33|2024-11-11|15/09/2024||0.905||4390000000|43.25|1|2024-08-08|15/06/2024||0.78||4170000000|41.799999237061|1
2024-09-02 07:48:38|10632|1082079|6100|1.10B|1100000000|2.14|4067534|-72.91|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2024-09-02 07:48:48|10633|103389|2605|16.27B|16270000000|27.8|8414468.53|40.4|33|2024-11-06|15/09/2024||0.495||1160000000|27.799999237061|1|2024-08-09|15/06/2024|1.2|1.2|1210000000|1210000000|25.450000762939|1
2024-09-02 07:48:57|10634|1012379|4162|12.59B|12590000000|87.6|709|-1.68|33|2024-11-27|15/09/2024||0.68||217000000|87.599998474121|1|2024-08-28|15/06/2024|1.09|0.815|262000000|223000000|86.5|1
2024-09-02 07:49:05|10635|1117969|1890|2.68B|2680000000|1.33|2750926|-37.74|0||
2024-09-02 07:49:15|10636|950273|GNIC|604.47M|604470000|0.885|4673875|-42.54|33|2024-10-22|15/09/2024|||||0.88499999046326|1|2024-08-23|15/06/2024|0.006||27800000||1.1399999856949|1
2024-09-02 07:49:25|10637|43462|073240|1.33T|1330000000000|4610|621350|-3.17|45|2024-11-13|15/09/2024||128.46||1129930000000|4610|1|2024-07-30|15/06/2024||165.24|1132000000000|1120900000000|5220|1
2024-09-02 07:49:34|10638|1061667|166090|681.34B|681340000000|33150|203331|-32.7|31|2024-11-13|15/09/2024||1034||67130000000|33150|1|2024-08-14|15/06/2024||964.00|61300000000|61300000000|40100|1
2024-09-02 07:49:44|10639|979582|065660|147.53B|147530000000|15060|20176|-5.27|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2024-09-02 07:49:53|10640|103360|2501|33.11B|33110000000|28.55|9438708|87.21|33|2024-11-12|15/09/2024||0.25||3440000000|28.549999237061|1|2024-08-07|15/06/2024||0.37||4200000000|25.950000762939|1
2024-09-02 07:50:03|10641|103196|2031|19.14B|19140000000|59.6|2504235|25.61|33|2024-11-05|15/09/2024||1.49||4280000000|59.599998474121|1|2024-07-29|15/06/2024|4.16|0.82|3670000000|4080000000|58.299999237061|1
2024-09-02 07:50:16|10642|993203|PNBH|252.49B|252490000000|972.5|2605623|50|33|2024-11-27|15/09/2024||15.31||7110000000|973.95001220703|1|2024-07-25|15/06/2024|16.68|15.33|7350000000|6790000000|775.95001220703|1
2024-09-02 07:50:26|10643|18302|NCCL|204.21B|204210000000|325.5|8067695|86.63|45|2024-11-05|15/09/2024||||35989000000|325.5|1|2024-08-06|15/06/2024|3.2|3.22|47130000000|47130000000|322|1
2024-09-02 07:50:34|10644|1166255|294090|197.53B|197530000000|6770|2075496|-75.28|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2024-09-02 07:50:43|10645|1169011|INTB3|7.22B|7220000000|22.04|1040903|-1.48|18|2024-10-28|15/09/2024||0.4377||1190000000|22.040000915527|1|2024-07-29|15/06/2024|0.3594|0.3629|1190000000|1180000000|22.209999084473|1
2024-09-02 07:50:51|10646|17995|ALOK|132.32B|132320000000|26.6|21128199|37.19|34|2024-11-14|15/09/2024|||||26.60000038147|1|2024-07-16|15/06/2024|||||27.239999771118|1
2024-09-02 07:51:00|10647|953529|LNTAq|875.24M|875240000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2024-09-02 07:51:10|10648|41661|CAPI|3.29B|3290000000|0.765|10865454|-17.2|45|2024-11-27|15/09/2024|||||0.76999998092651|1|2024-08-29|15/06/2024|-0.0605||4860000000||0.79000002145767|1
2024-09-02 07:51:19|10649|100272|VAIB|52.14B|52140000000|314.4|972084|-29.38|32|2024-10-28|15/09/2024|||||314.79998779297|1|2024-08-01|15/06/2024|||7560000000||341.04998779297|1
2024-09-02 07:51:28|10650|950325|IOIP|11.45B|11450000000|2.08|7469632|25|33|2024-11-21|15/09/2024|||||2.079999923706|1|2024-08-28|15/06/2024|0.281||782600000||1.9800000190735|1
2024-09-02 07:51:36|10651|990647|1176|715.34M|715340000|0.099|116852375|-79.4|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2024-09-02 07:51:46|10652|37811|GPW|1.84B|1840000000|43.9|48557|17.43|45|2024-11-07|15/09/2024|||||43.900001525879|1|2024-08-22|15/06/2024|||120900000|122500000|43.349998474121|1
2024-09-02 07:51:55|10653|43575|001060|692.15B|692150000000|29900|126728|-32.35|35|2024-11-13|15/09/2024||480.70||198800000000|29900|1|2024-08-14|15/06/2024||515.36|172300000000|190900000000|28750|1
2024-09-02 07:52:04|10654|978765|THYO|44.96B|44960000000|849|194388|60.23|33|2024-11-11|15/09/2024||3.94||1482000000|849|1|2024-07-23|15/06/2024|4.5|4.5|1570000000|1540000000|643.5|1
2024-09-02 07:52:16|10655|1056491|ZAMP3|818.07M|818070000|3.05|779255|-44.14|31|2024-11-07|15/09/2024||0.0951||1070000000|3.0499999523163|1|2024-08-08|15/06/2024|-0.1|-0.0098|1110000000|1030000000|3.25|1
2024-09-02 07:52:26|10656|102384|RRHI|55.66B|55660000000|38.7|419475|-23.28|34|2024-10-31|15/09/2024||1.25|||38.700000762939|1|2024-07-30|15/06/2024|2.11|1.88|47820000000|47820000000|36.400001525879|1
2024-09-02 07:52:35|10657|39850|BACO|37.51B|37510000000|263.05|752440|2.58|47|2024-11-07|15/09/2024||||2345000000|263.04998779297|1|2024-08-09|15/06/2024|2.7|2.78|2410000000|2620000000|280.10000610352|1
2024-09-02 07:52:44|10658|19431|GUBRF|57.35B|57350000000|171.9|6280796|-50.58|36|2023-05-17|15/03/2023|-0.63||7140000000||233.69999694824|1|2023-03-09|15/12/2022|-0.32||5390000000||226.19999694824|1
2024-09-02 07:52:53|10659|18035|BEML|158.21B|158210000000|3795|809248|52.22|38|2024-11-07|15/09/2024||||8785000000|3795.0500488281|1|2024-08-05|15/06/2024|-16.9|-16.9|6340000000|6340000000|4439.1499023438|1
2024-09-02 07:53:04|10660|19370|DOHOL|40.83B|40830000000|15.62|30597943|11.46|44|2024-11-06|15/09/2024|||||15.630000114441|1|2024-08-16|15/06/2024|||||16.079999923706|1
2024-09-02 07:53:12|10661|979194|031390|500.58B|500580000000|38550|175935|0|21|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1
2024-09-02 07:53:18|10662|1166991|9993|10.27B|10270000000|2.39|4556593|-29.83|0||
2024-09-02 07:53:28|10663|979452|052400|226.29B|226290000000|15130|24514|-12.14|31|2024-11-08|15/09/2024|||||15130|1|2024-08-05|15/06/2024|||||14680|1
2024-09-02 07:53:33|10664|980648|NFSt|1.21B|1210000000|1.1|1|-16.03|0||
2024-09-02 07:53:43|10665|1052402|QD|348.5M|348500000|1.84|484048|-23.97|31|2024-11-18|15/09/2024|||||1.8400000333786|1|2024-09-04|15/06/2024|||||1.8400000333786|1
2024-09-02 07:53:52|10666|102222|DMC|155.08B|155080000000|11.68|2066511|21.29|34|2024-11-12|15/09/2024|||||11.680000305176|1|2024-08-05|15/06/2024|||28090000000||11.300000190735|1
2024-09-02 07:54:01|10667|979653|074600|713.72B|713720000000|26850|520102|-8.58|33|2024-11-13|15/09/2024||951.00||236900000000|26850|1|2024-08-14|15/06/2024||880.00|221400000000|223400000000|29100|1
2024-09-02 07:54:10|10668|1012843|6541|12.20B|12200000000|74.4|331653|20.19|31|2024-11-11|15/09/2024|||||74.400001525879|1|2024-08-07|15/06/2024|||||47|1
2024-09-02 07:54:21|10669|1072173|042000|840.19B|840190000000|31700|1685907|143.59|31|2024-11-13|15/09/2024||||70550000000|31700|1|2024-08-14|15/06/2024|||75900000000|75900000000|33600|1
2024-09-02 07:54:34|10670|43387|012630|547.84B|547840000000.00006|11140|145991|79.67|43|2024-11-13|15/09/2024|||||11140|1|2024-08-14|15/06/2024|||||10160|1
2024-09-02 07:54:41|10671|1095935|2552|1.08B|1080000000|1.09|1176816|-31.95|4|2023-03-14|15/12/2022||0.05||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2024-09-02 07:54:49|10672|50069|2877|6.59B|6590000000|8.76|667239|12.9|30|2024-11-27|15/09/2024|||||8.7600002288818|1|2024-08-29|15/06/2024|||||8.0600004196167|1
2024-09-02 07:55:00|10673|29589|TGS|3.95B|3950000000|19.4|165781|55.7|36|2024-11-04|15/09/2024||-0.32|||19.39999961853|1|2024-08-05|15/06/2024|0.4867|0.54|282460000||16.059999465942|1
2024-09-02 07:55:13|10674|1167308|AERI3|740.94M|740940000|12.1|307336|1134.69|21|2024-11-06|15/09/2024||-0.7256||473280000|12.10000038147|1|2024-08-07|15/06/2024||-0.3134|434250000|422200000|5.3800001144409|1
2024-09-02 07:55:22|10675|962574|AESB3|6.89B|6890000000|11.45|3610886|1.33|34|2024-11-05|15/09/2024||0.0988||893250000|11.449999809265|1|2024-08-01|15/06/2024|-0.2309|0.084|872000000|871930000|11.289999961853|1
2024-09-02 07:55:29|10676|1161013|9983|1.76B|1760000000|1.37|224087|-21.05|0||
2024-09-02 07:55:38|10677|19513|OYAKC|86.01B|86010000000|68.8|6267213|9.58|42|2024-11-07|15/09/2024|||||68.800003051758|1|2024-08-14|15/06/2024|||||71.650001525879|1
2024-09-02 07:55:48|10678|979379|045390|190.98B|190980000000|2720|722403|-15.38|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2024-09-02 07:55:57|10679|979662|078130|901.92B|901920000000|800|47679600|0|24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2024-09-02 07:56:05|10680|943443|0468|3.46B|3460000000|2.46|1446855|13.64|6|2023-03-28|15/12/2022|||||1.6030579805374|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2024-09-02 07:56:15|10681|18756|POMO4|7.66B|7660000000|7.35|7530617|15.02|42|2024-10-31|15/09/2024|||||7.3499999046326|1|2024-08-01|15/06/2024|||2090000000|2210000000|6.0700001716614|1
2024-09-02 07:56:25|10682|979766|091700|395.55B|395550000000|7750|169293|-5.51|34|2024-11-13|15/09/2024||175.45||356470000000|7750|1|2024-08-14|15/06/2024|263.35|263.35|369900000000|352870000000|7370|1
2024-09-02 07:56:31|10683|1163131|1477|3.84B|3840000000|5.4|1668488|-31.84|0||
2024-09-02 07:56:45|10684|950210|DUFU|1.04B|1040000000|1.96|2386962|2.65|31|2024-10-29|15/09/2024|||||1.960000038147|1|2024-07-30|15/06/2024|||||2.329999923706|1
2024-09-02 07:56:55|10685|979274|036930|1.27T|1270000000000|26000|855563|-7.49|33|2024-11-13|15/09/2024||527.00||129670000000|26000|1|2024-08-14|15/06/2024||502.00|97000000000|97680000000|27400|1
2024-09-02 07:57:05|10686|980078|214450|1.81T|1810000000000|175400|210883|28.52|33|2024-11-11|15/09/2024||2662||86740000000|175400|1|2024-08-14|15/06/2024||2232|83300000000|83300000000|172300|1
2024-09-02 07:57:13|10687|100104|1668|1.90B|1900000000|0.166|32342780|-63.87|14|2022-11-28|15/09/2022|0.02||3260000000||0.50999999046326|1|2022-07-03|15/03/2022|0.01||4150000000||0.66000002622604|1
2024-09-02 07:57:21|10688|40451|BERA|10.25B|10250000000|14.96|11874524|5.23|25|2023-05-10|15/03/2023|0.13||2620000000||9.4690780639648|1|2023-03-10|15/12/2022|0.49||2400000000||14.153779029846|1
2024-09-02 07:57:31|10689|43394|049770|650.26B|650260000000|34050|70786|9.64|43|2024-11-13|15/09/2024||||1258600000000|34050|1|2024-08-09|15/06/2024|||1064550000000|1073970000000|34450|1
2024-09-02 07:57:40|10690|979665|078160|205.62B|205620000000|6010|40089|-21.86|31|2024-11-14|15/09/2024|||||6010|1|2024-08-14|15/06/2024|||||6050|1
2024-09-02 07:57:50|10691|979796|095610|319.25B|319250000000|18000|345705|-13.88|34|2024-11-13|15/09/2024||258.19||77800000000|18000|1|2024-08-14|15/06/2024||201.03||64840000000|18410|1
2024-09-02 07:57:58|10692|986320|DIBL|80.20B|80200000000|548.4|890570|74.41|35|2024-11-11|15/09/2024|||||546.15002441406|1|2024-08-13|15/06/2024|3.2|3.2|23580000000|23580000000|556.79998779297|1
2024-09-02 07:58:07|10693|19436|HEKTS|29.02B|29020000000|11.51|36743341|-53.66|31|2024-11-07|15/09/2024|||||11.5|1|2024-08-29|15/06/2024|||||11.369999885559|1
2024-09-02 07:58:18|10694|101633|WIKA|18.02T|18020000000000|458|164206295|15.91|33|2024-10-30|15/09/2024|||||462|1|2024-08-27|15/06/2024|||||354|1
2024-09-02 07:58:27|10695|37759|CIEP|2.79B|2790000000|53|10229|19.24|41|2024-05-28|15/03/2024||||1449000000|53|1|2024-03-26|15/12/2023|||||53|1
2024-09-02 07:58:36|10696|1062273|ENJSA|71.10B|71100000000|60.2|4688358|18.45|32|2024-11-04|15/09/2024|||||60.25|1|2024-08-26|15/06/2024|||39670000000|39670000000|60|1
2024-09-02 07:58:46|10697|101631|WSKT|5.82T|5820000000000|202|27294530|0|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2024-09-02 07:58:54|10698|947439|CEAT|113.75B|113750000000|2839|283848|22.17|39|2024-10-23|15/09/2024||41||33270000000|2834.25|1|2024-07-18|15/06/2024|36.77|35.89|31930000000|31830000000|2727.1499023438|1
2024-09-02 07:59:01|10699|946381|0520|1.03B|1030000000|0.95|4876500|-73.35|5|2018-04-20|15/12/2017|0.21||2090000000||15.039999961853|1|2017-09-28|15/06/2017|0.17||1580000000||9.4399995803833|1
2024-09-02 07:59:10|10700|1006224|||||||33|2024-11-13|15/09/2024||||131550000000|64400|1|2024-08-14|15/06/2024|||133600000000|125350000000|67600|1
2024-09-02 07:59:19|10701|1142501|319660|747.34B|747340000000|25100|349981|25.12|22|2024-11-13|15/09/2024||1085||109880000000|25100|1|2024-08-14|15/06/2024||684.00|97100000000|97100000000|29700|1
2024-09-02 07:59:27|10702|1142482|299660|130.84B|130840000000|6220|3801700|15.01|18|2023-03-21|15/12/2022|-1020.87||480000000||8883.669921875|1|2022-11-11|15/09/2022|-404.36||480000000||12753.349609375|1
2024-09-02 07:59:37|10703|19433|HALKB|114.09B|114090000000|15.87|47887901|15.8|44|2024-11-07|15/09/2024||0.76||31260000000|15.89999961853|1|2024-08-12|15/06/2024|0.48|0.45|14810000000|26320000000|15.369999885559|1
2024-09-02 07:59:48|10704|18178|HEGL|76.23B|76230000000|1975|184109|14.51|38|2024-11-07|15/09/2024||||7200000000|1975.4499511719|1|2024-08-13|15/06/2024|5.97||5710000000|6000000000|2100.6499023438|1
2024-09-02 07:59:58|10705|958368|SCOG|5.22B|5220000000|4.05|5039578|107.69|33|2024-11-19|15/09/2024||0.0316||771730000|4.0500001907349|1|2024-08-22|15/06/2024|0.03|0.0316|651200000|651200000|4.1199998855591|1
2024-09-02 08:00:19|10706|992737|217270|273.75B|273750000000|6020|101852|-45|31|2024-11-13|15/09/2024|||||6020|1|2024-08-14|15/06/2024|||||5370|1
2024-09-02 08:00:35|10707|990500|0863|3.48B|3480000000|5.56|1872715|115.38|13|2023-03-28|15/12/2022|-1.28||115800000||2.460000038147|1|2022-08-25|15/06/2022|-0.73||36280000||3.4500000476837|1
2024-09-02 08:00:43|10708|945149|AMANT|2.85B|2850000000|1.15|2056628|9.52|30|2024-11-06|15/09/2024|||||1.1499999761581|1|2024-08-15|15/06/2024|0.02|0.02|222000000|222000000|1.1200000047684|1
2024-09-02 08:00:58|10709|979433|050890|281.5B|281500000000|4600|275859|-20|31|2024-11-13|15/09/2024||||76400000000|4600|1|2024-08-14|15/06/2024||||70600000000|4750|1
2024-09-02 08:01:33|10710|1155950|9928|486.25M|486250000|0.5|401523|-19.35|18|2024-11-27|15/09/2024|||||0.5|1|2024-08-27|15/06/2024|||||0.48500001430511|1
2024-09-02 08:01:41|10711|979110|018000|123.6B|123600000000|740|658098|-48.89|32|2024-11-13|15/09/2024|||||740|1|2024-08-14|15/06/2024|||||788|1
2024-09-02 08:01:51|10712|103161|1789|20.36B|20360000000|25.75|850341|-6.53|41|2024-11-05|15/09/2024||0.08||740000000|25.75|1|2024-08-05|15/06/2024||0.08||826000000|25.75|1
2024-09-02 08:02:02|10713|103250|2349|11.58B|11580000000|16.7|32052837|95.78|40|2024-11-11|15/09/2024|||||16.700000762939|1|2024-08-12|15/06/2024|||||15.300000190735|1
2024-09-02 08:02:13|10714|104349|UBL|309.64B|309640000000|252.9|892428|79.6|33|2024-10-16|15/09/2024|||||252.60000610352|1|2024-07-31|15/06/2024|11.32|11.64|||265.58999633789|1
2024-09-02 08:02:23|10715|979343|041960|277.89B|277890000000|4010|131575|-25.23|24|2023-03-15|15/12/2022|-102.54||10320000000||6059.7998046875|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2024-09-02 08:02:32|10716|990208|0305|1.10B|1100000000|0.335|810106|-47.69|5|2018-04-26|15/12/2017|0.02||7500000000||0.42300000786781|1|2017-09-12|15/06/2017|0.04||8630000000||0.63999998569489|1
2024-09-02 08:02:42|10717|41674|PREI|5.20B|5200000000|1.41|3249676|15.57|33|2024-10-24|15/09/2024|||||1.4099999666214|1|2024-07-17|15/06/2024|0.018||201300000||1.4099999666214|1
2024-09-02 08:02:49|10718|943501|1622|4.72B|4720000000|1.33|548000|0|5|2018-04-06|15/12/2017|0.15||3720000000||4.1999998092651|1|2017-09-25|15/06/2017|0.09||3010000000||3.8399999141693|1
2024-09-02 08:02:57|10719|1089235|226950|268.02B|268019999999.99997|15680|264294|-13.97|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2024-09-02 08:03:35|10720|1169005|INDG|69.09B|69090000000|1440.6|93946|-8.38|18|2024-11-27|15/09/2024||6.80||2899000000|1440.5999755859|1|2024-08-06|15/06/2024|5.6|5.6|3110000000|3080000000|1457.75|1
2024-09-02 08:03:45|10721|13204|GISS|6.19B|6190000000|3.335|4363817|25.1|42|2024-10-24|15/09/2024|||||3.335000038147|1|2024-08-06|15/06/2024|0.078|0.078|957200000|957200000|3.1900000572205|1
2024-09-02 08:03:54|10722|959123|NEMAKA|6.66B|6660000000|2.22|5336549|-40.8|36|2024-10-16|15/09/2024||0.1202||22900000000|2.2200000286102|1|2024-07-16|15/06/2024|0.0744|-0.131|22330000000|23020000000|2.8800001144409|1
2024-09-02 08:04:04|10723|19601|ULKER|54.95B|54950000000|148.9|5676256|121.56|45|2024-11-06|15/09/2024|||||148.89999389648|1|2024-08-12|15/06/2024|||16220000000|16220000000|169.89999389648|1
2024-09-02 08:04:17|10724|945158|PLMD|240.14B|240140000000|2377.05|158724|67.69|33|2024-10-28|15/09/2024|||||2377|1|2024-07-22|15/06/2024|7.7|7.7|3850000000|3850000000|2073.8500976562|1
2024-09-02 08:04:26|10725|946714|JCHA|53.92B|53920000000|1983|80317|46.92|33|2024-10-24|15/09/2024||-18.00||2620000000|1983|1|2024-07-30|15/06/2024|13.3|11.8|9960000000|8440000000|2158.1999511719|1
2024-09-02 08:04:35|10726|19528|OTKAR|56.52B|56520000000|470.5|300953|29.75|35|2024-10-22|15/09/2024|||||470|1|2024-08-01|15/06/2024|||7660000000|7660000000|610.5|1
2024-09-02 08:04:40|10727|1162796|EBON|36.47M|36470000|5.75|10895|-24.71|2|2023-04-28|15/12/2022|-5.53||7270000||5.7800002098083|1|2022-11-17|15/06/2022|-0.05||25060000||8.4899997711182|1
2024-09-02 08:04:54|10728|102564|KSL|9.17B|9170000000|2.06|3891795|-33.12|32|2024-09-06|15/07/2024|||||2.0599999427795|1|2024-06-07|15/04/2024|0.07||4230000000||2.0199999809265|1
2024-09-02 08:07:42|10728|102564|KSL|9.17B|9170000000|2.06|3891795|-33.12|32|2024-09-06|15/07/2024|||||2.079999923706|1|2024-06-07|15/04/2024|0.07||4230000000||2.0199999809265|1
2024-09-02 08:07:51|10729|18120|EPLI|79.50B|79500000000|249.86|2691470|27.15|33|2024-11-06|15/09/2024||1.95||10200000000|249.80000305176|1|2024-08-13|15/06/2024|2|2.03|10070000000|10070000000|225.10000610352|1
2024-09-02 08:08:00|10730|1062260|284740|497.78B|497780000000|22100|31278|0.23|29|2024-11-11|15/09/2024|||||22100|1|2024-08-14|15/06/2024|||||20900|1
2024-09-02 08:08:10|10731|43968|057050|548.35B|548350000000|47600|14458|9.2|39|2024-11-13|15/09/2024||||877000000000|47600|1|2024-08-14|15/06/2024|||922000000000|922000000000|45850|1
2024-09-02 08:08:22|10732|43736|006060|196.16B|196160000000|3935|205942|9.97|33|2024-11-12|15/09/2024|||||3935|1|2024-08-14|15/06/2024|||||3990|1
2024-09-02 08:08:32|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-61.98|42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2024-09-02 08:08:42|10734|21090|SOL|90.95M|90950000|1.81|201149|-44.82|43|2024-11-27|15/09/2024||0.095||29680000|1.8099999427795|1|2024-08-19|15/06/2024|0.01|0.0695|30060000|21100000|1.5199999809265|1
2024-09-02 08:08:51|10735|103052|1444|9.33B|9330000000|9.48|2215932|-10.99|33|2024-11-12|15/09/2024||0.05||2200000000|9.4799995422363|1|2024-08-12|15/06/2024||0.14||2360000000|9.6199998855591|1
2024-09-02 08:08:58|10736|1010624|1257|1.34B|1340000000|0.65|445908|-23.26|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2024-09-02 08:09:09|10737|1166246|6988|185.01M|185010000|0.08|1629841|-82.02|17|2024-11-27|15/09/2024|||||0.07999999821186|1|2024-08-30|15/06/2024|||||0.07599999755621|1
2024-09-02 08:09:22|10738|41639|UMWS|5.81B|5810000000|4.97|2004180|2.69|43|2024-05-21|15/03/2024|||||4.9699997901917|1|2024-03-04|15/12/2023|||||4.9699997901917|1
2024-09-02 08:09:35|10739|1030904|LOTT|2.27B|2270000000|0.99|1918251|-20.73|31|2024-10-24|15/09/2024|||||0.99000000953674|1|2024-07-31|15/06/2024|-0.0916||1780000000||1.1000000238419|1
2024-09-02 08:09:41|10740|1166438|6998|766.71M|766710000|1.5|159794|0|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2024-09-02 08:09:54|10741|41672|BUAB|3.08B|3080000000|0.52|23617921|-0.94|40|2024-11-21|15/09/2024|||||0.51999998092651|1|2024-08-22|15/06/2024|0.045|0.0447|578900000|578910000|0.50999999046326|1
2024-09-02 08:10:01|10742|43758|007460|423.97B|423970000000|1642|8787771|-11|31|2024-11-11|15/09/2024|||||1642|1|2024-08-14|15/06/2024|||||1527|1
2024-09-02 08:10:14|10743|41450|FORUS|498.1B|498100000000|1927.1|67346|19.55|37|2024-11-22|15/09/2024|||||1927.0999755859|1|2024-08-22|15/06/2024|44.83||110510000000|108000000000|1949.9000244141|1
2024-09-02 08:10:23|10744|996172|PARD3|2.58B|2580000000|20.35|320425|0|27|2023-08-14|15/06/2023||0.27||566800000|20.35000038147|1|2023-05-10|15/03/2023||0.42||585090000|20.35000038147|1
2024-09-02 08:10:31|10745|100097|1234|4.98B|4980000000|4.16|964982|10.04|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2024-09-02 08:10:42|10746|103454|2905|21.73B|21730000000|20.4|2770403|52.24|31|2024-11-12|15/09/2024|||||20.39999961853|1|2024-08-14|15/06/2024|||||20.700000762939|1
2024-09-02 08:10:53|10747|102349|VLL|18.79B|18790000000|1.48|597033|-9.88|34|2024-11-14|15/09/2024||0.139||7080000000|1.4800000190735|1|2024-08-14|15/06/2024||0.1223|8680000000|6230000000|1.4299999475479|1
2024-09-02 08:11:02|10748|1061947|ZEPP|44.99M|44990000|0.75|81562|-35.9|30|2024-11-12|15/09/2024||0.2985||732160000|0.75|1|2024-08-21|15/06/2024|-0.15|0.04|40640000|514770000|0.61000001430511|1
2024-09-02 08:11:12|10749|103172|1905|21.09B|21090000000|19.4|2134838|-17.27|33|2024-11-08|15/09/2024||-0.09||5190000000|19.39999961853|1|2024-08-09|15/06/2024||-0.07||5150000000|18.549999237061|1
2024-09-02 08:11:18|10750|1167072|2126|541.69M|541690000|1.28|283970|-40.71|0||
2024-09-02 08:11:28|10751|13801|EUR|1.39B|1390000000|9.94|258652|-38.31|45|2024-11-07|15/09/2024|||||9.9399995803833|1|2024-08-28|15/06/2024|||8190000000|8220000000|10.39999961853|1
2024-09-02 08:11:37|10752|50114|OCEJ|8.28B|8279999999.999999|6856|151837|-0.36|17|2023-05-31|15/03/2023||248.00||4218000000|7250|1|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000|5566|1
2024-09-02 08:11:48|10753|993741|DANHOS13|31.33B|31330000000|19.88|2650416|-2.42|33|2024-10-17|15/09/2024||0.5455||1470000000|19.879999160767|1|2024-07-25|15/06/2024|0.5695|0.569|1610000000|1610000000|20.370000839233|1
2024-09-02 08:11:56|10754|990094|0120|428.08M|428080000|0.217|20773337|-97.2|15|2023-03-27|15/12/2022|||1020000000||11.119407653809|1|2022-08-25|15/06/2022|0.01||1030000000||8.0597047805786|1
2024-09-02 08:12:03|10755|943437|0337|415.38M|415380000|0.15|2384565|-41.82|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2024-09-02 08:12:13|10756|942338|0095|2.52B|2520000000|0.495|10142894|-67.88|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2024-09-02 08:12:22|10757|103222|2231|14.16B|14160000000|100.5|418815|-29.42|33|2024-11-07|15/09/2024||1.46||1630000000|100.5|1|2024-08-12|15/06/2024||0.96||1590000000|109.5|1
2024-09-02 08:12:31|10758|104193|HPWR|196.19B|196190000000|151.12|5659102|89.88|33|2024-10-30|15/09/2024||10.77||24335000000|151.30000305176|1|2024-08-26|15/06/2024|13.56|13.48|29830000000|29830000000|146.24000549316|1
2024-09-02 08:12:42|10759|103180|2009|15.54B|15540000000|43.2|2942150|44|33|2024-11-06|15/09/2024|||||43.200000762939|1|2024-08-07|15/06/2024|||||40|1
2024-09-02 08:12:51|10760|1087961|FINO|161.97B|161970000000|5277.75|4940|10.84|28|2024-11-11|15/09/2024||29.25||5221000000|5277.75|1|2024-07-30|15/06/2024|36.9|36.8|5500000000|5500000000|5353.25|1
2024-09-02 08:13:00|10761|1094001|298040|2.7T|2700000000000|284000|139346|52.5|27|2024-10-25|15/09/2024||7015||1182490000000|284000|1|2024-07-26|15/06/2024||3873|1193800000000|1278560000000|326000|1
2024-09-02 08:13:11|10762|39840|SPJT|49.09B|49090000000|61.86|3730078|101.42|33|2024-11-13|15/09/2024|||||61.869998931885|1|2024-07-15|15/06/2024|||||51.889999389648|1
2024-09-02 08:13:21|10763|43431|003240|496.56B|496560000000|590000|539|-1.33|40|2024-11-11|15/09/2024|||||590000|1|2024-08-14|15/06/2024|||||563000|1
2024-09-02 08:13:31|10764|1008701|265520|286.73B|286730000000|18620|234427|-4.19|32|2024-11-13|15/09/2024||584.15||131600000000|18620|1|2024-08-14|15/06/2024||477.61|117100000000|117100000000|19100|1
2024-09-02 08:13:39|10765|943463|0818|979.27M|979270000|0.36|665628|-40.52|15|2023-03-22|15/12/2022|-0.07||1690000000||0.77999997138977|1|2022-08-11|15/06/2022|0.2||1740000000||0.9200000166893|1
2024-09-02 08:13:49|10766|1055339|SMU|837.11B|837110000000|145.25|7932873|-10.2|32|2024-11-18|15/09/2024|||||145.25|1|2024-08-19|15/06/2024|0.85|0.85|691220000000|691280000000|152|1
2024-09-02 08:13:55|10767|1163127|6968|178.4M|178400000|0.12|795703|-69.44|0||
2024-09-02 08:14:06|10768|50517|TUPY3|3.92B|3920000000|27.36|552002|3.25|38|2024-11-13|15/09/2024||1.01||3040000000|27.360000610352|1|2024-08-13|15/06/2024|0.649|0.571|2810000000|2810000000|25.360000610352|1
2024-09-02 08:14:16|10769|101605|TINS|7.45T|7450000000000|995|30072925|12.36|33|2024-11-05|15/09/2024|||||995|1|2024-08-29|15/06/2024|||2737000000000||1030|1
2024-09-02 08:14:26|10770|104160|FAUF|231.55B|231550000000|182.18|1848482|91.48|33|2024-10-28|15/09/2024|||||182.17999267578|1|2024-07-29|15/06/2024|12.22|12.2|57170000000|57560000000|164.97999572754|1
2024-09-02 08:14:35|10771|1009367|TEND3|1.65B|1650000000|13.4|2105277|-0.59|31|2024-11-06|15/09/2024||0.1817||843710000|13.39999961853|1|2024-08-07|15/06/2024|0.1072|0.04|776950000|788670000|12.85000038147|1
2024-09-02 08:14:45|10772|43938|033180|125.16B|125160000000|1326|3119967|0|33|2024-11-13|15/09/2024|||||1326|1|2024-08-14|15/06/2024|||||1326|1
2024-09-02 08:14:53|10773|18441|TVEB|85.89B|85890000000|50.07|13598214|4.44|33|2024-10-15|15/09/2024|||||50.119998931885|1|2024-07-16|15/06/2024|||||43.840000152588|1
2024-09-02 08:14:59|10774|1084940|1773|9.26B|9260000000|4.36|2393098|70.47|0||
2024-09-02 08:15:11|10775|986127|ADEN|48.98B|48980000000|438|430183|37.44|33|2024-11-11|15/09/2024||2.70||1507000000|438|1|2024-08-10|15/06/2024|||||414.04998779297|1
2024-09-02 08:15:19|10776|1169404|ESPA3|383.11M|383110000|1.06|496795|-36.14|18|2024-11-07|15/09/2024||0.03||245560000|1.0599999427795|1|2024-08-08|15/06/2024|0.01|0.04|248900000|248700000|0.98000001907349|1
2024-09-02 08:15:28|10777|979287|036810|538.81B|538809999999.99994|26200|410746|16.74|31|2024-11-11|15/09/2024|||||26200|1|2024-08-14|15/06/2024|||||27900|1
2024-09-02 08:15:38|10778|41438|ECL|920.59B|920590000000|874|725485|4.29|38|2024-10-30|15/09/2024||0.04|||874|1|2024-07-24|15/06/2024|0.1|0.0217|490900000|439000000|843|1
2024-09-02 08:15:48|10779|18718|LEVE3|4.35B|4350000000|32.06|385698|-34.57|42|2024-11-13|15/09/2024||1.07||1240000000|32.060001373291|1|2024-08-14|15/06/2024|1.37|1.37|1070000000|1140000000|33.319999694824|1
2024-09-02 08:15:58|10780|950198|ATAI|463.10M|463100000|0.38|24765044|12.5|31|2024-11-21|15/09/2024|||||0.37999999523163|1|2024-08-29|15/06/2024|||||0.35499998927116|1
2024-09-02 08:16:06|10781|1162593|GTH|127.29M|127290000|4.025|52408|42.73|8|2022-03-24|15/12/2021||-0.0409||142460000|29199997.842939|3.0000003E-7|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000|95999987.856869|3.0000003E-7
2024-09-02 08:16:17|10782|103384|2547|10.27B|10270000000|10.75|4385404|20.38|31|2024-11-07|15/09/2024|||||10.75|1|2024-08-06|15/06/2024|||||10.449999809265|1
2024-09-02 08:16:26|10783|41676|SAEN|735.04M|735040000|0.04|14772043|-36.36|32|2024-09-27|15/07/2024|||||0.03999999910593|1|2024-06-27|15/04/2024|0.007||1180000000||0.03999999910593|1
2024-09-02 08:16:35|10784|979957|138080|117.25B|117250000000|11180|74985|-22.25|33|2024-11-13|15/09/2024|||||11180|1|2024-08-14|15/06/2024|||||10640|1
2024-09-02 08:16:44|10785|19526|NUHCM|38.19B|38190000000|254.75|207676|31.83|31|2024-11-05|15/09/2024|||||255.25|1|2024-08-14|15/06/2024|||||283.5|1
2024-09-02 08:16:55|10786|18763|ENAT3|5.70B|5700000000|21.64|2096311|34.66|45|2024-11-07|15/09/2024||1.14||1580000000|21.639999389648|1|2024-07-30|15/06/2024|0.6159|-0.0671|552790000|545940000|21.370000839233|1
2024-09-02 08:17:04|10787|1050111|BEST|51.6M|51600000|2.74|37966|-3.86|25|2023-06-07|15/03/2023|||||2.2200000286102|1|2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000|135.26240539551|0.019230769230769
2024-09-02 08:17:14|10788|946388|0698|720.43M|720430000|0.074|10854404|-6.25|34|2024-11-27|15/09/2024|||||0.07400000095367|1|2024-08-28|15/06/2024||||2926000000|0.07500000298023|1
2024-09-02 08:17:23|10789|1073018|018250|435.69B|435690000000|17150|117308|-14.32|31|2024-11-13|15/09/2024||||192760000000|17150|1|2024-07-31|15/06/2024|||173600000000|174960000000|19450|1
2024-09-02 08:17:34|10790|43373|097230|241.48B|241480000000|2930|184863|-22.67|44|2024-11-13|15/09/2024|||||2930|1|2024-08-14|15/06/2024|||||3055|1
2024-09-02 08:17:43|10791|18589|ABCB4|5.57B|5570000000|23.25|725697|23.6|38|2024-11-07|15/09/2024||0.9927||724630000|23.25|1|2024-08-09|15/06/2024|1.06|1.06|719890000|719780000|22.180000305176|1
2024-09-02 08:17:50|10792|949930|||||||15|2023-06-05|15/03/2023|||||513.71899414062|1|2022-12-05|15/09/2022|0.15||2170000000||431.15701293945|1
2024-09-02 08:17:57|10793|104278|PSO|75.53B|75530000000|160.85|1073563|44.77|33|2024-10-16|15/09/2024||37.68||948198000000|160.80000305176|1|2024-08-13|15/06/2024|0.975|-6.42|905850000000|907110000000|158.69999694824|1
2024-09-02 08:18:08|10794|41482|RIPLEY|529.03B|529030000000|273.25|2369521|46.94|41|2024-11-29|15/09/2024|||||273.25|1|2024-08-30|15/06/2024|||512000000000|512640000000|268.5|1
2024-09-02 08:18:16|10795|1054970|2858|4.76B|4760000000|0.73|3213944|-7.5|23|2023-03-21|15/12/2022|||||0.9757000207901|1|2022-08-24|15/06/2022|||||0.99541199207306|1
2024-09-02 08:18:23|10796|1089260|1672|911.17M|911170000|0.93|1386019|-61.36|9|2024-11-27|15/09/2024|||||0.93000000715256|1|2024-08-30|15/06/2024|||||0.8299999833107|1
2024-09-02 08:18:31|10797|1156250|3718|1.81B|1810000000|0.5|191185|-7.27|10|2023-03-29|15/12/2022|0.03||2550000000||0.56000000238419|1|2022-08-26|15/06/2022|0.04||2390000000||0.69999998807907|1
2024-09-02 08:18:41|10798|42626|AGNr|982.74M|982740000|10.89|67041|-17.27|44|2024-11-28|15/09/2024|||||10.890000343323|1|2024-09-05|15/06/2024|||||10.890000343323|1
2024-09-02 08:18:49|10799|43647|003060|208.26B|208260000000|1054|3830998|-70.56|25|2023-05-12|15/03/2023|1.91||17450000000||3068.6599121094|1|2023-03-17|15/12/2022|-6.07||17080000000||2520.419921875|1
2024-09-02 08:19:00|10800|19612|VESTL|22.48B|22480000000|66.95|4404553|-3.01|37|2024-11-07|15/09/2024|||||67|1|2024-08-23|15/06/2024|||||72.199996948242|1
2024-09-02 08:19:13|10801|103604|4414|2.99B|2990000000|3.39|1298445|-15.04|31|2024-11-16|15/09/2024|||||3.3900001049042|1|2024-10-09|15/06/2024|||||3.3900001049042|1
2024-09-02 08:19:23|10802|102359|CEB|17.86B|17860000000|28.6|333836|-21.43|38|2024-11-05|15/09/2024|||||28.60000038147|1|2024-08-07|15/06/2024|||26140000000||27.799999237061|1
2024-09-02 08:19:32|10803|18093|DCBA|38.52B|38520000000|122.94|2339610|4.86|36|2024-11-04|15/09/2024||3.80||6740000000|122.94000244141|1|2024-07-24|15/06/2024|4.2|4.53|6400000000|6250000000|130.96000671387|1
2024-09-02 08:19:41|10804|958338|GUAR3|4.32B|4320000000|8.66|1427976|30.62|33|2024-11-06|15/09/2024|||||8.6599998474121|1|2024-08-07|15/06/2024|||2290000000|2320000000|7.210000038147|1
2024-09-02 08:19:56|10805|50555|TABK|41.84B|41840000000|15240|317|-12.05|39|2024-11-27|15/09/2024|||||15240|1|2024-09-26|15/06/2024|||||15240|1
2024-09-02 08:20:13|10806|41613|MYRS|2.73B|2730000000|0.6|20214833|13.13|35|2024-11-25|15/09/2024|||||0.59500002861023|1|2024-08-30|15/06/2024|||372200000||0.51499998569489|1
2024-09-02 08:20:30|10807|1084284|245620|57.44B|57440000000|415|1618356|-62.5|31|2024-11-11|15/09/2024|||||415|1|2024-08-14|15/06/2024|||||415|1
2024-09-02 08:20:41|10808|12874|ETEL|54.63B|54630000000|32.19|1292315|21.33|45|2024-11-14|15/09/2024|||||32.049999237061|1|2024-08-14|15/06/2024|||20470000000|18590000000|33.610000610352|1
2024-09-02 08:20:50|10809|104342|TRGP|28.03B|28030000000|51.4|3317015|-41.03|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2024-09-02 08:20:57|10810|987135|3301|218.85M|218850000|0.13|263875|-18.6|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2024-09-02 08:21:12|10811|18411|SPTL|547.73B|547730000000|858.3|120665|75.54|33|2024-10-24|15/09/2024|||||858.29998779297|1|2024-07-19|15/06/2024|||15740000000|14360000000|901.75|1
2024-09-02 08:21:24|10812|1008762|SOS|13.01M|13010000|0.708|115594|-84.09|31|2024-09-26|15/06/2024|||||0.70840001106262|1|2024-06-14|15/03/2024|||||0.83310002088547|1
2024-09-02 08:21:32|10813|103014|1309|7.24B|7240000000|18.2|2867311|3.41|33|2024-10-30|15/09/2024||-0.14||4570000000|18.200000762939|1|2024-08-06|15/06/2024|-0.12|-0.12|4710000000|4710000000|16.10000038147|1
2024-09-02 08:21:43|10814|39923|VAKR|22.15B|22150000000|20.56|8581841|32.09|32|2024-10-31|15/09/2024|||||20.559999465942|1|2024-08-12|15/06/2024|||||21.89999961853|1
2024-09-02 08:21:54|10815|955728|AGUA|12.08B|12080000000|24.93|281368|2.4|33|2024-10-23|15/09/2024|||||24.930000305176|1|2024-07-24|15/06/2024|0.12||2970000000|2890000000|25.709999084473|1
2024-09-02 08:22:04|10816|40580|CIRA|7.86B|7860000000|13.57|400502|33|32|2024-10-30|15/08/2024|||||13.569999694824|1|2024-07-31|15/05/2024|||903000000||13.60000038147|1
2024-09-02 08:22:09|10817|1163132|9979|5.65B|5650000000|3.02|7755410|-53.06|0||
2024-09-02 08:22:21|10818|103301|2421|26.31B|26310000000|96.2|3503381|-25.14|33|2024-10-31|15/09/2024||1.73||4080000000|96.199996948242|1|2024-08-02|15/06/2024|1.39|1.37|3680000000|3640000000|100|1
2024-09-02 08:22:26|10819|1123318|||||||0||
2024-09-02 08:22:33|10820|50161|ZEDJ|2.93B|2930000000|190|446372|41.25|18|2023-04-11|15/02/2023|0.01||2000000||134.27632141113|1|2022-10-04|15/08/2022|||9000000||137.8380279541|1
2024-09-02 08:22:44|10821|1116249|LOGG3|2.17B|2170000000|23.4|387614|21.24|29|2024-11-07|15/09/2024||0.1243||60000000|23.39999961853|1|2024-08-01|15/06/2024|0.42|0.95|53400000|53500000|21.739999771118|1
2024-09-02 08:22:54|10822|969126|SAPR4|8.61B|8610000000|5.85|1131833|26.08|32|2024-11-07|15/09/2024||0.1933||1650000000|5.8499999046326|1|2024-08-08|15/06/2024|0.1986|0.248|1660000000|1660000000|5.8400001525879|1
2024-09-02 08:23:04|10823|43621|002320|282.15B|282150000000|19390|24995|-9.23|32|2024-11-14|15/09/2024||627.00||742000000000|19390|1|2024-08-14|15/06/2024||611.00||727000000000|18250|1
2024-09-02 08:23:15|10824|12880|OCDI|18.99B|18990000000|53.3|725589|179.15|45|2024-10-24|15/09/2024|||||53.5|1|2024-07-25|15/06/2024|||||42.770000457764|1
2024-09-02 08:23:24|10825|980046|206640|401.27B|401270000000|18340|202741|-7.68|33|2024-11-12|15/09/2024||||38500000000|18340|1|2024-08-14|15/06/2024|||36200000000|36500000000|19090|1
2024-09-02 08:23:33|10826|979843|102710|382.91B|382910000000|25800|101748|18.91|33|2024-11-13|15/09/2024|||||25800|1|2024-08-14|15/06/2024|||||23700|1
2024-09-02 08:23:39|10827|959035|0686|3.94B|3940000000|0.176|18193516|-17.59|5|2018-04-13|15/12/2017|-0.01||832000000||0.88999998569489|1|2017-09-18|15/06/2017|0.03||690000000||1.1000000238419|1
2024-09-02 08:23:48|10828|1084939|3700|1.53B|1530000000|0.79|3237657|-7.78|27|2024-11-27|15/09/2024|||||0.79000002145767|1|2024-08-30|15/06/2024|||||0.79000002145767|1
2024-09-02 08:23:56|10829|1165887|HBSA3|2.65B|2650000000|3.49|3443361|-14.25|22|2024-11-13|15/09/2024||0.0884||564110000|3.4900000095367|1|2024-08-13|15/06/2024|0.0576|0.0576|545800000|562140000|3.579999923706|1
2024-09-02 08:24:05|10830|39880|KVRI|53.40B|53400000000|1037.6|308142|92.81|38|2024-11-13|15/09/2024||||1754000000|1037.5500488281|1|2024-08-12|15/06/2024|57|56.65|8030000000|8030000000|1097.5999755859|1
2024-09-02 08:24:16|10831|40604|JUFO|22.88B|22880000000|24.11|701713|61.3|45|2024-11-27|15/09/2024|||||24.280000686646|1|2024-08-28|15/06/2024|||6040000000||25.840000152588|1
2024-09-02 08:24:27|10832|41699|MAHS|4.28B|4280000000.0000005|1.66|15830657|103.73|45|2024-11-27|15/09/2024|||||1.6599999666214|1|2024-08-30|15/06/2024|0.024||578400000||1.5499999523163|1
2024-09-02 08:24:39|10833|943447|0564|15.96B|15960000000|8.91|1823060|26.81|37|2024-10-31|15/09/2024||0.6064|||8.9099998474121|1|2024-08-28|15/06/2024||0.5739|10720000000||8.7299995422363|1
2024-09-02 08:24:48|10834|979807|097780|63.6B|63600000000|948|151140|-33.67|33|2024-11-12|15/09/2024|||||948|1|2024-08-14|15/06/2024|||||999|1
2024-09-02 08:24:57|10835|940988|027410|335.46B|335460000000|3485|72113|-4.51|33|2024-11-13|15/09/2024||||108000000000|3485|1|2024-08-14|15/06/2024||||11000000000|3525|1
2024-09-02 08:25:09|10836|19591|TSKB|33.01B|33009999999.999996|11.77|17887047|58.44|45|2024-10-29|15/09/2024|||||11.760000228882|1|2024-08-01|15/06/2024|||||12.60000038147|1
2024-09-02 08:25:30|10837|1166931|348210|494.79B|494790000000|46950|87575|-43.82|18|2024-11-11|15/09/2024||1248.06||22950000000|46950|1|2024-08-14|15/06/2024||1395.85|14550000000|14550000000|51100|1
2024-09-02 08:25:38|10838|1166929|6989|1.56B|1560000000|1.28|641874|-42.6|0||
2024-09-02 08:25:51|10839|18012|ASTR|165.25B|165250000000|6620|29002|52.33|31|2024-11-14|15/09/2024|||||6620|1|2024-08-08|15/06/2024|||||7090.7998046875|1
2024-09-02 08:26:00|10840|41487|SECURITY|1.01T|1010000000000|254|634185|13.9|27|2023-02-23|15/12/2022|7.56||648200000000||180.91999816895|1|2022-11-18|15/09/2022|8.31||786200000000||155.83999633789|1
2024-09-02 08:26:07|10841|943503|1628|458.07M|458070000|0.06|1135955|-58.33|6|2023-03-31|15/12/2022||0.03||13410000000|0.28000000119209|1|2018-04-26|15/12/2017|0.48||14450000000||1839182239426.9|3.0122082755537E-12
2024-09-02 08:26:15|10842|43796|009410|1.32T|1320000000000|2310|151743|-40.92|33|2024-11-13|15/09/2024||421.63||841150000000|7831.2998046875|1|2024-08-13|15/06/2024||515.47||871060000000|7831.2998046875|1
2024-09-02 08:26:27|10843|950526|VELE|1.73B|1730000000|0.205|57891695|-10.64|34|2024-11-27|15/09/2024|||||0.20499999821186|1|2024-08-29|15/06/2024|0.008|0.008|393400000|393400000|0.21500000357628|1
2024-09-02 08:26:35|10844|1123319|3662|370.39M|370390000|0.51|238607|-26.09|0||
2024-09-02 08:26:43|10845|947347|ADRG|53.59B|53590000000|584|348431|2.32|33|2024-10-23|15/09/2024|||||584|1|2024-07-26|15/06/2024|3.6|4.1|5550000000|5680000000|525.59997558594|1
2024-09-02 08:26:54|10846|103600|4142|12.24B|12240000000|29.05|1241256|-12.5|33|2024-11-08|15/09/2024||3.24||1240000000|29.049999237061|1|2024-08-09|15/06/2024||0.08||535000000|26.200000762939|1
2024-09-02 08:27:04|10847|103673|6120|9.98B|9980000000|15|3246281|0.67|31|2024-10-31|15/09/2024|||||15|1|2024-07-29|15/06/2024|||||14.449999809265|1
2024-09-02 08:27:12|10848|1141282|0382|2.52B|2520000000|2.21|423443|-5.15|15|2024-11-25|15/08/2024||||1250000000|2.210000038147|1|2024-07-31|15/05/2024|||||2.2200000286102|1
2024-09-02 08:27:22|10849|980039|200230|79.46B|79460000000|672|341436|-24.16|31|2024-11-13|15/09/2024|||||672|1|2024-08-14|15/06/2024|||||699|1
2024-09-02 08:27:30|10850|1155548|216080|306.1B|306100000000|16970|32411|-24.82|24|2024-11-12|15/09/2024||||20350000000|16970|1|2024-08-13|15/06/2024|||15100000000|16800000000|15760|1
2024-09-02 08:27:38|10851|990865|2198|1.85B|1850000000|1.64|320309|58.49|21|2024-11-27|15/09/2024|||||1.6399999856949|1|2024-08-30|15/06/2024|||||1.7000000476837|1
2024-09-02 08:27:48|10852|43451|001430|716.88B|716880000000|19790|93347|-13.78|43|2024-11-14|15/09/2024||920.00||924020000000|19790|1|2024-08-01|15/06/2024||1278|970000000000|970020000000|18940|1
2024-09-02 08:27:58|10853|43771|008350|188.61B|188610000000|1422|317898|-44.98|31|2024-11-13|15/09/2024|||||1422|1|2024-08-14|15/06/2024|||||1478|1
2024-09-02 08:28:06|10854|13881|1133|5.12B|5120000000|2.3|1757428|-1.67|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2024-09-02 08:28:14|10855|104279|PKOL|171.16B|171160000000|603.89|245706|34.49|37|2024-10-17|15/09/2024|||||603.04998779297|1|2024-08-28|15/06/2024|26.71|27.07|14390000000|14790000000|592.80999755859|1
2024-09-02 08:28:23|10856|990824|1858|2.60B|2600000000|6.79|455663|-46.08|21|2024-10-23|15/09/2024||0.19|||6.789999961853|1|2024-08-30|15/06/2024||0.24|||7.1700000762939|1
2024-09-02 08:28:28|10857|1082137|1763|3.24B|3240000000|10.1|123776|-17.82|0||
2024-09-02 08:28:35|10858|1142512|SPAD|44.84B|44840000000|622.25|244263|-23.25|26|2024-11-27|15/09/2024||||5290000000|621|1|2024-07-27|15/06/2024|||4780000000|4450000000|701.5|1
2024-09-02 08:28:43|10859|50178|AIPJ|9.46B|9460000000|6426|39211|15.84|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2024-09-02 08:28:51|10860|104312|SEAR|29.36B|29360000000|57.35|4430933|60.11|32|2024-11-27|15/09/2024|||||57.349998474121|1|2024-08-28|15/06/2024||||11297000000|58.900001525879|1
2024-09-02 08:29:01|10861|969068|0951|1.56B|1560000000|1.42|352794|-3.55|21|2024-11-27|15/09/2024|||||1.4199999570847|1|2024-08-29|15/06/2024|||||1.3799999952316|1
2024-09-02 08:29:08|10862|1163137|1981|1.05B|1050000000|0.62|1209143|-25.34|0||
2024-09-02 08:29:17|10863|987126|1317|718.88M|718880000|0.23|1112852|-32.39|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2024-09-02 08:29:29|10864|990782|1558|8.41B|8410000000|9.66|1208619|55.97|21|2024-11-27|15/09/2024|||||9.6599998474121|1|2024-08-30|15/06/2024|||||10.140000343323|1
2024-09-02 08:29:36|10865|1088101|SOLA|32.74B|32740000000.000004|682.5|201903|113.72|26|2024-11-15|15/09/2024||||3891000000|684.90002441406|1|2024-07-22|15/06/2024|-2.8||3640000000|3928000000|547.79998779297|1
2024-09-02 08:29:45|10866|1093919|089970|219.55B|219550000000|10210|338915|-32.22|30|2024-11-11|15/09/2024||||22000000000|10210|1|2024-08-14|15/06/2024|||20000000000|20000000000|10850|1
2024-09-02 08:29:52|10867|1123794|1797|13.41B|13410000000|12.78|13950445|-67.3|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2024-09-02 08:30:00|10868|1096066|YI|65.83M|65830000|0.769|74688|-70.25|25|2024-11-15|15/09/2024||||3810000000|0.76850098371506|1|2024-08-29|15/06/2024|-0.02||471210000|3480000000|0.86000001430511|1
2024-09-02 08:30:12|10869|989512|084110|309.88B|309880000000|24700|49959|6.01|32|2024-11-12|15/09/2024|||||24700|1|2024-08-14|15/06/2024|||||24000|1
2024-09-02 08:30:27|10870|1156020|9911|3.37B|3370000000|2.77|5635985|80.63|0||
2024-09-02 08:30:37|10871|1011879|267980|282.55B|282550000000|39350|10011|-12.5|32|2024-11-13|15/09/2024||||461300000000|39350|1|2024-08-14|15/06/2024|||466100000000|466100000000|39050|1
2024-09-02 08:30:46|10872|969082|1970|2.65B|2650000000|7.8|138840|-17.95|26|2024-11-27|15/09/2024|||||7.8000001907349|1|2024-07-25|15/06/2024|0.07||88960000||8.75|1
2024-09-02 08:30:56|10873|18803|TRIS3|841.36M|841360000|4.62|481664|-16|34|2024-11-07|15/09/2024|||||4.6199998855591|1|2024-08-13|15/06/2024|||318510000|309050000|4.7800002098083|1
2024-09-02 08:31:06|10874|27071|AXTELCPO|3.5B|3500000000|1.26|398863|100.32|44|2024-10-17|15/09/2024||0.0032|||1.2599999904633|1|2024-07-18|15/06/2024|-0.0343|-0.0343||2740000000|1.3099999427795|1
2024-09-02 08:31:16|10875|1129394|SY|86.99M|86990000|0.853|70618|-37.47|19|2024-11-15|15/09/2024||0.2641||438820000|0.85280001163483|1|2024-08-23|15/06/2024|0.24|0.25|407400000|367990000|0.88090002536774|1
2024-09-02 08:31:24|10876|104245|MILM|109.03B|109030000000|568.5|112464|30.95|33|2024-10-23|15/09/2024|||||569.94000244141|1|2024-08-28|15/06/2024|11.2||22140000000||516.51000976562|1
2024-09-02 08:31:32|10877|942603|DD|23.19B|23190000000|9.9|486787|32.41|24|2023-04-19|15/12/2022|2.07||6580000000||6.5999999046326|1|2022-11-15|15/09/2022|0.3||5640000000||6.9400000572205|1
2024-09-02 08:31:40|10878|100084|1098|651.92M|651920000|0.88|263324|-52.6|15|2023-03-21|15/12/2022|-0.78||12180000000||3.539999961853|1|2022-08-24|15/06/2022|0.11||4970000000||4.5100002288818|1
2024-09-02 08:31:50|10879|32312|BBAR|2.82B|2820000000|10.24|669597|124.59|46|2024-11-19|15/09/2024||0.2|||10.239999771118|1|2024-08-21|15/06/2024|0.575|0.26|835210000||10.310000419617|1
2024-09-02 08:31:59|10880|104099|BAFL|90.61B|90610000000|57.25|758125|44.51|33|2024-11-27|15/09/2024|||||57.25|1|2024-08-23|15/06/2024|6.78|5.77|||59.930000305176|1
2024-09-02 08:32:09|10881|1153100|CEAB3|3.1B|3100000000|10.17|2920394|80.32|26|2024-11-06|15/09/2024||-0.1126||1660000000|10.170000076294|1|2024-08-07|15/06/2024|0.0678|0.0678|1830000000|1760000000|8.6800003051758|1
2024-09-02 08:32:18|10882|18468|WCKH|161.85B|161850000000|1052|680235|332.88|34|2024-11-04|15/09/2024|||||1050.1999511719|1|2024-08-09|15/06/2024|||||921.84997558594|1
2024-09-02 08:32:27|10883|103362|2505|10.26B|10260000000|27|1144891|41.73|31|2024-11-07|15/09/2024|||||27|1|2024-08-07|15/06/2024|||||24.5|1
2024-09-02 08:32:33|10884|1152996|6820|1.05B|1050000000|0.495|906503|-34|0||
2024-09-02 08:32:43|10885|41455|IAM|731B|731000000000|731|646273|6.68|39|2024-11-28|15/09/2024||9.03|||731|1|2024-08-28|15/06/2024|10.12|10.12|||730|1
2024-09-02 08:32:52|10886|1142470|263050|103.58B|103580000000|2695|784793|-23.03|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2024-09-02 08:33:01|10887|979941|131370|160.69B|160690000000|3095|295169|-10.12|31|2024-11-13|15/09/2024|||||3095|1|2024-08-14|15/06/2024|||||3195|1
2024-09-02 08:33:11|10888|1012193|3228|18.92B|18920000000|271|844|155.66|31|2024-10-23|15/09/2024|||||271|1|2024-08-09|15/06/2024|||||244.5|1
2024-09-02 08:33:18|10889|943507|1681|4.63B|4630000000|5.62|2973321|15.81|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2024-09-02 08:33:24|10890|1137418|1935|1.2B|1200000000|0.75|52537|-27.88|0||
2024-09-02 08:33:34|10891|979859|108230|227.72B|227720000000|6210|93640|-26.74|31|2024-11-13|15/09/2024|||||6210|1|2024-08-14|15/06/2024|||||6860|1
2024-09-02 08:33:43|10892|12883|PHDC|20.24B|20240000000|6.78|31104043|250.81|38|2024-11-18|15/09/2024|||||6.8000001907349|1|2024-09-03|15/06/2024|||||6.8000001907349|1
2024-09-02 08:33:53|10893|1166723|SEQL3|131.4M|131400000|6.39|884832|826.09|21|2024-11-13|15/09/2024|||||6.3899998664856|1|2024-08-13|15/06/2024|||||9.25|1
2024-09-02 08:34:03|10894|103579|3653|193.62B|193620000000|1355|1062198|109.75|31|2024-11-27|15/09/2024||5.89||3750000000|1355|1|2024-08-07|15/06/2024||4.39||3250000000|1085|1
2024-09-02 08:34:12|10895|41458|ILC|750B|750000000000|7500|29937|40.19|32|2024-11-26|15/09/2024|||||7500|1|2024-08-27|15/06/2024|||||7430.2001953125|1
2024-09-02 08:34:19|10896|1173361|9982|425.22M|425220000|0.11|492704000|-68.57|0||
2024-09-02 08:34:27|10897|1096012|QTT|716.64K|716640|0.182|209046|0|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2024-09-02 08:34:36|10898|996098|SERB|74.19M|74190000|0.02|102029648|0|31|2024-08-27|15/06/2024|||||0.01999999955297|1|2024-06-04|15/03/2024|||||0.01999999955297|1
2024-09-02 08:34:42|10899|1138458|3798|1.53B|1530000000|1.25|286229|-31.82|0||
2024-09-02 08:34:48|10900|1153449|2163|385.23M|385230000|0.75|206498|-69.85|0||
2024-09-02 08:34:58|10901|18676|EVEN3|1.26B|1260000000|6.35|608902|-3.2|43|2024-11-11|15/09/2024||0.25||506770000|6.3499999046326|1|2024-08-13|15/06/2024|0.19|0.19|441380000|746060000|6.4299998283386|1
2024-09-02 08:35:11|10902|950330|COMF|217.12M|217120000|0.375|1084003|4.17|31|2024-11-19|15/10/2024|||||0.375|1|2024-08-20|15/07/2024|||||0.43000000715256|1
2024-09-02 08:35:18|10903|1088198|2048|139.92M|139920000|0.08|455845|-58.33|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2024-09-02 08:35:25|10904|943464|0832|303.91M|303910000|0.1|837809|-7.41|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2024-09-02 08:35:34|10905|950530|UTPS|10.78B|10780000000|26|290365|65.91|31|2024-11-13|15/09/2024|||||26|1|2024-07-24|15/06/2024|||||24.979999542236|1
2024-09-02 08:35:42|10906|1169402|CSED3|1.33B|1330000000|3.65|623839|-14.92|18|2024-11-07|15/09/2024|||||3.6500000953674|1|2024-08-12|15/06/2024|||670000000|667870000|4.3200001716614|1
2024-09-02 08:35:51|10907|40449|JANTS|19.26B|19260000000|27.52|6751521|45.07|25|2023-05-02|15/03/2023|1.28||850600000||12.054815292358|1|2023-02-28|15/12/2022|3.12||894800000||13.068543434143|1
2024-09-02 08:36:01|10908|986211|TKN|12.42B|12420000000|9.05|4975574|-34.17|33|2024-11-08|15/09/2024|||||9|1|2024-08-14|15/06/2024|0.19|0.19|1420000000|1420000000|9.5500001907349|1
2024-09-02 08:36:09|10909|979344|042040|57.39B|57390000000|327|363505|-16.5|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2024-09-02 08:36:18|10910|102060|MRCP|567.66M|567660000|58.2|20749|41.38|32|2024-11-27|15/09/2024|||||58.200000762939|1|2024-08-28|15/06/2024|||||57.299999237061|1
2024-09-02 08:36:25|10911|990855|2100|623.41M|623410000|0.215|625804|-26.28|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2024-09-02 08:36:35|10912|100141|3382|3.69B|3690000000|0.6|2312045|9.09|33|2024-10-24|15/09/2024|||||0.60000002384186|1|2024-08-28|15/06/2024|||||0.61000001430511|1
2024-09-02 08:36:44|10913|12922|HELI|13.58B|13580000000|10.19|6328556|-16.23|32|2024-11-12|15/09/2024|||||10.189999580383|1|2024-08-20|15/06/2024|||||9.329999923706|1
2024-09-02 08:36:53|10914|985129|COE|80.5M|80500000|13.99|18701|61.73|34|2024-08-23|15/06/2024|||||14.479999542236|1|2024-06-12|15/03/2024|||||7.210000038147|1
2024-09-02 08:37:00|10915|100107|1777|271.31M|271310000|0.054|1249051|-16.39|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2024-09-02 08:37:09|10916|12932|MASR|9.29B|9290000000|4.44|12674661|26.57|36|2024-11-12|15/09/2024|||||4.4400000572205|1|2024-08-13|15/06/2024|||140000000||3.789999961853|1
2024-09-02 08:37:17|10917|990993|6828|636.61M|636610000|0.027|4186703|-61.11|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2024-09-02 08:37:23|10918|1137421|1769|3.1B|3100000000|5.68|2610865|301.46|0||
2024-09-02 08:37:32|10919|20547|AIU|18.78M|18780000|0.61|434097|-88.16|44|2024-08-20|15/05/2024|||||0.61000001430511|1|2024-05-01|15/02/2024|||||5.1999998092651|0.5
2024-09-02 08:37:40|10920|946364|1778|267.75M|267750000|0.18|195115|-55.29|5|2018-04-13|15/12/2017|0.22||882100000||7.4299998283386|1|2017-09-25|15/06/2017|0.1||746600000||5.4000000953674|1
2024-09-02 08:37:48|10921|43827|011690|133.11B|133110000000.00002|3650|979695|-17.75|26|2024-08-09|15/06/2024||||48300000000|2700|1|2024-05-16|15/03/2024|||29500000000|29500000000|3905|1
2024-09-02 08:37:56|10922|12544|DSI|1.14B|1140000000|0.388|87358795|4.86|33|2024-11-13|15/09/2024|||||0.38800001144409|1|2024-07-29|15/06/2024|||||0.40099999308586|1
2024-09-02 08:38:03|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-09-02 08:38:13|10924|100003|0067|1.22B|1220000000|25.12|27102000|1909.6|7|2018-03-29|15/12/2017|-0.02||||35164415|3.5547299734689E-8|2017-09-28|15/06/2017|-0.02||||35164415|3.5547299734689E-8
2024-09-02 08:38:23|10925|102731|GLOBAL|75.95B|75950000000|14.7|7598803|-15.89|34|2024-10-29|15/09/2024||0.14|||14.60000038147|1|2024-07-25|15/06/2024|0.15|0.15|8720000000|8720000000|15.5|1
2024-09-02 08:38:28|10926|101590|SUGI|1.24T|1240000000000|50|131514|0|5|2018-04-30|15/03/2018|-0||316800||50|1|2018-02-03|15/12/2017|-0||534000||50|1
2024-09-02 08:38:34|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-09-02 08:38:42|10928|958514|HPG|163.1T|163100000000000|25900|20284259|3.22|33|2024-10-25|15/09/2024|||||25900|1|2024-07-26|15/06/2024|||39556000000000|36781330000000|27350|1
2024-09-02 08:38:47|10929|1097868|KAPq|9.91B|9910000000|36.5|66956|14.89|0||
2024-09-02 08:38:56|10930|958739|VIC|164.42T|164420000000000|44200|2381464|-28.82|31|2024-11-06|15/09/2024|||||44200|1|2024-07-31|15/06/2024|||||42200|1
2024-09-02 08:39:07|10931|50473|ROTLV|26.30B|26300000000|28.75|469322|36|43|2024-11-08|15/09/2024|||||28.75|1|2024-08-20|15/06/2024|||2380000000|2380000000|28.39999961853|1
2024-09-02 08:39:24|10932|943374|IAM|7.61B|7610000000|8.7|362|-10.77|40|2024-10-25|15/09/2024|||||8.6999998092651|1|2024-07-24|15/06/2024|||857350000|868150000|8.4499998092651|1
2024-09-02 08:39:30|10933|1167001|||||||3|2024-07-22|15/06/2024||2.75||1270000000|125|1|2024-04-22|15/03/2024|2.61|2.51|1240000000|1170000000|104|1
2024-09-02 08:39:45|10934|13237|ATW|110B|110000000000|544.8|46088|19.74|38|2024-11-25|15/09/2024|||||544.79998779297|1|2024-09-04|15/06/2024|||||544.79998779297|1
2024-09-02 08:39:53|10935|958751|VNM|154.45T|154450000000000|73900|4861112|-3.07|33|2024-10-30|15/09/2024||1279.68||16329760000000|73900|1|2024-07-29|15/06/2024|1138|1141.2|16655790000000|15948010000000|65800|1
2024-09-02 08:40:02|10936|958566|MSN|110.03T|110030000000000|77200|5169380|-5.28|31|2024-10-25|15/09/2024||609.39||21534660000000|77200|1|2024-07-26|15/06/2024||407.44|20134000000000|20134000000000|71000|1
2024-09-02 08:40:15|10937|101672|DANGCEM|8.91T|8910000000000|532|40343|43.86|42|2024-10-29|15/09/2024|||||532|1|2024-07-26|15/06/2024|4.57||942710000000|942710000000|656.70001220703|1
2024-09-02 08:40:26|10938|1076910|VHM|180.71T|180710000000000|41500|8378676|-24.13|33|2024-11-27|15/09/2024||1999.18|||41450|1|2024-08-28|15/06/2024|2476.78|2476.78|28218000000000|28218000000000|41400|1
2024-09-02 08:40:36|10939|44430|HSBKq|118.03M|118030000|17.48|27788|25.18|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2024-09-02 08:40:48|10940|13388|BKMB|1.95B|1950000000|0.26|1582730|-9.47|45|2024-10-10|15/09/2024|||||0.25999999046326|1|2024-07-16|15/06/2024|||133200000|132650000|0.25200000405312|1
2024-09-02 08:40:56|10941|988918|SQPH|204.33B|204330000000|230.5|637305|9.19|31|2024-11-15|15/09/2024||6.77||18459000000|230.5|1|2024-08-28|15/06/2024|||||233.69999694824|1
2024-09-02 08:41:05|10942|988989|BEXI|103.84B|103840000000|115.6|1411|0|25|2023-05-01|15/03/2023|1.22||18280000000||115.59999847412|1|2023-02-08|15/12/2022|3.6||20900000000||115.59999847412|1
2024-09-02 08:41:15|10943|994755|NVL|25.25T|25250000000000|12950|12266317|-36.67|31|2024-10-30|15/09/2024|||||12950|1|2024-07-31|15/06/2024|||1549000000000||11400|1
2024-09-02 08:41:24|10944|1131263|MTNN|3.77T|3770000000000|180|1234762|-34.4|28|2024-10-30|15/09/2024|||||180|1|2024-07-30|15/06/2024|-6.08||786140000000|786140000000|200|1
2024-09-02 08:41:35|10945|50467|ROSNP|47.05B|47050000000|0.755|13921804|39.43|44|2024-10-29|15/09/2024|||||0.75499999523163|1|2024-07-31|15/06/2024|0.0191||8700000000|8260000000|0.79000002145767|1
2024-09-02 08:41:43|10946|958731|VCB|512.52T|512520000000000|91700|1737268|2.92|33|2024-11-05|15/09/2024||1484.04||17488250000000|91600|1|2024-08-09|15/06/2024|1452.72|1483.58|16672240000000|16592480000000|87300|1
2024-09-02 08:41:52|10947|101690|GTCO|969.39B|969390000000|45.5|27891898|19.74|42|2024-10-23|15/09/2024|||||45.5|1|2024-09-02|15/06/2024|||||45.5|1
2024-09-02 08:42:01|10948|101707|NESTLE|638.09B|638090000000|805|102379|-26.82|33|2024-10-16|15/09/2024|||||805|1|2024-07-24|15/06/2024|||223500000000||920|1
2024-09-02 08:42:10|10949|101753|ZENITHB|1.2T|1200000000000|38.25|22848177|11.58|43|2024-10-24|15/09/2024|||||38.25|1|2024-08-21|15/06/2024|||||38|1
2024-09-02 08:42:19|10950|1168698|THD|13.74T|13740000000000|35700|3606|-1.92|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2024-09-02 08:42:28|10951|989136|BXPH|33.99B|33990000000.000004|76.2|419118|-47.88|25|2023-05-01|15/03/2023|2.13||9550000000|9554000000|146.19999694824|1|2023-01-30|15/12/2022|2.77||9890000000||146.69999694824|1
2024-09-02 08:42:37|10952|50464|SNG|22.20B|22200000000|5.76|507773|-85.78|42|2024-11-15|15/09/2024|||||5.7600002288818|1|2024-08-14|15/06/2024|0.15|0.165|1620000000|1620000000|5.7600002288818|1
2024-09-02 08:42:46|10953|50449|ROBRD|14.98B|14980000000|21.5|105030|48.69|42|2024-11-06|15/09/2024|||||21.5|1|2024-08-01|15/06/2024|0.55||983700000||22.10000038147|1
2024-09-02 08:42:55|10954|958674|SSI|50.86T|50860000000000|33820|12018564|1.26|31|2024-10-17|15/09/2024|||||33820|1|2024-07-17|15/06/2024|||2307000000000||34400|1
2024-09-02 08:43:06|10955|1056075|VRE|43.63T|43630000000000|19200|10706014|-36.63|31|2024-11-27|15/09/2024||350.34||1548600000000|19200|1|2024-08-28|15/06/2024|438.62|438.62|2013800000000|2013800000000|20050|1
2024-09-02 08:43:16|10956|13240|BCP|63.89B|63890000000|314.5|108691|20.96|38|2024-11-27|15/09/2024|||||314.5|1|2024-08-28|15/06/2024|||||311.29998779297|1
2024-09-02 08:43:25|10957|11177|GFHB|372.63M|372630000|102|9942314|27.16|28|2024-11-13|15/09/2024|||||102|1|2024-08-12|15/06/2024|0.0031|0.0031|51620000|33590000|99.5|1
2024-09-02 08:43:34|10958|13287|CMA|25.52B|25520000000|1768|2761|21.1|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2024-09-02 08:43:45|10959|12461|ARBK|2.73B|2730000000|4.26|83823|-1.62|44|2024-11-27|15/09/2024|||||4.2600002288818|1|2024-08-28|15/06/2024|||1010000000|1010000000|4.25|1
2024-09-02 08:43:54|10960|997168|VJC|57.03T|57030000000000|105300|808138|7.45|31|2024-10-29|15/09/2024|||||105300|1|2024-08-29|15/06/2024|||16224000000000||103800|1
2024-09-02 08:44:01|10961|13250|CSR|17.39B|17390000000|184|10235|-10.16|23|2024-11-27|15/09/2024|||||184|1|2024-09-19|15/06/2024|||||184|1
2024-09-02 08:44:09|10962|986125|MSA|28.11B|28110000000|383|38172|43.98|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2024-09-02 08:44:22|10963|13545|BEYON|834.65M|834650000|0.505|66888|1.61|45|2024-10-31|15/09/2024|||||0.50499999523163|1|2024-08-05|15/06/2024|||||0.51800000667572|1
2024-09-02 08:44:34|10964|13266|LBV|13.01B|13010000000|4495|1901|-2.22|29|2024-11-27|15/09/2024|||||4495|1|2024-08-28|15/06/2024|||||4550|1
2024-09-02 08:44:42|10965|41780|JKH|253.95B|253950000000|169|387668|-6.11|33|2024-11-05|15/09/2024|||||169|1|2024-07-30|15/06/2024|-0.6||69660000000||191.25|1
2024-09-02 08:44:54|10966|101682|FBNH|807.64B|807640000000|22.5|34469360|22.28|42|2024-10-24|15/09/2024|||||22.5|1|2024-07-30|15/06/2024|||||20.450000762939|1
2024-09-02 08:45:03|10967|42190|SHB|32.35T|32350000000000|10550|17933162|-15.26|31|2024-10-25|15/09/2024|||||10600|1|2024-07-26|15/06/2024|||||11050|1
2024-09-02 08:45:14|10968|13415|OTEL|765.00M|765000000|1.02|189787|-2.04|45|2024-11-12|15/09/2024|||||1.0199999809265|1|2024-08-08|15/06/2024|||742000000|727640000|0.99299997091293|1
2024-09-02 08:45:22|10969|958676|STB|57.59T|57590000000000|30550|10722361|-6.43|31|2024-11-27|15/09/2024|||||30550|1|2024-08-28|15/06/2024|||7154000000000|7154000000000|29600|1
2024-09-02 08:45:31|10970|1059856|GEX|18.01T|18010000000000|21150|10100898|-14.37|28|2024-11-27|15/09/2024|||||21150|1|2024-08-28|15/06/2024|||||21600|1
2024-09-02 08:45:42|10971|958596|PDR|18.82T|18820000000000|21550|7638242|-3.82|31|2024-11-27|15/09/2024|||||21550|1|2024-08-28|15/06/2024|||203000000000||21750|1
2024-09-02 08:45:51|10972|989128|LFAR|78.28B|78280000000|67.4|645691|-4.58|32|2024-11-27|15/09/2024|||||67.400001525879|1|2024-08-28|15/06/2024|||||64.199996948242|1
2024-09-02 08:46:00|10973|101654|ACCESS|654.19B|654190000000|10|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2024-09-02 08:46:10|10974|989044|GRAE|463.29B|463290000000|343.1|588271|20.03|32|2024-10-21|15/09/2024|||||343.10000610352|1|2024-07-15|15/06/2024|||42230000000||244.5|1
2024-09-02 08:46:19|10975|988974|BRAC|94.86B|94860000000|53.6|3429202|64.69|31|2024-11-27|15/09/2024|||||53.599998474121|1|2024-08-28|15/06/2024|||||52.599998474121|1
2024-09-02 08:46:28|10976|101738|UBA|784.88B|784880000000|22.95|21316058|54.03|42|2024-10-22|15/09/2024|||||22.950000762939|1|2024-09-06|15/06/2024|||||22.950000762939|1
2024-09-02 08:46:39|10977|958539|KBC|20.53T|20530000000000|26750|3513233|-22.35|32|2024-11-27|15/09/2024|||||26750|1|2024-08-28|15/06/2024|||892000000000|892000000000|26800|1
2024-09-02 08:46:51|10978|945709|ROEL|4.98B|4980000000|14.66|132398|55.96|39|2024-11-15|15/09/2024|||||14.659999847412|1|2024-08-27|15/06/2024|||||15.960000038147|1
2024-09-02 08:47:02|10979|941195|BKNZ|239.35M|239350000|0.107|597341|6|33|2024-11-27|15/09/2024|||||0.10700000077486|1|2024-08-28|15/06/2024|||||0.10499999672174|1
2024-09-02 08:47:10|10980|958541|KDH|34.28T|34280000000000|37700|2772941|12.08|33|2024-11-27|15/09/2024|||||37700|1|2024-08-22|15/06/2024|||645000000000|645000000000|37700|1
2024-09-02 08:47:19|10981|994073|SAB|73.75T|73750000000000|57500|1087444|-25.45|31|2024-10-17|15/09/2024||801.22||7869520000000|57500|1|2024-08-30|15/06/2024|973.31|893.5|8086150000000|8102460000000|57400|1
2024-09-02 08:47:25|10982|980211|LTEJ|14.79B|14790000000|811|1180576|50.46|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||37550|0.02
2024-09-02 08:47:32|10983|12374|JOPT|489.00M|489000000|4.9|64857|-3.35|24|2023-04-27|15/03/2023|0.29||457100000||5.7600002288818|1|2023-04-19|15/12/2022|0.12||451000000||5.3800001144409|1
2024-09-02 08:47:42|10984|953722|DGC|43.18T|43180000000000|113700|2815132|34.24|31|2024-10-21|15/09/2024|||||113700|1|2024-08-23|15/06/2024|||2504750000000|2505000000000|113000|1
2024-09-02 08:47:51|10985|989113|BATC|228.69B|228690000000|423.5|391949|-19.09|31|2024-11-27|15/09/2024|||||423.5|1|2024-08-28|15/06/2024|||||404.10000610352|1
2024-09-02 08:47:59|10986|955703|RIVP|637.33M|637330000|5.18|15541|21.11|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7200000286102|1
2024-09-02 08:48:12|10987|958518|HSG|12.81T|12810000000000|20800|13309292|6.74|33|2024-11-27|15/09/2024|||||20800|1|2024-08-28|15/06/2024|||10840200000000|10840000000000|20800|1
2024-09-02 08:48:23|10988|40422|ALBH|1.54B|1540000000|1.09|154593|-0.89|45|2024-11-12|15/09/2024|||||1.0900000333786|1|2024-08-13|15/06/2024|0.048||406960000|386000000|1.0460000038147|1
2024-09-02 08:48:32|10989|989002|OLIS|41.43B|41430000000|207.2|317794|35.7|31|2024-11-27|15/09/2024||2.80||6334000000|207.19999694824|1|2024-08-28|15/06/2024|||||186.89999389648|1
2024-09-02 08:48:42|10990|13389|BKSB|803.12M|803120000|0.144|1878306|34.58|45|2024-10-10|15/09/2024|||||0.14399999380112|1|2024-07-10|15/06/2024|||||0.13799999654293|1
2024-09-02 08:48:52|10991|50472|TGN|4.53B|4530000000|24.05|32932|42.48|35|2024-11-14|15/09/2024|||||24.049999237061|1|2024-08-16|15/06/2024|||||23.64999961853|1
2024-09-02 08:49:01|10992|1024916|VCI|20.53T|20530000000000|46450|3912155|-1.38|31|2024-11-27|15/09/2024|||||46450|1|2024-08-28|15/06/2024|||557000000000||48050|1
2024-09-02 08:49:10|10993|955692|TMA|13.08B|13080000000|1425|1017|21.87|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2024-09-02 08:49:16|10994|1166932|IGNq|||18.4|5480|-7.54}|0||
2024-09-02 08:49:26|10995|40421|ORDS|188.77M|188770000|0.29|150588|-24.87|45|2024-10-28|15/09/2024|||||0.28999999165535|1|2024-07-23|15/06/2024||0.003|62480000|62230000|0.28499999642372|1
2024-09-02 08:49:36|10996|12355|JOIB|816.00M|816000000|4.09|39388|1.75|35|2024-11-27|15/09/2024|||||4.0900001525879|1|2024-08-28|15/06/2024|||||4.0599999427795|1
2024-09-02 08:49:45|10997|989144|CTBK|31.39B|31390000000|23.3|3143156|8.88|31|2024-11-27|15/09/2024|||||23.299999237061|1|2024-08-28|15/06/2024|||||23.39999961853|1
2024-09-02 08:49:54|10998|42141|PVS|19.5T|19500000000000|40800|3168951|17.1|33|2024-11-27|15/09/2024|||||40800|1|2024-08-28|15/06/2024|||5574000000000|5577000000000|40200|1
2024-09-02 08:50:04|10999|958641|SBT|9.29T|9290000000000|12550|3027062|-22.53|31|2024-11-27|15/09/2024|||||12550|1|2024-08-28|15/06/2024|||||12700|1
2024-09-02 08:50:17|11000|958398|BID|278.75T|278750000000000|48900|2398053|17.37|31|2024-10-28|15/09/2024|||||48900|1|2024-07-26|15/06/2024|||20225000000000||46000|1
2024-09-02 08:50:26|11001|958483|GAS|191.32T|191320000000000|83300|1345638|1.38|33|2024-11-27|15/09/2024|||||83300|1|2024-08-28|15/06/2024|||30052000000000|30052000000000|83500|1
2024-09-02 08:50:35|11002|958737|VHC|16.52T|16520000000000|73600|794379|17.64|33|2024-11-27|15/09/2024|||||73600|1|2024-08-28|15/06/2024|||3196000000000|3196000000000|73500|1
2024-09-02 08:50:45|11003|989017|NBLL|23.50B|23500000000|7.3|872091|-10.84|23|2022-11-01|15/09/2022|-0.57||7090000000||8.3000001907349|1|2022-08-11|15/12/2021|-0.28||9380000000||8.3000001907349|1
2024-09-02 08:50:54|11004|1072442|POW|31.5T|31500000000000|13450|13534120|5.08|31|2024-10-25|15/09/2024|||||13450|1|2024-07-26|15/06/2024|||9407000000000|9407000000000|12900|1
2024-09-02 08:51:05|11005|989074|SMPL|19.97B|19970000000|18.7|349181|-45|31|2024-11-27|15/09/2024|||||18.700000762939|1|2024-08-28|15/06/2024|||||18.299999237061|1
2024-09-02 08:51:15|11006|958469|DXG|11.32T|11320000000000|15790|8387668|-25.05|31|2024-11-27|15/09/2024|||||15790|1|2024-08-28|15/06/2024|||1126000000000|1126000000000|16000|1
2024-09-02 08:51:26|11007|965383|TAL1T|426.07M|426070000|0.573|35|-17.08|33|2024-10-24|15/09/2024||||243400000|0.57300001382828|1|2024-07-25|15/06/2024|||210000000|221700000|0.61900001764297|1
2024-09-02 08:51:35|11008|1057644|HDB|80.12T|80120000000000|27700|7513745|64.39|33|2024-10-22|15/09/2024|||||27700|1|2024-08-01|15/06/2024|||||26300|1
2024-09-02 08:51:44|11009|41889|SAMP|83.14B|83140000000|70.9|519700|-0.56|33|2024-11-27|15/09/2024|||||70.900001525879|1|2024-08-28|15/06/2024|6.9||||74.599998474121|1
2024-09-02 08:51:53|11010|42257|VCG|12.6T|12600000000000|18800|3455930|-34.95|31|2024-11-27|15/09/2024|||||18800|1|2024-08-28|15/06/2024|||||19150|1
2024-09-02 08:52:02|11011|969581|SAB1L|423.52M|423520000|0.64|2000|9.6|33|2024-10-31|15/09/2024||||52900000|0.63999998569489|1|2024-07-29|15/06/2024|0.031||51600000|51600000|0.60699999332428|1
2024-09-02 08:52:12|11012|958540|KDC|16.06T|16059999999999.998|55400|804938|-15.85|33|2024-11-27|15/09/2024|||||55400|1|2024-08-28|15/06/2024|||||55300|1
2024-09-02 08:52:21|11013|991210|TCH|12.36T|12360000000000|18500|11193038|39.1|25|2023-04-28|15/03/2023|383.92||2093200000000||7346.8999023438|1|2023-01-27|15/12/2022|112.48||947800000000||7250.5|1
2024-09-02 08:52:29|11014|1136006|VGC|19.82T|19820000000000|44200|648209|-5.96|29|2024-11-27|15/09/2024|||||44150|1|2024-08-28|15/06/2024|||2712000000000||44700|1
2024-09-02 08:52:40|11015|13260|HPS|4.23B|4230000000.0000005|579|12500|-7.89|28|2024-11-25|15/09/2024|||||579|1|2024-09-27|15/06/2024|||||579|1
2024-09-02 08:52:49|11016|958621|PVD|15.26T|15260000000000|27450|3461450|7.65|31|2024-11-27|15/09/2024|||||27450|1|2024-08-28|15/06/2024|||2254000000000|2254000000000|27400|1
2024-09-02 08:52:58|11017|958409|BVH|33.78T|33780000000000|45500|768759|3.11|31|2024-11-27|15/09/2024|||||45500|1|2024-08-28|15/06/2024|||10491000000000|10491000000000|45600|1
2024-09-02 08:53:07|11018|1009015|PLX|61.75T|61750000000000|48600|2161282|33.31|31|2024-11-27|15/09/2024|||||48600|1|2024-08-28|15/06/2024|||73836000000000||49100|1
2024-09-02 08:53:15|11019|41731|COMB|116.53B|116530000000|86.9|200306|-3.44|33|2024-11-27|15/09/2024|||||86.900001525879|1|2024-08-09|15/06/2024|||||89.699996948242|1
2024-09-02 08:53:26|11020|13390|NBOB|439.01M|439010000|0.27|114086|-8.78|45|2024-11-27|15/09/2024|||||0.27000001072884|1|2024-07-11|15/06/2024|||37000000|36590000|0.25999999046326|1
2024-09-02 08:53:33|11021|1169477|APH|1.79T|1790000000000|7350|2327786|-19.58|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2024-09-02 08:53:41|11022|958480|FLC|2.53T|2530000000000|3570|18416200|0|23|2022-10-31|15/09/2022|-1101.3||429300000000||3570|1|2022-08-01|15/06/2022|-906.65||576100000000||5430|1
2024-09-02 08:53:49|11023|13555|ITHMR|75.66M|75660000|0.026|253300|-48|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2024-09-02 08:54:00|11024|11106|BURG|698.51B|698510000000|193|1868101|0|45|2024-10-23|15/09/2024|||||193|1|2024-08-01|15/06/2024|||54000000|54000000|191|1
2024-09-02 08:54:10|11025|965395|TVEAT|205.00M|205000000|10.4|1|-5.88}|33|2024-11-01|15/09/2024|||||10.39999961853|1|2024-08-02|15/06/2024|||||10.5|1
2024-09-02 08:54:19|11026|50602|POSR|601.31M|601310000|38.4|4653|61.67|32|2024-11-22|15/09/2024|||||38.400001525879|1|2024-08-23|15/06/2024|||||40.200000762939|1
2024-09-02 08:54:29|11027|11133|JAZK|210.76B|210760000000|958|780121|-41.92|41|2024-10-29|15/09/2024|||||958|1|2024-08-06|15/06/2024|||53000000|51000000|851|1
2024-09-02 08:54:37|11028|19051|ALIMK|47.26B|47260000000|46.1|1318277|-34.14|30|2024-10-28|15/09/2024|||||46.099998474121|1|2024-08-28|15/06/2024|||||46.099998474121|1
2024-09-02 08:54:48|11029|11253|KPRO|459.85B|459850000000|101|8018012|-16.26|45|2024-11-11|15/09/2024|||||101|1|2024-08-14|15/06/2024|||||99.699996948242|1
2024-09-02 08:54:58|11030|13387|BKDB|473.42M|473420000|0.158|388431|-9.71|45|2024-11-27|15/09/2024|||||0.15800000727177|1|2024-07-10|15/06/2024|||38000000|38410000|0.15999999642372|1
2024-09-02 08:55:12|11031|50471|ROTEL|3.42B|3420000000|46.7|14994|78.24|38|2024-11-11|15/09/2024|||||46.700000762939|1|2024-08-09|15/06/2024|||||44.450000762939|1
2024-09-02 08:55:20|11032|11116|ALAF|217.08B|217080000000|228|573577|34.68|31|2024-11-27|15/09/2024|||||228|1|2024-08-28|15/06/2024|||||229|1
2024-09-02 08:55:28|11033|1093993|INTG|141.17B|141170000000|558|788299|33.73|30|2024-11-27|15/09/2024|||||558|1|2024-08-28|15/06/2024|||||569|1
2024-09-02 08:55:39|11034|954944|MEZZ|282.67B|282670000000|910|415992|71.21|34|2024-11-07|15/09/2024|||||910|1|2024-08-06|15/06/2024|||66700000||855|1
2024-09-02 08:55:49|11035|44436|PJPq|5.97B|5970000000|22|191537|76|44|2024-10-24|15/09/2024|||||22|1|2024-08-15|15/06/2024|||||22|1
2024-09-02 08:55:57|11036|944073|002594|621.95B|621950000000|241.11|12020232|-0.77|33|2024-10-30|15/09/2024||4.05||199840000000|241.11000061035|1|2024-08-28|15/06/2024|3.11|3.12|176180000000|178790000000|240.80000305176|1
2024-09-02 08:56:08|11037|944522|000568|165.63B|165630000000|112.52|9871495|-51.93|33|2024-10-31|15/09/2024||2.64||8820000000|112.51999664307|1|2024-08-31|15/06/2024|2.52|2.57|7720000000|7730000000|119.2799987793|1
2024-09-02 08:56:19|11038|944536|002714|208.70B|208700000000|38.48|22760081|-5.21|33|2024-10-22|15/09/2024||1.47||38710000000|38.479999542236|1|2024-08-03|15/06/2024|0.3708|0.1516|30600000000|35850000000|44.209999084473|1
2024-09-02 08:56:29|11039|950765|300015|85.81B|85810000000|9.23|70312890|-48.14|33|2024-10-24|15/09/2024||0.1517||7050000000|9.2299995422363|1|2024-08-24|15/06/2024|0.12|0.1108|5350000000|5350000000|9.960000038147|1
2024-09-02 08:56:41|11040|944129|000625|116.03B|116030000000|11.7|158755258|-7.61|33|2024-10-31|15/09/2024||0.15||40870000000|11.699999809265|1|2024-08-31|15/06/2024|0.14|0.15||37190000000|12.090000152588|1
2024-09-02 08:56:47|11041|944961|000538|97.15B|97150000000|54.45|7439322|-0.38|0||
2024-09-02 08:56:59|11042|944012|000596|87.50B|87500000000|165.53|1759938|-41.5|30|2024-10-28|15/09/2024||2.4||5520000000|165.5299987793|1|2024-08-31|15/06/2024|2.7|2.73|5550000000|5530000000|172.02000427246|1
2024-09-02 08:57:14|11043|944239|002311|62.69B|62690000000|37.83|5800857|-19.01|33|2024-10-18|15/09/2024||0.7532||36680000000|37.830001831055|1|2024-07-30|15/06/2024|0.76|0.6332|29120000000|36680000000|42.869998931885|1
2024-09-02 08:57:23|11044|944340|000895|80.66B|80660000000|23.28|7464308|-13.2|33|2024-10-23|15/09/2024||0.3576||15240000000|23.280000686646|1|2024-08-14|15/06/2024|0.31|0.3301|13360000000|13360000000|23.540000915527|1
2024-09-02 08:57:31|11045|1166992|300999|140.26B|140260000000|25.51|5484428|-28.36|19|2024-10-28|15/09/2024|||||25.510000228882|1|2024-08-14|15/06/2024|0.12||52210000000|52200000000|26.940000534058|1
2024-09-02 08:57:41|11046|1057343|002920|49.24B|49240000000|88.72|7878348|-36.35|31|2024-10-23|15/09/2024||0.87||6990000000|88.720001220703|1|2024-08-21|15/06/2024|0.82|0.64|6050000000|6040000000|88.459999084473|1
2024-09-02 08:57:50|11047|944845|000100|70.42B|70420000000|3.84|217747565|-5.81|33|2024-10-24|15/09/2024||0.0529||42620000000|3.8399999141693|1|2024-08-30|15/06/2024|0.0401|0.0402|40360000000|40360000000|3.9100000858307|1
2024-09-02 08:58:00|11048|951671|002625|36.52B|36520000000|16.99|19226757|17.2|25|2023-04-27|15/12/2022|0.04||333000000||16.069999694824|1|2023-04-27|15/03/2023|0.05||311600000||16.069999694824|1
2024-09-02 08:58:11|11049|1017444|002602|24.34B|24340000000|3.31|75456873|-37.13|31|2024-10-28|15/09/2024||0.0554||4160000000|3.3099999427795|1|2024-08-31|15/06/2024|0.068|0.0638|5010000000|4110000000|3.2699999809265|1
2024-09-02 08:58:22|11050|944554|000876|40.29B|40290000000|8.92|18396013|-21.71|31|2024-10-31|15/09/2024|||||8.920000076294|1|2024-08-31|15/06/2024|||||9.0100002288818|1
2024-09-02 08:58:33|11051|944183|000800|34.73B|34730000000|7.51|9339350|-12.69|33|2024-10-31|15/09/2024|||||7.5100002288818|1|2024-08-31|15/06/2024|||||7.7300000190735|1
2024-09-02 08:59:42|11052|944655|002568|17.08B|17079999999.999998|16.38|8692188|-48.1|18|2024-10-25|15/09/2024||0.24||870350000|16.379999160767|1|2024-07-31|15/06/2024|0.23|0.2149|826000000|827140000|16.209999084473|1
2024-09-02 08:59:54|11053|1013770|300595|12.49B|12490000000|13.92|7016008|-46.35|31|2024-10-22|15/09/2024||0.2066||621280000|13.920000076294|1|2024-08-16|15/06/2024|0.1465|0.1465|419000000|419000000|16.020000457764|1
2024-09-02 09:00:03|11054|944741|000069|15.19B|15190000000|1.89|58458024|-57.05|33|2024-10-24|15/09/2024||||15360000000|1.8899999856949|1|2024-08-31|15/06/2024|-0.09||14310000000|10240000000|1.9199999570847|1
2024-09-02 09:00:22|11055|944957|000998|12.37B|12370000000|9.39|13709609|-37.38|33|2024-10-28|15/09/2024||0.0934||2970000000|9.3900003433228|1|2024-08-29|15/06/2024|0.03|0.0934|509840000|2970000000|9.3599996566772|1
2024-09-02 09:00:32|11056|944039|002385|16.24B|16239999999.999998|3.95|37296017|-39.05|32|2024-10-24|15/09/2024||0.0236||7590000000|3.9500000476837|1|2024-08-23|15/06/2024|0.0129|0.0129|6390000000|6390000000|3.7999999523163|1
2024-09-02 09:00:52|11057|944483|000799|11.44B|11440000000|35.2|4791059|-61.12|31|2024-10-21|15/09/2024||0.21||637130000|35.200000762939|1|2024-08-29|15/06/2024|0.15|0.15|500000000|508050000|34.520000457764|1
2024-09-02 09:01:02|11058|951667|002507|13.41B|13410000000|11.62|8645552|-27.64|33|2024-10-28|15/09/2024||0.18||645400000|11.619999885559|1|2024-08-30|15/06/2024|0.15|0.19|557160000|588270000|12.050000190735|1
2024-09-02 09:01:13|11059|944789|002422|48.68B|48680000000|30.6|11429257|14.24|32|2024-10-31|15/09/2024||0.48||5610000000|30.60000038147|1|2024-08-29|15/06/2024|0.5116|0.51|5610000000|5610000000|32.590000152588|1
2024-09-02 09:01:26|11060|944818|002024|12.19B|12190000000|1.33|19340502|-32.83|33|2024-10-28|15/09/2024|||||1.3300000429153|1|2024-08-31|15/06/2024|||||1.3500000238419|1
2024-09-02 09:01:37|11061|1017433|002558|17.24B|17240000000|9.11|30113321|-33.68|31|2024-10-30|15/09/2024||0.1657||724280000|9.1099996566772|1|2024-08-30|15/06/2024|0.19|0.1605|731000000|720000000|9.2600002288818|1
2024-09-02 09:01:48|11062|951657|002044|13.27B|13270000000|3.41|29729490|-49.49|32|2024-10-30|15/09/2024|||||3.4100000858307|1|2024-08-30|15/06/2024|||||3.4500000476837|1
2024-09-02 09:02:03|11063|1017650|300558|14.36B|14360000000|34.32|6686923|-29.42|32|2024-10-25|15/09/2024||0.19||783620000|34.319999694824|1|2024-08-06|15/06/2024|0.3|0.19|764990000|770400000|34.439998626709|1
2024-09-02 09:02:13|11064|944317|002508|17.04B|17040000000|18.14|5602255|-35.6|33|2024-10-30|15/09/2024||0.5245||3140000000|18.139999389648|1|2024-08-27|15/06/2024|0.3876|0.4512|2490000000|2690000000|19.290000915527|1
2024-09-02 09:02:25|11065|944583|002557|12.03B|12030000000|24.11|4467352|-27.63|32|2024-10-25|15/09/2024||0.53||1850000000|24.110000610352|1|2024-08-29|15/06/2024|0.19|0.26|1080000000|1250000000|25.700000762939|1
2024-09-02 09:02:35|11066|944466|000623|15.36B|15360000000|12.84|6002851|-22.86|25|2023-04-28|15/03/2023|0.4||787700000||16.629999160767|1|2023-04-18|15/12/2022|0.61||955400000||15.930000305176|1
2024-09-02 09:02:46|11067|950862|300146|18.33B|18330000000|10.88|9285351|-42.41|33|2024-10-23|15/09/2024|||||10.880000114441|1|2024-08-06|15/06/2024|||1970000000|1970000000|13.039999961853|1
2024-09-02 09:02:55|11068|954983|002157|24.26B|24260000000|2.62|49382159|-10.44|33|2024-10-28|15/09/2024|||||2.6199998855591|1|2024-08-30|15/06/2024|||||2.6199998855591|1
2024-09-02 09:03:05|11069|944204|002299|14.83B|14830000000|11.93|7822806|-39.35|33|2024-10-23|15/09/2024|||||11.930000305176|1|2024-08-29|15/06/2024|0.13||4620000000||12|1
2024-09-02 09:03:15|11070|944552|002405|16.59B|16590000000|7.08|64968214|-30.52|32|2024-10-25|15/09/2024||-0.12||1180000000|7.0799999237061|1|2024-08-28|15/06/2024|-0.12|-0.12|960000000|960000000|7.2300000190735|1
2024-09-02 09:03:25|11071|945025|002032|39.42B|39420000000|49.47|1529079|3.38|33|2024-10-24|15/09/2024||0.7152||6080000000|49.470001220703|1|2024-08-30|15/06/2024|0.59|0.5701|5590000000|5360000000|50.650001525879|1
2024-09-02 09:03:34|11072|944117|000999|58.46B|58460000000|45.52|8406108|27|33|2024-10-28|15/09/2024||0.5565||6560000000|45.520000457764|1|2024-08-24|15/06/2024|0.8227|0.8053|6810000000|7130000000|42.729999542236|1
2024-09-02 09:03:43|11073|944060|000729|26.86B|26860000000|9.53|17806915|-7.79|33|2024-10-24|15/09/2024||0.19|||9.5299997329712|1|2024-08-20|15/06/2024|0.26|0.21|4460000000|4460000000|9.829999923706|1
2024-09-02 09:03:54|11074|944054|000860|10.91B|10910000000|14.71|13344030|-40.57|31|2024-10-28|15/09/2024|||||14.710000038147|1|2024-08-27|15/06/2024|||1630000000||15.640000343323|1
2024-09-02 09:04:04|11075|944511|000513|20.54B|20540000000|35.8|4205394|4.88|33|2024-10-22|15/09/2024||0.535||3320000000|35.799999237061|1|2024-08-22|15/06/2024|0.57|0.55|3040000000|3040000000|36.119998931885|1
2024-09-02 09:04:16|11076|944620|000423|31.86B|31860000000|49.59|7067802|0.02|33|2024-10-31|15/09/2024||0.47||1580000000|49.590000152588|1|2024-08-23|15/06/2024|0.5887|0.56|1290000000|1300000000|49.400001525879|1
2024-09-02 09:04:25|11077|944772|002603|25.34B|25340000000|15.17|14104077|-33.68|33|2024-10-25|15/09/2024|||||15.170000076294|1|2024-08-28|15/06/2024|||2080000000||15.10000038147|1
2024-09-02 09:04:35|11078|944074|002511|8.16B|8160000000|6.34|8033639|-37.99|31|2024-10-24|15/09/2024||0.06|||6.3400001525879|1|2024-08-28|15/06/2024|-0.01|0.05|2180000000|2180000000|6.7399997711182|1
2024-09-02 09:04:46|11079|950860|300144|19.81B|19810000000|7.56|29916744|-38.04|33|2024-10-24|15/09/2024||0.15||989060000|7.5599999427795|1|2024-08-29|15/06/2024|0.11|0.15|618000000|615000000|7.5500001907349|1
2024-09-02 09:04:57|11080|944896|002607|11.72B|11720000000|1.9|439142496|-56.05|31|2024-10-30|15/09/2024||0.04||1130000000|1.8999999761581|1|2024-08-29|15/06/2024|0.02|0.02|965720000|965720000|1.8200000524521|1
2024-09-02 09:05:11|11081|944487|002242|7.19B|7190000000|9.42|3461455|-32.37|33|2024-10-31|15/09/2024||0.1505||2220000000|9.420000076294|1|2024-08-30|15/06/2024|0.0848|0.1516|2320000000|2470000000|10.010000228882|1
2024-09-02 09:05:21|11082|944824|002572|13.18B|13180000000|13.69|9389998|-31.85|33|2024-10-31|15/09/2024||0.47||3640000000|13.689999580383|1|2024-08-28|15/06/2024|0.41|0.45|2820000000|2930000000|12.859999656677|1
2024-09-02 09:05:31|11083|102616|MINT|153.09B|153090000000|27|17325210|-19.4|34|2024-11-07|15/09/2024||0.4176||41130000000|27.25|1|2024-08-05|15/06/2024|0.5|0.5594|43710000000|43780000000|28|1
2024-09-02 09:05:40|11084|43227|AIZ|1.85B|1850000000|0.56|1038903|-26.74|14|2023-02-21|15/12/2022|0.06|1.00|3080000000|1749000000|0.75073099136353|1|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000|0.6163409948349|1
2024-09-02 09:05:49|11085|1096341|ANZ|99.41B|99410000000|32.3|13774|21.92|26|2024-11-08|15/09/2024|||||32.299999237061|1|2024-08-19|15/06/2024|||||32.069999694824|1
2024-09-02 09:05:58|11086|1096343|ARG|1.02B|1020000000|1.2|417371|1.71|15|2023-05-15|15/03/2023||4.00||58310000|1.0950000286102|1|2022-11-21|15/09/2022|0.01|4.00|69900000|54860000|1.2000000476837|1
2024-09-02 09:06:08|11087|1096344|ARV|1.21B|1210000000|1.66|4303604|33.47|31|2024-11-25|15/09/2024|||||1.6599999666214|1|2024-08-28|15/06/2024|||||1.6399999856949|1
2024-09-02 09:06:19|11088|43240|CNU|3.71B|3710000000|8.56|236930|8.13|14|2023-02-19|15/12/2022|0.03||487000000||8.3699998855591|1|2022-08-22|15/06/2022|0.04||482000000||7.8400001525879|1
2024-09-02 09:06:29|11089|1096349|CEN|6.65B|6650000000|8.46|746449|-0.48|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|7.7800002098083|1|2022-08-14|15/06/2022|0.06|9.00||940730000|7.710000038147|1
2024-09-02 09:06:37|11090|43248|EBO|6.96B|6960000000|36|195665|-6.32|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2024-09-02 09:06:45|11091|43251|FBU|2.29B|2290000000|2.97|856057|-38.02|14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|5.1799998283386|1|2022-08-15|15/06/2022|0.3||4430000000|4343000000|5.4000000953674|1
2024-09-02 09:06:55|11092|1136172|FSF|482.70M|482700000|4.44|53291|41.27|30|2024-09-19|15/07/2024|||||4.4400000572205|1|2024-05-23|15/04/2024|||||3.7400000095367|1
2024-09-02 09:07:05|11093|1096357|FW7|1.73B|1730000000|9.68|114809|9.94|30|2024-11-27|15/09/2024|||||9.6800003051758|1|2024-08-18|15/06/2024|||||9.2200002670288|1
2024-09-02 09:07:15|11094|1096359|GNE|2.41B|2410000000|2.24|343311|-11.95|14|2023-02-27|15/12/2022|0.14|3.00||1114000000|2.8699998855591|1|2022-08-23|15/06/2022|0.13|1.00||1070000000|2.9800000190735|1
2024-09-02 09:07:24|11095|1152826|MGP|3.14B|3140000000|2.1|849055|-3.01|13|2023-05-17|15/03/2023|||||2.1849999427795|1|2022-11-10|15/09/2022|0.03|4.00|104600000|83880000|2.0499999523163|1
2024-09-02 09:07:34|11096|43257|HGH|1.02B|1020000000|1.1|870693|-38.02|31|2024-11-27|15/09/2024|||||1.1000000238419|1|2024-08-28|15/06/2024|||||1.1699999570847|1
2024-09-02 09:07:45|11097|1096364|IFT|10.75B|10750000000|11.2|993187|8.73|31|2024-11-12|15/09/2024||15.00||1085000000|11.199999809265|1|2024-08-28|15/06/2024|||||10.949999809265|1
2024-09-02 09:07:53|11098|1096367|IPL|441.11M|441110000|1.18|184104|-6.35|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2024-09-02 09:08:03|11099|43262|KMD|398.53M|398530000|0.56|626803|-30.95|31|2024-11-22|15/10/2024|||||0.56000000238419|1|2024-09-16|15/07/2024||||533000000|0.56000000238419|1
2024-09-02 09:08:13|11100|43265|KPG|1.56B|1560000000|0.98|1354741|10.29|31|2024-11-18|15/09/2024|||||0.98000001907349|1|2024-08-28|15/06/2024|||||0.97000002861023|1
2024-09-02 09:08:22|11101|1096373|MFT|7.19B|7190000000|73|56892|9.5|31|2024-11-13|15/09/2024|||||73|1|2024-08-22|15/06/2024|||||76.180000305176|1
2024-09-02 09:08:30|11102|1152799|NPH|458.7M|458700000|2.33|61749|2.67|19|2024-11-12|15/09/2024|||||2.329999923706|1|2024-08-14|15/06/2024|||36500000||2.2400000095367|1
2024-09-02 09:08:40|11103|1096379|NZXZ|591.10M|591100000|1.28|308613|11.97|32|2024-11-27|15/09/2024|||||1.2799999713898|1|2024-08-23|15/06/2024||2.00||57400000|1.3700000047684|1
2024-09-02 09:08:47|11104|1096380|OCA|621.06M|621060000|0.82|782834|7.89|14|2022-11-22|15/09/2022|0.02||122100000||0.81000000238419|1|2022-05-20|15/03/2022|0.03||117200000||1.0299999713898|1
2024-09-02 09:08:57|11105|43287|PEB|82.00M|82000000|0.101|454358|-5.61|25|2024-11-27|15/09/2024|||||0.10100000351667|1|2024-08-28|15/06/2024|||||0.10300000011921|1
2024-09-02 09:09:06|11106|1096386|PKF1|3.77B|3770000000|5.5|194489|-5.94|30|2024-10-18|15/09/2024|||||5.5|1|2024-08-23|15/06/2024|||||5.5900001525879|1
2024-09-02 09:09:31|11107|1096382|DOT|2.14B|2140000000.0000002|1.35|1337581|11.16|30|2024-11-27|15/09/2024|||||1.3500000238419|1|2024-09-02|15/06/2024|||||1.3400000333786|1
2024-09-02 09:09:43|11108|43293|PFI|1.16B|1160000000|2.3|218187|-0.44|30|2024-11-08|15/09/2024|||||2.2999999523163|1|2024-08-25|15/06/2024|||||2.2999999523163|1
2024-09-02 09:09:52|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|0|7|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2024-09-02 09:10:04|11110|1096391|RBD|469.09M|469090000|3.76|24118|-19.78|37|2024-11-27|15/09/2024|||||3.7599999904633|1|2024-08-28|15/06/2024|||||3.0299999713898|1
2024-09-02 09:10:28|11111|43301|SAN|371.22M|371220000|3.97|18388|-0.74|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2024-09-02 09:10:37|11112|1096394|S05|515.04M|515039999.99999994|3.62|63358|12.3|14|2023-02-21|15/12/2022|-0.05||309900000||3.2200000286102|1|2022-08-22|15/06/2022|0.18||309300000||4.5900001525879|1
2024-09-02 09:10:46|11113|1096397|SKO|381.72M|381720000|3.34|96197|-15.71|15|2023-05-16|15/03/2023|-0.09||27710000||2.2999999523163|1|2022-11-23|15/09/2022|-0.17||18790000||2.5|1
2024-09-02 09:10:53|11114|1096396|SKL|968.01M|968010000|4.95|132269|15.22|14|2023-02-14|15/12/2022|0.12||165500000||5.4299998283386|1|2022-08-17|15/06/2022|0.12||166400000||5.9499998092651|1
2024-09-02 09:11:02|11115|43309|SKT|376.60M|376600000|2.75|171146|11.57|14|2023-02-22|15/12/2022|0.15||380100000||2.5599999427795|1|2022-08-23|15/06/2022|0.19||380400000||2.5056960582733|1
2024-09-02 09:11:14|11116|43308|SKC|1.13B|1130000000|1.49|975471|-36.91|32|2024-11-27|15/09/2024|||||1.4900000095367|1|2024-08-21|15/06/2024||8.00||473000000|1.5900000333786|1
2024-09-02 09:11:24|11117|1096400|SPK|6.60B|6600000000|3.6|2476545|-27.9|30|2024-11-01|15/09/2024|||||3.5950000286102|1|2024-08-22|15/06/2024||15.00|||4.3400001525879|1
2024-09-02 09:11:34|11118|43246|SPG|827.38M|827380000|1.48|557160|4.32|31|2024-10-02|15/09/2024|||||1.4800000190735|1|2024-08-28|15/06/2024|||||1.4199999570847|1
2024-09-02 09:11:43|11119|1096403|SNZ|2.63B|2630000000|11.6|165044|10.78|30|2024-10-11|15/09/2024|||||11.60000038147|1|2024-08-25|15/06/2024|||||11.5|1
2024-09-02 09:11:52|11120|1096398|SM1|87.79M|87790000|0.41|408583|-68.99|13|2023-03-30|15/01/2023|0.02||769800000||2.0499999523163|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1
2024-09-02 09:11:59|11121|1096407|THL|456.09M|456090000|2.09|297495|-47.14|14|2023-02-23|15/12/2022|0.15||261000000||3.75|1|2022-08-24|15/06/2022|0.02||170900000||2.670000076294|1
2024-09-02 09:12:09|11122|1096410|MNW|1.23B|1230000000|3.94|52479|-14.35|31|2024-11-08|15/09/2024|||||3.9400000572205|1|2024-07-15|15/06/2024|||||4.2300000190735|1
2024-09-02 09:12:21|11123|1096413|VCT|3.91B|3910000000|3.9|120445|-1.9|14|2023-02-23|15/12/2022|0.07||616000000||3.8958220481873|1|2022-08-22|15/06/2022|0.04||654400000||4.7199997901917|1
2024-09-02 09:12:32|11124|1096414|VGL|732.71M|732710000|3|203764|89.24|14|2023-02-27|15/12/2022|-0.01||72700000||1.3500000238419|1|2022-08-24|15/06/2022|-0.08||62400000||1.8600000143051|1
2024-09-02 09:12:45|11125|1096415|VHP|1.38B|1380000000|2.02|542551|-9.82|15|2023-02-21|15/12/2022|-0.05||83690000||2.4400000572205|1|2022-08-10|15/06/2022|0.22||76940000||2.8099999427795|1
2024-09-02 09:13:00|11126|1096416|WBC|118.38B|118380000000|34.2|17825|44.9|26|2024-11-04|15/09/2024|||||34.200000762939|1|2024-08-18|15/06/2024|||5950000000||32.549999237061|1
2024-09-02 09:13:08|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|14|2022-11-02|15/09/2022|||||3.7699999809265|1|2022-05-06|15/03/2022|||||3.7699999809265|1
2024-09-02 09:13:16|11128|43233|AGL|24.42M|24420000|0.72|5210|-38.46|14|2022-10-26|15/09/2022|0.06||123000000||1.7999999523163|1|2022-05-25|15/03/2022|0.04||111100000||2.1099998950958|1
2024-09-02 09:13:23|11129|1168672|AFC|3.66M|3660000|0|298330||9|2022-11-23|15/09/2022|||671300||0.0010000000475|1|2022-05-30|15/03/2022|-0||415000||0.0010000000475|1
2024-09-02 09:13:33|11130|1096336|AFP|354.02M|354020000|3.4|27360|-2.86|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2024-09-02 09:13:43|11131|1096337|ALF|22.81M|22810000|0.79|8270|12.68|14|2023-03-01|15/12/2022|0.06||15640000||0.75|1|2022-08-26|15/06/2022|0.06||11230000||0.69999998807907|1
2024-09-02 09:13:50|11132|1096390|ARB|67.48M|67480000|0.15|58878|-18.92|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2024-09-02 09:13:58|11133|43324|BAI|115.82M|115820000|0.062|70222|244.44|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2024-09-02 09:14:07|11134|43283|RTO|4.35M|4350000|0.435|59456|14566.67|14|2022-11-29|15/09/2022|-0||2670||17013856.077907|1.7632687218834E-10|2022-05-30|15/03/2022|-0||53740||22685142.317487|1.7632687218834E-10
2024-09-02 09:14:17|11135|1096517|BLT|25.59M|25590000|0.02|201416|-12.5|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2024-09-02 09:14:25|11136|43238|BRW|30.48M|30480000|0.435|16300|-10.2|14|2023-02-23|15/12/2022|-0.01||47180000||0.43000000715256|1|2022-08-29|15/06/2022|0.03||95490000||0.60000002384186|1
2024-09-02 09:14:35|11137|1096347|BGP|986.96M|986960000|4.5|17074|-3.03|32|2024-11-08|15/10/2024|||||4.5|1|2024-09-11|15/07/2024|||||4.5|1
2024-09-02 09:14:45|11138|1096516|BFG|10.57M|10570000|0.3|3338|359.59|14|2022-11-25|15/09/2022|0.01||10730000||0.23208899796009|0.33333333333333|2022-05-30|15/03/2022|0.01||19250000||0.24659400433302|0.33333333333333
2024-09-02 09:14:52|11139|1152847|CBD|32.39M|32390000|0.098|204091|-41.2|8|2023-03-01|15/12/2022|-0.06||140600||1531676.5552493|1.9171411223492E-7|2022-08-10|15/06/2022|-0.03||1410000||2045717.8922081|1.9171411223492E-7
2024-09-02 09:15:02|11140|1096518|CDI|230.54M|230540000|0.79|14250|10.34|14|2023-02-16|15/12/2022|0.11||67100000||0.75|1|2022-08-10|15/06/2022|0.08||47600000||0.85000002384186|1
2024-09-02 09:15:10|11141|43241|CMO|227.23M|227230000|6.95|3358|-24.73|14|2023-02-22|15/12/2022|0.44||500900000||8.8000001907349|1|2022-08-17|15/06/2022|1.03||1000000000||9.4099998474121|1
2024-09-02 09:15:18|11142|43242|CVT|80.76M|80760000|1.15|56189|-63.75|14|2023-02-22|15/12/2022|0.06||112100000||3.4000000953674|1|2022-08-24|15/06/2022|0.13||104000000||3.2999999523163|1
2024-09-02 09:15:27|11143|1096350|CCC|17.48M|17480000|0.27|2682|42.11|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2024-09-02 09:15:35|11144|43244|DGL|557.23M|557230000|5.51|11137|-34.25|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2024-09-02 09:15:45|11145|1168673|ENS|6.52M|6520000|0.33|400|-48|10|2023-03-01|15/12/2022|-0.33||9490000||0.86538398265839|1|2022-08-29|15/06/2022|-0.05||9760000||1.210000038147|1
2024-09-02 09:15:54|11146|1096352|ERD|235.20M|235200000|1.26|114935|5.62|15|2023-05-24|15/03/2023|-0.03||89500000|81700000|0.48591101169586|1|2022-11-25|15/09/2022|||85400000|48000000|1.005331993103|1
2024-09-02 09:16:02|11147|1096353|EVO|129.76M|129759999.99999999|0.6|22533|0|18|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1
2024-09-02 09:16:11|11148|1115153|FWL|51.27M|51270000|0.78|5192|-36.07|14|2023-02-23|15/12/2022|0.06||34990000||1.3400000333786|1|2022-08-25|15/06/2022|0.04||27580000||1.4400000572205|1
2024-09-02 09:16:21|11149|1152824|GEN|27.27M|27270000|0.295|2962|-23.18|11|2022-11-29|15/09/2022|||6030000||11.023999869823|0.019230769230769|2022-05-30|15/03/2022|0.01||7960000||2.7559999674558|0.019230769230769
2024-09-02 09:16:31|11150|1096522|GFL|21.64M|21640000|0.3|46560|-16.67|14|2022-11-29|15/09/2022|0.03||23770000||0.44999998807907|1|2022-05-30|15/03/2022|0.08||42720000||0.61000001430511|1
2024-09-02 09:16:39|11151|1096360|GTK|1.06B|1060000000|10.3|92989|126.62|18|2024-11-25|15/09/2024||0.0303||94480000|10.300000190735|1|2024-08-28|15/06/2024|||||10.050000190735|1
2024-09-02 09:16:46|11152|1096358|GEO|2.20M|2200000|0.01|846961|-47.37|12|2022-02-28|15/12/2021|-0.01||1550000||0.13099999725819|1|2021-08-27|15/06/2021|-0.02||3070000||0.11387000232935|1
2024-09-02 09:16:54|11153|43329|GSH|1.27M|1270000|0.022|255147|73.84|13|2023-02-27|15/12/2022|-0||16010000||0.01318200025707|1|2022-08-29|15/06/2022|-0.11||17700000||0.02689100056887|1
2024-09-02 09:17:03|11154|1096361|GXH|127.81M|127810000|0.89|15288|-31.54|14|2022-11-25|15/09/2022|0.08||355100000||0.99636399745941|1|2022-05-26|15/03/2022|0.1||360400000||1.0793939828873|1
2024-09-02 09:17:12|11155|1096362|HLG|354.93M|354930000|5.95|27822|-4.21|14|2023-03-31|15/01/2023|0.35||223300000||5.6399998664856|1|2022-09-30|15/07/2022|0.23||180600000||4.9899997711182|1
2024-09-02 09:17:22|11156|1096366|IKE|95.97M|95970000|0.63|60687|-8.57|25|2024-11-27|15/09/2024|||||0.62999999523163|1|2024-07-14|15/06/2024|||||0.44999998807907|1
2024-09-02 09:17:29|11157|1152844|JLG|18.93M|18930000|0.195|10658|-50.63|12|2023-02-21|15/12/2022|0.01||18490000||0.44999998807907|1|2022-08-26|15/06/2022|0.01||18770000||0.5799999833107|1
2024-09-02 09:17:38|11158|1168677|MWE|23.7M|23700000|0.08|3729|-53.53|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2024-09-02 09:17:47|11159|1096527|MMH|140.42M|140420000|3.4|2949|-30.47|14|2023-02-28|15/12/2022|0.11||5360000||5.5999999046326|1|2022-08-26|15/06/2022|0.32||8490000||5.4000000953674|1
2024-09-02 09:17:56|11160|1152825|MEE|4.24M|4240000|0.078|15420|-77.81|13|2023-03-01|15/12/2022|-0||3600000||1.2301349639893|1|2022-08-29|15/06/2022|-0||1060000||1.4058690071106|1
2024-09-02 09:18:05|11161|1096374|MPP|16.90M|16900000|0.078|49420|-55.43|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2024-09-02 09:18:16|11162|43269|MHM|150.98M|150980000|1.69|56286|69|14|2023-02-28|15/12/2022|0.05||42820000||0.8299999833107|1|2022-08-25|15/06/2022|0.01||38050000||0.68999999761581|1
2024-09-02 09:18:23|11163|43274|MCK|283.21M|283210000|1.79|2870|-5.41|14|2023-02-16|15/12/2022|0.04||60540000||2.2200000286102|1|2022-08-10|15/06/2022|0.1||83660000||2.289999961853|1
2024-09-02 09:18:32|11164|43276|MOV|32.54M|32540000|0.255|159191|-66.67|14|2023-02-23|15/12/2022|-0.03||167900000||1.039999961853|1|2022-08-24|15/06/2022|-0.02||164400000||1.3300000429153|1
2024-09-02 09:18:39|11165|1171269|MFB|53.5M|53500000|0.24|150186|33.72|6|2022-11-18|15/09/2022|0.02||94410000||0.5799999833107|1|2022-05-20|15/03/2022|0.04||95510000||0.79000002145767|1
2024-09-02 09:18:49|11166|43277|NTL|12.15M|12150000|0.02|249017|-2.19|14|2022-11-29|15/09/2022|-0||||0.01874300092459|1|2022-06-28|15/03/2022|-0||||0.01874300092459|1
2024-09-02 09:19:00|11167|1096376|NZK|137.29M|137290000|0.25|60084|34.21|15|2023-03-29|15/01/2023|0.08||123500000||0.20499999821186|1|2022-09-28|15/07/2022|-0.05||93260000||0.21999999880791|1
2024-09-02 09:19:11|11168|43281|NZO|94.76M|94760000|0.38|32943|8.01|29|2024-08-22|15/06/2024|||||0.37999999523163|1|2024-05-29|15/03/2024|||||0.40000000596046|1
2024-09-02 09:19:18|11169|1096378|NZR|645.12M|645120000|1.7|1091678|6.71|14|2023-02-21|15/12/2022|0.03||58410000||1.4255729913711|1|2022-08-17|15/06/2022|0.02||29830000||1.2302889823914|1
2024-09-02 09:19:24|11170|1168679|||||||5|2023-03-01|15/12/2022|0.05||5680000||4512205.4191958|2.3159405656467E-7|2022-08-26|15/06/2022|0.41||4450000||4512205.4191958|2.3159405656467E-7
2024-09-02 09:19:33|11171|1096342|NAP|85.02M|85020000|0.235|88255|-11.32|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2024-09-02 09:19:43|11172|43282|NWF|50.58M|50580000|0.139|114061|12|30|2024-11-27|15/09/2024|||||0.13899999856949|1|2024-09-02|15/06/2024|||||0.13799999654293|1
2024-09-02 09:19:51|11173|1096377|NZM|190.48M|190480000|1|157053|0|14|2023-02-21|15/12/2022|0.08||182100000||1.1699999570847|1|2022-08-22|15/06/2022|0.04||173300000||1.2699999809265|1
2024-09-02 09:19:59|11174|43249|PYS|33.32M|33320000|0.235|13836|9.09|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2024-09-02 09:20:15|11175|1096384|PGW|152.48M|152480000|2.02|24447|-50.73|13|2023-02-19|15/12/2022|0.28||585800000||4.3600001335144|1|2022-08-15|15/06/2022|0.24||400300000||4.4000000953674|1
2024-09-02 09:20:27|11176|1096385|TSK|336.92M|336920000|0.88|3010829|91.3|28|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1
2024-09-02 09:20:35|11177|43302|PHL|25.55M|25550000|0.001|3386500|0|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2024-09-02 09:20:42|11178|1096388|QEX|16.14M|16140000|0.285|0|0|7|2020-11-30|15/09/2020|-0.11||19380000||0.40500000119209|1|2020-07-24|15/03/2020|0.02||34930000||0.54000002145767|1
2024-09-02 09:20:51|11179|1168681|RAD|56.13M|56130000|0.2|82121|12.36|6|2022-11-25|15/09/2022|0.01||69870000||0.29499998688698|1|2022-05-30|15/03/2022|0.01||68470000||0.36000001430511|1
2024-09-02 09:20:59|11180|43296|RAK|163.96M|163960000|0.72|55998|-1.37|15|2023-05-24|15/03/2023|0.03||93170000||1.0299999713898|1|2022-11-24|15/09/2022|0.07||87160000||1.2799999713898|1
2024-09-02 09:21:07|11181|1167287|RUA|7.03M|7030000|0.05|129229|-53.27|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2024-09-02 09:21:14|11182|43275|SVR|20.95M|20950000|0.27|6286|-21.21|14|2022-11-23|15/09/2022|-0.03||20700000||0.40000000596046|1|2022-05-30|15/03/2022|-0.07||13430000||0.43925398588181|1
2024-09-02 09:21:23|11183|1096395|RZH|177.68M|177680000|2.18|26489|-30.63|14|2022-09-30|15/08/2022|0.1||103400000||2.8499999046326|1|2022-04-06|15/02/2022|0.06||118400000||3.2999999523163|1
2024-09-02 09:21:34|11184|43306|SEK|122.73M|122730000|2.84|10551|16.39|14|2023-02-23|15/12/2022|-0.36||101000000||3.0999999046326|1|2022-08-18|15/06/2022|0.62||247300000||4.3699998855591|1
2024-09-02 09:21:47|11185|1118025|SMP|291.62M|291620000|1.215|70353|-26.38|22|2024-11-26|15/09/2024||0.0203||50440000|1.2150000333786|1|2024-08-28|15/06/2024|||||1.2949999570847|1
2024-09-02 09:21:56|11186|43230|SMW|24.9M|24900000|0.46|2116|0|13|2022-02-25|15/12/2021|-0.02||30660000||0.94999998807907|1|2021-08-30|15/06/2021|-0.1||52000000||1|1
2024-09-02 09:22:04|11187|1096531|SDL|18.11M|18110000|1.23|1507|-34.21|14|2023-02-23|15/12/2022|0.16||23340000||2.2699999809265|1|2022-08-25|15/06/2022|0.04||16410000||2.5699999332428|1
2024-09-02 09:22:15|11188|1096401|SPN|148.75M|148750000|5.67|2870|-22.54|14|2023-02-09|15/12/2022|0.2||24940000||8.1999998092651|1|2022-08-25|15/06/2022|0.26||25240000||8.7799997329712|1
2024-09-02 09:22:25|11189|1096402||94.52M|94520000|1.52|41978|31.03|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2024-09-02 09:22:32|11190|43326|TGG|205.87M|205870000|1.68|2261|-13.4|13|2023-02-28|15/12/2022|-0.07||659500000||2.1199998855591|1|2022-08-05|15/06/2022|0.02||645500000||2.7400000095367|1
2024-09-02 09:22:42|11191|43317|VTL|13.30M|13300000|0.32|16498|52.38|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2024-09-02 09:22:50|11192|1096412|TWR|436.65M|436650000|1.15|383129|78.4|24|2024-11-19|15/09/2024|||||1.1499999761581|1|2024-08-28|15/06/2024|||||1.1200000047684|1
2024-09-02 09:23:00|11193|1096411|TRU|9.39M|9390000|0.017|190514|-33.09|6|2022-11-29|15/09/2022|-0||740000||0.04138600081205|1|2022-06-30|15/03/2022|-0.02||933300||0.05004800111055|1
2024-09-02 09:23:12|11194|43247|TRA|373.70M|373700000|4.2|36023|17.65|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2024-09-02 09:23:25|11195|43331|WHS|395.59M|395590000|1.17|93619|-32.58|34|2024-11-08|15/10/2024|||||1.1699999570847|1|2024-09-26|15/07/2024|||||1.1699999570847|1
2024-09-02 09:23:34|11196|1096417|UCW|48.31M|48310000|0.112|128569|42.31|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2024-09-02 09:23:42|11197|14299|ORE|6.3B|6300000000|9.18|3525583|0|13|2022-02-25|15/12/2021||-0.03|||9.1800003051758|1|2021-10-21|15/09/2021|||24500000||9.039999961853|1
2024-09-02 09:23:52|11198|18502|CHN|405.75M|405750000|1.035|3255648|-68.28|32|2024-11-27|15/09/2024|||||1.0349999666214|1|2024-09-26|15/06/2024||-3.80||123040|1.0349999666214|1
2024-09-02 09:24:04|11199|961859|NVX|293.18M|293180000|0.595|1145594|-34.59|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2024-09-02 09:24:13|11200|947885|IMU|499.80M|499800000|0.068|19397206|19.7|24|2024-11-27|15/09/2024|||||0.06800000369549|1|2024-08-30|15/06/2024||-1.00|||0.05900000035763|1
2024-09-02 09:24:20|11201|1123046|UWL|3.43B|3430000000|4.99|5050765|2.15|9|2022-02-21|15/12/2021|0.04||109500000|50400000|3.8900001049042|1|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000|3.9000000953674|1
2024-09-02 09:24:27|11202|14329|PNI|3.42B|3420000000|17.25|590556|82.81|22|2024-11-27|15/09/2024|||||17.25|1|2024-08-01|15/06/2024|||||16.39999961853|1
2024-09-02 09:24:36|11203|961883|LTR|1.72B|1720000000|0.71|15563304|-72.52|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2024-09-02 09:24:44|11204|32567|SFR|3.95B|3950000000|8.59|2113407|24.23|19|2023-02-23|15/12/2022||31.67||431000000|6.3299999237061|1|2022-08-28|15/06/2022||45.23||899490000|4.8886241912842|1
2024-09-02 09:24:54|11205|7675|PDN|2.89B|2890000000|9.6|2438910|9.26|39|2024-11-12|15/09/2024||||61000000|9.6000003814697|1|2024-08-29|15/06/2024||-0.0024||39000000|10.130000114441|1
2024-09-02 09:25:00|11206|14252|CNI|1.43B|1430000000|1.715|1232273|17.41|0||
2024-09-02 09:25:15|11207|101943|LIC|940.72M|940720000|7.76|624164|-54.66|15|2023-02-13|15/12/2022|0.24|27.30|92850000|87800000|17.664360046387|1|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000|17.050807952881|1
2024-09-02 09:25:25|11208|1130929|360|4.25B|4250000000|18.9|971322|107.28|16|2024-11-12|15/09/2024||-0.0013||97550000|18.89999961853|1|2024-08-08|15/06/2024|0.0024|-0.0449|84860000|84610000|15.10000038147|1
2024-09-02 09:25:36|11209|7560|EVT|1.73B|1730000000|10.61|150546|-10.91|17|2023-02-19|15/12/2022|0.59|-8.00|600400000|354000000|14.189999580383|1|2022-08-21|15/06/2022|0.12||419400000||15.377952575684|1
2024-09-02 09:25:44|11210|947483|AEF|462.41M|462410000|4.1|90405|-10.57|15|2023-02-21|15/12/2022|0.01||36560000||4.0799999237061|1|2022-08-25|15/06/2022|0.04||35560000||6.4200000762939|1
2024-09-02 09:25:53|11211|101954|ARF|1.60B|1600000000|4.02|800443|7.84|15|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|3.7200000286102|1|2022-08-10|15/06/2022|0.43|8.00|42240000|35650000|4.8299999237061|1
2024-09-02 09:26:01|11212|8627|CCX|54.18M|54180000|0.14|2398872|-63.57|17|2023-02-22|15/12/2022|-0.12|4.70|169000000|167050000|0.50129997730255|1|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000|2.0553300380707|1
2024-09-02 09:26:09|11213|1054964|TLX|6.04B|6040000000|18.01|1659599|66.94|22|2024-10-17|15/09/2024||||151800000|18.010000228882|1|2024-08-22|15/06/2024|0.09|0.15|189000000|189000000|19.969999313354|1
2024-09-02 09:26:19|11214|947720|DEG|2.86B|2860000000|1.195|6331075|-14.05|15|2023-03-06|15/12/2022|-0.01||1240000||1.4633189439774|1|2022-09-19|15/06/2022|-0||199600||1.005107998848|1
2024-09-02 09:26:27|11215|1164150|ASM|92.44M|92440000|0.55|378820|-69.19|9|2023-03-15|15/12/2022|-0.08||2870000||1.2799999713898|1|2022-09-21|15/06/2022|-0.11||1360000||2.6400001049042|1
2024-09-02 09:26:35|11216|961813|AVN|1.95B|1950000000|3.41|1031175|0|13|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|3.2400000095367|1|2021-08-18|15/06/2021|0.54|10.00|87000000|93880000|3.1800000667572|1
2024-09-02 09:26:43|11217|1153175|HMC|3.2B|3200000000|8.57|639157|56.9|9|2023-02-22|15/12/2022|0.07|8.00|28670000|30540000|4.5100002288818|1|2022-08-23|15/06/2022|0.1|18.00|50110000|71090000|4.8400001525879|1
2024-09-02 09:26:52|11218|948296|WAF|1.59B|1590000000|1.4|3614336|62.71|33|2024-11-15|15/09/2024||0.1507|||1.3999999761581|1|2024-08-26|15/06/2024|0.1507|0.1507|||1.4650000333786|1
2024-09-02 09:27:01|11219|947950|LOV|3.54B|3540000000|32.05|279771|41.99|18|2023-02-22|15/12/2022|0.43|21.50|315500000|214600000|24.059999465942|1|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000|19.10000038147|1
2024-09-02 09:27:13|11220|947838|INR|373.99M|373990000|0.16|2242097|-32.08|27|2024-11-27|15/09/2024|||||0.15999999642372|1|2024-09-17|15/06/2024|||||0.15999999642372|1
2024-09-02 09:27:20|11221|1155915|TYR|532.39M|532390000|1.025|2528379|-30.9|9|2023-02-27|15/12/2022||-2.10|220600000|140900000|1.6549999713898|1|2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000|1|1
2024-09-02 09:27:34|11222|7551|CQE|1.02B|1020000000|2.71|632281|-2.5|19|2024-11-27|15/09/2024|||||2.710000038147|1|2024-08-13|15/06/2024||8.00|||2.539999961853|1
2024-09-02 09:27:45|11223|14278|IMD|1.15B|1150000000|2.24|961744|36.7|38|2024-11-22|15/09/2024|||||2.2400000095367|1|2024-08-20|15/06/2024||||239000000|2.079999923706|1
2024-09-02 09:27:54|11224|947739|DUB|31.38M|31380000|0.034|1681979|-58.63|26|2024-10-24|15/09/2024|||||0.03400000184774|1|2024-08-29|15/06/2024||||58000000|0.02999999932945|1
2024-09-02 09:28:03|11225|101944|KLS|1.02B|1020000000|3.79|872044|-41.42|15|2023-02-21|15/12/2022|0.08|10.85|679000000|620700000|6.3050131797791|1|2022-08-23|15/06/2022|0.14|13.81|675700000|642000000|6.4332838058472|1
2024-09-02 09:28:11|11226|9146|NCK|1.30B|1300000000|15.15|342527|24.72|15|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|11.949999809265|1|2022-08-22|15/06/2022|0.51||260600000|228700000|10.010000228882|1
2024-09-02 09:28:20|11227|961923|RFF|799.28M|799280000|2.05|363272|-2.61|15|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|2.3900001049042|1|2022-08-23|15/06/2022|0.45||47010000|35200000|2.6099998950958|1
2024-09-02 09:28:32|11228|948056|OML|683.17M|683170000|1.26|772106|-15|25|2024-10-08|15/09/2024|||||1.2599999904633|1|2024-08-18|15/06/2024||5.00||341000000|1.4550000429153|1
2024-09-02 09:28:41|11229|18564|AX1|1.24B|1240000000|2.22|1671847|4.63|15|2023-02-20|15/12/2022|0.11|3.40|758600000|521250000|2.1099998950958|1|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000|1.5049999952316|1
2024-09-02 09:28:50|11230|948202|SIQ|1.10B|1100000000|8.44|329429|0.99|26|2024-08-27|15/06/2024||32.00||132640000|8.1999998092651|1|2024-05-29|15/03/2024|||||8.25|1
2024-09-02 09:28:57|11231|101989|HSN|865.00M|865000000|4.26|419974|-20.91|15|2023-02-20|15/12/2022|0.08||149100000||4.9400000572205|1|2022-08-24|15/06/2022|0.09||147700000|146700000|5.6500000953674|1
2024-09-02 09:29:12|11232|961949|TPW|1.38B|1380000000|11.65|299776|61.24|23|2024-11-27|15/09/2024|||||11.64999961853|1|2024-08-12|15/06/2024||6.00||227750000|9.3000001907349|1
2024-09-02 09:29:21|11233|8722|WSA|1.26B|1260000000|3.86|1683700|0|27|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1|2022-04-26|15/03/2022|||||3.8499999046326|1
2024-09-02 09:29:28|11234|1072419|JLG|1.02B|1020000000|3.65|1057047|-42.09|13|2023-02-20|15/12/2022|0.1||637500000||5.6900000572205|1|2022-08-21|15/06/2022|0.05||526400000|867000000|7.8200001716614|1
2024-09-02 09:29:38|11235|7699|KAR|1.39B|1390000000|1.735|5126957|-29.63|19|2023-02-21|15/12/2022|||||2.1883420944214|1|2022-08-25|15/06/2022||0.10||138070000|1.8912819623947|1
2024-09-02 09:29:46|11236|7724|NHC|3.80B|3800000000|4.51|2773591|-21.93|35|2024-11-19|15/10/2024|||||4.5100002288818|1|2024-09-17|15/07/2024||0.4256||1120000000|4.5100002288818|1
2024-09-02 09:29:59|11237|947668|COF|724.57M|724570000|1.21|871568|-4.71|15|2023-02-01|15/12/2022|-0.03||83850000||1.6000000238419|1|2022-08-01|15/06/2022|0.09||80190000||1.8650000095367|1
2024-09-02 09:30:11|11238|18511|DTL|1.22B|1220000000|7.83|488042|5.03|15|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|7.1700000762939|1|2022-08-17|15/06/2022|0.12||1190000000|1195000000|6.3899998664856|1
2024-09-02 09:30:25|11239|7483|MMS|1.13B|1130000000|16.11|232752|-9.77|18|2023-02-20|15/12/2022|0.48|52.50|312900000|262140000|12.930000305176|1|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000|12.800000190735|1
2024-09-02 09:30:34|11240|1096166|CRN|1.92B|1920000000|1.14|3274230|-29.27|22|2024-10-28|15/09/2024||0.02||686200000|1.1399999856949|1|2024-08-05|15/06/2024|0.027|0.005|673830000|673830000|1.3799999952316|1
2024-09-02 09:30:44|11241|941188|HLI|1.19B|1190000000|4.12|881970|12.17|35|2024-10-31|15/09/2024|||||4.1199998855591|1|2024-08-19|15/06/2024||29.00||199840000|3.9500000476837|1
2024-09-02 09:30:54|11242|978754|ATG|106.45M|106450000|0.38|150232|-38.33|34|2024-10-24|15/09/2024|||||0.37999999523163|1|2024-08-21|15/06/2024||-5.00||182570000|0.39500001072884|1
2024-09-02 09:31:06|11243|947974|CMM|2.18B|2180000000|5.77|1048875|27.86|19|2024-11-27|15/09/2024|||||5.7699999809265|1|2024-07-25|15/06/2024|||107300000||5.460000038147|1
2024-09-02 09:31:16|11244|39201|JIN|892.33M|892330000|14.18|200578|-10.57|25|2024-11-27|15/09/2024|||||14.180000305176|1|2024-08-22|15/06/2024||36.60||78600000|15.819999694824|1
2024-09-02 09:31:24|11245|1080047|VUL|717.00M|717000000|3.83|492177|12.02|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2024-09-02 09:31:33|11246|960730|IDX|608.18M|608180000|2.58|617230|-11.3|15|2023-02-16|15/12/2022|0.07|6.62|215700000|175920000|3.0499999523163|1|2022-08-28|15/06/2022|0.02|0.09|179400000|177260000|3.1300001144409|1
2024-09-02 09:31:41|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|0|10|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|1.9249999523163|1|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000|1.5950000286102|1
2024-09-02 09:31:49|11248|947732|BGL|1.48B|1480000000|1.15|10572622|-26.75|16|2024-09-01|15/06/2024|||151000000||1.2649999856949|1|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1
2024-09-02 09:32:03|11249|101968|DDR|1.67B|1670000000|9.23|290272|-4.71|33|2024-10-30|15/09/2024||||885600000|9.2299995422363|1|2024-08-30|15/06/2024||||842300000|10.10000038147|1
2024-09-02 09:32:11|11250|32479|SXY|883.08M|883080000|4.6|1587624|0|29|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1
2024-09-02 09:32:20|11251|8636|SHV|507.24M|507240000|4.21|219223|0.24|22|2023-05-25|15/03/2023||-43.45||63430000|4.3800001144409|1|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000|4.7699999809265|1
2024-09-02 09:32:30|11252|994814|BET|83.00M|83000000|0.084|1037379|-13.27|33|2024-11-27|15/09/2024|||||0.08399999886751|1|2024-08-29|15/06/2024||0.30|22490000|22490000|0.09099999815226|1
2024-09-02 09:32:41|11253|960724|BBN|228.55M|228550000|1.69|376059|-24.55|16|2023-02-09|15/12/2022|0.02||254900000||2.5699999332428|1|2022-08-10|15/06/2022|0.09||268200000||4.8800001144409|1
2024-09-02 09:32:49|11254|7636|GWA|636.49M|636490000|2.42|299898|24.42|18|2023-02-13|15/12/2022|0.08||207100000||2.0499999523163|1|2022-08-15|15/06/2022|0.06||217400000||2.1600000858307|1
2024-09-02 09:32:56|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0|16|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|4.9299998283386|1|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000|3.6600000858307|1
2024-09-02 09:33:07|11256|1167483|HDN|2.62B|2620000000|1.28|3358450|4.13|5|2023-02-20|15/12/2022|0.05|4.00|166600000|44760000|1.2999999523163|1|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|1.3200000524521|1
2024-09-02 09:33:16|11257|102000|SVR|262.29M|262290000.00000003|1.265|366311|15.89|27|2024-11-08|15/09/2024|||||1.2649999856949|1|2024-08-19|15/06/2024||7.00||112100000|1.1699999570847|1
2024-09-02 09:33:24|11258|959004|FPR|726.29M|726290000|3.13|346725|9.49|15|2023-05-03|15/03/2023|0.14|16.70|326900000|340810000|2.1099998950958|1|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000|1.8799999952316|1
2024-09-02 09:33:32|11259|948107|PPK|36.78M|36780000|0.41|136802|-64.41|15|2023-02-19|15/12/2022|-0.07||465000||1.1000000238419|1|2022-08-29|15/06/2022|-0.08||1480000||1.7849999666214|1
2024-09-02 09:33:40|11260|102008|DXI|885.18M|885180000|2.8|339985|-1.25|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2024-09-02 09:33:49|11261|1014093|AD8|796.69M|796690000|9.51|480782|-35.13|28|2024-11-27|15/09/2024|||||9.5100002288818|1|2024-08-18|15/06/2024|0.06|0.06||45110000|9.4499998092651|1
2024-09-02 09:33:58|11262|18565|RED|2.14B|2140000000.0000002|0.315|37627897|30.42|32|2024-11-01|15/09/2024|||||0.31499999761581|1|2024-08-28|15/06/2024|||||0.36000001430511|1
2024-09-02 09:34:07|11263|947566|BRN|323.81M|323810000|0.165|7226747|-45.16|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2024-09-02 09:34:15|11264|961668|BWX|40.00M|40000000|0.2|379791|0|15|2023-02-23|15/12/2022|-0.51||79670000|107300000|0.22499999403954|1|2022-11-28|15/06/2022|-2.05||94970000||0.62999999523163|1
2024-09-02 09:34:23|11265|993246|BVS|605.28M|605280000|1.36|1060327|73.68|15|2023-02-23|15/12/2022|-0.62|3.22|117500000|128040000|0.68518501520157|1|2022-08-23|15/06/2022|0.06|3.22|133800000|134370000|1.3784309625626|1
2024-09-02 09:34:32|11266|102027|PGH|278.87M|278870000|0.805|18929|12.5|20|2024-11-27|15/09/2024|||||0.80500000715256|1|2024-08-14|15/06/2024|||||0.81499999761581|1
2024-09-02 09:34:40|11267|958997|ADH|335.39M|335390000|1.91|543889|33.93|18|2023-02-20|15/12/2022|0.13|13.35|324200000|241910000|2.3699998855591|1|2022-08-21|15/06/2022|0.16|17.00|322700000|317000000|2.5499999523163|1
2024-09-02 09:34:48|11268|102007|HPI|686.05M|686050000|3.52|185428|14.62|15|2023-02-15|15/12/2022|-0.04|10.00|40060000|31560000|3.5699999332428|1|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000|3.1900000572205|1
2024-09-02 09:34:57|11269|7508|API|753.76M|753760000|1.53|1545210|0|18|2022-04-20|15/02/2022||||2130000000|1.5299999713898|1|2021-10-28|15/08/2021|-0.03||2030000000|1901000000|1.5149999856949|1
2024-09-02 09:35:03|11270|10546|||||||19|2023-02-22|15/12/2022|0.06||258800000||1.0299999713898|1|2022-08-22|15/06/2022|-0.64||260000000|259200000|1.164999961853|1
2024-09-02 09:35:15|11271|8637|SIG|2.03B|2029999999.9999998|1.295|5416527|63.58|19|2023-03-22|15/01/2023||0.02|1870000000|1920000000|0.61185598373413|1|2022-09-25|15/07/2022|-0|0.02|1890000000|1840000000|0.67984002828598|1
2024-09-02 09:35:24|11272|1152217|FCL|439.82M|439820000|1.295|205038|-35.17|0||
2024-09-02 09:35:32|11273|7296|IFM|657.70M|657700000|1.76|308628|7.23|15|2023-02-22|15/12/2022|0.01||62920000||1.2350000143051|1|2022-08-22|15/06/2022|0.01|3.50|61180000|62200000|1.5|1
2024-09-02 09:35:41|11274|101983|GDI|369.76M|369760000|0.69|532760|6.83|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2024-09-02 09:35:50|11275|947756|EHE|805.54M|805540000|3.08|953309|1.65|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2024-09-02 09:36:00|11276|953869|AFG|431.88M|431880000|1.6|373262|-0.75|15|2023-02-23|15/12/2022|0.08|11.00|432600000||1.6150000095367|1|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|1.8600000143051|1
2024-09-02 09:36:08|11277|1167991|DBI|1.54B|1540000000|3.11|616686|14.81|6|2023-02-26|15/12/2022|0.13|0.06|370200000||2.4400000572205|1|2022-08-28|15/06/2022|0.01||256200000||2.1400001049042|1
2024-09-02 09:36:23|11278|18556|MYS|427.10M|427100000|3.87|153399|18.71|15|2023-02-16|15/12/2022|0.15||166400000||3.9100000858307|1|2022-08-18|15/06/2022|0.15||97170000||4.8000001907349|1
2024-09-02 09:36:33|11279|1166382|SSR|1.55B|1550000000|7.67|7847|-66.8|33|2024-10-30|15/09/2024||0.1912||358770000|7.6700000762939|1|2024-07-31|15/06/2024|0.0613|-0.0226|283150000|253310000|8.3100004196167|1
2024-09-02 09:36:42|11280|943406|AMI|270.65M|270650000|0.155|2871731|74.16|34|2024-10-22|15/09/2024|||||0.15500000119209|1|2024-08-28|15/06/2024||-0.40||171000000|0.16500000655651|1
2024-09-02 09:36:50|11281|7597|AAC|843.87M|843870000|1.4|355168|-4.83|32|2024-11-13|15/09/2024|||||1.3999999761581|1|2024-08-28|15/06/2024|||||1.375|1
2024-09-02 09:37:02|11282|102005|MYX|409.89M|409890000|5.11|217147|52.52|32|2024-11-27|15/09/2024|||||5.1100001335144|1|2024-08-22|15/06/2024||-27.10||176500000|3.9500000476837|1
2024-09-02 09:37:10|11283|8654|SSM|894.72M|894720000|1.46|1049826|61.33|15|2023-02-22|15/12/2022|-0.01||954100000||0.59500002861023|1|2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000|1.0449999570847|1
2024-09-02 09:37:21|11284|10536|CVN|277.31M|277310000|0.155|2217623|0|32|2024-11-27|15/09/2024|||||0.15500000119209|1|2024-08-29|15/06/2024|||||0.15500000119209|1
2024-09-02 09:37:29|11285|959017|PAR|84.09M|84090000|0.24|515858|-62.62|15|2023-02-26|15/12/2022|-0.12||1100000||1.3520530462265|1|2022-08-25|15/06/2022|-0.05||7810000||1.2547830343246|1
2024-09-02 09:37:38|11286|39198|PLL|238.98M|238980000|0.13|1438715|-82.01|24|2024-11-01|15/09/2024||-0.0053||56290000|0.12999999523163|1|2024-08-08|15/06/2024|-0.0099|-0.0055|20130000|24700000|0.14000000059605|1
2024-09-02 09:37:46|11287|101952|AMA|263.04M|263040000.00000003|0.054|5058348|-42.88|20|2024-10-28|15/09/2024|||||0.05400000140071|1|2024-08-22|15/06/2024||0.40||482050000|0.04600000008941|1
2024-09-02 09:37:57|11288|14253|COE|535.93M|535929999.99999994|0.205|5850610|73.91|34|2024-10-30|15/09/2024|||||0.20499999821186|1|2024-08-26|15/06/2024|||57300000|57300000|0.20499999821186|1
2024-09-02 09:38:03|11289|1142326|SEZL|762.86M|762860000|136.23|100108|68.02|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2024-09-02 09:38:14|11290|18575|SPL|43.82M|43820000|0.1|626910|-22.22|27|2024-11-12|15/09/2024|||||0.10000000149012|1|2024-08-26|15/06/2024|||||0.09099999815226|1
2024-09-02 09:38:24|11291|7265|EHL|424.33M|424330000|0.82|486231|21.97|38|2024-10-14|15/09/2024|||||0.81999999284744|1|2024-08-21|15/06/2024||700.00|||0.83499997854233|1
2024-09-02 09:38:32|11292|102037|VRTKOQ|705.23M|705230000|8.1|44835|0|21|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1
2024-09-02 09:38:40|11293|947769|EOS|285.57M|285570000|1.48|779523|73.26|18|2024-11-27|15/09/2024|||||1.4750000238419|1|2024-08-26|15/06/2024||-18.00|65300000|65300000|1.8099999427795|1
2024-09-02 09:38:48|11294|947655|OPT|689.41M|689410000|0.56|3693219|45.58|27|2023-05-31|15/03/2023|||||0.53835898637772|1|2023-02-22|15/12/2022||-9.00|||0.79017198085785|1
2024-09-02 09:38:58|11295|7751|CWP|461.88M|461880000|5.59|59615|4.88|31|2024-11-27|15/09/2024|||||5.5900001525879|1|2024-08-20|15/06/2024||33.35||240500000|5|1
2024-09-02 09:39:15|11296|948227|STX|558.75M|558750000|0.195|9507528|-49.35|32|2024-11-27|15/09/2024|||||0.19499999284744|1|2024-09-20|15/06/2024||0.40||19500000|0.19499999284744|1
2024-09-02 09:39:30|11297|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2024-09-02 09:39:41|11298|7696|MGX|377.69M|377690000|0.305|1760866|-28.74|34|2024-10-18|15/09/2024|||||0.30500000715256|1|2024-08-19|15/06/2024|||||0.33500000834465|1
2024-09-02 09:39:48|11299|1084956|MMM|13.24M|13240000|0.018|186653|-77.5|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2024-09-02 09:40:00|11300|948089|PET|15.61M|15610000|0.025|3840177|0|15|2023-02-28|15/12/2022|-0.01||1830000||0.05499999970198|1|2022-08-30|15/06/2022|-0.01||1280000||0.24500000476837|1
2024-09-02 09:40:10|11301|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2024-09-02 09:40:24|11302|18476|VAH|726M|726000000|0.086|700580|0|14|2020-08-25|15/06/2020||-3.20||1203000000|0.08600000292063|1|2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000|0.14000000059605|1
2024-09-02 09:40:34|11303|941675|SDA|189.40M|189400000|0.79|879031|0|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|5.1999998092651|1|2017-08-29|15/06/2017|-0.02||246300000|264700000|3.3699998855591|1
2024-09-02 09:40:44|11304|1167744|ABNB|74.19B|74190000000|117.31|4607339|-11.59|18|2024-10-30|15/09/2024||2.17||3710000000|117.30999755859|1|2024-08-06|15/06/2024|0.86|0.91|2750000000|2740000000|125.30999755859|1
2024-09-02 09:40:52|11305|996528|SNAP|15.5B|15500000000|9.34|22568999|-10.54|33|2024-10-22|15/09/2024||-0.1319||1360000000|9.3400001525879|1|2024-08-01|15/06/2024|0.02|-0.16|1240000000|1250000000|13.319999694824|1
2024-09-02 09:40:59|11306|1202548|KVUE|42.04B|42040000000|21.95|18395851|-4.4|11|2024-10-24|15/09/2024||0.34||4049000000|21.950000762939|1|2024-08-06|15/06/2024|0.32|0.32|4000000000|4050000000|18.190000534058|1
2024-09-02 09:41:09|11307|1179312|RIVN|14.25B|14250000000|14.13|40731886|-39.38|18|2024-11-06|15/09/2024||-0.9339||1110000000|14.130000114441|1|2024-08-06|15/06/2024|-1.46|-1.25|1160000000|1140000000|14.609999656677|1
2024-09-02 09:41:50|11308|1172509|APP|31.04B|31040000000|92.87|3779374|115.03|17|2024-11-06|15/09/2024||0.9006||1130000000|92.870002746582|1|2024-08-07|15/06/2024|0.89|0.74|1080000000|1080000000|69|1
2024-09-02 09:41:58|11309|1172518|PATH|7.38B|7380000000|12.88|11222049|-18.94|19|2024-11-29|15/10/2024||0.0668||347310000|12.880000114441|1|2024-09-05|15/07/2024||0.0326||303690000|12.880000114441|1
2024-09-02 09:42:05|11310|1181717|IOT|22.62B|22620000000|41.07|3896996|32.78|17|2024-11-29|15/10/2024||0.0329||308830000|41.069999694824|1|2024-09-05|15/07/2024||0.0092||289530000|41.069999694824|1
2024-09-02 09:42:12|11311|1174521|CFLT|6.85B|6850000000|21.22|4293061|-36.18|19|2024-10-30|15/09/2024||0.0508||245110000|21.219999313354|1|2024-07-31|15/06/2024|0.06|0.05|225000000|229520000|24.290000915527|1
2024-09-02 09:42:19|11312|1172292|COIN|45.56B|45560000000|183.36|7907712|135.11|18|2024-10-31|15/09/2024||0.6441||1300000000|183.36000061035|1|2024-08-01|15/06/2024|0.14|0.94|1400000000|1380000000|224.36000061035|1
2024-09-02 09:42:27|11313|1168998|RBLX|28.47B|28470000000|43.99|6023457|54.68|19|2024-11-06|15/09/2024||-0.394||1010000000|43.990001678467|1|2024-08-01|15/06/2024|-0.32|-0.39|893500000|898160000|41.520000457764|1
2024-09-02 09:42:35|11314|1175355|HOOD|17.8B|17800000000|20.12|15928678|81.1|17|2024-10-22|15/09/2024||0.163||652670000|20.120000839233|1|2024-08-07|15/06/2024|0.21|0.15|682000000|630690000|17.209999084473|1
2024-09-02 09:42:42|11315|1177986|GTLB|7.53B|7530000000|47.4|2639349|-3.6|18|2024-12-02|15/10/2024||0.1047||187000000|47.400001525879|1|2024-09-03|15/07/2024||0.0993||176860000|47.400001525879|1
2024-09-02 09:42:49|11316|1212387|RDDT|9.96B|9960000000|60.03|3467894||4|2024-10-30|15/09/2024||-0.23|||60.029998779297|1|2024-08-06|15/06/2024|-0.06|-0.33|281200000||56.810001373291|1
2024-09-02 09:42:56|11317|1210651|KSPI|22.83B|22830000000|130.93|229683|31.46|3|2024-07-22|15/06/2024||2.75||1270000000|137.80000305176|1|2024-04-22|15/03/2024|2.61|2.51|1240000000|1170000000|115.7200012207|1