2024-10-05 10:42:21|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|0.8|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
2024-10-05 10:42:31|00001|6373|ADBE|223.28B|223280000000|507.22|2553996|-1.79|46|2024-12-12|15/11/2024||4.66||5540000000|507.2200012207|1|2024-09-12|15/08/2024|4.65|4.53|5410000000|5370000000|580.38000488281|1
2024-10-05 10:42:39|00002|9019|ADP|116.3B|116300000000|285.16|1561791|17.18|46|2025-01-29|15/12/2024||2.33||4930000000|285.16000366211|1|2024-10-30|15/09/2024||2.21||4780000000|285.16000366211|1
2024-10-05 10:42:49|00003|15368|ALGN|18.03B|18030000000|241.35|762585|-13.86|46|2025-01-29|15/12/2024||2.57||1020000000|241.35000610352|1|2024-10-23|15/09/2024||2.31||989860000|241.35000610352|1
2024-10-05 10:42:57|00004|6369|GOOGL|2.06T|2060000000000|167.06|25300594|23.68|46|2025-02-04|15/12/2024||2.03||95750000000|167.05999755859|1|2024-10-22|15/09/2024||1.83||86320000000|167.05999755859|1
2024-10-05 10:43:06|00005|100160|GOOG|2.06T|2060000000000|168.56|17827401|23.95|44|2025-02-04|15/12/2024||2.03||95750000000|168.55999755859|1|2024-10-22|15/09/2024||1.83||86320000000|168.55999755859|1
2024-10-05 10:43:15|00006|6435|AMZN|1.96T|1960000000000|186.51|40193484|48.07|46|2025-01-30|15/12/2024||1.34||186220000000|186.50999450684|1|2024-10-24|15/09/2024||1.13||157210000000|186.50999450684|1
2024-10-05 10:43:24|00007|8274|AMD|276.6B|276600000000|170.9|46152059|66.07|47|2025-02-04|15/12/2024||1.17||7550000000|170.89999389648|1|2024-10-29|15/09/2024||0.9256||6700000000|170.89999389648|1
2024-10-05 10:43:34|00008|8144|AEP|53.36B|53360000000|100.28|2806339|40.59|45|2024-10-24|15/09/2024||1.81||5450000000|100.2799987793|1|2024-07-30|15/06/2024|1.25|1.24|4600000000|4740000000|97.069999694824|1
2024-10-05 10:43:44|00009|6466|AMGN|171.76B|171760000000|319.66|1975042|20.59|46|2025-02-04|15/12/2024||5.45||8880000000|319.66000366211|1|2024-10-30|15/09/2024||5.14||8520000000|319.66000366211|1
2024-10-05 10:43:55|00010|7869|ADI|113.31B|113310000000|228.23|3285256|32.61|45|2024-11-19|15/10/2024||1.64||2400000000|228.22999572754|1|2024-08-21|15/07/2024|1.58|1.51|2310000000|2270000000|223.49000549316|1
2024-10-05 10:44:05|00011|15424|ANSS|27.59B|27590000000|315.73|384379|8.8|45|2024-10-30|15/09/2024||1.78||523970000|315.73001098633|1|2024-07-31|15/06/2024|2.5|1.92|594100000|550300000|304.45001220703|1
2024-10-05 10:44:14|00012|6408|AAPL|3.45T|3450000000000|226.8|54091902|29.67|46|2025-01-30|15/12/2024||2.38||128050000000|226.80000305176|1|2024-10-31|15/09/2024||1.59||94490000000|226.80000305176|1
2024-10-05 10:44:24|00013|6386|AMAT|166.5B|166500000000|201.97|6735404|45.01|46|2024-11-14|15/10/2024||2.19||6950000000|201.9700012207|1|2024-08-15|15/07/2024|2.12|2.03|6780000000|6680000000|201.63000488281|1
2024-10-05 10:44:33|00014|39320|ASML|326.78B|326780000000|833|1503674|43.2|42|2025-01-29|15/12/2024||7.32||9770000000|833|1|2024-10-16|15/09/2024||5.48||7950000000|833|1
2024-10-05 10:44:41|00015|962333|TEAM|44.46B|44460000000|171|1832784|-8.97|36|2024-10-31|15/09/2024||0.54||966110000|171|1|2024-08-01|15/06/2024|0.66|0.56|1130000000|1080000000|176.57000732422|1
2024-10-05 10:44:51|00016|6363|ADSK|58.31B|58310000000|271.16|1349115|32.95|46|2024-11-19|15/10/2024||2.12||1560000000|271.16000366211|1|2024-08-29|15/07/2024|2.15|2|1510000000|1480000000|254.61999511719|1
2024-10-05 10:45:00|00017|6378|BIDU|38.73B|38730000000|110.46|4029298|-15.1|45|2024-11-19|15/09/2024||19.01||34070000000|110.45999908447|1|2024-08-22|15/06/2024|21.02|18.54|33930000000|34140000000|89.73999786377|1
2024-10-05 10:45:10|00018|6487|BIIB|27.05B|27050000000|185.68|1048945|-28.52|46|2025-01-30|15/12/2024||3.4||2450000000|185.67999267578|1|2024-10-30|15/09/2024||3.77||2430000000|185.67999267578|1
2024-10-05 10:45:20|00019|13072|BKNG|140.39B|140390000000|4187.7|249432|38.72|46|2024-10-30|15/09/2024||76.95||7610000000|4187.7001953125|1|2024-08-01|15/06/2024|41.9|38.55|5900000000|5770000000|3715.0100097656|1
2024-10-05 10:45:29|00020|13969|AVGO|825.01B|825010000000|176.64|29515830|114.41|46|2024-12-05|15/10/2024||1.39||14060000000|176.63999938965|1|2024-09-05|15/07/2024|1.24|1.21|13070000000|12970000000|154.11999511719|1
2024-10-05 10:45:39|00021|6388|CDNS|73.56B|73560000000|268.65|2022547|14.43|45|2024-10-21|15/09/2024||1.44||1180000000|268.64999389648|1|2024-07-22|15/06/2024|1.28|1.23|1060000000|1040000000|279.95001220703|1
2024-10-05 10:45:51|00022|41292|CDW|29.61B|29610000000|221.69|892443|9.19|46|2025-02-05|15/12/2024||2.69||5420000000|221.69000244141|1|2024-10-30|15/09/2024||2.86||5730000000|221.69000244141|1
2024-10-05 10:45:59|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
2024-10-05 10:46:09|00024|15722|CHTR|46.58B|46580000000|326.32|1314033|-24.42|46|2025-01-31|15/12/2024||9.04||13760000000|326.32000732422|1|2024-11-01|15/09/2024||8.66||13660000000|326.32000732422|1
2024-10-05 10:46:23|00025|6444|CHKP|21.33B|21330000000|193.93|606824|43.86|46|2025-01-29|15/12/2024||2.65||701910000|193.92999267578|1|2024-10-29|15/09/2024||2.25||635020000|193.92999267578|1
2024-10-05 10:46:33|00026|6360|CTAS|82.97B|82970000000|204.91|1537716|70.1|46|2024-12-19|15/11/2024||1.01||2560000000|204.91000366211|1|2024-09-25|15/08/2024|1.1|1|2500000000|2490000000|204.85000610352|1
2024-10-05 10:46:42|00027|260|CSCO|210.51B|210510000000|52.75|18791478|-0.6|46|2024-11-13|15/10/2024||0.8701||13770000000|52.75|1|2024-08-14|15/07/2024|0.87|0.85|13600000000|13530000000|45.369998931885|1
2024-10-05 10:46:52|00028|6454|CTSH|38.24B|38240000000|77.14|3469069|13.94|47|2025-01-30|15/12/2024||1.19||5030000000|77.139999389648|1|2024-10-30|15/09/2024||1.15||4970000000|77.139999389648|1
2024-10-05 10:47:01|00029|6516|CMCSA|159.51B|159510000000|41.19|18629372|-4.25|46|2025-01-23|15/12/2024||0.8964||31560000000|41.189998626709|1|2024-10-31|15/09/2024||1.09||31800000000|41.189998626709|1
2024-10-05 10:47:12|00030|39327|CPRT|50.96B|50960000000|52.9|4375372|20.12|45|2024-11-13|15/10/2024||0.368||1090000000|52.900001525879|1|2024-09-04|15/07/2024|0.33|0.37|1100000000|1080000000|53.520000457764|1
2024-10-05 10:47:23|00031|6443|COST|391.33B|391330000000|883.11|1964139|58.59|55|2024-12-12|15/11/2024||3.86||62090000000|883.10998535156|1|2024-09-26|15/08/2024|5.29|5.08|79700000000|79930000000|908.41998291016|1
2024-10-05 10:47:30|00032|1131557|CRWD|71.64B|71640000000|292.24|7531454|76.8|27|2024-11-27|15/10/2024||0.813||983850000|292.23999023438|1|2024-08-28|15/07/2024|1.04|0.97|963900000|958320000|269.82998657227|1
2024-10-05 10:47:40|00033|7906|CSX|66.87B|66870000000.00001|34.49|10799592|13.42|47|2025-01-16|15/12/2024||0.4957||3770000000|34.490001678467|1|2024-10-16|15/09/2024||0.4805||3690000000|34.490001678467|1
2024-10-05 10:47:50|00034|15951|DXCM|27.29B|27290000000|68.11|5544638|-18.92|46|2025-02-06|15/12/2024||0.5159||1100000000|68.110000610352|1|2024-10-24|15/09/2024||0.4351||989240000|68.110000610352|1
2024-10-05 10:47:58|00035|1073599|DOCU|12.96B|12960000000|63.84|2089618|55.56|32|2024-12-05|15/10/2024||0.8703||744350000|63.840000152588|1|2024-09-05|15/07/2024|0.97|0.81|736000000|727200000|57.419998168945|1
2024-10-05 10:48:09|00036|14776|DLTR|15.24B|15240000000|70.9|4000735|-33.37|44|2024-11-19|15/10/2024||1.07||7450000000|70.900001525879|1|2024-09-04|15/07/2024|0.67|1.06|7370000000|7500000000|81.650001525879|1
2024-10-05 10:48:19|00037|256|EBAY|32.42B|32420000000|66.29|4722790|55.57|42|2024-10-23|15/09/2024||1.17||2540000000|66.290000915527|1|2024-07-31|15/06/2024|1.18|1.13|2600000000|2530000000|55.400001525879|1
2024-10-05 10:48:30|00038|6472|EA|37.7B|37700000000|142.7|2077303|18.14|46|2025-02-04|15/12/2024||3.45||2530000000|142.69999694824|1|2024-10-29|15/09/2024||2.01||2040000000|142.69999694824|1
2024-10-05 10:48:42|00039|7949|EXC|40.23B|40230000000|40.21|6578574|7.48|46|2024-10-31|15/09/2024||0.6966||5900000000|40.209999084473|1|2024-08-01|15/06/2024|0.47|0.41|5360000000|4640000000|37.200000762939|1
2024-10-05 10:48:51|00040|6409|FAST|40.19B|40190000000|70.18|2623722|28.63|46|2025-01-17|15/12/2024||0.4823||1840000000|70.180000305176|1|2024-10-11|15/09/2024||0.5133||1910000000|70.180000305176|1
2024-10-05 10:49:01|00041|6370|FI|106.75B|106750000000|185.42|2407441|63.87|45|2024-10-23|15/09/2024||2.26||4910000000|185.41999816895|1|2024-07-24|15/06/2024|2.13|2.1|4790000000|4810000000|157.2200012207|1
2024-10-05 10:49:13|00042|1123483|FOXA|18.39B|18390000000|41.81|2777983|38.44|30|2025-02-05|15/12/2024||0.5568||4510000000|41.810001373291|1|2024-10-30|15/09/2024||1.13||3370000000|41.810001373291|1
2024-10-05 10:49:22|00043|1123484|FOX|18.39B|18390000000|38.54|903058|37.74|30|2025-02-05|15/12/2024||0.559||4520000000|38.540000915527|1|2024-10-30|15/09/2024||1.13||3370000000|38.540000915527|1
2024-10-05 10:49:31|00044|6365|GILD|105.31B|105310000000|84.59|6510467|13.24|45|2024-11-07|15/09/2024||1.56||6980000000|84.589996337891|1|2024-08-08|15/06/2024|2.01|1.6|7000000000|6720000000|74|1
2024-10-05 10:49:41|00045|8272|HON|132.39B|132389999999.99998|203.78|2578836|13.2|47|2025-01-30|15/12/2024||2.79||10560000000|203.7799987793|1|2024-10-24|15/09/2024||2.51||9910000000|203.7799987793|1
2024-10-05 10:49:52|00046|16336|IDXX|39.32B|39320000000|477.67|462956|10.95|45|2024-10-31|15/09/2024||2.68||980330000|477.67001342773|1|2024-08-06|15/06/2024|2.44|2.89|1000000000|1010000000|455.07998657227|1
2024-10-05 10:50:02|00047|13081|ILMN|22.51B|22510000000|141.43|1700657|4.37|46|2025-02-06|15/12/2024||0.9394||1110000000|141.42999267578|1|2024-10-31|15/09/2024||0.8767||1080000000|141.42999267578|1
2024-10-05 10:50:16|00048|16360|INCY|13B|13000000000|67.49|2056674|14.76|45|2024-10-29|15/09/2024||1.23||1080000000|67.48999786377|1|2024-07-30|15/06/2024|-1.82|0.87|1040000000|1020000000|68.589996337891|1
2024-10-05 10:50:24|00049|251|INTC|96.59B|96590000000|22.59|84381395|-37.06|46|2025-01-23|15/12/2024||0.0858||13700000000|22.590000152588|1|2024-10-24|15/09/2024||-0.0099||13070000000|22.590000152588|1
2024-10-05 10:50:34|00050|6448|INTU|171.17B|171170000000|610.67|1299344|18.28|46|2024-11-21|15/10/2024||2.36||3140000000|610.66998291016|1|2024-08-22|15/07/2024|1.99|1.85|3180000000|3080000000|670.48999023438|1
2024-10-05 10:50:44|00051|6393|ISRG|171.26B|171260000000|481.95|1400334|66.14|46|2025-01-23|15/12/2024||1.72||2180000000|481.95001220703|1|2024-10-17|15/09/2024||1.64||2010000000|481.95001220703|1
2024-10-05 10:50:53|00052|102911|JD|68.76B|68760000000|46.97|16990391|63.94|41|2024-11-15|15/09/2024||7.45||259640000000|46.970001220703|1|2024-08-15|15/06/2024|9.36|6.24|291400000000|291470000000|25.89999961853|1
2024-10-05 10:51:08|00053|10548|KDP|49.35B|49350000000|36.39|7464560|20.46|45|2024-10-24|15/09/2024||0.5051||3930000000|36.389999389648|1|2024-07-25|15/06/2024|0.45|0.45|3930000000|3920000000|32.770000457764|1
2024-10-05 10:51:43|00054|6462|KLAC|105.49B|105490000000|787.39|978592|70.77|46|2025-01-23|15/12/2024||7.41||2850000000|787.39001464844|1|2024-10-23|15/09/2024||7.03||2750000000|787.39001464844|1
2024-10-05 10:51:55|00055|270|KHC|41.82B|41820000000|34.59|7741477|7.02|45|2024-10-31|15/09/2024||0.7439||6450000000|34.590000152588|1|2024-07-31|15/06/2024|0.78|0.74|6480000000|6560000000|33.840000152588|1
2024-10-05 10:52:07|00056|6445|LRCX|105.69B|105690000000|81.54|12857025|30.3|45|2024-10-16|15/09/2024||8.05||4050000000|81.540000915527|1|2024-07-31|15/06/2024|8.14|7.58|3870000000|3820000000|85.48999786377|1
2024-10-05 10:52:27|00057|32383|LULU|33.2B|33200000000.000004|270.38|2274342|-24.97|65|2024-12-05|15/10/2024||2.68||2360000000|270.38000488281|1|2024-08-29|15/07/2024|3.15|2.94|2400000000|2410000000|258.82998657227|1
2024-10-05 10:52:41|00058|8136|MAR|71.68B|71680000000|254.61|1552356|30.72|46|2024-10-31|15/09/2024||2.31||6270000000|254.61000061035|1|2024-07-31|15/06/2024|2.5|2.47|6440000000|6470000000|238.77000427246|1
2024-10-05 10:52:56|00059|6520|MRVL|63.59B|63590000000|73.41|11430694|38.25|48|2024-11-28|15/10/2024||0.4066||1460000000|73.410003662109|1|2024-08-29|15/07/2024|0.3|0.3|1270000000|1250000000|68.440002441406|1
2024-10-05 10:53:06|00060|961621|MTCH|9.7B|9700000000|37.6|5106868|2.06|37|2025-02-04|15/12/2024||0.609||905860000|37.599998474121|1|2024-10-29|15/09/2024||0.4944||903530000|37.599998474121|1
2024-10-05 10:53:22|00061|16599|MELI|99.37B|99370000000|1960|317211|61.4|45|2024-10-31|15/09/2024||10.45||5240000000|1960|1|2024-08-01|15/06/2024|10.48|8.53|5070000000|4640000000|1668.9000244141|1
2024-10-05 10:53:33|00062|26490|META|1.51T|1510000000000|595.94|14178644|95.52|46|2025-01-29|15/12/2024||6.28||46020000000|595.94000244141|1|2024-10-30|15/09/2024||5.19||40100000000|595.94000244141|1
2024-10-05 10:53:46|00063|6391|MCHP|41.68B|41680000000|77.68|6578777|0.43|46|2025-01-30|15/12/2024||0.4821||1200000000|77.680000305176|1|2024-10-31|15/09/2024||0.4391||1160000000|77.680000305176|1
2024-10-05 10:53:59|00064|8092|MU|113.38B|113380000000|102.25|25562744|48.08|46|2024-12-18|15/11/2024||1.73||8660000000|102.25|1|2024-09-25|15/08/2024|1.18|1.11|7750000000|7650000000|94|1
2024-10-05 10:54:10|00065|252|MSFT|3.09T|3090000000000|416.06|19894923|30.28|46|2025-01-29|15/12/2024||3.24||69850000000|416.05999755859|1|2024-10-22|15/09/2024||3.1||64570000000|416.05999755859|1
2024-10-05 10:54:19|00066|1114321|MRNA|23.14B|23140000000|60.2|4476692|-41.54|30|2024-10-31|15/09/2024||-1.85||1260000000|60.200000762939|1|2024-08-01|15/06/2024|-3.33|-3.35|241000000|128410000|119.2200012207|1
2024-10-05 10:54:29|00067|32372|MDLZ|95.52B|95520000000|71.51|6079905|9.9|42|2025-01-29|15/12/2024||0.8307||9800000000|71.51000213623|1|2024-10-29|15/09/2024||0.8462||9100000000|71.51000213623|1
2024-10-05 10:54:42|00068|6355|MNST|49.91B|49910000000|50.95|6241503|1.72|46|2024-10-31|15/09/2024||0.4295||1920000000|50.950000762939|1|2024-08-07|15/06/2024|0.41|0.45|1900000000|2020000000|50.799999237061|1
2024-10-05 10:54:55|00069|6439|NTES|65.95B|65950000000|102.33|1819136|3.12|45|2024-11-14|15/09/2024||12.61||27250000000|102.33000183105|1|2024-08-22|15/06/2024|12.05|11.97|25490000000|26110000000|92.589996337891|1
2024-10-05 10:55:07|00070|13063|NFLX|308.87B|308870000000|719.7|3142701|93.16|46|2025-01-16|15/12/2024||3.88||10020000000|719.70001220703|1|2024-10-17|15/09/2024||5.09||9760000000|719.70001220703|1
2024-10-05 10:55:17|00071|6497|NVDA|3.06T|3060000000000|124.92|324679355|179.54|46|2024-11-14|15/10/2024||0.74||32900000000|124.91999816895|1|2024-08-28|15/07/2024|0.68|0.64|30000000000|28680000000|128.30000305176|1
2024-10-05 10:55:28|00072|13989|NXPI|59.67B|59670000000|234.24|2495318|19.85|45|2025-02-03|15/12/2024||3.69||3390000000|234.24000549316|1|2024-11-04|15/09/2024||3.43||3250000000|234.24000549316|1
2024-10-05 10:55:36|00073|1006169|OKTA|12.28B|12280000000|72.31|2048451|-6.07|33|2024-11-27|15/10/2024||0.5846||650280000|72.309997558594|1|2024-08-28|15/07/2024|0.72|0.61|646000000|632600000|96.980003356934|1
2024-10-05 10:55:48|00074|13074|ORLY|66.99B|66989999999.99999|1154.9|348798|28.21|46|2025-02-05|15/12/2024||9.82||4080000000|1154.9000244141|1|2024-10-23|15/09/2024||11.6||4440000000|1154.9000244141|1
2024-10-05 10:55:59|00075|6430|PCAR|54.21B|54210000000|103.41|2801674|19.92|46|2025-01-28|15/12/2024||1.81||7540000000|103.41000366211|1|2024-10-22|15/09/2024||1.82||7620000000|103.41000366211|1
2024-10-05 10:56:09|00076|6406|PAYX|49.9B|49900000000|138.65|1809630|20.7|47|2024-12-18|15/11/2024||1.13||1310000000|138.64999389648|1|2024-10-01|15/08/2024|1.16|1.14|1320000000|1310000000|134.19000244141|1
2024-10-05 10:56:19|00077|956170|PYPL|81.13B|81130000000|79.36|12157782|38.07|38|2025-02-06|15/12/2024||1.09||8470000000|79.360000610352|1|2024-10-29|15/09/2024||1.07||7890000000|79.360000610352|1
2024-10-05 10:56:27|00078|1152791|PTON|1.77B|1770000000|4.7|15568649|-8.2|24|2025-01-30|15/12/2024||-0.2403||666970000|4.6999998092651|1|2024-10-31|15/09/2024||-0.1478||573010000|4.6999998092651|1
2024-10-05 10:56:36|00079|8358|PEP|230.72B|230720000000|167.97|5507539|4.92|47|2025-02-06|15/12/2024||1.96||29000000000|167.9700012207|1|2024-10-08|15/09/2024||2.29||23900000000|167.9700012207|1
2024-10-05 10:56:44|00080|1089236|PDD|214.25B|214250000000|154.27|14128074|56.84|31|2024-11-21|15/09/2024||19.66||102330000000|154.27000427246|1|2024-08-26|15/06/2024|23.24|20.43|97060000000|99420000000|139.86999511719|1
2024-10-05 10:56:54|00081|6376|QCOM|188.15B|188150000000|168.9|8911527|53.83|47|2025-01-29|15/12/2024||2.85||10770000000|168.89999389648|1|2024-11-06|15/09/2024||2.54||9840000000|168.89999389648|1
2024-10-05 10:57:05|00082|32391|REGN|109.32B|109320000000|1012.82|519416|21.86|47|2025-01-31|15/12/2024||11.91||3800000000|1012.8200073242|1|2024-10-31|15/09/2024||11.84||3660000000|1012.8200073242|1
2024-10-05 10:57:16|00083|6437|ROST|48.3B|48300000000|145.58|2080286|30.31|47|2024-11-14|15/10/2024||1.41||5180000000|145.58000183105|1|2024-08-22|15/07/2024|1.59|1.5|5300000000|5240000000|153.94999694824|1
2024-10-05 10:57:25|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|6.99|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
2024-10-05 10:57:36|00085|6427|SIRI|7.71B|7710000000|22.73|4376549|-47.99|45|2024-10-29|15/09/2024||0.0776||2190000000|22.729999542236|1|2024-08-01|15/06/2024|0.08|0.08|2180000000|2200000000|34.5|1
2024-10-05 10:57:47|00086|32378|SWKS|15.47B|15470000000|96.83|2356954|0.07|46|2025-01-29|15/12/2024||1.73||1080000000|96.830001831055|1|2024-10-31|15/09/2024||1.52||1010000000|96.830001831055|1
2024-10-05 10:57:59|00087|31066|SPLK|26.44B|26440000000|156.9|2043059|6.75|43|2024-05-23|15/04/2024||0.4218||866170000|156.89999389648|1|2024-02-27|15/01/2024|2.28|1.98|1490000000|1290000000|155.55000305176|1
2024-10-05 10:58:09|00088|6500|SBUX|109.44B|109440000000|96.58|14286509|4.56|46|2025-02-04|15/12/2024||0.965||9840000000|96.580001831055|1|2024-10-31|15/09/2024||1.03||9380000000|96.580001831055|1
2024-10-05 10:58:18|00089|39335|SNPS|76.67B|76670000000|499.12|1065248|8.56|45|2024-12-04|15/10/2024||3.3||1630000000|499.11999511719|1|2024-08-21|15/07/2024|3.43|3.28|1530000000|1520000000|557.03002929688|1
2024-10-05 10:58:28|00090|19694|TMUS|243.02B|243020000000|208.28|4008523|51.55|46|2025-01-29|15/12/2024||2.31||21390000000|208.2799987793|1|2024-10-23|15/09/2024||2.43||20050000000|208.2799987793|1
2024-10-05 10:58:36|00091|13994|TSLA|798.92B|798920000000|250.08|92549967|-3.83|46|2025-01-22|15/12/2024||0.6569||27070000000|250.08000183105|1|2024-10-23|15/09/2024||0.5918||25530000000|250.08000183105|1
2024-10-05 10:58:46|00092|8268|TXN|185.08B|185080000000|202.71|5502210|30.69|46|2025-01-28|15/12/2024||1.37||4110000000|202.71000671387|1|2024-10-22|15/09/2024||1.38||4120000000|202.71000671387|1
2024-10-05 10:58:56|00093|6451|TCOM|44.56B|44560000000|68.43|4614971|106.24|45|2024-11-19|15/09/2024||6.92||15640000000|68.430000305176|1|2024-08-26|15/06/2024|7.25|5.23|12790000000|12760000000|42.180000305176|1
2024-10-05 10:59:03|00094|6407|VRSN|18.24B|18240000000|186.9|665724|-8.86|0||
2024-10-05 10:59:16|00095|39340|VRSK|37.84B|37840000000|265.67|733577|11.33|45|2024-10-29|15/09/2024||1.6||722400000|265.67001342773|1|2024-07-31|15/06/2024|1.74|1.64|716800000|722410000|285.98999023438|1
2024-10-05 11:00:22|00096|6353|VRTX|117.52B|117520000000|455.31|1075070|28.21|0||
2024-10-05 11:00:33|00097|8355|WBA|7.53B|7530000000|8.72|19679393|-60.69|46|2025-01-02|15/11/2024||0.4334||37190000000|8.7200002670288|1|2024-10-15|15/08/2024||0.3625||35730000000|8.7200002670288|1
2024-10-05 11:00:44|00098|32361|WDAY|63.96B|63960000000|242.35|2127815|18.14|45|2024-11-26|15/10/2024||1.75||2130000000|242.35000610352|1|2024-08-22|15/07/2024|1.75|1.65|2090000000|2070000000|233.50999450684|1
2024-10-05 11:00:54|00099|7875|XEL|35.53B|35530000000|63.73|3183964|12.84|46|2025-01-23|15/12/2024||0.8282||3770000000|63.729999542236|1|2024-10-31|15/09/2024||1.32||3890000000|63.729999542236|1
2024-10-05 11:01:03|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
2024-10-05 11:01:20|00101|1127188|ZM|21.13B|21130000000|68.66|3215385|6.42|25|2024-11-19|15/10/2024||1.31||1160000000|68.660003662109|1|2024-08-21|15/07/2024|1.39|1.21|1160000000|1150000000|59.130001068115|1
2024-10-05 11:01:30|00102|277|MMM|74.31B|74310000000|135.27|4184744|84.21|46|2025-01-28|15/12/2024||1.72||5810000000|135.27000427246|1|2024-10-22|15/09/2024||1.92||6060000000|135.27000427246|1
2024-10-05 11:01:39|00103|238|BA|95.51B|95510000000|155|7075394|-16.8|47|2025-01-29|15/12/2024||0.0282||21650000000|155|1|2024-10-23|15/09/2024||-1.23||18970000000|155|1
2024-10-05 11:01:48|00104|247|CAT|192.55B|192550000000|397.09|2602946|52.26|44|2025-01-29|15/12/2024||5.11||16880000000|397.08999633789|1|2024-10-24|15/09/2024||5.36||16370000000|397.08999633789|1
2024-10-05 11:01:59|00105|240|CVX|275.69B|275690000000|150.74|7446478|-8.03|43|2025-01-31|15/12/2024||2.69||48850000000|150.74000549316|1|2024-11-01|15/09/2024||2.7||50310000000|150.74000549316|1
2024-10-05 11:02:07|00106|271|KO|302.42B|302420000000|70.17|13702815|33.96|46|2024-10-23|15/09/2024||0.7484||11680000000|70.169998168945|1|2024-07-23|15/06/2024|0.84|0.8|12400000000|11770000000|64.769996643066|1
2024-10-05 11:02:20|00107|266|GS|163.95B|163950000000|495.16|2121629|59.47|44|2025-01-16|15/12/2024||8.07||12040000000|495.16000366211|1|2024-10-15|15/09/2024||7.53||12190000000|495.16000366211|1
2024-10-05 11:02:29|00108|8064|HD|405.62B|405620000000|408.36|3288680|39.99|45|2024-11-12|15/10/2024||3.63||39200000000|408.35998535156|1|2024-08-13|15/07/2024|4.67|4.54|43180000000|42600000000|345.80999755859|1
2024-10-05 11:02:38|00109|8082|IBM|208.18B|208180000000|226|3627491|59.69|47|2025-01-28|15/12/2024||3.78||17910000000|226|1|2024-10-23|15/09/2024||2.21||15050000000|226|1
2024-10-05 11:02:48|00110|8177|JNJ|385.86B|385860000000|160.29|6572992|2|47|2025-01-28|15/12/2024||2.27||22470000000|160.28999328613|1|2024-10-15|15/09/2024||2.19||22140000000|160.28999328613|1
2024-10-05 11:02:57|00111|267|JPM|600.96B|600960000000|211.22|8977930|47.81|46|2025-01-15|15/12/2024||3.71||40570000000|211.2200012207|1|2024-10-11|15/09/2024||3.99||41450000000|211.2200012207|1
2024-10-05 11:03:06|00112|272|MCD|217.9B|217900000000|303.76|3397495|20.43|46|2025-01-29|15/12/2024||2.95||6640000000|303.76000976562|1|2024-10-29|15/09/2024||3.19||6780000000|303.76000976562|1
2024-10-05 11:03:32|00113|275|MRK|278.25B|278250000000|109.77|9329035|5.96|47|2025-02-04|15/12/2024||1.89||15650000000|109.76999664307|1|2024-10-31|15/09/2024||1.72||16500000000|109.76999664307|1
2024-10-05 11:03:41|00114|8948|NKE|123.32B|123320000000|82.25|13884464|-14.14|46|2024-12-19|15/11/2024||0.8184||12490000000|82.25|1|2024-10-01|15/08/2024|0.7|0.52|11600000000|11650000000|88.400001525879|1
2024-10-05 11:03:50|00115|8952|PG|396.82B|396820000000|168.88|6845105|17.44|47|2025-01-22|15/12/2024||1.95||21940000000|168.88000488281|1|2024-10-18|15/09/2024||1.91||22050000000|168.88000488281|1
2024-10-05 11:04:00|00116|8294|CRM|275.09B|275090000000|287.75|5746264|42.44|47|2024-11-27|15/10/2024||2.44||9350000000|287.75|1|2024-08-28|15/07/2024|2.56|2.35|9330000000|9220000000|264.20001220703|1
2024-10-05 11:04:14|00117|8359|UNH|545.92B|545919999999.99994|591.2|3366157|14.52|47|2025-01-15|15/12/2024||6.92||100910000000|591.20001220703|1|2024-10-15|15/09/2024||7.04||99150000000|591.20001220703|1
2024-10-05 11:04:24|00118|8127|VZ|185.98B|185980000000|44.18|18462810|38.84|47|2025-01-28|15/12/2024||1.1||35550000000|44.180000305176|1|2024-10-22|15/09/2024||1.18||33570000000|44.180000305176|1
2024-10-05 11:04:34|00119|8318|V|528.72B|528720000000|277.93|7992358|19.04|47|2025-01-23|15/12/2024||2.69||9470000000|277.92999267578|1|2024-10-29|15/09/2024||2.58||9480000000|277.92999267578|1
2024-10-05 11:04:43|00120|7997|WMT|650.62B|650620000000|80.94|16509534|52.64|46|2024-11-19|15/10/2024||0.5266||167540000000|80.940002441406|1|2024-08-15|15/07/2024|0.67|0.64|169300000000|168520000000|68.660003662109|1
2024-10-05 11:04:52|00121|258|DIS|172.79B|172790000000|95.15|10373380|17.75|42|2025-02-05|15/12/2024||1.39||24730000000|95.150001525879|1|2024-11-14|15/09/2024||1.11||22440000000|95.150001525879|1
2024-10-05 11:05:02|00122|8192|ABT|195.98B|195980000000|112.64|5980846|17.09|47|2025-01-22|15/12/2024||1.34||10850000000|112.63999938965|1|2024-10-16|15/09/2024||1.2||10540000000|112.63999938965|1
2024-10-05 11:05:16|00123|40041|ABBV|343.18B|343180000000|194.29|4702873|31.77|46|2025-01-29|15/12/2024||2.96||14650000000|194.28999328613|1|2024-10-30|15/09/2024||2.95||14270000000|194.28999328613|1
2024-10-05 11:05:26|00124|7884|ACN|226.9B|226900000000|362.24|2523938|16.98|46|2024-12-19|15/11/2024||3.42||17170000000|362.23999023438|1|2024-09-26|15/08/2024|2.79|2.78|16400000000|16350000000|337.04998779297|1
2024-10-05 11:05:37|00125|20846|AYI|9.33B|9330000000|306.83|232526|71.41|46|2025-01-08|15/11/2024||3.89||963810000|306.82998657227|1|2024-10-01|15/08/2024|4.3|4.27|1030000000|1020000000|275.39001464844|1
2024-10-05 11:05:47|00126|32509|AAP|2.29B|2290000000|38.69|2334116|-26.94|44|2024-11-12|15/09/2024||0.5519||2650000000|38.689998626709|1|2024-08-22|15/06/2024|0.75|0.94|2680000000|2670000000|61.919998168945|1
2024-10-05 11:06:00|00127|20280|AMG|5.4B|5400000000|181.18|216523|40.25|45|2024-10-28|15/09/2024||4.83||522120000|181.17999267578|1|2024-07-29|15/06/2024|4.67|4.6|512500000|518030000|177.02000427246|1
2024-10-05 11:06:12|00128|8256|AFL|64.55B|64550000000|115.26|2284323|50.78|47|2025-01-29|15/12/2024||1.61||4230000000|115.26000213623|1|2024-10-30|15/09/2024||1.67||4210000000|115.26000213623|1
2024-10-05 11:06:24|00129|8942|A|41.65B|41650000000|144.97|1565152|31.37|47|2024-11-18|15/10/2024||1.41||1670000000|144.9700012207|1|2024-08-21|15/07/2024|1.32|1.26|1580000000|1560000000|139.75|1
2024-10-05 11:06:33|00130|8021|AIG|48.97B|48970000000|76.05|4224828|26.43|46|2024-10-31|15/09/2024||1.21||8010000000|76.050003051758|1|2024-07-31|15/06/2024|1.16|1.31|11640000000|11580000000|79.01000213623|1
2024-10-05 11:06:43|00131|8263|APD|63.47B|63470000000|285.5|1292258|2.02|47|2025-01-30|15/12/2024||3.26||3160000000|285.5|1|2024-11-05|15/09/2024||3.49||3230000000|285.5|1
2024-10-05 11:06:52|00132|6460|AKAM|15.38B|15380000000|101.48|1448532|-3.96|30|2024-11-07|15/09/2024||1.59||998930000|101.48000335693|1|2024-08-08|15/06/2024|1.58|1.53|980000000|977620000|92.639999389648|1
2024-10-05 11:07:04|00133|39218|ALK|5.36B|5360000000|42.48|2492347|19.06|46|2025-01-23|15/12/2024||0.6956||2980000000|42.479999542236|1|2024-10-17|15/09/2024||2.05||2970000000|42.479999542236|1
2024-10-05 11:07:22|00134|32524|ALB|12B|12000000000|102.09|2934865|-34.15|45|2024-11-06|15/09/2024||-0.2526||1400000000|102.08999633789|1|2024-07-31|15/06/2024|0.04|0.43|1430000000|1340000000|92.51000213623|1
2024-10-05 11:07:32|00135|29638|ARE|20.1B|20100000000|114.9|1021223|17.24|47|2025-02-03|15/12/2024||0.8967||770550000|114.90000152588|1|2024-10-21|15/09/2024||0.8867||765710000|114.90000152588|1
2024-10-05 11:07:45|00136|48361|ALLE|12.69B|12690000000|145.61|683230|41.71|43|2024-10-24|15/09/2024||1.98||970160000|145.61000061035|1|2024-07-24|15/06/2024|1.96|1.84|965600000|953630000|127.18000030518|1
2024-10-05 11:07:56|00137|32507|BFH|2.4B|2400000000|48.34|1013604|63.42|46|2025-01-23|15/12/2024||0.1789||952480000|48.340000152588|1|2024-10-24|15/09/2024||1.88||970380000|48.340000152588|1
2024-10-05 11:08:06|00138|39176|LNT|15.44B|15440000000|60.19|1303844|26.42|45|2024-11-04|15/09/2024||1.1||1100000000|60.189998626709|1|2024-08-01|15/06/2024|0.57|0.65|894000000|819360000|55.659999847412|1
2024-10-05 11:08:19|00139|8221|ALL|50.29B|50290000000|190.57|1468685|69.59|47|2025-02-05|15/12/2024||5.19||13930000000|190.57000732422|1|2024-10-30|15/09/2024||3.2||14710000000|190.57000732422|1
2024-10-05 11:08:32|00140|8044|MO|85.48B|85480000000|50.1|8236287|19.31|47|2025-01-30|15/12/2024||1.29||5050000000|50.099998474121|1|2024-10-31|15/09/2024||1.35||5340000000|50.099998474121|1
2024-10-05 11:08:44|00141|8288|AEE|23.41B|23410000000|87.74|1333671|19.78|46|2024-11-06|15/09/2024||1.99||2200000000|87.73999786377|1|2024-08-01|15/06/2024|0.97|0.94|1690000000|1880000000|79.269996643066|1
2024-10-05 11:08:54|00142|44412|AAL|7.56B|7560000000|11.51|37266892|-10.43|45|2025-01-23|15/12/2024||0.2721||13180000000|11.510000228882|1|2024-10-17|15/09/2024||0.1113||13480000000|11.510000228882|1
2024-10-05 11:09:03|00143|8182|AXP|196.19B|196190000000|275.97|2724200|87.62|47|2025-01-24|15/12/2024||3.08||17190000000|275.9700012207|1|2024-10-18|15/09/2024||3.38||16690000000|275.9700012207|1
2024-10-05 11:09:12|00144|8036|AMT|104.47B|104470000000|223.66|2123537|40.92|46|2024-10-29|15/09/2024||1.58||2820000000|223.66000366211|1|2024-07-30|15/06/2024|2.79|1.58|2900000000|2820000000|214.92999267578|1
2024-10-05 11:09:23|00145|39173|AWK|27.78B|27780000000|142.57|946784|20.08|45|2024-10-30|15/09/2024||1.84||1230000000|142.57000732422|1|2024-07-31|15/06/2024|1.42|1.47|1150000000|1100000000|143.66999816895|1
2024-10-05 11:09:33|00146|8020|AMP|47.81B|47810000000|486.94|476474|51.08|47|2025-01-22|15/12/2024||9.06||4370000000|486.94000244141|1|2024-10-23|15/09/2024||8.87||4290000000|486.94000244141|1
2024-10-05 11:09:44|00147|8060|COR|43.11B|43110000000|219.94|1435542|18.86|47|2025-01-30|15/12/2024||3.51||77340000000|219.94000244141|1|2024-11-06|15/09/2024||3.21||77590000000|219.94000244141|1
2024-10-05 11:10:05|00148|39219|AME|39.39B|39390000000|170.11|1297699|14.62|45|2024-10-29|15/09/2024||1.62||1710000000|170.11000061035|1|2024-08-01|15/06/2024|1.66|1.64|1730000000|1780000000|173.47999572754|1
2024-10-05 11:10:24|00149|13833|APH|75.15B|75150000000|62.4|7027902|51.02|47|2025-01-22|15/12/2024||0.477||3950000000|62.400001525879|1|2024-10-23|15/09/2024||0.4501||3800000000|62.400001525879|1
2024-10-05 11:10:34|00150|8123|ELV|114.1B|114100000000|492.07|1011524|10.86|46|2025-01-22|15/12/2024||6.79||43910000000|492.07000732422|1|2024-10-16|15/09/2024||9.69||43460000000|492.07000732422|1
2024-10-05 11:10:44|00151|39291|AOS|12.75B|12750000000|87.4|986236|32.28|46|2025-02-04|15/12/2024||1.06||1030000000|87.400001525879|1|2024-10-22|15/09/2024||0.9576||959830000|87.400001525879|1
2024-10-05 11:10:54|00152|8350|AON|75.62B|75620000000|348.07|987184|6.82|46|2025-01-31|15/12/2024||4.31||4190000000|348.07000732422|1|2024-10-25|15/09/2024||2.49||3690000000|348.07000732422|1
2024-10-05 11:11:05|00153|8103|APA|9.95B|9950000000|26.89|5825164|-28.73|46|2024-10-30|15/09/2024||0.9935||2270000000|26.889999389648|1|2024-07-31|15/06/2024|1.17|0.91|2790000000|2290000000|31.030000686646|1
2024-10-05 11:11:20|00154|8303|AIV|1.24B|1240000000|8.77|899020|34.1|46|2024-11-04|15/09/2024||-0.11||52700000|8.7700004577637|1|2024-08-07|15/06/2024|-0.43|-0.1|51150000|50840000|8.8500003814697|1
2024-10-05 11:11:30|00155|32331|APTV|18.69B|18690000000|70.33|3366582|-25.23|47|2025-01-30|15/12/2024||1.89||5140000000|70.330001831055|1|2024-10-31|15/09/2024||1.66||5140000000|70.330001831055|1
2024-10-05 11:11:40|00156|8080|ADM|28.32B|28320000000|59.23|2791503|-19.01|47|2025-01-28|15/12/2024||1.47||23030000000|59.229999542236|1|2024-10-22|15/09/2024||1.42||21170000000|59.229999542236|1
2024-10-05 11:11:50|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
2024-10-05 11:11:58|00158|39263|AJG|63.46B|63460000000|289.62|792519|26.16|46|2025-01-23|15/12/2024||2.12||2710000000|289.61999511719|1|2024-10-24|15/09/2024||2.29||2800000000|289.61999511719|1
2024-10-05 11:12:09|00159|8061|AIZ|10.23B|10230000000|197.53|349190|35.3|45|2024-10-29|15/09/2024||3.26||2940000000|197.5299987793|1|2024-08-06|15/06/2024|4.77|3.71|2920000000|2890000000|169.28999328613|1
2024-10-05 11:12:18|00160|244|T|157.1B|157100000000|21.91|34171903|47.74|47|2025-01-22|15/12/2024||0.5114||32280000000|21.909999847412|1|2024-10-23|15/09/2024||0.5703||30490000000|21.909999847412|1
2024-10-05 11:12:28|00161|8282|AZO|51.35B|51350000000|3033.58|118964|20.3|46|2024-12-03|15/11/2024||34||4310000000|3033.580078125|1|2024-09-24|15/08/2024|48.11|53.61|6200000000|6230000000|3048.8200683594|1
2024-10-05 11:12:39|00162|8135|AVB|32.1B|32100000000|221.02|725666|29.81|47|2025-01-29|15/12/2024||1.37||738980000|221.02000427246|1|2024-11-04|15/09/2024||1.38||731440000|221.02000427246|1
2024-10-05 11:12:49|00163|8097|AVY|17.28B|17280000000|214.59|508025|17.4|47|2025-01-29|15/12/2024||2.41||2200000000|214.58999633789|1|2024-10-23|15/09/2024||2.32||2200000000|214.58999633789|1
2024-10-05 11:13:00|00164|8320|BKR|37.68B|37680000000|37.93|6523852|13.73|47|2025-01-28|15/12/2024||0.6524||7290000000|37.930000305176|1|2024-10-22|15/09/2024||0.6099||7240000000|37.930000305176|1
2024-10-05 11:13:20|00165|8048|BALL|20.04B|20040000000|66.02|1497226|38.35|46|2025-01-30|15/12/2024||0.837||3000000000|66.019996643066|1|2024-10-31|15/09/2024||0.8613||3150000000|66.019996643066|1
2024-10-05 11:13:29|00166|243|BAC|311.24B|311240000000|40.11|39906192|53.91|47|2025-01-16|15/12/2024||0.7951||25090000000|40.110000610352|1|2024-10-15|15/09/2024||0.7713||25300000000|40.110000610352|1
2024-10-05 11:13:40|00167|8352|BK|53.12B|53120000000|71.98|4137841|72.66|47|2025-01-16|15/12/2024||1.43||4550000000|71.980003356934|1|2024-10-11|15/09/2024||1.38||4500000000|71.980003356934|1
2024-10-05 11:13:49|00168|8024|BBWI|6.56B|6560000000|29.92|5325632|-7.54|47|2024-11-13|15/10/2024||0.4693||1580000000|29.920000076294|1|2024-08-28|15/07/2024|0.37|0.36|1560000000|1550000000|34.720001220703|1
2024-10-05 11:14:01|00169|7951|BAX|18.53B|18530000000|36.32|4459260|-1.89|47|2025-01-30|15/12/2024||0.8689||3980000000|36.319999694824|1|2024-10-24|15/09/2024||0.7767||3840000000|36.319999694824|1
2024-10-05 11:14:12|00170|8067|BDX|68.86B|68860000000|238.22|1382506|-8.75|47|2025-01-30|15/12/2024||3.03||5070000000|238.2200012207|1|2024-11-07|15/09/2024||3.77||5350000000|238.2200012207|1
2024-10-05 11:14:21|00171|13834|BRKb|996.05B|996050000000|461.97|3938910|33.88|47|2024-11-04|15/09/2024||4.68||92070000000|461.9700012207|1|2024-08-03|15/06/2024|5.38|4.36|93650000000|91090000000|428.35998535156|1
2024-10-05 11:14:31|00172|8077|BBY|21.39B|21390000000|99.61|2897844|47.29|46|2024-11-19|15/10/2024||1.29||9640000000|99.610000610352|1|2024-08-29|15/07/2024|1.34|1.16|9290000000|9240000000|87.790000915527|1
2024-10-05 11:14:40|00173|13078|BLK|140.52B|140520000000|949.19|526940|48.24|46|2024-10-15|15/09/2024||10.24||5050000000|949.19000244141|1|2024-07-15|15/06/2024|10.36|10.04|4810000000|4850000000|827.96997070312|1
2024-10-05 11:14:50|00174|19693|BWA|8B|8000000000|35.13|2697386|-9.13|47|2025-02-06|15/12/2024||0.9729||3580000000|35.130001068115|1|2024-10-31|15/09/2024||0.933||3530000000|35.130001068115|1
2024-10-05 11:15:00|00175|8116|BXP|12.75B|12750000000|80.74|1174269|47.79|47|2025-02-04|15/12/2024||0.5419||834830000|80.73999786377|1|2024-10-29|15/09/2024||0.5243||829610000|80.73999786377|1
2024-10-05 11:15:12|00176|8248|BSX|124.5B|124500000000|84.54|5466977|63.58|47|2025-01-29|15/12/2024||0.6426||4270000000|84.540000915527|1|2024-10-23|15/09/2024||0.5885||4040000000|84.540000915527|1
2024-10-05 11:15:20|00177|1031336|BHF|2.78B|2780000000|45.69|402196|-1.64|31|2024-11-04|15/09/2024||4.59||2240000000|45.689998626709|1|2024-08-07|15/06/2024|5.57|4.38|2210000000|2210000000|43.959999084473|1
2024-10-05 11:15:30|00178|8142|BMY|109.4B|109400000000|53.96|13794005|-4.36|43|2025-02-06|15/12/2024||1.5||11470000000|53.959999084473|1|2024-10-31|15/09/2024||1.59||11290000000|53.959999084473|1
2024-10-05 11:15:41|00179|8081|BFb|22.14B|22140000000|47.36|2079424|-16.75|48|2024-12-04|15/10/2024||0.4952||1070000000|47.360000610352|1|2024-08-29|15/07/2024|0.41|0.454|951000000|990820000|44.849998474121|1
2024-10-05 11:15:54|00180|7964|CPB|14.12B|14120000000|47.35|2459482|20.88|48|2024-12-04|15/10/2024||0.8902||2800000000|47.349998474121|1|2024-08-29|15/07/2024|0.63|0.62|2300000000|2320000000|50.169998168945|1
2024-10-05 11:16:04|00181|8250|COF|58.59B|58590000000|153.44|2327724|66.58|47|2025-01-28|15/12/2024||2.76||9920000000|153.44000244141|1|2024-10-24|15/09/2024||3.8||9860000000|153.44000244141|1
2024-10-05 11:16:19|00182|32321|CPRI|4.98B|4980000000|42.28|1419491|-17.61|46|2025-02-05|15/12/2024||1.03||1340000000|42.279998779297|1|2024-11-06|15/09/2024||0.7524||1180000000|42.279998779297|1
2024-10-05 11:16:30|00183|7874|CAH|27.09B|27090000000|111.98|1930605|24.67|47|2025-01-30|15/12/2024||1.82||53820000000|111.98000335693|1|2024-11-01|15/09/2024||1.62||50850000000|111.98000335693|1
2024-10-05 11:16:40|00184|13836|KMX|11.32B|11320000000|73.09|1833271|10.57|46|2024-12-20|15/11/2024||0.5966||6010000000|73.089996337891|1|2024-09-26|15/08/2024|0.85|0.85|7010000000|6820000000|74.48999786377|1
2024-10-05 11:16:49|00185|22696|CCL|23.17B|23170000000|18.02|27565647|35.49|42|2024-12-19|15/11/2024||0.0744||5900000000|18.020000457764|1|2024-09-30|15/08/2024|1.27|1.17|7890000000|7820000000|18.540000915527|1
2024-10-05 11:17:00|00186|39325|CBOE|22.02B|22020000000|210.42|815517|31.34|46|2025-01-31|15/12/2024||2.2||536200000|210.41999816895|1|2024-11-01|15/09/2024||2.18||527490000|210.41999816895|1
2024-10-05 11:17:11|00187|7980|CBRE|36.4B|36400000000|120.84|1601800|67.16|46|2024-10-24|15/09/2024||1.06||8260000000|120.83999633789|1|2024-07-25|15/06/2024|0.81|0.7|8390000000|8310000000|98.300003051758|1
2024-10-05 11:17:22|00188|32525|CNC|37.92B|37920000000|72.08|3897236|4.43|45|2024-10-25|15/09/2024||1.44||38050000000|72.080001831055|1|2024-07-26|15/06/2024|2.42|1.96|39840000000|36590000000|67.400001525879|1
2024-10-05 11:17:33|00189|7946|CNP|19.89B|19890000000|30.52|7127420|14.65|46|2024-11-07|15/09/2024||0.4431||2010000000|30.520000457764|1|2024-07-30|15/06/2024|0.36|0.32|1910000000|1880000000|29.190000534058|1
2024-10-05 11:17:44|00190|8102|CF|16.26B|16260000000.000002|90.15|1681205|11.23|46|2024-10-30|15/09/2024||1.1||1280000000|90.150001525879|1|2024-08-07|15/06/2024|2.3|1.85|1570000000|1530000000|73.400001525879|1
2024-10-05 11:17:55|00191|6426|CHRW|12.52B|12520000000|106.73|1402671|26.53|47|2025-01-29|15/12/2024||1.04||4520000000|106.73000335693|1|2024-10-30|15/09/2024||1.13||4530000000|106.73000335693|1
2024-10-05 11:18:05|00192|6491|SCHW|118.45B|118450000000|64.75|9413648|26.81|45|2025-01-15|15/12/2024||0.8263||4970000000|64.75|1|2024-10-15|15/09/2024||0.7481||4750000000|64.75|1
2024-10-05 11:18:14|00193|13837|CMG|78.21B|78210000000|57.11|16393266|53.39|46|2024-10-29|15/09/2024||0.2472||2810000000|57.110000610352|1|2024-07-24|15/06/2024|0.34|0.32|3000000000|2940000000|52.549999237061|1
2024-10-05 11:18:25|00194|8175|CB|117.38B|117380000000|290.59|1556694|37.88|46|2025-02-04|15/12/2024||5.77||12290000000|290.58999633789|1|2024-10-29|15/09/2024||4.92||14160000000|290.58999633789|1
2024-10-05 11:18:34|00195|39264|CHD|24.74B|24740000000|101.04|1501849|11.98|46|2025-01-31|15/12/2024||0.8613||1570000000|101.04000091553|1|2024-11-01|15/09/2024||0.6823||1490000000|101.04000091553|1
2024-10-05 11:18:45|00196|7889|CI|95.52B|95520000000|341.7|1279467|19.75|47|2025-01-31|15/12/2024||8.09||61490000000|341.70001220703|1|2024-10-31|15/09/2024||7.23||59640000000|341.70001220703|1
2024-10-05 11:18:56|00197|6507|CINF|21.67B|21670000000|138.72|591483|36.89|45|2024-10-24|15/09/2024||1.4||2240000000|138.7200012207|1|2024-07-25|15/06/2024|1.29|1.01|2540000000|2210000000|120.0299987793|1
2024-10-05 11:19:05|00198|241|C|119.5B|119500000000|62.64|13400147|57.07|47|2025-01-15|15/12/2024||1.2||19440000000|62.639999389648|1|2024-10-15|15/09/2024||1.31||19820000000|62.639999389648|1
2024-10-05 11:19:19|00199|941642|CFG|18.65B|18650000000|41.18|5502946|59.67|42|2025-01-17|15/12/2024||0.8619||1970000000|41.180000305176|1|2024-10-16|15/09/2024||0.7954||1940000000|41.180000305176|1
2024-10-05 11:19:27|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
2024-10-05 11:19:39|00201|7933|CLX|20.01B|20010000000|161.57|1247577|29.33|47|2025-01-30|15/12/2024||1.52||1650000000|161.57000732422|1|2024-10-30|15/09/2024||1.4||1650000000|161.57000732422|1
2024-10-05 11:19:49|00202|13080|CME|80.82B|80820000000|224.43|2022317|10.92|46|2024-10-23|15/09/2024||2.55||1540000000|224.42999267578|1|2024-07-24|15/06/2024|2.56|2.54|1530000000|1530000000|197.44000244141|1
2024-10-05 11:20:00|00203|8016|CMS|21.28B|21280000000|71.22|2025659|37.46|46|2025-01-30|15/12/2024||0.9158||2220000000|71.220001220703|1|2024-10-24|15/09/2024||0.7748||1870000000|71.220001220703|1
2024-10-05 11:20:09|00204|7938|CL|80.92B|80920000000|99.04|4063969|42.98|46|2025-01-24|15/12/2024||0.9137||5070000000|99.040000915527|1|2024-10-25|15/09/2024||0.8848||5010000000|99.040000915527|1
2024-10-05 11:20:20|00205|8313|CMA|7.81B|7810000000|58.86|2061372|46.49|47|2025-01-22|15/12/2024||1.16||829850000|58.860000610352|1|2024-10-18|15/09/2024||1.15||810450000|58.860000610352|1
2024-10-05 11:20:30|00206|8225|CAG|14.08B|14080000000|29.51|5034699|13.5|46|2025-01-02|15/11/2024||0.706||3170000000|29.510000228882|1|2024-10-02|15/08/2024|0.53|0.59|2790000000|2840000000|32.720001220703|1
2024-10-05 11:20:39|00207|7937|COP|133.01B|133009999999.99998|114.54|6558646|0.99|47|2025-01-30|15/12/2024||1.95||14520000000|114.54000091553|1|2024-10-31|15/09/2024||1.92||14410000000|114.54000091553|1
2024-10-05 11:20:49|00208|8297|ED|35.71B|35710000000|103.15|1660408|21.7|46|2024-10-31|15/09/2024||1.64||4060000000|103.15000152588|1|2024-08-01|15/06/2024|0.59|0.57|3220000000|3170000000|97.519996643066|1
2024-10-05 11:20:58|00209|8034|STZ|44.78B|44780000000|246.67|1143352|2.21|47|2025-01-02|15/11/2024||3.37||2600000000|246.66999816895|1|2024-10-03|15/08/2024|4.32|4.08|3140000000|2950000000|255.66999816895|1
2024-10-05 11:21:09|00210|20624|COO|21.09B|21090000000|105.92|1166033|36.01|45|2024-12-05|15/10/2024||0.9972||1020000000|105.91999816895|1|2024-08-28|15/07/2024|0.96|0.911|1000000000|997300000|94.349998474121|1
2024-10-05 11:21:18|00211|264|GLW|38.4B|38400000000|44.88|6593241|51.21|42|2025-02-04|15/12/2024||0.5249||3670000000|44.880001068115|1|2024-10-29|15/09/2024||0.5257||3720000000|44.880001068115|1
2024-10-05 11:21:27|00212|13835|CTRA|18.39B|18390000000|24.87|5900867|-4.75|45|2024-10-31|15/09/2024||0.4016||1350000000|24.870000839233|1|2024-08-01|15/06/2024|0.37|0.39|1270000000|1330000000|25.799999237061|1
2024-10-05 11:21:36|00213|41258|COTY|7.8B|7800000000|8.99|3893766|-12.72|46|2025-02-05|15/12/2024||0.224||1810000000|8.9899997711182|1|2024-11-05|15/09/2024||0.2045||1690000000|8.9899997711182|1
2024-10-05 11:21:46|00214|32337|CCI|48.45B|48450000000|111.48|2285696|24.13|46|2025-01-22|15/12/2024||0.7302||1650000000|111.48000335693|1|2024-10-16|15/09/2024||0.6757||1640000000|111.48000335693|1
2024-10-05 11:21:55|00215|8218|CMI|45.46B|45460000000|331.74|744399|47.17|46|2024-10-29|15/09/2024||4.82||8270000000|331.73999023438|1|2024-08-01|15/06/2024|5.26|4.83|8800000000|8330000000|291.79998779297|1
2024-10-05 11:22:04|00216|8201|CVS|81.25B|81250000000|64.59|9194540|-7.4|47|2025-02-05|15/12/2024||1.69||96640000000|64.589996337891|1|2024-11-06|15/09/2024||1.72||92500000000|64.589996337891|1
2024-10-05 11:22:13|00217|8931|DHR|195.02B|195020000000|270.03|2551534|24.51|47|2025-02-04|15/12/2024||2.36||6640000000|270.0299987793|1|2024-10-22|15/09/2024||1.57||5590000000|270.0299987793|1
2024-10-05 11:22:24|00218|7916|DRI|19.37B|19370000000|164.84|1341849|16.82|46|2024-12-13|15/11/2024||2.03||2850000000|164.83999633789|1|2024-09-19|15/08/2024|1.75|1.84|2760000000|2810000000|159.13999938965|1
2024-10-05 11:22:35|00219|13838|DVA|13.48B|13480000000|160.69|706477|76.1|46|2024-11-05|15/09/2024||2.7||3250000000|160.69000244141|1|2024-08-06|15/06/2024|2.59|2.59|3190000000|3150000000|135.41000366211|1
2024-10-05 11:22:44|00220|261|DE|111.63B|111630000000|407.99|1491305|8.6|45|2024-11-20|15/10/2024||4||9300000000|407.98999023438|1|2024-08-15|15/07/2024|6.29|5.7|11390000000|10950000000|351.2799987793|1
2024-10-05 11:22:54|00221|8944|DAL|31.6B|31600000000|49.28|9512096|35.24|46|2025-01-09|15/12/2024||1.7||14180000000|49.279998779297|1|2024-10-10|15/09/2024||1.52||14640000000|49.279998779297|1
2024-10-05 11:23:06|00222|6411|XRAY|5.11B|5110000000|25.22|2724328|-21.63|45|2024-10-31|15/09/2024||0.4731||938180000|25.219999313354|1|2024-07-31|15/06/2024|0.49|0.4963|984000000|993610000|26.780000686646|1
2024-10-05 11:23:16|00223|8224|DVN|26.56B|26560000000|42.42|7283681|-1|46|2024-11-05|15/09/2024||1.15||3770000000|42.419998168945|1|2024-08-06|15/06/2024|1.41|1.27|3920000000|3910000000|41.479999542236|1
2024-10-05 11:23:26|00224|20486|DLR|51.4B|51400000000|157|1614329|33.39|41|2024-10-24|15/09/2024||0.2546||1430000000|157|1|2024-07-25|15/06/2024|0.34|0.28|1400000000|1380000000|151.66000366211|1
2024-10-05 11:23:34|00225|8188|DFS|36.38B|36380000000|144.89|1222318|66.25|42|2025-01-15|15/12/2024||2.85||4420000000|144.88999938965|1|2024-10-16|15/09/2024||3.5||4410000000|144.88999938965|1
2024-10-05 11:23:43|00226|6382|WBD|19.08B|19080000000|7.78|32530293|-22.89|45|2024-11-07|15/09/2024||-0.095||9870000000|7.7800002098083|1|2024-08-07|15/06/2024|-4.07|-0.27|9710000000|10100000000|7.5700001716614|1
2024-10-05 11:23:52|00227|15915|DISCK|19.08B|19080000000|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
2024-10-05 11:24:02|00228|6364|DISH|3.08B|3080000000|5.77|10334755|11.39|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
2024-10-05 11:24:12|00229|20744|DG|18.55B|18550000000|84.35|4158370|-20.71|42|2024-12-05|15/10/2024||0.9413||10140000000|84.349998474121|1|2024-08-29|15/07/2024|1.7|1.8|10210000000|10380000000|123.83999633789|1
2024-10-05 11:24:24|00230|7887|D|48.85B|48850000000|58.23|3553263|42.09|42|2024-11-01|15/09/2024||0.9309||4180000000|58.229999542236|1|2024-08-01|15/06/2024|0.65|0.56|3490000000|3780000000|53.459999084473|1
2024-10-05 11:24:34|00231|7858|DOV|25.97B|25970000000|188.91|904882|36.58|47|2025-02-04|15/12/2024||2.38||2190000000|188.91000366211|1|2024-10-17|15/09/2024||2.43||2220000000|188.91000366211|1
2024-10-05 11:24:44|00232|7876|DHI|60.16B|60160000000|184.64|2490619|77.9|47|2025-01-28|15/12/2024||2.9||7740000000|184.63999938965|1|2024-10-29|15/09/2024||4.18||10240000000|184.63999938965|1
2024-10-05 11:24:53|00233|7868|DTE|26.29B|26290000000|126.98|1004577|34.8|46|2025-02-06|15/12/2024||1.89||2990000000|126.98000335693|1|2024-10-29|15/09/2024||1.77||2720000000|126.98000335693|1
2024-10-05 11:25:02|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
2024-10-05 11:25:17|00235|8104|DUK|88.07B|88070000000|114.05|3139529|33.42|42|2025-02-06|15/12/2024||1.52||7170000000|114.05000305176|1|2024-10-31|15/09/2024||1.9||8150000000|114.05000305176|1
2024-10-05 11:25:26|00236|7981|DD|36.56B|36560000000|87.54|1982158|18.86|42|2024-10-31|15/09/2024||1.03||3200000000|87.540000915527|1|2024-07-31|15/06/2024|0.97|0.85|3170000000|3050000000|80.410003662109|1
2024-10-05 11:25:37|00237|8054|DXC|3.77B|3770000000|20.84|1331704|-1.88|47|2025-01-29|15/12/2024||0.6879||3210000000|20.840000152588|1|2024-10-31|15/09/2024||0.7216||3200000000|20.840000152588|1
2024-10-05 11:25:48|00238|8126|EMN|12.73B|12730000000|109|860444|48.08|46|2025-01-23|15/12/2024||1.79||2280000000|109|1|2024-10-31|15/09/2024||2.14||2380000000|109|1
2024-10-05 11:25:57|00239|8291|ETN|132.59B|132590000000|333.05|2442872|63.92|46|2025-01-30|15/12/2024||2.81||6460000000|333.04998779297|1|2024-10-29|15/09/2024||2.8||6370000000|333.04998779297|1
2024-10-05 11:26:07|00240|8339|ECL|71.42B|71420000000|251.02|986905|49.03|46|2024-10-29|15/09/2024||1.82||4030000000|251.02000427246|1|2024-07-30|15/06/2024|1.68|1.67|4000000000|4030000000|247.91999816895|1
2024-10-05 11:26:23|00241|7998|EIX|33.28B|33280000000|86.18|1914295|42|46|2024-10-29|15/09/2024||1.44||5010000000|86.180000305176|1|2024-07-25|15/06/2024|1.23|1.05|4340000000|4090000000|76.040000915527|1
2024-10-05 11:26:33|00242|13794|EW|39.45B|39450000000|65.49|6705265|-9.29|47|2025-01-30|15/12/2024||0.6411||1390000000|65.48999786377|1|2024-10-23|15/09/2024||0.6689||1590000000|65.48999786377|1
2024-10-05 11:26:43|00243|273|LLY|798.82B|798820000000|887.16|3213232|63.84|46|2025-01-30|15/12/2024||5.4||13940000000|887.15997314453|1|2024-10-30|15/09/2024||4.5||12220000000|887.15997314453|1
2024-10-05 11:26:54|00244|7931|EMR|63.75B|63750000000|111.44|2865106|19.07|46|2024-11-05|15/09/2024||1.47||4570000000|111.44000244141|1|2024-08-07|15/06/2024|1.43|1.41|4380000000|4440000000|107.7799987793|1
2024-10-05 11:27:05|00245|8015|ETR|28.33B|28330000000|132.5|1646417|44.4|46|2024-10-31|15/09/2024||3.01||3770000000|132.5|1|2024-08-01|15/06/2024|1.92|1.76|3080000000|3090000000|115.9700012207|1
2024-10-05 11:27:14|00246|8342|EOG|75.69B|75690000000|133.12|3130291|13.82|46|2024-11-07|15/09/2024||2.86||6120000000|133.11999511719|1|2024-08-01|15/06/2024|3.16|2.95|6030000000|6090000000|126.80000305176|1
2024-10-05 11:27:25|00247|13841|EQT|21.94B|21940000000|36.94|8366041|-10.1|45|2024-10-29|15/09/2024||0.1245||1410000000|36.939998626709|1|2024-07-23|15/06/2024|-0.08|-0.19|952510000|1100000000|35.669998168945|1
2024-10-05 11:27:35|00248|8007|EFX|35.09B|35090000000|283.6|858882|56.88|47|2025-02-05|15/12/2024||2.2||1470000000|283.60000610352|1|2024-10-16|15/09/2024||1.82||1440000000|283.60000610352|1
2024-10-05 11:27:44|00249|13067|EQIX|83.26B|83260000000|876.88|431284|21.62|45|2024-10-30|15/09/2024||2.92||2200000000|876.88000488281|1|2024-08-07|15/06/2024|3.16|2.66|2160000000|2160000000|784.60998535156|1
2024-10-05 11:27:54|00250|8260|EQR|27.88B|27880000000|73.53|1784289|25.76|47|2025-02-04|15/12/2024||0.4306||750360000|73.529998779297|1|2024-10-22|15/09/2024||0.3985||743220000|73.529998779297|1
2024-10-05 11:28:04|00251|20488|ESS|18.62B|18620000000|289.88|391058|36.5|46|2025-01-29|15/12/2024||1.36||446070000|289.88000488281|1|2024-10-29|15/09/2024||1.35||443700000|289.88000488281|1
2024-10-05 11:28:14|00252|7929|EL|34.39B|34390000000|95.86|4056579|-32.2|47|2025-02-04|15/12/2024||1.08||4290000000|95.860000610352|1|2024-10-31|15/09/2024||0.1052||3370000000|95.860000610352|1
2024-10-05 11:28:26|00253|20717|EG|17.53B|17530000000|407.04|332440|5.16|46|2025-02-05|15/12/2024||17.63||4520000000|407.04000854492|1|2024-10-30|15/09/2024||10.86||4400000000|407.04000854492|1
2024-10-05 11:28:37|00254|13856|ES|23.37B|23370000000|65.38|2168169|18.42|46|2024-10-30|15/09/2024||1.04||3060000000|65.379997253418|1|2024-07-31|15/06/2024|0.95|0.9554|2530000000|2900000000|65.959999084473|1
2024-10-05 11:28:47|00255|6449|EXPE|19.62B|19620000000|150.72|1752061|50.87|46|2025-02-06|15/12/2024||2.11||3060000000|150.7200012207|1|2024-11-07|15/09/2024||6.05||4110000000|150.7200012207|1
2024-10-05 11:28:55|00256|6468|EXPD|17B|17000000000|120.44|1085333|5.45|18|2024-11-05|15/09/2024||1.31||2440000000|120.44000244141|1|2024-08-06|15/06/2024|1.24|1.26|2440000000|2280000000|121.29000091553|1
2024-10-05 11:29:01|00257|39166|EXR|35.92B|35920000000|169.48|936254|45.39|6|2024-10-29|15/09/2024||1.12||831100000|169.47999572754|1|2024-07-30|15/06/2024|0.88|1.03|810660000|815450000|163.99000549316|1
2024-10-05 11:29:11|00258|7888|XOM|554.6B|554600000000|124.83|14239081|14.53|47|2025-01-31|15/12/2024||1.9||90480000000|124.83000183105|1|2024-10-25|15/09/2024||1.96||96090000000|124.83000183105|1
2024-10-05 11:29:20|00259|13763|FFIV|12.82B|12820000000|219.91|567396|41.35|18|2025-01-28|15/12/2024||3.36||709970000|219.91000366211|1|2024-10-22|15/09/2024||3.45||717390000|219.91000366211|1
2024-10-05 11:29:30|00260|20230|FRT|9.32B|9320000000|111.35|663553|26.76|45|2024-10-30|15/09/2024||0.7146||300630000|111.34999847412|1|2024-08-01|15/06/2024|1.32|0.71|296050000|293610000|111.65000152588|1
2024-10-05 11:29:39|00261|262|FDX|63.73B|63730000000|260.84|1753014|0.65|42|2024-12-19|15/11/2024||4.03||22240000000|260.83999633789|1|2024-09-19|15/08/2024|3.6|4.86|21600000000|21960000000|298.17001342773|1
2024-10-05 11:29:47|00262|8042|FIS|46.17B|46170000000|84.63|2794198|56.29|18|2024-10-31|15/09/2024||1.29||2560000000|84.629997253418|1|2024-08-06|15/06/2024|1.36|1.23|2500000000|2490000000|72.800003051758|1
2024-10-05 11:29:56|00263|6358|FITB|28.46B|28460000000|42.1|4179075|73.18|46|2025-01-21|15/12/2024||0.8781||2210000000|42.099998474121|1|2024-10-18|15/09/2024||0.8288||2160000000|42.099998474121|1
2024-10-05 11:30:04|00264|8231|FE|25.03B|25030000000|43.46|2792620|28.66|0||
2024-10-05 11:30:14|00265|13844|FLS|6.92B|6920000000|52.69|1050993|38.99|46|2024-10-29|15/09/2024||0.6484||1120000000|52.689998626709|1|2024-07-29|15/06/2024|0.73|0.63|1160000000|1130000000|50.689998626709|1
2024-10-05 11:30:21|00266|7866|FLR|8.56B|8560000000.000001|49.97|1519102|42.57|18|2024-11-08|15/09/2024||0.7654||4740000000|49.970001220703|1|2024-08-02|15/06/2024|0.85|0.67|4200000000|4340000000|47.470001220703|1
2024-10-05 11:30:26|00267|13842|FMC|7.99B|7990000000|63.98|1310043|0.74|0||
2024-10-05 11:30:31|00268|32358|FL|2.29B|2290000000|24.11|2973858|26.69|0||
2024-10-05 11:30:37|00269|255|F|42.02B|42020000000|10.57|59954519|-9.89|12|2025-01-30|15/12/2024||0.4539||46770000000|10.569999694824|1|2024-10-28|15/09/2024||0.489||45490000000|10.569999694824|1
2024-10-05 11:30:46|00270|985775|FTV|26.94B|26940000000|76.91|2270555|3.1|35|2025-01-30|15/12/2024||1.13||1660000000|76.910003662109|1|2024-10-30|15/09/2024||0.9326||1550000000|76.910003662109|1
2024-10-05 11:30:54|00271|39295|FBIN|10.78B|10780000000|86.84|1303702|43.32|24|2025-01-29|15/12/2024||1.16||1190000000|86.839996337891|1|2024-10-23|15/09/2024||1.14||1240000000|86.839996337891|1
2024-10-05 11:31:04|00272|8167|BEN|10.41B|10410000000|19.9|4692040|-16.74|46|2025-02-03|15/12/2024||0.6337||1720000000|19.89999961853|1|2024-10-29|15/09/2024||0.5962||1690000000|19.89999961853|1
2024-10-05 11:31:12|00273|8281|FCX|72.63B|72630000000|50.55|12071740|42.92|6|2025-01-22|15/12/2024||0.436||6530000000|50.549999237061|1|2024-10-22|15/09/2024||0.373||6370000000|50.549999237061|1
2024-10-05 11:31:19|00274|7925|GAP|8B|8000000000|21.25|6503376|112.5|0||
2024-10-05 11:31:25|00275|6442|GRMN|32.68B|32680000000|170.03|790988|62.57|6|2024-10-30|15/09/2024||1.43||1430000000|170.0299987793|1|2024-07-31|15/06/2024|1.58|1.43|1510000000|1410000000|179.33999633789|1
2024-10-05 11:31:31|00276|39135|IT|39.59B|39590000000|513.71|322727|45.88|6|2024-10-29|15/09/2024||2.37||1480000000|513.71002197266|1|2024-07-30|15/06/2024|3.22|3.03|1600000000|1590000000|470.83999633789|1
2024-10-05 11:31:38|00277|7867|GD|82.48B|82480000000|300.66|1192933|38.71|18|2025-01-22|15/12/2024||4.6||13280000000|300.66000366211|1|2024-10-23|15/09/2024||3.65||11950000000|300.66000366211|1
2024-10-05 11:31:46|00278|8193|GE|204.38B|204380000000|187.08|4985712|115.76|42|2025-01-22|15/12/2024||1.03||9710000000|187.08000183105|1|2024-10-22|15/09/2024||1.11||9230000000|187.08000183105|1
2024-10-05 11:31:58|00279|263|GIS|40.87B|40870000000|73.61|3503138|18.04|42|2024-12-18|15/11/2024||1.21||5130000000|73.610000610352|1|2024-09-18|15/08/2024|1.07|1.05|4850000000|4770000000|74.5|1
2024-10-05 11:32:08|00280|239|GM|51.34B|51340000000|45.68|13828359|50.71|36|2025-01-28|15/12/2024||1.86||43280000000|45.680000305176|1|2024-10-22|15/09/2024||2.38||44670000000|45.680000305176|1
2024-10-05 11:32:15|00281|7979|GPC|19.04B|19040000000|136.7|916645|-4.2|0||
2024-10-05 11:32:21|00282|39277|GPN|25.1B|25100000000|98.65|2190834|-13.56|6|2024-10-31|15/09/2024||3.1||2390000000|98.650001525879|1|2024-08-07|15/06/2024|2.93|2.91|2320000000|2320000000|93.019996643066|1
2024-10-05 11:32:28|00283|8234|GL|9.57B|9570000000|106.52|894378|-3.23|6|2025-01-29|15/12/2024||3.16||1480000000|106.51999664307|1|2024-10-23|15/09/2024||3.05||1460000000|106.51999664307|1
2024-10-05 11:32:36|00284|265|GT|2.43B|2430000000|8.53|5592984|-26.21|12|2025-02-06|15/12/2024||0.4338||5040000000|8.5299997329712|1|2024-10-30|15/09/2024||0.2373||4970000000|8.5299997329712|1
2024-10-05 11:32:42|00285|8170|HRB|8.64B|8640000000|62.48|1243020|50.3|6|2024-10-29|15/09/2024||-1.13||190790000|62.479999542236|1|2024-08-15|15/06/2024|1.89|1.74|1060000000|1030000000|56.919998168945|1
2024-10-05 11:32:55|00286|7921|HAL|27.45B|27450000000|31.09|9152880|-18.31|42|2025-01-28|15/12/2024||0.8157||5960000000|31.090000152588|1|2024-11-07|15/09/2024||0.757||5840000000|31.090000152588|1
2024-10-05 11:33:05|00287|39179|HBI|2.49B|2490000000|7.09|8770018|88.06|46|2025-02-06|15/12/2024||0.1323||977660000|7.0900001525879|1|2024-11-07|15/09/2024||0.1353||1040000000|7.0900001525879|1
2024-10-05 11:33:10|00288|8259|HOG|4.58B|4580000000|34.78|1820364|15.82|0||
2024-10-05 11:33:17|00289|8050|HIG|34.6B|34600000000|118.09|1427115|67.17|6|2025-01-30|15/12/2024||2.77||6880000000|118.08999633789|1|2024-10-24|15/09/2024||2.51||6690000000|118.08999633789|1
2024-10-05 11:33:25|00290|8351|HAS|10.08B|10080000000|72.31|1340805|20.7|24|2024-10-24|15/09/2024||1.27||1300000000|72.309997558594|1|2024-07-25|15/06/2024|1.22|0.78|995300000|941380000|59.419998168945|1
2024-10-05 11:33:33|00291|20931|HCA|101.7B|101700000000|394.07|1186399|60.56|30|2025-02-04|15/12/2024||6.65||18530000000|394.07000732422|1|2024-10-25|15/09/2024||4.93||17520000000|394.07000732422|1
2024-10-05 11:33:42|00292|13847|DOC|15.47B|15470000000|22.12|4818163|27.2|30|2024-10-24|15/09/2024||0.07||681310000|22.120000839233|1|2024-07-25|15/06/2024|0.21|0.1001|695500000|665110000|20.760000228882|1
2024-10-05 11:33:47|00293|13849|HP|3.39B|3390000000|34.29|1665405|-8.61|0||
2024-10-05 11:33:53|00294|6405|HSIC|8.94B|8940000000|70.56|1880262|-4.21|6|2024-11-05|15/09/2024||1.2||3260000000|70.559997558594|1|2024-08-06|15/06/2024|1.23|1.22|3140000000|3270000000|69.559997558594|1
2024-10-05 11:33:58|00295|8052|HSY|38.81B|38810000000|191.84|1386409|-1.88|0||
2024-10-05 11:34:04|00296|8326|HES|43.1B|43100000000|140.34|1677138|-1.13|12|2025-01-29|15/12/2024||2.13||3050000000|140.33999633789|1|2024-10-30|15/09/2024||2.21||3040000000|140.33999633789|1
2024-10-05 11:34:12|00297|959998|HPE|26.78B|26780000000|20.62|15130724|22.81|24|2024-11-26|15/10/2024||0.5551||8250000000|20.620000839233|1|2024-09-04|15/07/2024|0.5|0.47|7710000000|7660000000|19.059999465942|1
2024-10-05 11:34:18|00298|44408|HLT|57.59B|57590000000|233.72|1614646|55.99|6|2024-10-23|15/09/2024||1.85||2900000000|233.7200012207|1|2024-08-07|15/06/2024|1.91|1.86|2950000000|2910000000|207.11999511719|1
2024-10-05 11:34:23|00299|6515|HOLX|18.64B|18640000000|80.24|1533981|15.64|6|2025-01-29|15/12/2024||1.05||1050000000|80.23999786377|1|2024-10-28|15/09/2024||1.01||978950000|80.23999786377|1
2024-10-05 11:34:31|00300|13850|HRL|17.19B|17190000000|31.35|2282964|-16.06|18|2024-11-26|15/10/2024||0.428||3150000000|31.35000038147|1|2024-09-04|15/07/2024|0.37|0.36|2900000000|2960000000|33.139999389648|1
2024-10-05 11:34:40|00301|7927|HST|12.55B|12550000000|17.86|8287459|12.46|36|2024-11-06|15/09/2024||0.1022||1300000000|17.860000610352|1|2024-07-31|15/06/2024|0.34|0.31|1470000000|1470000000|17.799999237061|1
2024-10-05 11:34:44|00302|8270|HPQ|34.68B|34680000000|35.99|7604949|37.21|0||
2024-10-05 11:34:51|00303|8169|HUM|28.9B|28900000000|240.03|1708672|-50.91|6|2025-02-05|15/12/2024||-1.38||28660000000|240.0299987793|1|2024-10-30|15/09/2024||3.4||28670000000|240.0299987793|1
2024-10-05 11:34:57|00304|6493|HBAN|21.23B|21230000000|14.62|14943105|45.76|6|2025-01-23|15/12/2024||0.312||1890000000|14.619999885559|1|2024-10-17|15/09/2024||0.3003||1860000000|14.619999885559|1
2024-10-05 11:35:04|00305|7907|ICE|93.45B|93450000000|162.76|2785809|48.38|12|2025-02-06|15/12/2024||1.54||2350000000|162.75999450684|1|2024-10-31|15/09/2024||1.51||2330000000|162.75999450684|1
2024-10-05 11:35:14|00306|8026|IFF|25.69B|25690000000|100.47|1244020|55.67|36|2025-02-05|15/12/2024||0.8491||2670000000|100.4700012207|1|2024-11-04|15/09/2024||1.07||2820000000|100.4700012207|1
2024-10-05 11:35:19|00307|102907|INFO|43.34B|43340000000|108.61|2495582|0|6|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
2024-10-05 11:35:24|00308|7915|ITW|76.72B|76720000000|258.41|919884|10.99|6|2025-01-31|15/12/2024||2.52||4030000000|258.41000366211|1|2024-10-25|15/09/2024||2.53||4030000000|258.41000366211|1
2024-10-05 11:35:30|00309|8137|IR|40.8B|40800000000|101.13|2437231|60.98|18|2024-10-31|15/09/2024||0.822||1880000000|101.12999725342|1|2024-07-31|15/06/2024|0.83|0.78|1810000000|1800000000|98.870002746582|1
2024-10-05 11:35:38|00310|7930|IP|16.86B|16860000000|48.53|4332996|38.86|24|2025-01-30|15/12/2024||0.4602||4820000000|48.529998779297|1|2024-10-31|15/09/2024||0.2277||4700000000|48.529998779297|1
2024-10-05 11:35:49|00311|13851|IVZ|7.98B|7980000000|17.74|3890377|29.96|6|2025-01-28|15/12/2024||0.4466||1140000000|17.739999771118|1|2024-10-22|15/09/2024||0.4242||1100000000|17.739999771118|1
2024-10-05 11:35:54|00312|7877|IPG|11.56B|11560000000|30.79|3895176|8.61|0||
2024-10-05 11:36:00|00313|13981|IPGP|3.29B|3290000000|74.4|255128|-21.99|18|2024-10-29|15/09/2024||0.1988||229000000|74.400001525879|1|2024-07-30|15/06/2024|0.45|0.5|257600000|259310000|87.610000610352|1
2024-10-05 11:36:09|00314|13852|IRM|34.7B|34700000000|118.28|1715315|106.42|6|2024-10-31|15/09/2024||0.4674||1550000000|118.2799987793|1|2024-08-01|15/06/2024|0.42|0.42|1530000000|1500000000|102.55999755859|1
2024-10-05 11:36:15|00315|8125|J|17.4B|17400000000|140.04|723411|4.2|6|2024-11-19|15/09/2024||1.74||4490000000|140.03999328613|1|2024-08-06|15/06/2024|1.96|1.96|4230000000|4390000000|140.13000488281|1
2024-10-05 11:36:22|00316|13082|JBHT|16.78B|16780000000.000002|164.52|855216|-11.6|6|2025-01-16|15/12/2024||1.62||3150000000|164.52000427246|1|2024-10-15|15/09/2024||1.43||3020000000|164.52000427246|1
2024-10-05 11:36:28|00317|8176|JEF|13.02B|13020000000|63.34|1520886|79.28|6|2025-01-13|15/11/2024||0.8264||1720000000|63.340000152588|1|2024-09-25|15/08/2024|0.75|0.77|1680000000|1740000000|62.479999542236|1
2024-10-05 11:36:33|00318|8071|SJM|12.49B|12490000000|117.39|1057655|0.73|0||
2024-10-05 11:36:40|00319|8217|JCI|50.56B|50560000000|75.68|4496618|47.44|6|2025-01-31|15/12/2024||0.6104||6050000000|75.680000305176|1|2024-11-07|15/09/2024||1.25||7320000000|75.680000305176|1
2024-10-05 11:36:51|00320|6463|JNPR|12.78B|12780000000|38.82|3022877|46.66|47|2025-02-04|15/12/2024||0.5506||1350000000|38.819999694824|1|2024-10-22|15/09/2024||0.4528||1270000000|38.819999694824|1
2024-10-05 11:36:56|00321|32512|KSU|26.71B|26710000000|293.59|2847171|0|0||
2024-10-05 11:37:04|00322|8334|K|27.79B|27790000000|80.61|3831746|59.18|24|2025-02-06|15/12/2024||0.8318||3100000000|80.610000610352|1|2024-10-31|15/09/2024||0.8481||3160000000|80.610000610352|1
2024-10-05 11:37:16|00323|8105|KEY|15.57B|15570000000|16.78|14476263|62.91|12|2025-01-21|15/12/2024||0.3395||1690000000|16.780000686646|1|2024-10-17|15/09/2024||0.282||1610000000|16.780000686646|1
2024-10-05 11:37:23|00324|269|KMB|47.45B|47450000000|140.89|2057239|18.9|18|2025-01-22|15/12/2024||1.6||5000000000|140.88999938965|1|2024-10-22|15/09/2024||1.7||5070000000|140.88999938965|1
2024-10-05 11:37:32|00325|8337|KIM|15.46B|15460000000|22.94|4154739|36.26|30|2025-02-06|15/12/2024||0.1732||513330000|22.940000534058|1|2024-10-31|15/09/2024||0.171||502490000|22.940000534058|1
2024-10-05 11:37:37|00326|32518|KMI|52.42B|52420000000|23.62|13866046|46.16|6|2025-01-15|15/12/2024||0.3345||4230000000|23.620000839233|1|2024-10-16|15/09/2024||0.2671||4030000000|23.620000839233|1
2024-10-05 11:37:45|00327|41279|KKR|118.28B|118280000000|133.28|3209166|120.59|36|2024-10-29|15/09/2024||1.22||1920000000|133.2799987793|1|2024-07-31|15/06/2024|1.09|1.06|1730000000|1680000000|119.98999786377|1
2024-10-05 11:37:53|00328|8148|KSS|2.18B|2180000000|19.62|6591909|5.14|24|2024-11-19|15/10/2024||0.309||3650000000|19.620000839233|1|2024-08-28|15/07/2024|0.59|0.44|3530000000|3690000000|19.60000038147|1
2024-10-05 11:38:01|00329|8062|KR|40.44B|40440000000|55.89|4261404|26.59|24|2024-11-28|15/10/2024||0.9737||34210000000|55.889999389648|1|2024-09-12|15/07/2024|0.93|0.91|33910000000|34080000000|51.5|1
2024-10-05 11:38:09|00330|13846|LHX|46.22B|46220000000|243.66|796379|51.08|0||
2024-10-05 11:38:24|00331|8113|LH|18.14B|18140000000|216|540330|7.58|47|2025-02-06|15/12/2024||3.46||3310000000|216|1|2024-10-24|15/09/2024||3.5||3260000000|216|1
2024-10-05 11:38:31|00332|8023|LEG|1.8B|1800000000|13.45|1760343|-44.94|18|2024-10-28|15/09/2024||0.3175||1100000000|13.449999809265|1|2024-08-01|15/06/2024|0.29|0.3|1130000000|1130000000|13.170000076294|1
2024-10-05 11:38:41|00333|7961|LEN|48.98B|48980000000|182.25|2036334|67.76|46|2024-12-11|15/11/2024||4.32||10050000000|182.25|1|2024-09-19|15/08/2024|3.9|3.64|9420000000|9160000000|188.42999267578|1
2024-10-05 11:38:46|00334|8131|LNC|5.42B|5420000000|31.84|1458719|36.95|0||
2024-10-05 11:38:54|00335|39152|LKQ|10.32B|10320000000|39.22|2019346|-20.25|0||
2024-10-05 11:39:01|00336|7880|LMT|144.24B|144240000000|605.13|1034646|52.29|30|2025-01-28|15/12/2024||6.79||18550000000|605.13000488281|1|2024-10-22|15/09/2024||6.44||17400000000|605.13000488281|1
2024-10-05 11:39:13|00337|13083|L|17.4B|17400000000|79.28|637964|26.2|24|2024-10-28|15/09/2024|||||79.279998779297|1|2024-07-29|15/06/2024|1.67||4270000000||80.089996337891|1
2024-10-05 11:39:19|00338|10549|LOW|151.9B|151900000000|267.76|2362903|34.01|12|2024-11-19|15/10/2024||2.81||19860000000|267.76000976562|1|2024-08-20|15/07/2024|4.1|3.96|23590000000|23930000000|243.21000671387|1
2024-10-05 11:39:25|00339|7965|LUMN|6.89B|6890000000|6.78|37530431|402.22|6|2024-10-30|15/09/2024||-0.0873||3220000000|6.7800002098083|1|2024-08-06|15/06/2024|-0.13|-0.06|3270000000|3250000000|2.5899999141693|1
2024-10-05 11:39:30|00340|39251|LYB|31.45B|31450000000|96.75|1790302|6.68|0||
2024-10-05 11:39:36|00341|8275|MTB|29.85B|29850000000|178.74|985248|44.89|6|2025-01-16|15/12/2024||3.72||2320000000|178.74000549316|1|2024-10-17|15/09/2024||3.64||2320000000|178.74000549316|1
2024-10-05 11:39:40|00342|32359|||||||0||
2024-10-05 11:39:50|00343|8945|M|4.38B|4380000000|15.8|6414838|42.21|48|2024-11-14|15/10/2024||-0.0111||4750000000|15.800000190735|1|2024-08-21|15/07/2024|0.53|0.3|5100000000|5060000000|17.739999771118|1
2024-10-05 11:39:54|00344|8099|MRO|16.22B|16219999999.999998|28.99|5712945|19.6|0||
2024-10-05 11:39:58|00345|13947|||||||0||
2024-10-05 11:40:03|00346|8328|MMC|109.25B|109250000000|222.16|1619011|15.76|0||
2024-10-05 11:40:16|00347|20299|MLM|32.03B|32030000000|524.11|503308|24.71|12|2024-10-29|15/09/2024||6.95||2020000000|524.10998535156|1|2024-08-08|15/06/2024|4.76|5.36|1760000000|1830000000|538.28997802734|1
2024-10-05 11:40:24|00348|8184|MAS|17.98B|17980000000|82.37|1702996|57.74|12|2025-02-06|15/12/2024||0.8985||1900000000|82.370002746582|1|2024-10-23|15/09/2024||1.08||2000000000|82.370002746582|1
2024-10-05 11:40:30|00349|7864|MA|459.79B|459790000000|497.7|2443282|26.26|0||
2024-10-05 11:40:37|00350|7917|MAT|6.55B|6550000000|19.26|3252951|-7.09|0||
2024-10-05 11:40:46|00351|7924|MKC|21.66B|21660000000|80.61|1877196|23.28|46|2025-01-23|15/11/2024||0.7886||1770000000|80.610000610352|1|2024-10-01|15/08/2024|0.83|0.67|1680000000|1670000000|82.300003051758|1
2024-10-05 11:40:51|00352|8014|MCK|62.95B|62950000000|485.42|1015191|8.89|0||
2024-10-05 11:40:56|00353|7857|MDT|113.19B|113190000000|88.26|6434294|15.9|6|2024-11-19|15/10/2024||1.25||8270000000|88.26000213623|1|2024-08-20|15/07/2024|1.23|1.2|7900000000|7900000000|84.819999694824|1
2024-10-05 11:41:03|00354|7947|MET|58.86B|58860000000|84.04|3293789|39.39|18|2025-01-29|15/12/2024||2.34||18880000000|84.040000915527|1|2024-10-30|15/09/2024||2.25||18540000000|84.040000915527|1
2024-10-05 11:41:15|00355|20210|MTD|30.83B|30830000000|1452.82|112941|34.74|46|2025-02-06|15/12/2024||11.87||1010000000|1452.8199462891|1|2024-11-07|15/09/2024||10.01||943650000|1452.8199462891|1
2024-10-05 11:41:19|00356|7862|MGM|12.28B|12280000000|40.43|4754723|16.21|0||
2024-10-05 11:41:29|00357|20151|MAA|18.07B|18070000000|154.62|739928|20.46|46|2025-01-29|15/12/2024||1.05||552100000|154.61999511719|1|2024-10-30|15/09/2024||1.02||549290000|154.61999511719|1
2024-10-05 11:41:39|00358|39172|MHK|9.75B|9750000000|154.44|740357|89.33|42|2025-02-06|15/12/2024||2.26||2600000000|154.44000244141|1|2024-10-24|15/09/2024||2.87||2700000000|154.44000244141|1
2024-10-05 11:41:46|00359|8063|TAP|11.62B|11620000000|56.07|1974350|-5.06|12|2024-10-30|15/09/2024||1.69||3150000000|56.069999694824|1|2024-08-06|15/06/2024|1.92|1.68|3250000000|3190000000|51.130001068115|1
2024-10-05 11:41:56|00360|8946|MCO|83.86B|83860000000|460.53|791700|46.67|45|2024-10-23|15/09/2024||2.59||1620000000|460.5299987793|1|2024-07-23|15/06/2024|3.28|3.03|1800000000|1720000000|450.35998535156|1
2024-10-05 11:42:04|00361|8056|MS|174.54B|174540000000|107.88|6148518|36.3|6|2025-01-16|15/12/2024||1.51||14320000000|107.87999725342|1|2024-10-16|15/09/2024||1.6||14320000000|107.87999725342|1
2024-10-05 11:42:10|00362|8278|MOS|8.58B|8580000000|26.93|3638724|-20.79|6|2024-11-05|15/09/2024||0.6735||3330000000|26.930000305176|1|2024-08-06|15/06/2024|0.54|0.66|2820000000|2900000000|26.520000457764|1
2024-10-05 11:42:17|00363|276|MSI|75.13B|75130000000|450.3|680654|64.81|6|2025-02-06|15/12/2024||3.88||3020000000|450.29998779297|1|2024-10-31|15/09/2024||3.37||2760000000|450.29998779297|1
2024-10-05 11:42:23|00364|6395|NDAQ|41.54B|41540000000|72.12|2972159|47.12|18|2025-01-22|15/12/2024||0.7416||1220000000|72.120002746582|1|2024-10-24|15/09/2024||0.6851||1160000000|72.120002746582|1
2024-10-05 11:42:31|00365|101919|NAVI|1.71B|1710000000|15.6|677480|-8.93|24|2025-01-28|15/12/2024||0.3687||248750000|15.60000038147|1|2024-10-30|15/09/2024||0.2715||258670000|15.60000038147|1
2024-10-05 11:42:38|00366|6440|NTAP|25.27B|25270000000|123.39|1637932|63.39|6|2024-11-26|15/10/2024||1.78||1640000000|123.38999938965|1|2024-08-28|15/07/2024|1.56|1.45|1540000000|1530000000|133.11999511719|1
2024-10-05 11:42:47|00367|8345|NWL|3.11B|3110000000|7.48|6816730|-1.45|24|2024-10-25|15/09/2024||0.1587||1950000000|7.4800000190735|1|2024-07-26|15/06/2024|0.36|0.22|2000000000|2040000000|6.3400001525879|1
2024-10-05 11:42:56|00368|8150|NEM|61.13B|61130000000|53.34|7686307|46.74|36|2024-10-23|15/09/2024||0.8355||4620000000|53.340000152588|1|2024-07-24|15/06/2024|0.72|0.64|4400000000|4170000000|47.069999694824|1
2024-10-05 11:43:04|00369|13065|NWS|15.14B|15140000000|27.51|678999|34.46|18|2025-02-06|15/12/2024||0.2934||2660000000|27.510000228882|1|2024-11-06|15/09/2024||0.1618||2560000000|27.510000228882|1
2024-10-05 11:43:17|00370|13795|NWSA|15.14B|15140000000|26.14|2571764|32.69|18|2025-02-06|15/12/2024||0.2934||2660000000|26.139999389648|1|2024-11-06|15/09/2024||0.1618||2560000000|26.139999389648|1
2024-10-05 11:43:23|00371|13091|NEE|172.34B|172340000000|83.85|8832240|69.57|6|2025-01-24|15/12/2024||0.5692||7650000000|83.849998474121|1|2024-10-22|15/09/2024||0.9721||8070000000|83.849998474121|1
2024-10-05 11:43:32|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
2024-10-05 11:43:42|00373|7896|NI|15.54B|15540000000|34.64|3894540|45.36|36|2024-10-30|15/09/2024||0.157||1000000000|34.639999389648|1|2024-08-07|15/06/2024|0.21|0.16|905260000|889170000|30.940000534058|1
2024-10-05 11:43:50|00374|8340|JWN|3.61B|3610000000|21.97|2437304|54.39|12|2024-11-19|15/10/2024||0.2173||3330000000|21.969999313354|1|2024-08-27|15/07/2024|0.96|0.71|3890000000|3880000000|21.670000076294|1
2024-10-05 11:44:00|00375|8252|NSC|56.05B|56050000000|247.92|1153514|30.01|24|2025-01-22|15/12/2024||3.13||3130000000|247.91999816895|1|2024-10-22|15/09/2024||3.08||3090000000|247.91999816895|1
2024-10-05 11:44:10|00376|6419|NTRS|18.24B|18240000000|90.46|1193890|35.68|6|2025-01-23|15/12/2024||1.8||1880000000|90.459999084473|1|2024-10-23|15/09/2024||1.73||1920000000|90.459999084473|1
2024-10-05 11:44:16|00377|7861|NOC|78.5B|78500000000|536.74|710717|27.77|12|2025-01-23|15/12/2024||6.47||10840000000|536.73999023438|1|2024-10-24|15/09/2024||6.07||10180000000|536.73999023438|1
2024-10-05 11:44:23|00378|6494|GEN|16.92B|16920000000.000002|27.49|3123023|61.8|6|2025-01-30|15/12/2024||0.5576||979270000|27.489999771118|1|2024-11-05|15/09/2024||0.535||968230000|27.489999771118|1
2024-10-05 11:44:37|00379|40082|NCLH|8.97B|8970000000|20.39|12847184|24.03|44|2024-10-30|15/09/2024||0.934||2760000000|20.389999389648|1|2024-07-31|15/06/2024|0.4|0.34|2370000000|2380000000|18.559999465942|1
2024-10-05 11:44:44|00380|8134|NOV|6.53B|6530000000|16.59|3561700|-11.66|0||
2024-10-05 11:44:54|00381|13857|NRG|19.68B|19680000000|95.35|2761206|146.45|46|2024-11-08|15/09/2024||2.14||9160000000|95.349998474121|1|2024-08-08|15/06/2024|3.47|1.55|6660000000|8320000000|72.069999694824|1
2024-10-05 11:45:04|00382|8128|NUE|35.94B|35940000000|151.44|1470095|-3.19|47|2025-02-04|15/12/2024||1.55||7030000000|151.44000244141|1|2024-10-21|15/09/2024||1.57||7310000000|151.44000244141|1
2024-10-05 11:45:09|00383|7954|OXY|52.15B|52150000000|55.76|11153438|-6.16|6|2024-11-12|15/09/2024||0.871||7250000000|55.759998321533|1|2024-08-07|15/06/2024|1.03|0.78|6820000000|6930000000|56.130001068115|1
2024-10-05 11:45:20|00384|8129|OMC|19.87B|19870000000|101.55|1444359|39.28|24|2024-10-15|15/09/2024||2.03||3800000000|101.55000305176|1|2024-07-16|15/06/2024|1.95|1.95|3850000000|3820000000|93.75|1
2024-10-05 11:45:30|00385|13858|OKE|55.62B|55620000000|95.23|2675696|52.51|46|2024-10-29|15/09/2024||1.26||5660000000|95.230003356934|1|2024-08-05|15/06/2024|1.33|1.2|5940000000|5360000000|80.169998168945|1
2024-10-05 11:45:39|00386|274|ORCL|473.46B|473460000000|170.86|8131936|57.69|46|2024-12-12|15/11/2024||1.49||14110000000|170.86000061035|1|2024-09-09|15/08/2024|1.39|1.33|13300000000|13230000000|141.80999755859|1
2024-10-05 11:45:49|00387|39262|PKG|19.03B|19030000000|213.37|539696|39.87|46|2025-01-22|15/12/2024||2.47||2080000000|213.36999511719|1|2024-10-22|15/09/2024||2.48||2100000000|213.36999511719|1
2024-10-05 11:46:02|00388|7976|PH|81.15B|81150000000|630.68|638345|64.38|47|2025-01-30|15/12/2024||6.39||4960000000|630.67999267578|1|2024-10-31|15/09/2024||6.14||4900000000|630.67999267578|1
2024-10-05 11:46:18|00389|6477|PDCO|1.82B|1820000000|20.6|860004|-29.26|46|2024-12-05|15/10/2024||0.4955||1660000000|20.60000038147|1|2024-08-28|15/07/2024|0.24|0.33|1540000000|1590000000|25.690000534058|1
2024-10-05 11:46:29|00390|32370|PNR|15.87B|15870000000|95.88|1553807|52.65|46|2025-02-04|15/12/2024||1.02||992590000|95.879997253418|1|2024-10-22|15/09/2024||1.07||997070000|95.879997253418|1
2024-10-05 11:46:37|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|0|24|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
2024-10-05 11:46:47|00392|8279|RVTY|15.29B|15290000000|123.96|750657|16.29|42|2025-01-29|15/12/2024||1.43||754570000|123.95999908447|1|2024-10-29|15/09/2024||1.13||680170000|123.95999908447|1
2024-10-05 11:46:59|00393|32396|PRGO|3.4B|3400000000|24.93|1366162|-19.14|44|2024-11-06|15/09/2024||0.83||1130000000|24.930000305176|1|2024-08-02|15/06/2024|0.53|0.46|1100000000|1140000000|28.180000305176|1
2024-10-05 11:47:07|00394|7989|PFE|161.95B|161950000000|28.58|31379223|-14.61|47|2025-02-04|15/12/2024||0.6535||18000000000|28.579999923706|1|2024-10-29|15/09/2024||0.5939||14960000000|28.579999923706|1
2024-10-05 11:47:18|00395|8251|PCG|42.13B|42130000000|19.71|13489616|28.49|46|2024-11-07|15/09/2024||0.2999||6460000000|19.709999084473|1|2024-07-25|15/06/2024|0.31|0.3|5990000000|5810000000|18.25|1
2024-10-05 11:47:28|00396|8039|PM|185.18B|185180000000|119.1|5331098|29.48|47|2025-02-06|15/12/2024||1.53||9710000000|119.09999847412|1|2024-10-22|15/09/2024||1.82||9660000000|119.09999847412|1
2024-10-05 11:47:39|00397|32531|PSX|58.02B|58020000000|138.62|2664094|26.62|47|2025-01-29|15/12/2024||1.91||36360000000|138.61999511719|1|2024-10-29|15/09/2024||2.1||37200000000|138.61999511719|1
2024-10-05 11:47:50|00398|7943|PNW|10B|10000000000|87.98|968679|21.96|46|2024-11-06|15/09/2024||3.23||1650000000|87.980003356934|1|2024-08-01|15/06/2024|1.76|1.25|1310000000|1210000000|85.589996337891|1
2024-10-05 11:48:00|00399|13860|PXD|63.00B|63000000000|269.62|1959217|25.43|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
2024-10-05 11:48:16|00400|8057|PNC|72.45B|72450000000|182.26|1833216|51.4|47|2025-01-16|15/12/2024||3.25||5490000000|182.25999450684|1|2024-10-15|15/09/2024||3.29||5390000000|182.25999450684|1
2024-10-05 11:48:23|00401|8118|PPG|30B|30000000000|128.57|1476117|-2.1|12|2025-01-16|15/12/2024||1.71||4420000000|128.57000732422|1|2024-10-16|15/09/2024||2.16||4670000000|128.57000732422|1
2024-10-05 11:48:37|00402|8203|PPL|24.01B|24010000000|32.55|5003697|41.77|46|2024-10-31|15/09/2024||0.4584||2110000000|32.549999237061|1|2024-08-02|15/06/2024|0.38|0.33|1880000000|1920000000|30.309999465942|1
2024-10-05 11:48:46|00403|8267|PFG|20.22B|20220000000|87.32|1205727|26.44|46|2025-02-03|15/12/2024||2.01||4240000000|87.319999694824|1|2024-10-24|15/09/2024||1.98||4040000000|87.319999694824|1
2024-10-05 11:48:53|00404|7968|PGR|149.56B|149560000000|255.36|2337969|79.2|12|2025-01-22|15/12/2024||3.3||18860000000|255.36000061035|1|2024-10-10|15/09/2024||3.54||19000000000|255.36000061035|1
2024-10-05 11:49:01|00405|7923|PLD|113.35B|113350000000|122.42|3436100|12.28|30|2025-01-28|15/12/2024||0.7062||1950000000|122.41999816895|1|2024-10-16|15/09/2024||0.6585||1910000000|122.41999816895|1
2024-10-05 11:49:17|00406|8191|PRU|43.99B|43990000000|122.99|1558219|33.92|30|2024-10-30|15/09/2024||3.5||13660000000|122.98999786377|1|2024-08-01|15/06/2024|3.39|3.45|13160000000|13530000000|125.31999969482|1
2024-10-05 11:49:28|00407|7893|PEG|45.85B|45850000000|92.03|2745341|62.71|46|2024-10-29|15/09/2024||0.9196||2440000000|92.029998779297|1|2024-07-30|15/06/2024|0.63|0.65|2420000000|2060000000|76.940002441406|1
2024-10-05 11:49:38|00408|8158|PSA|60.45B|60450000000|345.4|712378|33.42|46|2024-10-29|15/09/2024||2.61||1170000000|345.39999389648|1|2024-07-30|15/06/2024|2.66|2.59|1170000000|1160000000|302.79998779297|1
2024-10-05 11:49:48|00409|8237|PHM|28.94B|28940000000|139.44|1994322|94.02|46|2025-02-04|15/12/2024||3.35||4550000000|139.44000244141|1|2024-10-22|15/09/2024||3.13||4270000000|139.44000244141|1
2024-10-05 11:49:55|00410|32533|PVH|5.46B|5460000000|97.9|800029|36.67|6|2024-11-27|15/10/2024||2.57||2220000000|97.900001525879|1|2024-08-27|15/07/2024|3.01|2.29|2070000000|2070000000|103.69000244141|1
2024-10-05 11:50:05|00411|945074|QRVO|9.68B|9680000000|102|1370832|8.6|36|2025-01-29|15/12/2024||1.94||1060000000|102|1|2024-10-30|15/09/2024||1.84||1030000000|102|1
2024-10-05 11:50:20|00412|19695|PWR|45.04B|45040000000|305.72|858489|81.73|36|2024-10-31|15/09/2024||2.74||6600000000|305.7200012207|1|2024-08-01|15/06/2024|1.9|1.9|5590000000|5510000000|265.38000488281|1
2024-10-05 11:50:31|00413|8198|DGX|16.79B|16790000000|150.79|815238|22.6|47|2025-01-30|15/12/2024||2.22||2450000000|150.78999328613|1|2024-10-22|15/09/2024||2.27||2410000000|150.78999328613|1
2024-10-05 11:50:39|00414|8022|RL|12.15B|12150000000|196.17|768092|74.86|6|2024-11-07|15/09/2024||2.36||1670000000|196.16999816895|1|2024-08-07|15/06/2024|2.7|2.48|1510000000|1490000000|164.94999694824|1
2024-10-05 11:50:47|00415|8229|RRC|7.82B|7820000000|32.31|2038884|3.13|6|2024-10-22|15/09/2024||0.4243||634750000|32.310001373291|1|2024-07-23|15/06/2024|0.46|0.42|641290000|621630000|33.619998931885|1
2024-10-05 11:50:58|00416|20380|RJF|27.41B|27410000000|127.13|1303804|29.35|46|2025-01-22|15/12/2024||2.48||3360000000|127.12999725342|1|2024-10-23|15/09/2024||2.4||3310000000|127.12999725342|1
2024-10-05 11:51:04|00417|8235|RTX|165.89B|165890000000|124.91|5848123|80.04|6|2025-01-28|15/12/2024||1.39||20590000000|124.91000366211|1|2024-10-22|15/09/2024||1.34||19850000000|124.91000366211|1
2024-10-05 11:51:16|00418|39285|O|54B|54000000000|62.01|4824489|23.87|45|2024-11-04|15/09/2024||0.3624||1260000000|62.009998321533|1|2024-08-05|15/06/2024|0.29|0.36|1340000000|1220000000|59.319999694824|1
2024-10-05 11:51:22|00419|20718|REG|12.83B|12830000000|70.85|1000934|22.01|6|2025-02-06|15/12/2024||0.4751||365710000|70.849998474121|1|2024-10-28|15/09/2024||0.4633||357870000|70.849998474121|1
2024-10-05 11:51:33|00420|7945|RF|20.9B|20900000000|22.84|7801066|37.92|46|2025-01-17|15/12/2024||0.54||1820000000|22.840000152588|1|2024-10-18|15/09/2024||0.5256||1800000000|22.840000152588|1
2024-10-05 11:51:43|00421|13862|RSG|63.02B|63020000000|200.67|1080982|39.84|47|2025-02-06|15/12/2024||1.5||4090000000|200.66999816895|1|2024-10-29|15/09/2024||1.62||4120000000|200.66999816895|1
2024-10-05 11:51:51|00422|21180|RMD|34.34B|34340000000.000004|233.98|991632|60.79|12|2025-01-23|15/12/2024||2.27||1260000000|233.97999572754|1|2024-10-24|15/09/2024||2.05||1180000000|233.97999572754|1
2024-10-05 11:52:01|00423|8207|RHI|6.82B|6820000000|66.62|1323632|-9.69|42|2025-02-04|15/12/2024||0.641||1410000000|66.620002746582|1|2024-10-23|15/09/2024||0.624||1440000000|66.620002746582|1
2024-10-05 11:52:10|00424|8356|ROK|30.3B|30300000000|267.01|711423|-6.69|47|2025-01-29|15/12/2024||2.15||2020000000|267.01000976562|1|2024-10-30|15/09/2024||2.44||2070000000|267.01000976562|1
2024-10-05 11:52:21|00425|13863|ROP|58.41B|58410000000|544.86|465609|11.38|47|2025-01-29|15/12/2024||4.76||1780000000|544.85998535156|1|2024-10-23|15/09/2024||4.53||1720000000|544.85998535156|1
2024-10-05 11:52:28|00426|39254|RCL|48.24B|48240000000|179.44|2278159|102.14|6|2025-01-30|15/12/2024||1.57||3750000000|179.44000244141|1|2024-10-31|15/09/2024||4.99||4890000000|179.44000244141|1
2024-10-05 11:52:37|00427|8119|SPGI|160.26B|160260000000|512.17|1069463|41.77|46|2025-02-06|15/12/2024||3.18||3320000000|512.16998291016|1|2024-10-24|15/09/2024||3.44||3320000000|512.16998291016|1
2024-10-05 11:52:44|00428|39107|SBAC|25.3B|25300000000|235.37|846588|23.05|12|2024-10-28|15/09/2024||2.25||669380000|235.36999511719|1|2024-07-29|15/06/2024|3.29|3.26|660500000|665210000|214.71000671387|1
2024-10-05 11:52:53|00429|8354|SLB|64.55B|64550000000|45.46|10390423|-17.94|36|2025-01-17|15/12/2024||0.9864||9650000000|45.459999084473|1|2024-10-18|15/09/2024||0.888||9300000000|45.459999084473|1
2024-10-05 11:52:57|00430|8940|STX|22.57B|22570000000|107.24|2324180|60.97|0||
2024-10-05 11:53:05|00431|8076|SEE|5.16B|5160000000|35.43|1618761|15.63|6|2025-02-06|15/12/2024||0.72||1380000000|35.430000305176|1|2024-10-29|15/09/2024||0.6806||1340000000|35.430000305176|1
2024-10-05 11:53:16|00432|8222|SRE|52.3B|52300000000|82.6|2579011|24.68|30|2024-11-01|15/09/2024||1.14||3590000000|82.599998474121|1|2024-08-06|15/06/2024|0.89|0.9345|3010000000|3460000000|78.699996948242|1
2024-10-05 11:53:26|00433|7986|SHW|93.66B|93660000000|371.3|1515928|46.34|46|2025-01-23|15/12/2024||2.08||5370000000|371.29998779297|1|2024-10-22|15/09/2024||3.54||6200000000|371.29998779297|1
2024-10-05 11:53:32|00434|39114|SIG|4.32B|4320000000|98.07|923741|49.5|0||
2024-10-05 11:53:42|00435|8210|SPG|55.29B|55290000000|169.58|1448936|62.22|30|2024-10-28|15/09/2024||1.53||1320000000|169.58000183105|1|2024-08-05|15/06/2024|1.51|1.45|1460000000|1300000000|151.07000732422|1
2024-10-05 11:53:52|00436|32515|SLG|4.39B|4390000000|67.79|771629|96.78|46|2025-01-22|15/12/2024||-0.3533||137450000|67.790000915527|1|2024-10-16|15/09/2024||-0.512||136670000|67.790000915527|1
2024-10-05 11:54:01|00437|8001|SNA|15.11B|15110000000|286.74|278484|11.18|18|2025-02-06|15/12/2024||4.72||1200000000|286.73999023438|1|2024-10-17|15/09/2024||4.59||1160000000|286.73999023438|1
2024-10-05 11:54:10|00438|7956|SO|98.85B|98850000000|90.31|4259538|39.82|12|2024-10-31|15/09/2024||1.4||7470000000|90.309997558594|1|2024-08-01|15/06/2024|1.1|0.92|6460000000|6050000000|83.519996643066|1
2024-10-05 11:54:19|00439|7914|LUV|18.72B|18720000000|31.25|10580086|14.39|46|2025-01-23|15/12/2024||0.2345||6740000000|31.25|1|2024-10-24|15/09/2024||-0.0622||6690000000|31.25|1
2024-10-05 11:54:29|00440|8160|SWK|16.53B|16530000000.000002|107.38|1390320|38.59|47|2025-01-30|15/12/2024||1.51||3630000000|107.37999725342|1|2024-10-29|15/09/2024||1.04||3800000000|107.37999725342|1
2024-10-05 11:54:40|00441|7967|STT|26.07B|26070000000|87.31|2103744|35.85|46|2025-01-17|15/12/2024||2.25||3230000000|87.309997558594|1|2024-10-15|15/09/2024||2.14||3180000000|87.309997558594|1
2024-10-05 11:54:50|00442|6499|SRCL|5.66B|5660000000|61|1454186|44.07|45|2024-10-31|15/09/2024||0.5619||674690000|61|1|2024-08-02|15/06/2024|0.545|0.5394|665800000|666740000|58.529998779297|1
2024-10-05 11:54:59|00443|8186|SYK|133.84B|133840000000|351.22|1213399|32.63|47|2025-02-04|15/12/2024||3.92||6350000000|351.2200012207|1|2024-10-31|15/09/2024||2.77||5370000000|351.2200012207|1
2024-10-05 11:55:05|00444|940815|SYF|20.5B|20500000000|51.86|3391587|80.63|0||
2024-10-05 11:55:23|00445|8285|SYY|37.07B|37070000000|75.41|3155711|18.48|47|2025-02-04|15/12/2024||0.9608||20140000000|75.410003662109|1|2024-10-29|15/09/2024||1.13||20490000000|75.410003662109|1
2024-10-05 11:55:33|00446|6480|TROW|24.15B|24150000000|108.47|1106892|6.41|46|2025-01-23|15/12/2024||2.16||1850000000|108.4700012207|1|2024-10-24|15/09/2024||2.28||1830000000|108.4700012207|1
2024-10-05 11:55:44|00447|7959|TPR|10.82B|10820000000|46.5|2775660|68.6|46|2025-02-06|15/12/2024||1.71||2080000000|46.5|1|2024-11-07|15/09/2024||0.951||1470000000|46.5|1
2024-10-05 11:55:54|00448|8180|TGT|70.43B|70430000000|152.88|4172832|45.39|42|2024-11-13|15/10/2024||2.3||25920000000|152.88000488281|1|2024-08-21|15/07/2024|2.57|2.19|25450000000|25200000000|144.33000183105|1
2024-10-05 11:56:06|00449|19701|TEL|44.14B|44140000000|145.45|1709888|20.28|47|2025-01-22|15/12/2024||1.9||3940000000|145.44999694824|1|2024-10-30|15/09/2024||1.94||4010000000|145.44999694824|1
2024-10-05 11:56:21|00450|13843|FTI|11.73B|11730000000|27.38|4018051|44.03|45|2024-10-24|15/09/2024||0.3859||2340000000|27.379999160767|1|2024-07-25|15/06/2024|0.43|0.31|2330000000|2230000000|27.290000915527|1
2024-10-05 11:56:32|00451|8305|TXT|16.25B|16250000000|86.74|948770|14.89|47|2025-01-22|15/12/2024||1.97||4220000000|86.73999786377|1|2024-10-24|15/09/2024||1.54||3560000000|86.73999786377|1
2024-10-05 11:56:43|00452|8299|AES|13.44B|13440000000|18.91|7972316|49.96|46|2024-10-31|15/09/2024||0.599||3460000000|18.909999847412|1|2024-08-02|15/06/2024|0.38|0.37|2940000000|3070000000|17.909999847412|1
2024-10-05 11:56:52|00453|8147|TMO|228.67B|228670000000|598.61|1339152|20.2|46|2025-01-29|15/12/2024||5.99||11340000000|598.60998535156|1|2024-10-23|15/09/2024||5.25||10640000000|598.60998535156|1
2024-10-05 11:57:02|00454|8227|TJX|129.36B|129360000000.00002|114.69|4918394|30.58|47|2024-11-20|15/10/2024||1.09||13970000000|114.69000244141|1|2024-08-21|15/07/2024|0.96|0.92|13470000000|13310000000|113.30999755859|1
2024-10-05 11:57:13|00455|32379|TSCO|31.82B|31820000000|294.97|876609|43.77|46|2025-01-23|15/12/2024||2.29||3770000000|294.9700012207|1|2024-10-17|15/09/2024||2.24||3480000000|294.9700012207|1
2024-10-05 11:57:23|00456|20793|TDG|76.06B|76060000000|1355.46|215511|67.51|46|2024-11-07|15/09/2024||9.24||2160000000|1355.4599609375|1|2024-08-06|15/06/2024|9|8.54|2050000000|2010000000|1209.4499511719|1
2024-10-05 11:57:33|00457|8239|TNL|3.29B|3290000000|47.03|672019|39.85|45|2024-10-23|15/09/2024||1.47||1010000000|47.029998779297|1|2024-07-24|15/06/2024|1.52|1.41|985000000|987200000|49.380001068115|1
2024-10-05 11:57:43|00458|8159|TRV|53.84B|53840000000|236.21|1185254|44.14|46|2025-01-28|15/12/2024||6.27||11100000000|236.21000671387|1|2024-10-17|15/09/2024||3.81||11470000000|236.21000671387|1
2024-10-05 11:57:54|00459|32539|TRIP|2.04B|2040000000|14.71|2114997|-7.37|45|2024-11-04|15/09/2024||0.4491||529030000|14.710000038147|1|2024-08-06|15/06/2024|0.39|0.37|497000000|505090000|15.789999961853|1
2024-10-05 11:58:04|00460|7918|TFC|56.77B|56770000000|42.39|7379488|55.39|47|2025-01-17|15/12/2024||0.8974||5080000000|42.389999389648|1|2024-10-17|15/09/2024||0.9122||5090000000|42.389999389648|1
2024-10-05 11:58:18|00461|8179|TSN|20.83B|20830000000|58.55|2106833|21.55|47|2025-02-06|15/12/2024||0.8862||13380000000|58.549999237061|1|2024-11-11|15/09/2024||0.6785||13360000000|58.549999237061|1
2024-10-05 11:58:30|00462|8310|USB|69.75B|69750000000|44.7|8102990|40.26|47|2025-01-16|15/12/2024||1.01||6920000000|44.700000762939|1|2024-10-16|15/09/2024||0.989||6910000000|44.700000762939|1
2024-10-05 11:58:41|00463|32535|UDR|14.71B|14710000000|44.59|2356983|24.83|45|2024-10-23|15/09/2024||0.1014||418060000|44.590000152588|1|2024-07-30|15/06/2024|0.08|0.09|415320000|413710000|41.159999847412|1
2024-10-05 11:58:50|00464|39338|ULTA|17.99B|17990000000|381.8|1243523|-1.81|44|2024-12-05|15/10/2024||4.56||2490000000|381.79998779297|1|2024-08-29|15/07/2024|5.3|5.51|2550000000|2620000000|366.82000732422|1
2024-10-05 11:59:00|00465|13959|UAA|3.71B|3710000000|8.84|13923071|33.74|47|2025-02-06|15/12/2024||0.0291||1330000000|8.8400001525879|1|2024-10-31|15/09/2024||0.1935||1380000000|8.8400001525879|1
2024-10-05 11:59:10|00466|976067|UA|3.71B|3710000000|8.33|3305136|36.33|37|2025-02-06|15/12/2024||0.028||1330000000|8.329999923706|1|2024-10-31|15/09/2024||0.1916||1380000000|8.329999923706|1
2024-10-05 11:59:21|00467|8083|UNP|145.51B|145510000000|238.86|2277329|19.05|47|2025-01-23|15/12/2024||2.9||6240000000|238.86000061035|1|2024-10-24|15/09/2024||2.78||6100000000|238.86000061035|1
2024-10-05 11:59:31|00468|13061|UAL|19.47B|19470000000|59.22|7634314|43.32|46|2025-01-21|15/12/2024||2.62||14210000000|59.220001220703|1|2024-10-15|15/09/2024||3.08||14770000000|59.220001220703|1
2024-10-05 11:59:42|00469|8199|UPS|112.43B|112430000000|131.25|4692988|-14.43|46|2025-02-04|15/12/2024||2.55||26350000000|131.25|1|2024-10-24|15/09/2024||1.63||22120000000|131.25|1
2024-10-05 11:59:51|00470|32516|URI|52.22B|52220000000|789.52|498761|87.57|46|2025-01-22|15/12/2024||11.97||3920000000|789.52001953125|1|2024-10-23|15/09/2024||12.57||4010000000|789.52001953125|1
2024-10-05 12:00:11|00471|39147|UHS|14.39B|14390000000|215.68|763525|71.82|45|2024-10-24|15/09/2024||3.73||3910000000|215.67999267578|1|2024-07-24|15/06/2024|4.31|3.3|3910000000|3860000000|185.30000305176|1
2024-10-05 12:00:23|00472|8174|UNM|11.43B|11430000000|61.55|1209866|26.99|47|2025-02-04|15/12/2024||2.11||3300000000|61.549999237061|1|2024-10-29|15/09/2024||2.1||3260000000|61.549999237061|1
2024-10-05 12:00:43|00473|8241|VLO|45.63B|45630000000|142.42|2841922|11.72|47|2025-01-23|15/12/2024||1.53||31250000000|142.41999816895|1|2024-10-24|15/09/2024||1.79||32940000000|142.41999816895|1
2024-10-05 12:00:57|00474|13866|VTR|25.93B|25930000000|62.53|2536276|53.41|45|2024-10-31|15/09/2024||-0.0083||1210000000|62.529998779297|1|2024-08-01|15/06/2024|0.05|0.04|1200000000|1190000000|54.439998626709|1
2024-10-05 12:01:07|00475|7870|VFC|8.29B|8289999999.999999|21.31|7243927|28.61|45|2025-01-23|15/12/2024||0.5367||2890000000|21.309999465942|1|2024-10-18|15/09/2024||0.395||2760000000|21.309999465942|1
2024-10-05 12:01:19|00476|8171|PARA|7.48B|7480000000|10.52|3146115|-9.85|46|2024-10-31|15/09/2024||0.2187||7010000000|10.520000457764|1|2024-08-08|15/06/2024|0.54|0.12|6810000000|7230000000|10.460000038147|1
2024-10-05 12:01:28|00477|13570|VTRS|13.83B|13830000000|11.59|8637616|19.61|45|2024-11-07|15/09/2024||0.6854||3770000000|11.590000152588|1|2024-08-08|15/06/2024|0.69|0.6785|3800000000|3780000000|11.359999656677|1
2024-10-05 12:01:40|00478|7863|VNO|7.49B|7490000000|39.34|2125638|84.52|46|2024-11-04|15/09/2024||-0.0492||441110000|39.340000152588|1|2024-08-05|15/06/2024|0.18|-0.06|450270000|439280000|28.489999771118|1
2024-10-05 12:01:50|00479|7974|VMC|31.88B|31880000000|241.43|919233|16.66|46|2024-11-07|15/09/2024||2.51||2100000000|241.42999267578|1|2024-08-06|15/06/2024|2.35|2.49|2010000000|2050000000|257.42999267578|1
2024-10-05 12:01:59|00480|8058|WM|83.51B|83510000000|208.09|1521623|34.49|46|2024-10-28|15/09/2024||1.88||5520000000|208.08999633789|1|2024-07-24|15/06/2024|1.82|1.83|5400000000|5430000000|218.72999572754|1
2024-10-05 12:02:11|00481|7881|WAT|20.93B|20930000000|352.51|381091|32.53|46|2024-10-29|15/09/2024||2.68||712850000|352.51000976562|1|2024-07-31|15/06/2024|2.63|2.57|709000000|700090000|327.66000366211|1
2024-10-05 12:02:24|00482|13867|WEC|30.18B|30180000000|95.48|2201763|20.4|47|2025-01-30|15/12/2024||1.44||2690000000|95.480003356934|1|2024-10-31|15/09/2024||0.7817||1910000000|95.480003356934|1
2024-10-05 12:02:34|00483|7992|WFC|193.88B|193880000000|56.96|17241873|44.94|46|2025-01-15|15/12/2024||1.26||20240000000|56.959999084473|1|2024-10-11|15/09/2024||1.28||20390000000|56.959999084473|1
2024-10-05 12:02:43|00484|13848|WELL|76.48B|76480000000|125.56|2809537|51.28|46|2024-10-28|15/09/2024||0.3765||1960000000|125.55999755859|1|2024-07-29|15/06/2024|0.42|0.34|1820000000|1890000000|109.7799987793|1
2024-10-05 12:02:52|00485|8117|WDC|22.79B|22790000000|66.35|5783874|43.9|46|2025-01-23|15/12/2024||1.99||4350000000|66.349998474121|1|2024-10-24|15/09/2024||1.71||4110000000|66.349998474121|1
2024-10-05 12:03:03|00486|8323|WU|3.99B|3990000000|11.8|3969616|-9.99|47|2025-02-06|15/12/2024||0.4334||1040000000|11.800000190735|1|2024-10-31|15/09/2024||0.4381||1040000000|11.800000190735|1
2024-10-05 12:03:18|00487|955555|WRK|13.30B|13300000000|51.51|3108911|43.6|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
2024-10-05 12:03:30|00488|8953|WY|23.91B|23910000000|32.88|4059557|9.99|46|2025-01-24|15/12/2024||0.0742||1760000000|32.880001068115|1|2024-10-24|15/09/2024||0.0581||1770000000|32.880001068115|1
2024-10-05 12:03:41|00489|8228|WHR|5.72B|5720000000|104.19|851244|-17.16|47|2025-01-22|15/12/2024||4.08||4210000000|104.19000244141|1|2024-10-23|15/09/2024||3.22||4100000000|104.19000244141|1
2024-10-05 12:03:52|00490|8122|WMB|60.5B|60500000000|49.63|5675391|48.77|46|2024-10-30|15/09/2024||0.4139||2510000000|49.630001068115|1|2024-08-05|15/06/2024|0.43|0.38|2340000000|2470000000|42.200000762939|1
2024-10-05 12:04:02|00491|29740|WTW|29.52B|29520000000|290.69|463716|39.37|43|2025-02-06|15/12/2024||8.01||3050000000|290.69000244141|1|2024-10-24|15/09/2024||2.74||2280000000|290.69000244141|1
2024-10-05 12:04:15|00492|8030|GWW|50.45B|50450000000|1033.24|222475|47.07|47|2025-01-31|15/12/2024||9.35||4250000000|1033.2399902344|1|2024-10-31|15/09/2024||10||4410000000|1033.2399902344|1
2024-10-05 12:04:26|00493|6392|WYNN|11.6B|11600000000|105.45|2723555|17.83|46|2025-02-05|15/12/2024||1.45||1830000000|105.44999694824|1|2024-11-06|15/09/2024||1.04||1740000000|105.44999694824|1
2024-10-05 12:04:39|00494|8003|XRX|1.3B|1300000000|10.49|2122220|-31.53|46|2025-01-23|15/12/2024||0.789||1760000000|10.489999771118|1|2024-10-22|15/09/2024||0.5374||1640000000|10.489999771118|1
2024-10-05 12:04:50|00495|32532|XYL|32.42B|32420000000|133.47|1171485|48.07|47|2025-01-30|15/12/2024||1.15||2210000000|133.4700012207|1|2024-10-31|15/09/2024||1.11||2170000000|133.4700012207|1
2024-10-05 12:05:00|00496|8327|YUM|38.4B|38400000000|136.57|1953855|12.09|46|2025-02-05|15/12/2024||1.73||2400000000|136.57000732422|1|2024-11-05|15/09/2024||1.42||1900000000|136.57000732422|1
2024-10-05 12:05:11|00497|7902|ZBH|21.32B|21320000000|104.68|1484463|-4.23|46|2025-02-05|15/12/2024||2.28||2040000000|104.68000030518|1|2024-10-31|15/09/2024||1.76||1810000000|104.68000030518|1
2024-10-05 12:05:21|00498|6418|ZION|7.07B|7070000000|47.86|1663245|43.29|46|2025-01-27|15/12/2024||1.16||778320000|47.860000610352|1|2024-10-21|15/09/2024||1.18||778340000|47.860000610352|1
2024-10-05 12:05:31|00499|41176|ZTS|86.09B|86090000000|190.03|1857941|10.48|44|2024-11-04|15/09/2024||1.46||2290000000|190.0299987793|1|2024-08-06|15/06/2024|1.56|1.49|2360000000|2310000000|174.82000732422|1
2024-10-05 12:05:40|00500|41239|NOW|188.91B|188910000000|917.68|1305421|67.71|46|2025-01-22|15/12/2024||3.79||2940000000|917.67999267578|1|2024-10-23|15/09/2024||3.45||2750000000|917.67999267578|1
2024-10-05 12:05:51|00501|13933|BX|116.33B|116330000000|151.92|3387918|45.81|47|2025-01-23|15/12/2024||1.52||3820000000|151.91999816895|1|2024-10-17|15/09/2024||1.06||2710000000|151.91999816895|1
2024-10-05 12:05:59|00502|961620|SQ|41.26B|41260000000|67.02|6496492|57.18|36|2024-10-31|15/09/2024||0.8711||6250000000|67.019996643066|1|2024-08-01|15/06/2024|0.93|0.84|6160000000|6260000000|61.880001068115|1
2024-10-05 12:06:07|00503|1166012|SNOW|38.45B|38450000000|114.72|6933622|-23.65|22|2024-11-27|15/10/2024||0.1535||899300000|114.7200012207|1|2024-08-21|15/07/2024|0.19|0.16|868820000|851580000|131.91999816895|1
2024-10-05 12:06:15|00504|1115848|UBER|156.06B|156060000000|74.28|15246655|66.51|29|2025-02-05|15/12/2024||0.4835||11570000000|74.279998779297|1|2024-11-06|15/09/2024||0.3744||10980000000|74.279998779297|1
2024-10-05 12:06:24|00505|41268|PANW|111.47B|111470000000|342.36|2862013|44.59|45|2024-11-14|15/10/2024||1.48||2120000000|342.35998535156|1|2024-08-19|15/07/2024|1.51|1.41|2200000000|2160000000|334.10998535156|1
2024-10-05 12:06:31|00506|1152334|NET|28.51B|28510000000|83.43|2295987|43.42|24|2025-02-06|15/12/2024||0.1704||454810000|83.430000305176|1|2024-10-31|15/09/2024||0.1793||424160000|83.430000305176|1
2024-10-05 12:06:40|00507|16141|FTNT|59.67B|59670000000|78.01|5105066|34.45|45|2024-11-07|15/09/2024||0.5145||1480000000|78.01000213623|1|2024-08-06|15/06/2024|0.57|0.41|1430000000|1400000000|55.389999389648|1
2024-10-05 12:06:49|00508|1152784|DDOG|41.37B|41370000000|122.69|3282623|37.02|26|2024-11-12|15/09/2024||0.3963||665290000|122.69000244141|1|2024-08-08|15/06/2024|0.43|0.3726|645280000|626890000|108.04000091553|1
2024-10-05 12:07:00|00509|48371|VEEV|33.14B|33140000000|204.67|883452|1.62|44|2024-11-27|15/10/2024||1.58||684110000|204.66999816895|1|2024-08-28|15/07/2024|1.62|1.53|676200000|667840000|200.25|1
2024-10-05 12:07:07|00510|989534|TTD|55.74B|55740000000|113|3325656|44.58|33|2024-11-07|15/09/2024||0.3942||619860000|113|1|2024-08-08|15/06/2024|0.39|0.36|585000000|578030000|84.910003662109|1
2024-10-05 12:07:32|00511|1072316|SPOT|74.59B|74590000000|371.45|1802396|136.13|32|2025-02-05|15/12/2024||1.93||4270000000|371.45001220703|1|2024-11-12|15/09/2024||1.77||4030000000|371.45001220703|1
2024-10-05 12:08:00|00512|1166239|PLTR|89.6B|89600000000|40.01|59196117|153.07|19|2024-11-05|15/09/2024||0.0909||703360000|40.009998321533|1|2024-08-05|15/06/2024|0.09|0.08|678100000|653230000|24.739999771118|1
2024-10-05 12:08:21|00513|942355|HUBS|27.47B|27470000000|535|683847|15.07|41|2024-11-06|15/09/2024||1.91||646900000|535|1|2024-08-07|15/06/2024|1.94|1.64|637200000|619280000|450.08999633789|1
2024-10-05 12:08:36|00514|21232|MSCI|46.38B|46380000000|589.72|486594|18.39|46|2025-02-04|15/12/2024||3.87||738710000|589.71997070312|1|2024-10-29|15/09/2024||3.75||713210000|589.71997070312|1
2024-10-05 12:08:51|00515|32341|EPAM|11.29B|11290000000|198.35|586459|-16.66|45|2024-10-31|15/09/2024||2.7||1150000000|198.35000610352|1|2024-08-08|15/06/2024|2.45|2.26|1150000000|1140000000|208.16999816895|1
2024-10-05 12:09:01|00516|1052405|MDB|19.6B|19600000000|265.36|1297532|-21.21|32|2024-12-04|15/10/2024||0.6752||497730000|265.35998535156|1|2024-08-29|15/07/2024|0.7|0.49|478100000|464940000|235.36999511719|1
2024-10-05 12:09:24|00517|39333|ODFL|41.11B|41110000000|191.86|1503733|-4.85|46|2025-01-29|15/12/2024||1.33||1470000000|191.86000061035|1|2024-10-23|15/09/2024||1.45||1510000000|191.86000061035|1
2024-10-05 12:09:39|00518|31028|ENPH|14.35B|14350000000|105.95|3051866|-8.67|45|2024-10-23|15/09/2024||0.7906||393840000|105.94999694824|1|2024-07-23|15/06/2024|0.43|0.49|303500000|310320000|104.73999786377|1
2024-10-05 12:09:54|00519|949620|ETSY|6.06B|6060000000|52.8|4040552|-16|39|2024-10-30|15/09/2024||0.538||653470000|52.799999237061|1|2024-07-31|15/06/2024|0.41|0.45|647810000|629320000|64.519996643066|1
2024-10-05 12:10:08|00520|1050149|ROKU|10.98B|10980000000|75.89|3594989|8.35|31|2024-10-30|15/09/2024||-0.3141||1020000000|75.889999389648|1|2024-08-01|15/06/2024|-0.24|-0.42|968000000|937780000|58.209999084473|1
2024-10-05 12:10:41|00521|17608|ZBRA|18.92B|18920000000|366.72|359718|64.79|45|2024-10-29|15/09/2024||3.24||1220000000|366.7200012207|1|2024-07-30|15/06/2024|3.18|2.8|1220000000|1180000000|335.08999633789|1
2024-10-05 12:10:56|00522|24282|WST|21.51B|21510000000|296.5|543382|-20.45|45|2024-10-24|15/09/2024||1.5||709290000|296.5|1|2024-07-25|15/06/2024|1.52|1.74|702100000|729360000|323.76998901367|1
2024-10-05 12:11:06|00523|1167745|DASH|59.62B|59620000000|144.86|3866301|96.26|20|2024-10-30|15/09/2024||0.1944||2660000000|144.86000061035|1|2024-08-01|15/06/2024|-0.38|-0.09|2630000000|2540000000|110.7200012207|1
2024-10-05 12:11:20|00524|103925|ANET|124.4B|124400000000|395.97|1802510|110.59|41|2024-10-28|15/09/2024||2.08||1750000000|395.9700012207|1|2024-07-30|15/06/2024|2.1|1.94|1690000000|1650000000|320.54998779297|1
2024-10-05 12:11:33|00525|39269|GNRC|9.64B|9640000000|160.18|853730|58.39|45|2024-10-30|15/09/2024||1.93||1160000000|160.17999267578|1|2024-07-31|15/06/2024|1.35|1.21|998200000|1000000000|155.57000732422|1
2024-10-05 12:11:42|00526|1166014|U|8.67B|8670000000|21.84|12673121|-24.01|23|2025-01-30|15/12/2024||0.1506||410490000|21.840000152588|1|2024-11-06|15/09/2024||0.1426||428340000|21.840000152588|1
2024-10-05 12:11:52|00527|1072222|ZS|26.52B|26520000000|173.93|1827939|13.46|31|2024-11-27|15/10/2024||0.6288||605520000|173.92999267578|1|2024-09-03|15/07/2024|0.88|0.7|592900000|567460000|199.97999572754|1
2024-10-05 12:12:02|00528|1155833|BILL|5.92B|5920000000|55.51|1800909|-47.35|25|2025-01-30|15/12/2024||0.3567||354760000|55.509998321533|1|2024-10-31|15/09/2024||0.4961||347900000|55.509998321533|1
2024-10-05 12:12:12|00529|1127189|PINS|22.82B|22820000000|33.25|9880099|23.1|29|2025-02-05|15/12/2024||0.6198||1140000000|33.25|1|2024-10-30|15/09/2024||0.3434||896570000|33.25|1
2024-10-05 12:12:25|00530|16662|MPWR|45.61B|45610000000|935.61|563364|107.1|46|2025-02-05|15/12/2024||3.98||602680000|935.60998535156|1|2024-10-24|15/09/2024||3.96||600070000|935.60998535156|1
2024-10-05 12:12:36|00531|15828|CSGP|30.37B|30370000000|74.1|2261453|-6.78|45|2024-10-22|15/09/2024||0.1623||695870000|74.099998474121|1|2024-07-23|15/06/2024|0.15|0.09|677800000|677610000|75.51000213623|1
2024-10-05 12:12:47|00532|101887|PAYC|9.4B|9400000000|167.97|779357|-36.04|42|2024-10-29|15/09/2024||1.61||446970000|167.9700012207|1|2024-07-31|15/06/2024|1.62|1.62|437510000|436870000|165.4700012207|1
2024-10-05 12:12:58|00533|39123|LNG|42.64B|42640000000|188.44|1470540|17.33|45|2024-10-31|15/09/2024||1.95||3770000000|188.44000244141|1|2024-08-08|15/06/2024|3.84|1.7|3250000000|3520000000|177.66000366211|1
2024-10-05 12:13:11|00534|41232|IQV|41.9B|41900000000|229.84|1105411|16.19|45|2024-10-30|15/09/2024||2.81||3850000000|229.83999633789|1|2024-07-22|15/06/2024|2.64|2.57|3810000000|3790000000|224.57000732422|1
2024-10-05 12:13:27|00535|8362|TER|21.29B|21290000000|130.5|1987329|31.1|46|2025-01-22|15/12/2024||0.8787||738980000|130.5|1|2024-10-22|15/09/2024||0.7853||715320000|130.5|1
2024-10-05 12:13:37|00536|16924|PLUG|1.89B|1890000000|2.15|39065621|-66.41|45|2024-11-07|15/09/2024||-0.2432||225910000|2.1500000953674|1|2024-08-08|15/06/2024|-0.36|-0.3082|143350000|184540000|2.079999923706|1
2024-10-05 12:13:45|00537|1130930|AVTR|17.21B|17210000000|25.31|7871070|23.1|28|2025-01-30|15/12/2024||0.2824||1800000000|25.309999465942|1|2024-10-25|15/09/2024||0.2548||1720000000|25.309999465942|1
2024-10-05 12:13:53|00538|1159534|CARR|72.94B|72940000000|80.8|3497902|51|23|2024-10-24|15/09/2024||0.8072||6580000000|80.800003051758|1|2024-07-25|15/06/2024|0.87|0.85|6700000000|7050000000|65.98999786377|1
2024-10-05 12:14:03|00539|1008759|CVNA|22.31B|22310000000|180.17|3682631|404.11|32|2024-10-30|15/09/2024||0.2207||3430000000|180.16999816895|1|2024-07-31|15/06/2024|0.14|-0.06|3410000000|3250000000|126.7799987793|1
2024-10-05 12:14:13|00540|1158864|TT|87.64B|87640000000|388.36|1129737|93.39|34|2025-01-29|15/12/2024||2.42||4730000000|388.35998535156|1|2024-10-30|15/09/2024||3.22||5300000000|388.35998535156|1
2024-10-05 12:14:25|00541|41236|RNG|2.84B|2840000000|30.98|1264943|8.59|44|2024-11-04|15/09/2024||0.9228||602180000|30.979999542236|1|2024-08-01|15/06/2024|0.91|0.88|593000000|586390000|35.049999237061|1
2024-10-05 12:14:35|00542|16943|POOL|13.92B|13920000000|363.91|359393|9.03|45|2024-10-17|15/09/2024||3.18||1410000000|363.91000366211|1|2024-07-25|15/06/2024|4.98|4.91|1800000000|1750000000|327.19000244141|1
2024-10-05 12:14:47|00543|16942|PODD|16.1B|16100000000.000002|229.94|717360|57.41|45|2024-11-07|15/09/2024||0.7877||518760000|229.94000244141|1|2024-08-08|15/06/2024|0.55|0.56|488500000|460400000|190.38999938965|1
2024-10-05 12:14:57|00544|15375|ALNY|34.4B|34400000000|267.99|842507|49.96|46|2025-02-06|15/12/2024||-0.9047||555670000|267.98999023438|1|2024-10-24|15/09/2024||-0.9377||530670000|267.98999023438|1
2024-10-05 12:15:08|00545|13978|ENTG|16.94B|16940000000.000002|112.2|2023144|20.44|45|2024-10-24|15/09/2024||0.8749||833900000|112.19999694824|1|2024-07-31|15/06/2024|0.71|0.71|813000000|802440000|122.44000244141|1
2024-10-05 12:15:19|00546|17327|TECH|11.86B|11860000000|74.78|895689|10.44|46|2025-02-04|15/12/2024||0.3845||284710000|74.779998779297|1|2024-10-29|15/09/2024||0.3817||280230000|74.779998779297|1
2024-10-05 12:15:28|00547|24312|TYL|24.73B|24730000000|579.45|236517|51.77|0||
2024-10-05 12:15:40|00548|39159|BR|25.17B|25170000000|215.33|567279|20.08|42|2025-01-30|15/12/2024||1.25||1530000000|215.33000183105|1|2024-10-30|15/09/2024||0.9433||1480000000|215.33000183105|1
2024-10-05 12:15:54|00549|20164|CRL|9.85B|9850000000|190.74|704071|-0.21|45|2024-10-30|15/09/2024||2.46||977570000|190.74000549316|1|2024-08-07|15/06/2024|2.8|2.4|1030000000|1020000000|228.80000305176|1
2024-10-05 12:16:03|00550|41257|BURL|16.64B|16640000000|264.28|772200|118.02|42|2024-11-19|15/10/2024||1.55||2550000000|264.2799987793|1|2024-08-29|15/07/2024|1.24|0.95|2460000000|2410000000|272.89001464844|1
2024-10-05 12:16:15|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
2024-10-05 12:16:24|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
2024-10-05 12:16:32|00553|1123146|LYFT|5.16B|5160000000|12.57|14002480|22.63|29|2025-02-05|15/12/2024||0.1655||1480000000|12.569999694824|1|2024-11-05|15/09/2024||0.1899||1440000000|12.569999694824|1
2024-10-05 12:16:42|00554|943806|KEYS|27.14B|27140000000|156.38|1177100|20.96|40|2024-11-18|15/10/2024||1.57||1260000000|156.38000488281|1|2024-08-20|15/07/2024|1.57|1.35|1220000000|1190000000|138.5|1
2024-10-05 12:16:52|00555|20322|FDS|17.38B|17380000000|457|266158|1.74|45|2024-12-17|15/11/2024||4.26||562340000|457|1|2024-09-19|15/08/2024|3.74|3.62|562200000|546760000|446.80999755859|1
2024-10-05 12:17:03|00556|24350|TREX|7.2B|7200000000|66.25|1193898|13.83|45|2024-10-28|15/09/2024||0.3222||225900000|66.25|1|2024-08-06|15/06/2024|0.8|0.78|376000000|387870000|75.449996948242|1
2024-10-05 12:17:16|00557|955554|TRU|20.34B|20340000000|104.7|1601586|48.91|38|2024-10-23|15/09/2024||1.01||1060000000|104.69999694824|1|2024-07-25|15/06/2024|0.99|0.97|1040000000|1020000000|77.629997253418|1
2024-10-05 12:17:26|00558|16631|MKTX|10.33B|10330000000|273.65|385236|21.29|46|2025-01-22|15/12/2024||1.72||205110000|273.64999389648|1|2024-10-16|15/09/2024||1.68||197010000|273.64999389648|1
2024-10-05 12:17:36|00559|16040|EXAS|12.63B|12630000000|68.36|2624466|5.25|45|2024-10-30|15/09/2024||-0.1946||716780000|68.360000610352|1|2024-07-31|15/06/2024|-0.09|-0.34|699260000|690010000|46.580001831055|1
2024-10-05 12:17:46|00560|20937|MTN|6.49B|6490000000|173.22|457157|-18|45|2024-12-05|15/10/2024||-5.07||251130000|173.2200012207|1|2024-09-26|15/07/2024|-4.67|-4.22|265390000|266940000|182.75999450684|1
2024-10-05 12:17:55|00561|985558|TWLO|10.84B|10840000000|67.48|2082905|21.65|34|2024-10-23|15/09/2024||0.8575||1090000000|67.480003356934|1|2024-08-01|15/06/2024|0.87|0.7|1080000000|1060000000|59.130001068115|1
2024-10-05 12:18:03|00562|1152338|TXG|2.41B|2410000000|20.02|1807830|-48.39|24|2024-10-30|15/09/2024||-0.3302||162180000|20.020000457764|1|2024-08-08|15/06/2024|-0.32|-0.479|153100000|150080000|18.129999160767|1
2024-10-05 12:18:21|00563|15703|CGNX|6.78B|6780000000|39.52|1191557|-5.84|45|2024-10-31|15/09/2024||0.1788||234250000|39.520000457764|1|2024-07-31|15/06/2024|0.23|0.19|239290000|240330000|48.869998931885|1
2024-10-05 12:18:44|00564|17055|RGEN|7.66B|7660000000|136.71|829227|-9.58|45|2024-10-29|15/09/2024||0.3343||153000000|136.71000671387|1|2024-07-30|15/06/2024|0.33|0.33|154000000|154110000|138|1
2024-10-05 12:18:54|00565|1142207|DT|16.04B|16040000000|53.83|2870956|14.48|26|2025-01-29|15/12/2024||0.3183||416100000|53.830001831055|1|2024-10-31|15/09/2024||0.3222||406030000|53.830001831055|1
2024-10-05 12:19:05|00566|41254|APO|77.08B|77080000000|135.33|2924712|52.78|46|2025-02-06|15/12/2024||1.9||947510000|135.33000183105|1|2024-10-30|15/09/2024||1.75||916610000|135.33000183105|1
2024-10-05 12:19:17|00567|16812|ON|30.64B|30640000000|71.54|6638900|-18.86|45|2024-10-28|15/09/2024||0.9709||1750000000|71.540000915527|1|2024-07-29|15/06/2024|0.96|0.92|1740000000|1730000000|70.169998168945|1
2024-10-05 12:19:33|00568|1008761|FND|12B|12000000000|111.96|1554317|31.44|32|2024-10-31|15/09/2024||0.4369||1140000000|111.95999908447|1|2024-08-01|15/06/2024|0.52|0.51|1130000000|1150000000|98|1
2024-10-05 12:19:44|00569|16535|LPLA|18.17B|18170000000|243.02|1131993|3.48|46|2025-01-30|15/12/2024||4.05||3180000000|243.02000427246|1|2024-10-24|15/09/2024||3.77||3040000000|243.02000427246|1
2024-10-05 12:19:51|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
2024-10-05 12:20:00|00571|13845|GME|9.56B|9560000000|21.4|10600818|45.48|46|2024-12-04|15/10/2024||-0.045||919900000|21.39999961853|1|2024-09-10|15/07/2024|0.04|-0.09|798000000|895670000|24.25|1
2024-10-05 12:20:10|00572|8280|LVS|38.72B|38720000000|52.58|6677919|19.23|46|2025-01-22|15/12/2024||0.5887||2900000000|52.580001831055|1|2024-10-16|15/09/2024||0.5367||2780000000|52.580001831055|1
2024-10-05 12:20:21|00573|31022|CZR|9.62B|9620000000|44.47|5035805|1.81|41|2024-10-29|15/09/2024||0.2588||2940000000|44.470001220703|1|2024-07-30|15/06/2024|-0.56|0.13|2800000000|2870000000|36.520000457764|1
2024-10-05 12:20:31|00574|20861|DPZ|14.87B|14870000000|425.31|714576|17.09|41|2024-10-10|15/09/2024||3.63||1100000000|425.30999755859|1|2024-07-18|15/06/2024|4.03|3.65|1100000000|1100000000|473.26998901367|1
2024-10-05 12:20:41|00575|16932|PTC|21.58B|21580000000|179.6|816584|28.45|46|2025-01-29|15/12/2024||1.33||609140000|179.60000610352|1|2024-10-30|15/09/2024||1.44||620210000|179.60000610352|1
2024-10-05 12:20:50|00576|16770|NVAX|2.18B|2180000000|13.61|6802763|90.88|45|2024-11-06|15/09/2024||-0.86||63030000|13.609999656677|1|2024-08-08|15/06/2024|0.99|1.67|415480000|458580000|10.710000038147|1
2024-10-05 12:20:57|00577|1156548|DKNG|19.07B|19070000000|39.28|9030290|38.46|23|2024-11-01|15/09/2024||-0.417||1110000000|39.279998779297|1|2024-08-01|15/06/2024|0.22|-0.01|1100000000|1110000000|36.950000762939|1
2024-10-05 12:21:06|00578|1096127|ESTC|8.12B|8119999999.999999|79.01|1324174|3.78|30|2024-11-29|15/10/2024||0.3829||354300000|79.01000213623|1|2024-08-29|15/07/2024|0.35|0.25|347000000|344660000|102.98000335693|1
2024-10-05 12:21:16|00579|32326|WSM|19.14B|19140000000|151.49|1659498|100.52|43|2024-11-14|15/10/2024||1.77||1790000000|151.49000549316|1|2024-08-22|15/07/2024|1.74|1.61|1790000000|1810000000|143.85000610352|1
2024-10-05 12:21:25|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
2024-10-05 12:21:35|00581|20199|BAH|20.77B|20770000000|160.8|665244|37.78|46|2025-01-24|15/12/2024||1.49||2860000000|160.80000305176|1|2024-10-25|15/09/2024||1.48||2970000000|160.80000305176|1
2024-10-05 12:21:44|00582|31033|FIVE|5.19B|5190000000|94.27|2187423|-42.41|40|2024-11-27|15/10/2024||0.1564||791800000|94.269996643066|1|2024-08-28|15/07/2024|0.54|0.54|830100000|821910000|82.519996643066|1
2024-10-05 12:21:54|00583|958827|NVCR|1.59B|1590000000|14.72|1050401|2.22|37|2024-10-30|15/09/2024||-0.3328||138020000|14.720000267029|1|2024-07-25|15/06/2024|-0.31|-0.4|150400000|135830000|18.790000915527|1
2024-10-05 12:22:04|00584|21255|NVR|29.28B|29280000000|9515|20014|59.87|46|2025-02-04|15/12/2024||130.96||2760000000|9515|1|2024-10-22|15/09/2024||131.54||2720000000|9515|1
2024-10-05 12:22:13|00585|1167751|UPST|3.7B|3700000000|41.3|7577273|53.93|18|2024-11-05|15/09/2024||-0.1467||149220000|41.299999237061|1|2024-08-06|15/06/2024|-0.17|-0.34|128000000|131320000|23.815000534058|1
2024-10-05 12:22:22|00586|41270|RH|6.15B|6150000000|332.84|742993|38.58|37|2024-12-04|15/10/2024||2.99||835960000|332.83999633789|1|2024-09-12|15/07/2024|1.69|1.62|829660000|827610000|247.02000427246|1
2024-10-05 12:22:33|00587|16565|MASI|7.42B|7420000000|138.83|743971|62.17|45|2024-11-05|15/09/2024||0.8363||502480000|138.83000183105|1|2024-08-06|15/06/2024|0.86|0.77|496300000|494050000|104.79000091553|1
2024-10-05 12:22:42|00588|6509|AXON|31.88B|31880000000|421.8|587424|115.08|44|2024-11-07|15/09/2024||1.19||524000000|421.79998779297|1|2024-08-06|15/06/2024|1.2|1.02|504000000|477850000|286.16000366211|1
2024-10-05 12:22:52|00589|17606|Z|14.42B|14420000000|62.78|3650303|43.43|45|2024-10-30|15/09/2024||0.286||555300000|62.779998779297|1|2024-08-07|15/06/2024|0.39|0.26|572000000|537870000|42.409999847412|1
2024-10-05 12:23:01|00590|100183|FIVN|2.2B|2200000000|29.41|1759625|-52.24|42|2024-11-04|15/09/2024||0.5833||255040000|29.409999847412|1|2024-08-08|15/06/2024|0.52|0.44|252100000|245240000|41.270000457764|1
2024-10-05 12:23:15|00591|39221|AZPN|15.12B|15120000000|239.1|215074|19.09|46|2025-01-22|15/12/2024||1.64||274510000|239.10000610352|1|2024-10-23|15/09/2024||1.53||260230000|239.10000610352|1
2024-10-05 12:23:26|00592|29694|TTC|8.62B|8620000000|83.98|888149|1.28|45|2024-12-18|15/10/2024||0.9729||1090000000|83.980003356934|1|2024-09-05|15/07/2024|1.18|1.23|1160000000|1260000000|91|1
2024-10-05 12:23:36|00593|958113|ARES|32.02B|32020000000.000004|160.39|1001994|51.4|38|2025-02-06|15/12/2024||1.4||1130000000|160.38999938965|1|2024-10-24|15/09/2024||0.9498||784210000|160.38999938965|1
2024-10-05 12:23:45|00594|942326|W|6.89B|6890000000|55.82|4341230|1.4|41|2024-11-01|15/09/2024||0.1465||2880000000|55.819999694824|1|2024-08-01|15/06/2024|0.47|0.48|3120000000|3180000000|54.430000305176|1
2024-10-05 12:23:54|00595|20529|FICO|46.91B|46910000000|1913.38|154071|121.83|46|2025-01-23|15/12/2024||6.16||443610000|1913.3800048828|1|2024-11-06|15/09/2024||6.28||442800000|1913.3800048828|1
2024-10-05 12:24:04|00596|42595|WIX|8.94B|8940000000|159.73|419439|82.19|43|2024-11-07|15/09/2024||1.44||443940000|159.72999572754|1|2024-08-07|15/06/2024|1.67|1.35|435700000|433770000|157.05999755859|1
2024-10-05 12:24:15|00597|100228|PCTY|9.46B|9460000000|170.23|483587|-11.94|43|2025-01-30|15/12/2024||1.41||357350000|170.22999572754|1|2024-10-31|15/09/2024||1.41||356350000|170.22999572754|1
2024-10-05 12:24:23|00598|1096128|GH|2.73B|2730000000|22.16|2174511|-22.65|30|2024-10-31|15/09/2024||-0.7471||170510000|22.159999847412|1|2024-08-07|15/06/2024|-0.48|-0.74|177200000|162590000|32.159999847412|1
2024-10-05 12:24:33|00599|40062|FANG|57.36B|57360000000|194.61|1752866|34.1|45|2024-11-04|15/09/2024||4.45||2360000000|194.61000061035|1|2024-08-05|15/06/2024|4.52|4.5|2480000000|2200000000|189.05999755859|1
2024-10-05 12:24:42|00600|8074|VMW|61.54B|61540000000|142.52|1989812|-13.97|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
2024-10-05 12:24:55|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
2024-10-05 12:25:08|00602|958817|PEN|7.56B|7560000000|194.73|459981|-12.53|37|2024-10-30|15/09/2024||0.6892||297390000|194.72999572754|1|2024-07-30|15/06/2024|0.64|0.56|299400000|298240000|178.38000488281|1
2024-10-05 12:25:22|00603|6422|LAMR|13.57B|13570000000|132.61|424908|68.87|45|2024-10-31|15/09/2024||1.42||568450000|132.61000061035|1|2024-08-08|15/06/2024|1.34|1.36|565250000|564960000|114.05999755859|1
2024-10-05 12:25:31|00604|955853|NTRA|16.06B|16059999999.999998|129.84|1408069|201.18|38|2024-11-06|15/09/2024||-0.572||361800000|129.83999633789|1|2024-08-08|15/06/2024|-0.3|-0.69|413300000|342990000|100.36000061035|1
2024-10-05 12:25:46|00605|39153|BRKR|10.14B|10140000000|67|1092733|7.56|45|2024-10-31|15/09/2024||0.6101||866940000|67|1|2024-08-06|15/06/2024|0.52|0.51|800700000|799440000|63.540000915527|1
2024-10-05 12:26:38|00606|16707|NBIX|11.51B|11510000000|114|917065|-1.13|24|2024-10-29|15/09/2024||1.54||602730000|114|1|2024-08-01|15/06/2024|1.63|1.13|580000000|547100000|141.57000732422|1
2024-10-05 12:26:52|00607|1096134|YETI|3.46B|3460000000|40.89|1501544|2.05|30|2024-11-07|15/09/2024||0.6702||470990000|40.889999389648|1|2024-08-08|15/06/2024|0.7|0.6368|463500000|452420000|37.029998779297|1
2024-10-05 12:27:08|00608|15706|CHDN|10.1B|10100000000|137.53|401835|23.22|45|2024-10-23|15/09/2024||0.9873||631980000|137.5299987793|1|2024-07-24|15/06/2024|2.89|2.71|890700000|853750000|141.67999267578|1
2024-10-05 12:27:17|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
2024-10-05 12:27:30|00610|21203|GGG|14.49B|14490000000|85.79|764613|16.75|46|2025-02-03|15/12/2024||0.8095||567470000|85.790000915527|1|2024-10-23|15/09/2024||0.7574||538590000|85.790000915527|1
2024-10-05 12:27:41|00611|1072273|DBX|8.26B|8260000000|25.37|3023528|-5.72|31|2024-10-31|15/09/2024||0.5328||637230000|25.370000839233|1|2024-08-08|15/06/2024|0.6|0.52|634500000|630100000|21.680000305176|1
2024-10-05 12:27:51|00612|1073207|SMAR|7.73B|7730000000|55.53|3039378|39.87|30|2024-12-06|15/10/2024||0.3045||283790000|55.529998779297|1|2024-09-05|15/07/2024|0.44|0.29|276400000|274290000|47.340000152588|1
2024-10-05 12:28:02|00613|39105|LECO|10.85B|10850000000|191.5|296892|6.02|45|2024-10-31|15/09/2024||2.14||995490000|191.5|1|2024-07-31|15/06/2024|2.34|2.29|1020000000|1020000000|211.47999572754|1
2024-10-05 12:28:13|00614|1089648|VRT|39.47B|39470000000|105.2|8359027|175.54|25|2024-10-23|15/09/2024||0.6887||1980000000|105.19999694824|1|2024-07-24|15/06/2024|0.67|0.57|1950000000|1940000000|91|1
2024-10-05 12:28:25|00615|20227|ELS|12.92B|12920000000|69.28|1097913|8.25|46|2025-02-03|15/12/2024||0.4536||321130000|69.279998779297|1|2024-10-21|15/09/2024||0.4378||330730000|69.279998779297|1
2024-10-05 12:28:33|00616|1162162|RPRX|12.44B|12440000000|27.75|2524356|4.36|21|2024-11-06|15/09/2024||0.9189||693670000|27.75|1|2024-08-08|15/06/2024|0.9615|0.9653|608000000|627420000|27.25|1
2024-10-05 12:28:50|00617|29691|TPX|9.21B|9210000000|53.02|1448655|29.57|46|2025-02-06|15/12/2024||0.5912||1190000000|53.020000457764|1|2024-10-31|15/09/2024||0.8159||1290000000|53.020000457764|1
2024-10-05 12:28:57|00618|1176154|GXO|5.89B|5890000000|49.3|754103|-10.33|17|2024-11-05|15/09/2024||0.7829||2990000000|49.299999237061|1|2024-08-06|15/06/2024|0.55|0.5492|2850000000|2730000000|49.349998474121|1
2024-10-05 12:29:07|00619|29735|WMS|12.05B|12050000000|155.48|533457|35.52|42|2025-02-06|15/12/2024||1.48||687160000|155.47999572754|1|2024-11-07|15/09/2024||1.9||822650000|155.47999572754|1
2024-10-05 12:29:17|00620|945647|TPL|22.55B|22550000000|981.4|96115|68.8|31|2024-10-30|15/09/2024||5.35||180750000|981.36999511719|1|2024-08-07|15/06/2024|4.98|5.36|172330000|182350000|772.91998291016|1
2024-10-05 12:29:27|00621|1166359|BSY|15.5B|15500000000|48.88|1003258|-4.96|22|2024-11-05|15/09/2024||0.24||339980000|48.880001068115|1|2024-08-06|15/06/2024|0.31|0.23|330340000|325200000|44.790000915527|1
2024-10-05 12:29:39|00622|21137|ROL|24.13B|24130000000|49.82|1551616|38.93|46|2025-01-22|15/12/2024||0.2365||816420000|49.819999694824|1|2024-10-23|15/09/2024||0.3002||910800000|49.819999694824|1
2024-10-05 12:29:51|00623|48409|TNDM|2.74B|2740000000|41.78|1409801|114.26|43|2024-11-06|15/09/2024||-0.4103||223780000|41.779998779297|1|2024-08-01|15/06/2024|-0.47|-0.54|221900000|205630000|36.979999542236|1
2024-10-05 12:30:02|00624|16629|MKSI|7.12B|7120000000|105.86|937878|27.01|46|2025-02-04|15/12/2024||1.49||886550000|105.86000061035|1|2024-10-30|15/09/2024||1.46||877090000|105.86000061035|1
2024-10-05 12:30:14|00625|955539|BLD|11.57B|11570000000|385.85|308993|59.01|38|2024-10-29|15/09/2024||5.66||1400000000|385.85000610352|1|2024-08-06|15/06/2024|5.42|5.71|1360000000|1400000000|425.26998901367|1
2024-10-05 12:30:26|00626|20511|SMG|4.74B|4740000000|83.36|828667|79.89|46|2025-01-29|15/12/2024||-1.14||405200000|83.360000610352|1|2024-11-06|15/09/2024||-1.95||423350000|83.360000610352|1
2024-10-05 12:30:36|00627|257|DELL|84.53B|84530000000|120.42|11853881|81.93|34|2024-11-26|15/10/2024||2.07||24700000000|120.41999816895|1|2024-08-29|15/07/2024|1.89|1.68|25000000000|24140000000|111.55999755859|1
2024-10-05 12:30:48|00628|16860|OLED|10.05B|10050000000|211.71|479300|35.99|45|2024-10-31|15/09/2024||1.18||165070000|211.71000671387|1|2024-08-01|15/06/2024|1.1|1.14|158500000|159460000|222.61999511719|1
2024-10-05 12:30:57|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
2024-10-05 12:31:08|00630|8181|JBL|13.8B|13800000000|121.66|1499269|-5.69|46|2024-12-12|15/11/2024||1.84||6580000000|121.66000366211|1|2024-09-26|15/08/2024|2.3|2.22|7000000000|6590000000|113.43000030518|1
2024-10-05 12:31:26|00631|15506|SRPT|11.48B|11480000000|120.4|1028004|-0.83|45|2024-10-30|15/09/2024||0.0429||408020000|120.40000152588|1|2024-08-07|15/06/2024|0.44|-0.13|362900000|394390000|142.85000610352|1
2024-10-05 12:31:37|00632|960365|PSTG|16.79B|16790000000|51.24|2959809|48.78|36|2024-11-27|15/10/2024||0.4142||815010000|51.240001678467|1|2024-08-28|15/07/2024|0.44|0.37|763800000|756020000|61.119998931885|1
2024-10-05 12:31:50|00633|39271|RPM|16.59B|16590000000|128.91|711884|30.63|46|2025-01-02|15/11/2024||1.34||1790000000|128.91000366211|1|2024-10-02|15/08/2024|1.84|1.74|1970000000|2010000000|120.08999633789|1
2024-10-05 12:32:02|00634|989658|NTNX|16.16B|16160000000|60.92|2421187|74.51|33|2024-11-25|15/10/2024||0.3189||573400000|60.919998168945|1|2024-08-28|15/07/2024|0.34|0.2|548000000|536950000|53.200000762939|1
2024-10-05 12:32:14|00635|15606|AZTA|2.36B|2360000000|48.27|571826|-2.48|45|2024-11-11|15/09/2024||0.1029||169180000|48.270000457764|1|2024-08-06|15/06/2024|0.16|0.07|173000000|166170000|55.880001068115|1
2024-10-05 12:32:27|00636|39184|CE|14.93B|14930000000|136.67|911244|13.61|46|2025-01-29|15/12/2024||3.01||2660000000|136.66999816895|1|2024-10-21|15/09/2024||2.89||2710000000|136.66999816895|1
2024-10-05 12:32:36|00637|41256|BFAM|7.91B|7910000000|136.2|355294|70.7|45|2024-10-30|15/09/2024||1.06||713010000|136.19999694824|1|2024-08-01|15/06/2024|0.88|0.73|670000000|665640000|120.25|1
2024-10-05 12:32:49|00638|29751|XPO|12.37B|12370000000|106.26|1541202|42.69|46|2025-02-05|15/12/2024||0.7017||1970000000|106.26000213623|1|2024-10-30|15/09/2024||0.9234||2040000000|106.26000213623|1
2024-10-05 12:33:00|00639|24303|WAL|9.21B|9210000000|84.41|1473580|93.29|46|2025-01-23|15/12/2024||2.05||812740000|84.410003662109|1|2024-10-17|15/09/2024||1.9||809230000|84.410003662109|1
2024-10-05 12:33:10|00640|16655|MORN|13.66B|13660000000|318.96|103641|39.2|45|2024-10-23|15/09/2024||1.8||555900000|318.95999145508|1|2024-07-24|15/06/2024|2.01||571900000||308.92001342773|1
2024-10-05 12:33:21|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|1.21|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
2024-10-05 12:33:27|00642|1096238|STNE|3.47B|3470000000|11.33|5568458|12.4|0||
2024-10-05 12:33:38|00643|16545|LSTR|6.28B|6280000000|177.15|243166|2.53|46|2025-01-29|15/12/2024||1.61||1260000000|177.14999389648|1|2024-10-29|15/09/2024||1.46||1230000000|177.14999389648|1
2024-10-05 12:33:49|00644|13988|||||||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
2024-10-05 12:33:58|00645|20298|LYV|25.54B|25540000000|110.87|1867990|30.08|45|2024-10-31|15/09/2024||1.7||8100000000|110.87000274658|1|2024-07-30|15/06/2024|1.03|1.06|6000000000|6020000000|95.470001220703|1
2024-10-05 12:34:08|00646|16561|MANH|17.3B|17300000000|282.41|414009|41.55|46|2025-02-04|15/12/2024||0.9971||256920000|282.41000366211|1|2024-10-22|15/09/2024||1.05||263070000|282.41000366211|1
2024-10-05 12:34:15|00647|1165434|QS|2.85B|2850000000|5.64|9719597|-9.76|18|2024-10-23|15/09/2024||-0.2254||0.00|5.6399998664856|1|2024-07-24|15/06/2024|-0.25|-0.23|0.00||8.0500001907349|1
2024-10-05 12:34:24|00648|977672|SITE|6.5B|6500000000|144.02|422178|-8.28|34|2024-10-30|15/09/2024||1.25||1200000000|144.02000427246|1|2024-07-31|15/06/2024|2.63|2.61|1410000000|1400000000|143.58000183105|1
2024-10-05 12:34:33|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
2024-10-05 12:34:43|00650|15773|COHR|14.61B|14610000000|95.33|2522298|212.15|46|2025-02-05|15/12/2024||0.6877||1350000000|95.330001831055|1|2024-11-06|15/09/2024||0.611||1310000000|95.330001831055|1
2024-10-05 12:34:53|00651|15391|AMED|3.15B|3150000000|96.12|397066|3.91|45|2024-10-29|15/09/2024||1.17||588780000|96.120002746582|1|2024-07-24|15/06/2024|1.32|1.18|591190000|577490000|97.75|1
2024-10-05 12:35:02|00652|989531|EVBG|1.46B|1460000000|35|727122|58.87|33|2024-11-07|15/09/2024||0.5475||118520000|35|1|2024-08-05|15/06/2024||0.4925||115630000|35|1
2024-10-05 12:35:14|00653|955542|CABO|1.95B|1950000000|346.3|95302|-43.86|38|2024-10-31|15/09/2024||9.79||391490000|346.32998657227|1|2024-08-01|15/06/2024|8.16|9.6|394400000|402180000|413.38000488281|1
2024-10-05 12:35:28|00654|958172|PLNT|7.05B|7050000000|83.37|1352301|75.89|37|2024-11-07|15/09/2024||0.5744||285440000|83.370002746582|1|2024-08-06|15/06/2024|0.71|0.66|300900000|290180000|72.01000213623|1
2024-10-05 12:35:39|00655|20224|CHH|6.21B|6210000000|132.16|396568|9.97|45|2024-11-05|15/09/2024||1.93||432650000|132.16000366211|1|2024-08-08|15/06/2024|1.84|1.86|435160000|438290000|123.7799987793|1
2024-10-05 12:35:48|00656|942669|FRPT|6.89B|6890000000|142.09|577868|140.63|41|2024-11-04|15/09/2024||0.143||247910000|142.08999633789|1|2024-08-05|15/06/2024|-0.03|-0.04|235300000|230940000|122.09999847412|1
2024-10-05 12:35:59|00657|32545|EXEL|7.6B|7600000000|26.66|1743708|20.42|45|2024-10-30|15/09/2024||0.3382||488110000|26.659999847412|1|2024-08-06|15/06/2024|0.84|0.31|637200000|465970000|23.520000457764|1
2024-10-05 12:36:07|00658|29731|WH|6.23B|6230000000|78.85|699911|17.21|18|2024-10-23|15/09/2024||1.39||415010000|78.849998474121|1|2024-07-24|15/06/2024|1.13|1.04|367000000|371280000|74.059997558594|1
2024-10-05 12:36:20|00659|940817|CTLT|10.99B|10990000000|60.59|1811757|41.37|41|2024-11-05|15/09/2024||0.0293||1060000000|60.590000152588|1|2024-08-29|15/06/2024|0.65|0.47|1300000000|1220000000|59.799999237061|1
2024-10-05 12:36:32|00660|41315|MRTX|4.12B|4120000000|58.7|1699544|-5.9|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
2024-10-05 12:36:42|00661|20571|CSL|20.96B|20960000000|454.48|341873|76.07|46|2025-02-06|15/12/2024||4.77||1200000000|454.48001098633|1|2024-10-22|15/09/2024||5.85||1380000000|454.48001098633|1
2024-10-05 12:36:53|00662|32510|PII|4.59B|4590000000|82.25|746853|-15.35|46|2025-02-04|15/12/2024||1.24||1880000000|82.25|1|2024-10-22|15/09/2024||0.9284||1770000000|82.25|1
2024-10-05 12:37:04|00663|8106|TDC|2.92B|2920000000|30.35|843575|-32.71|47|2025-02-06|15/12/2024||0.4734||432410000|30.35000038147|1|2024-11-07|15/09/2024||0.5613||416630000|30.35000038147|1
2024-10-05 12:37:37|00664|13995|TTWO|26.59B|26590000000|151.69|1576813|8.2|45|2024-11-06|15/09/2024||0.4182||1430000000|151.69000244141|1|2024-08-08|15/06/2024|-1.52|0.02|1340000000|1260000000|135.66999816895|1
2024-10-05 12:37:47|00665|24325|WEX|8.63B|8630000000|210|376804|15.38|46|2025-02-06|15/12/2024||4.36||683320000|210|1|2024-10-24|15/09/2024||4.44||693890000|210|1
2024-10-05 12:37:59|00666|39260|CPAY|22.98B|22980000000|331|430952|31.31|46|2025-02-05|15/12/2024||5.37||1050000000|331|1|2024-11-06|15/09/2024||4.96||1030000000|331|1
2024-10-05 12:38:09|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|0|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
2024-10-05 12:38:19|00668|16889|PEGA|6.16B|6160000000|72.08|631720|66.77|45|2024-10-23|15/09/2024||0.3332||327510000|72.080001831055|1|2024-07-24|15/06/2024|0.52|0.25|351150000|323560000|62.849998474121|1
2024-10-05 12:38:29|00669|20663|SAM|3.24B|3240000000|280.42|126319|-22.07|41|2024-10-24|15/09/2024||5.08||607030000|280.42001342773|1|2024-07-25|15/06/2024|4.39|4.99|579100000|597620000|271.85000610352|1
2024-10-05 12:38:41|00670|13982|IONS|5.97B|5970000000|37.91|1561067|-19.08|45|2024-10-31|15/09/2024||-1.11||133390000|37.909999847412|1|2024-08-01|15/06/2024|-0.45|-0.93|225000000|152340000|49.459999084473|1
2024-10-05 12:38:49|00671|1129317|BYND|416.9M|416900000|6.41|3051550|-21.73|28|2024-11-06|15/09/2024||-0.4818||80380000|6.4099998474121|1|2024-08-07|15/06/2024|-0.53|-0.53|93200000|87810000|5.3000001907349|1
2024-10-05 12:38:58|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|0|36|2023-02-09|15/12/2022||0.2242||1610000000|53.700000762939|1|2022-10-25|15/09/2022||0.0239||1290000000|51.520000457764|1
2024-10-05 12:39:09|00673|15978|EEFT|4.39B|4390000000|97.72|345287|27.04|46|2025-02-05|15/12/2024||2||1030000000|97.720001220703|1|2024-10-18|15/09/2024||3.14||1080000000|97.720001220703|1
2024-10-05 12:39:16|00674|998043|AYX|3.49B|3490000000|48.26|2063421|28.76|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
2024-10-05 12:39:26|00675|16017|ERIE|28.39B|28390000000|542.86|172180|79.37|45|2024-10-31|15/09/2024||2.62||960810000|542.85998535156|1|2024-07-25|15/06/2024|3.13|2.55|990440000|933960000|383.5299987793|1
2024-10-05 12:39:42|00676|958830|ZG|14.42B|14420000000|61|618727|43.8|37|2024-10-30|15/09/2024||0.2807||555360000|61|1|2024-08-07|15/06/2024|0.39|0.25|572000000|537900000|41.299999237061|1
2024-10-05 12:39:52|00677|100239|RARE|4.95B|4950000000|53.79|706281|53.82|43|2024-10-29|15/09/2024||-1.47||134630000|53.790000915527|1|2024-08-01|15/06/2024|-1.52|-1.66|147020000|123200000|45.020000457764|1
2024-10-05 12:39:58|00678|1163256|NCNO|3.58B|3580000000|30.97|1195375|3.65|23|2024-11-28|15/10/2024||0.1597||137360000|30.969999313354|1|2024-08-27|15/07/2024|0.14|0.13|132400000|131060000|34.650001525879|1
2024-10-05 12:40:11|00679|32543|WEN|3.58B|3580000000|17.63|3432581|-9.96|45|2024-11-06|15/09/2024||0.2565||563150000|17.629999160767|1|2024-08-01|15/06/2024|0.27|0.28|561100000|577150000|16.930000305176|1
2024-10-05 12:40:21|00680|32336|BWXT|10.76B|10760000000|117.71|560349|61.78|45|2024-11-04|15/09/2024||0.7714||659120000|117.70999908447|1|2024-08-05|15/06/2024|0.82|0.74|681500000|640160000|94.389999389648|1
2024-10-05 12:40:28|00681|1167329|MRVI|1.12B|1120000000|7.89|2055596|-18.32|18|2024-11-06|15/09/2024||-0.0076||67540000|7.8899998664856|1|2024-08-07|15/06/2024|-0.05|0.0016|73400000|71640000|9.0900001525879|1
2024-10-05 12:40:39|00682|39321|ACGL|43.02B|43020000000|114.86|1357772|40.69|45|2024-10-30|15/09/2024||1.72||3950000000|114.86000061035|1|2024-07-30|15/06/2024|2.57|2.2|3780000000|3890000000|97.01000213623|1
2024-10-05 12:40:48|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|0|36|2022-08-03|15/06/2022||0.0775||748350000|8.1800003051758|1|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000|8.079999923706|1
2024-10-05 12:40:59|00684|20932|EHC|9.51B|9510000000|94.5|633613|43.12|46|2025-02-05|15/12/2024||1.01||1370000000|94.5|1|2024-10-23|15/09/2024||0.9453||1330000000|94.5|1
2024-10-05 12:41:05|00685|1163385|SKLZ|96.39M|96390000|5.53|69806|34.22|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|12.184000015259|1
2024-10-05 12:41:16|00686|21070|HEIa|31.35B|31350000000|203.15|183055|58.74|45|2024-12-16|15/10/2024||0.9881||1040000000|203.14999389648|1|2024-08-26|15/07/2024|0.97|0.92|992200000|996160000|192.66999816895|1
2024-10-05 12:41:30|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
2024-10-05 12:41:40|00688|1137571|ADPT|814.05M|814050000|5.52|1240827|16.46|27|2024-11-12|15/09/2024||-0.2863||40320000|5.5199999809265|1|2024-08-01|15/06/2024|-0.31|-0.33|43190000|38630000|4.5500001907349|1
2024-10-05 12:41:52|00689|48369|CHGG|174.17M|174170000|1.68|3845889|-80.02|42|2024-10-28|15/09/2024||0.0831||134660000|1.6799999475479|1|2024-08-05|15/06/2024|0.24|0.23|163100000|160080000|3|1
2024-10-05 12:42:00|00690|1173548|VMEO|817.38M|817380000|4.93|1342441|49.39|19|2025-02-05|15/12/2024||||98540000|4.9299998283386|1|2024-10-30|15/09/2024||0.0025||97480000|4.9299998283386|1
2024-10-05 12:42:21|00691|259|DOW|38.79B|38790000000|55.34|4106396|10.99|45|2025-01-30|15/12/2024||0.576||10820000000|55.340000152588|1|2024-10-24|15/09/2024||0.5019||10740000000|55.340000152588|1
2024-10-05 12:42:29|00692|1052758|SPCE|173.75M|173750000|6.1|1802687|-81.17|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|20.60000038147|1
2024-10-05 12:42:40|00693|21127|MKL|20.76B|20760000000|1603.69|35951|9.58|46|2025-01-29|15/12/2024||20.7||3310000000|1603.6899414062|1|2024-10-29|15/09/2024||20.9||3990000000|1603.6899414062|1
2024-10-05 12:42:50|00694|20420|RNR|14.59B|14590000000|279.69|310624|35.8|46|2025-02-04|15/12/2024||9.59||2390000000|279.69000244141|1|2024-11-06|15/09/2024||5.39||2370000000|279.69000244141|1
2024-10-05 12:42:58|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
2024-10-05 12:43:08|00696|16428|JKHY|13.28B|13280000000|182.14|440754|22.59|45|2024-11-04|15/09/2024||1.61||601220000|182.13999938965|1|2024-08-20|15/06/2024|1.38|1.32|559910000|563390000|164.08999633789|1
2024-10-05 12:43:21|00697|13058|MIDD|7.23B|7230000000|134.48|610930|8.55|45|2024-11-06|15/09/2024||2.49||1000000000|134.47999572754|1|2024-08-01|15/06/2024|2.39|2.31|992000000|994010000|135.58000183105|1
2024-10-05 12:43:29|00698|1166473|VNT|5.18B|5180000000|33.69|911063|9.03|21|2024-10-31|15/09/2024||0.6911||736410000|33.689998626709|1|2024-08-01|15/06/2024|0.63|0.7|696400000|746430000|39.229999542236|1
2024-10-05 12:43:39|00699|101911|SABR|1.35B|1350000000|3.51|3464057|-8.59|42|2024-10-31|15/09/2024||-0.03||776730000|3.5099999904633|1|2024-08-01|15/06/2024|-0.05|-0.08|767240000|752540000|3.4300000667572|1
2024-10-05 12:43:46|00700|1161537|FOUR|6.12B|6120000000|91.55|1401299|71.67|21|2024-11-06|15/09/2024||1.08||370880000|91.550003051758|1|2024-08-08|15/06/2024|0.96|0.8662|320600000|314100000|63.529998779297|1
2024-10-05 12:43:58|00701|32520|TOL|15.13B|15130000000|149.89|1467566|111.83|45|2024-12-03|15/10/2024||4.34||3150000000|149.88999938965|1|2024-08-20|15/07/2024|3.6|3.31|2730000000|2710000000|133.64999389648|1
2024-10-05 12:44:09|00702|29680|TFX|11.27B|11270000000|239.18|373349|21.82|45|2024-10-24|15/09/2024||3.39||769040000|239.17999267578|1|2024-08-01|15/06/2024|3.42|3.33|749700000|762980000|220.91999816895|1
2024-10-05 12:44:22|00703|32322|ALSN|8.63B|8630000000|99.05|593547|68.54|45|2024-10-23|15/09/2024||2||785340000|99.050003051758|1|2024-07-25|15/06/2024|2.13|2.06|816000000|799390000|82.629997253418|1
2024-10-05 12:44:33|00704|955543|CC|2.92B|2920000000|19.57|1383828|-26.1|39|2025-02-06|15/12/2024||0.2893||1360000000|19.569999694824|1|2024-10-23|15/09/2024||0.2983||1460000000|19.569999694824|1
2024-10-05 12:44:42|00705|20651|MOH|19.38B|19380000000|330.67|605058|0.48|46|2025-02-05|15/12/2024||5.96||10140000000|330.67001342773|1|2024-10-23|15/09/2024||5.99||9910000000|330.67001342773|1
2024-10-05 12:44:49|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
2024-10-05 12:45:02|00707|21143|STE|22.78B|22780000000|231.02|425755|3.85|46|2025-02-05|15/12/2024||2.34||1380000000|231.02000427246|1|2024-11-04|15/09/2024||2.14||1330000000|231.02000427246|1
2024-10-05 12:45:11|00708|1162160|AZEK|6.34B|6340000000|43.79|1992723|55.73|24|2025-02-05|15/12/2024||0.1209||251590000|43.790000915527|1|2024-11-26|15/09/2024||0.2693||340400000|43.790000915527|1
2024-10-05 12:45:20|00709|16715|NDSN|14.41B|14410000000|252|243940|13.59|45|2024-12-11|15/10/2024||2.6||734670000|252|1|2024-08-21|15/07/2024|2.41|2.33|662000000|656490000|239.4700012207|1
2024-10-05 12:45:29|00710|1013387|ATUS|1.55B|1550000000|2.41|3722574|-20.72|31|2024-10-30|15/09/2024||0.0436||2240000000|2.4100000858307|1|2024-08-01|15/06/2024|0.03|0.06|2240000000|2250000000|2.0899999141693|1
2024-10-05 12:45:40|00711|20249|AWI|5.89B|5890000000|134.74|287945|89.29|45|2024-10-22|15/09/2024||1.71||380880000|134.74000549316|1|2024-07-30|15/06/2024|1.62|1.54|365100000|359430000|130.75|1
2024-10-05 12:45:48|00712|1167065|LESL|517.76M|517760000|2.8|5521677|-45.95|22|2025-01-30|15/12/2024||-0.1887||178680000|2.7999999523163|1|2024-11-27|15/09/2024||0.1129||404080000|2.7999999523163|1
2024-10-05 12:45:56|00713|993236|LW|9.82B|9820000000|68.85|3393373|-29.57|34|2025-01-02|15/11/2024||1.19||1670000000|68.849998474121|1|2024-10-02|15/08/2024|0.73|0.72|1650000000|1550000000|64.910003662109|1
2024-10-05 12:46:07|00714|29683|THO|5.75B|5750000000|108.64|528287|19.11|46|2024-12-04|15/10/2024||0.707||2250000000|108.63999938965|1|2024-09-24|15/07/2024|1.68|1.3|2530000000|2470000000|103.19000244141|1
2024-10-05 12:46:18|00715|1164096|RKT|2.46B|2460000000|17.52|3523179|123.47|23|2024-10-31|15/09/2024||0.0866||1270000000|17.520000457764|1|2024-08-01|15/06/2024|0.06|0.05|1300000000|1220000000|16.190000534058|1
2024-10-05 12:46:26|00716|1168839|PLTK|2.89B|2890000000|7.76|775023|-15.93|21|2024-11-06|15/09/2024||0.1771||622050000|7.7600002288818|1|2024-08-07|15/06/2024|0.23|0.17|627000000|640830000|7|1
2024-10-05 12:46:37|00717|20896|RRX|11.17B|11170000000|167.81|457187|25.18|46|2025-01-29|15/12/2024||2.71||1540000000|167.80999755859|1|2024-10-29|15/09/2024||2.47||1520000000|167.80999755859|1
2024-10-05 12:46:45|00718|1167331|SHC|4.47B|4470000000|15.8|1278111|10.1|22|2024-10-30|15/09/2024||0.197||278280000|15.800000190735|1|2024-08-05|15/06/2024|0.19|0.16|277000000|266470000|13.220000267029|1
2024-10-05 12:46:56|00719|6387|STLD|19.78B|19780000000|128.22|1346576|19.87|54|2025-01-28|15/12/2024||2||4150000000|128.2200012207|1|2024-10-16|15/09/2024||2.03||4200000000|128.2200012207|1
2024-10-05 12:47:06|00720|39142|TKO|10.3B|10300000000|127.14|837947|54.73|45|2024-11-05|15/09/2024||0.5116||662930000|127.13999938965|1|2024-08-08|15/06/2024|0.72|0.8291|851200000|771540000|109.5|1
2024-10-05 12:47:16|00721|1096042|FTDR|3.66B|3660000000|47.78|758329|63.02|30|2024-10-31|15/09/2024||1.05||541220000|47.779998779297|1|2024-08-01|15/06/2024|1.27|0.99|542000000|536540000|39.459999084473|1
2024-10-05 12:47:29|00722|21164|HEI|31.35B|31350000000|261.44|377253|63.05|45|2024-12-16|15/10/2024||0.9881||1040000000|261.44000244141|1|2024-08-26|15/07/2024|0.97|0.9214|992250000|995340000|246.7200012207|1
2024-10-05 12:47:36|00723|1176184|VSCO|1.91B|1910000000|24.28|2687999|69.79|18|2024-11-27|15/10/2024||-0.6482||1290000000|24.280000686646|1|2024-08-28|15/07/2024|0.4|0.35|1420000000|1410000000|24.719999313354|1
2024-10-05 12:47:47|00724|48413|COMM|1.33B|1330000000|6.16|5469229|135.56|44|2024-11-07|15/09/2024||0.2738||1410000000|6.1599998474121|1|2024-08-08|15/06/2024|0.34|-0.08|1390000000|1230000000|2.1300001144409|1
2024-10-05 12:47:53|00725|1164707|CVAC|677.43M|677430000|3.02|635659|-51.13|16|2024-11-14|15/09/2024||1.41||3350000|3.0199999809265|1|2024-08-15|15/06/2024|-0.32|-0.2807|14400000|14410000|3.3099999427795|1
2024-10-05 12:48:00|00726|1163543|OPEN|1.4B|1400000000|1.99|31024752|-24.62|21|2024-10-31|15/09/2024||-0.1724||1290000000|1.9900000095367|1|2024-08-01|15/06/2024|-0.13|-0.14|1510000000|1470000000|2.3199999332428|1
2024-10-05 12:48:11|00727|8277|VYX|1.99B|1990000000|13.7|1820306|-14.06|44|2024-11-07|15/09/2024||0.2||693720000|13.699999809265|1|2024-08-06|15/06/2024|0.09|0.17|876000000|886600000|12.5|1
2024-10-05 12:48:22|00728|1167752|CERT|1.78B|1780000000|11.09|1042476|-22.66|21|2024-11-05|15/09/2024||0.1082||95660000|11.090000152588|1|2024-08-06|15/06/2024|0.07|0.1|93300000|96010000|14.909999847412|1
2024-10-05 12:48:29|00729|1163350|JAMF|2.2B|2200000000|17.27|427843|0.47|23|2024-11-06|15/09/2024||0.1626||157570000|17.270000457764|1|2024-08-07|15/06/2024|0.14|0.14|153020000|151660000|16.209999084473|1
2024-10-05 12:48:40|00730|21102|CHE|8.72B|8720000000|581.55|85256|13.91|45|2024-10-29|15/09/2024||5.81||608250000|581.54998779297|1|2024-07-24|15/06/2024|5.47|5.59|595900000|599200000|541.30999755859|1
2024-10-05 12:48:50|00731|17424|UI|13.69B|13690000000|226.39|64512|81.72|45|2024-11-01|15/09/2024||2.05||584860000|226.38999938965|1|2024-08-23|15/06/2024|1.74|1.91|507500000|538450000|176.63000488281|1
2024-10-05 12:49:00|00732|20263|GPK|8.64B|8640000000|28.79|2161313|33.97|46|2025-02-04|15/12/2024||0.6971||2210000000|28.790000915527|1|2024-10-29|15/09/2024||0.7163||2290000000|28.790000915527|1
2024-10-05 12:49:13|00733|20372|MSA|6.77B|6770000000|171.99|149828|8.93|45|2024-10-23|15/09/2024||1.8||453850000|171.99000549316|1|2024-07-24|15/06/2024|2.01|1.96|462000000|459800000|195.13000488281|1
2024-10-05 12:49:20|00734|1172566|AGL|1.32B|1320000000|3.21|4366018|-82.32|19|2024-10-31|15/09/2024||-0.0984||1470000000|3.210000038147|1|2024-08-06|15/06/2024|-0.07|-0.07|1480000000|1560000000|6.460000038147|1
2024-10-05 12:49:31|00735|39255|CCK|11.18B|11180000000|93.78|1113518|9.59|45|2024-10-17|15/09/2024||1.81||3070000000|93.779998779297|1|2024-07-22|15/06/2024|1.81|1.59|3040000000|3060000000|77.580001831055|1
2024-10-05 12:49:41|00736|20730|BFa|22.14B|22140000000|45.92|95488|-20.4|47|2024-12-04|15/10/2024||0.4949||1090000000|45.919998168945|1|2024-08-29|15/07/2024|0.41|0.4554|951000000|995210000|45.270000457764|1
2024-10-05 12:49:52|00737|16672|MSGS|5.2B|5200000000|217.24|103112|24.94|46|2025-01-30|15/12/2024||0.76||339020000|217.24000549316|1|2024-11-07|15/09/2024||-0.89||44070000|217.24000549316|1
2024-10-05 12:50:01|00738|32381|DECK|25.43B|25430000000|166.81|2014933|101.56|45|2025-01-30|15/12/2024||2.44||1720000000|166.80999755859|1|2024-10-24|15/09/2024||1.16||1200000000|166.80999755859|1
2024-10-05 12:50:14|00739|20246|SPR|3.8B|3800000000|32.55|2342487|102.8|46|2025-01-30|15/12/2024||0.0397||1920000000|32.549999237061|1|2024-10-31|15/09/2024||-0.3344||1720000000|32.549999237061|1
2024-10-05 12:50:24|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|0|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
2024-10-05 12:50:30|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
2024-10-05 12:50:37|00742|1167058|ALGM|4.7B|4700000000|21.45|2612698|-29.37|23|2025-02-04|15/12/2024||0.1231||206900000|21.450000762939|1|2024-10-31|15/09/2024||0.0631||187020000|21.450000762939|1
2024-10-05 12:50:47|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
2024-10-05 12:50:55|00744|1163886|BEPC|11.93B|11930000000|31.92|825083|40.31|22|2025-01-31|15/12/2024||-0.2107||1480000000|31.920000076294|1|2024-11-01|15/09/2024||-0.2776||1450000000|31.920000076294|1
2024-10-05 12:51:05|00745|39237|SIX|4.78B|4780000000|32|1546392|49.74|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
2024-10-05 12:51:15|00746|948325|GDDY|22.04B|22040000000|156.33|1169690|112.78|39|2024-10-31|15/09/2024||1.23||1140000000|156.33000183105|1|2024-08-01|15/06/2024|1.01|1.06|1120000000|1110000000|145.44999694824|1
2024-10-05 12:51:26|00747|20917|BYD|5.95B|5950000000|64.8|893428|11.34|45|2024-10-24|15/09/2024||1.4||916450000|64.800003051758|1|2024-07-25|15/06/2024|1.58|1.49|967500000|909050000|57.770000457764|1
2024-10-05 12:51:35|00748|52812|IOVA|3.17B|3170000000|10.46|6356249|150.24|38|2024-11-06|15/09/2024||-0.2992||49440000|10.460000038147|1|2024-08-08|15/06/2024|-0.34|-0.3535|31110000|24590000|7.3299999237061|1
2024-10-05 12:51:44|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
2024-10-05 12:51:55|00750|8124|BC|5.46B|5460000000|82.38|715414|11.51|47|2025-01-30|15/12/2024||0.9034||1210000000|82.379997253418|1|2024-10-24|15/09/2024||1.2||1320000000|82.379997253418|1
2024-10-05 12:52:07|00751|942636|AXTA|7.81B|7810000000|35.63|2015982|31.52|41|2025-01-29|15/12/2024||0.4986||1330000000|35.630001068115|1|2024-10-23|15/09/2024||0.5131||1340000000|35.630001068115|1
2024-10-05 12:52:20|00752|20809|DCI|8.83B|8830000000|73.7|448111|24.2|45|2024-11-27|15/10/2024||0.8263||890810000|73.699996948242|1|2024-08-28|15/07/2024|0.94|0.89|935000000|942850000|74.419998168945|1
2024-10-05 12:52:33|00753|20879|LAD|8.3B|8300000000.000001|310.5|292505|16.06|45|2024-10-23|15/09/2024||7.61||9540000000|310.5|1|2024-08-01|15/06/2024|7.87|7.11|9230000000|9340000000|276.32998657227|1
2024-10-05 12:52:42|00754|20849|BRO|30.14B|30140000000|105.65|1349123|49.31|46|2025-01-27|15/12/2024||0.7629||1110000000|105.65000152588|1|2024-10-28|15/09/2024||0.8739||1160000000|105.65000152588|1
2024-10-05 12:52:55|00755|39138|AGCO|7.27B|7270000000|97.45|837280|-13.75|45|2024-10-29|15/09/2024||1.14||2900000000|97.449996948242|1|2024-07-30|15/06/2024|2.53|2.9|3200000000|3500000000|102.05000305176|1
2024-10-05 12:53:03|00756|1097781|NFE|2.54B|2540000000|10.09|4661350|-65.27|28|2024-11-06|15/09/2024||0.0579||484650000|10.090000152588|1|2024-08-09|15/06/2024|-0.41|0.09|428000000|446190000|17.020000457764|1
2024-10-05 12:53:11|00757|1161057|HWM|41.64B|41640000000|102.03|2676478|123.6|34|2025-01-29|15/12/2024||0.6837||1890000000|102.0299987793|1|2024-10-31|15/09/2024||0.6503||1850000000|102.0299987793|1
2024-10-05 12:53:22|00758|20947|SKX|10.44B|10440000000|68.54|2049637|42.88|46|2025-01-30|15/12/2024||0.7621||2210000000|68.540000915527|1|2024-10-24|15/09/2024||1.17||2310000000|68.540000915527|1
2024-10-05 12:53:30|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
2024-10-05 12:53:41|00760|21213|OLN|5.64B|5640000000|47.98|1359556|2.41|46|2025-01-23|15/12/2024||0.4597||1640000000|47.979999542236|1|2024-10-24|15/09/2024||0.0391||1590000000|47.979999542236|1
2024-10-05 12:53:51|00761|39164|DAR|5.87B|5870000000|36.94|1959203|-22.18|45|2024-11-05|15/09/2024||0.5912||1500000000|36.939998626709|1|2024-07-25|15/06/2024|0.49|0.43|1500000000|1470000000|36.889999389648|1
2024-10-05 12:54:02|00762|39306|WLK|19B|19000000000|147.8|457271|20.01|45|2024-10-31|15/09/2024||2.3||3300000000|147.80000305176|1|2024-08-06|15/06/2024|2.4|1.98|3210000000|3220000000|133.5|1
2024-10-05 12:54:09|00763|1173265|PCOR|8.9B|8900000000|60.28|1941127|-9.23|16|2024-10-30|15/09/2024||0.221||287440000|60.279998779297|1|2024-08-01|15/06/2024|0.39|0.25|284000000|275260000|71.029998779297|1
2024-10-05 12:54:16|00764|1174594|MCW|2.08B|2080000000|6.47|1748944|22.31|17|2024-11-07|15/09/2024||0.0735||249180000|6.4699997901917|1|2024-07-31|15/06/2024|0.11|0.09|255000000|255350000|7.6799998283386|1
2024-10-05 12:54:26|00765|39334|PENN|2.84B|2840000000|18.96|3653337|-7.69|46|2025-01-30|15/12/2024||-0.1063||1740000000|18.959999084473|1|2024-10-31|15/09/2024||-0.2633||1690000000|18.959999084473|1
2024-10-05 12:54:35|00766|20774|PPC|10.58B|10580000000|44.6|1302496|89.63|46|2025-02-05|15/12/2024||0.7667||4500000000|44.599998474121|1|2024-10-23|15/09/2024||1.39||4520000000|44.599998474121|1
2024-10-05 12:54:44|00767|1161540|VRM|18.44M|18440000|10.13|46704|-87.59|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
2024-10-05 12:54:52|00768|1172716|DV|2.93B|2930000000|17.25|2382724|-37.32|18|2024-11-05|15/09/2024||0.2009||168900000|17.25|1|2024-07-30|15/06/2024|0.04|0.17|155900000|153790000|20.340000152588|1
2024-10-05 12:55:00|00769|1175175|CNM|8.29B|8289999999.999999|43.03|2708153|44.3|19|2024-12-03|15/10/2024||0.6548||1990000000|43.029998779297|1|2024-09-04|15/07/2024|0.61|0.74|1960000000|2060000000|46.799999237061|1
2024-10-05 12:55:10|00770|32366|HLF|705.02M|705020000|7|1903433|-44.31|45|2024-10-30|15/09/2024||0.3513||1250000000|7|1|2024-07-31|15/06/2024|0.54|0.42|1280000000|1330000000|12.390000343323|1
2024-10-05 12:55:22|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|0|17|2023-07-06|15/05/2023||0.037||82370000|18.989999771118|1|2023-04-03|15/02/2023||0.029||80950000|18.989999771118|1
2024-10-05 12:55:31|00772|21114|G|7.06B|7060000000|39.62|1119429|10.95|46|2025-02-06|15/12/2024||0.8389||1190000000|39.619998931885|1|2024-11-06|15/09/2024||0.8047||1190000000|39.619998931885|1
2024-10-05 12:55:39|00773|1175119|PYCR|2.48B|2480000000|13.89|930610|-41.34|18|2025-02-05|15/12/2024||0.1163||177390000|13.890000343323|1|2024-11-06|15/09/2024||0.0764||162210000|13.890000343323|1
2024-10-05 12:55:47|00774|1167748|AI|3.06B|3060000000|24.08|3825112|-0.62|18|2024-12-05|15/10/2024||-0.1357||91060000|24.079999923706|1|2024-09-04|15/07/2024|-0.05|-0.13|87200000|86940000|23.450000762939|1
2024-10-05 12:56:05|00775|15629|CACC|5.36B|5360000000|442.8|52527|1.99|46|2025-01-29|15/12/2024||9.26||554240000|442.79998779297|1|2024-10-28|15/09/2024||9.06||543190000|442.79998779297|1
2024-10-05 12:56:17|00776|20949|STL|5.06B|5060000000|26.29|19410604|0|35|2022-07-26|15/06/2022||0.5||252400000|26.290000915527|1|2022-05-09|15/03/2022||0.52||248200000|26.290000915527|1
2024-10-05 12:56:25|00777|1163737|UWMC|722.83M|722830000|7.56|2150540|50|21|2024-11-06|15/09/2024||0.0736||575110000|7.5599999427795|1|2024-08-06|15/06/2024|0.04|0.07|507090000|532440000|8.7399997711182|1
2024-10-05 12:56:32|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
2024-10-05 12:56:42|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
2024-10-05 12:56:52|00780|41261|GMED|9.57B|9570000000|70.66|809489|36.23|45|2024-11-05|15/09/2024||0.6472||604710000|70.660003662109|1|2024-08-06|15/06/2024|0.75|0.68|629700000|615330000|67.800003051758|1
2024-10-05 12:56:59|00781|1163042|LMND|1.19B|1190000000|16.69|1482907|44.75|23|2024-11-05|15/09/2024||-1.02||128850000|16.690000534058|1|2024-07-30|15/06/2024|-0.81|-0.88|122000000|121770000|22.940000534058|1
2024-10-05 12:57:09|00782|1173436|FIGS|1.14B|1140000000|6.7|3646724|10.2|19|2024-11-07|15/09/2024||-0.0066||143300000|6.6999998092651|1|2024-08-08|15/06/2024|0.01|0.0048|144200000|142250000|5.5300002098083|1
2024-10-05 12:57:20|00783|39168|LPX|7.43B|7430000000|105.77|658767|96.67|45|2024-10-29|15/09/2024||0.888||687120000|105.76999664307|1|2024-08-07|15/06/2024|2.09|2.01|814000000|800430000|93.970001220703|1
2024-10-05 12:57:29|00784|1174607|LZ|1.16B|1160000000|6.6|1900145|-37.97|23|2024-11-06|15/09/2024||0.1466||167450000|6.5999999046326|1|2024-08-07|15/06/2024|0.1|0.0937|177360000|172920000|5.8699998855591|1
2024-10-05 12:57:42|00785|1163277|GOCO|96.47M|96470000|9.59|21310|-32.65|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
2024-10-05 12:57:49|00786|1168863|WOOF|1.48B|1480000000|5.38|4339318|50.28|21|2024-11-27|15/10/2024||-0.0365||1500000000|5.3800001144409|1|2024-09-10|15/07/2024|-0.02|-0.02|1520000000|1520000000|2.8499999046326|1
2024-10-05 12:58:01|00787|8107|SNV|6.31B|6310000000|43.83|1385581|63|47|2025-01-15|15/12/2024||1.08||565740000|43.830001831055|1|2024-10-16|15/09/2024||1.08||560930000|43.830001831055|1
2024-10-05 12:58:16|00788|15777|COLM|4.83B|4830000000|82.43|425140|16.08|46|2025-01-30|15/12/2024||1.96||1090000000|82.430000305176|1|2024-10-30|15/09/2024||1.42||946710000|82.430000305176|1
2024-10-05 12:58:26|00789|16781|NXST|5.3B|5300000000|164.25|280776|22.8|44|2024-11-07|15/09/2024||5.5||1370000000|164.25|1|2024-08-08|15/06/2024|3.54|3.65|1270000000|1280000000|171.89999389648|1
2024-10-05 12:58:34|00790|1172383|TSPH|57.47M|57470000|0.25|60003|-79.67|16|2024-10-29|15/09/2024||-0.2772||100000|0.25|1|2024-07-31|15/06/2024||-0.2716||0.00|0.200100004673|1
2024-10-05 12:58:45|00791|17183|SIVBQ|539.4K|539400|0.0091|53673|-89.89|45|2024-10-24|15/09/2024||3.49||1390000000|0.00910000037402|1|2024-07-25|15/06/2024||4.18||1360000000|0.01999999955297|1
2024-10-05 12:58:55|00792|20751|FRCB|1.87M|1870000|0.01|116550|-80|45|2024-10-11|15/09/2024||-1.76||646380000|0.00999999977648|1|2024-07-11|15/06/2024||-2||555870000|0.01999999955297|1
2024-10-05 12:59:04|00793|1159417|OTIS|41.88B|41880000000|104.56|2278083|32.12|23|2025-01-29|15/12/2024||0.97||3740000000|104.55999755859|1|2024-10-23|15/09/2024||0.968||3590000000|104.55999755859|1
2024-10-05 12:59:16|00794|1135949|CTVA|40.38B|40380000000|58.33|2843197|17.06|29|2025-01-29|15/12/2024||0.2452||3930000000|58.330001831055|1|2024-11-06|15/09/2024||-0.2929||2710000000|58.330001831055|1
2024-10-05 12:59:27|00795|943143|LBRDK|11.12B|11120000000|77.91|1005270|-12.94|39|2024-11-01|15/09/2024||2.1||245000000|77.910003662109|1|2024-08-08|15/06/2024|1.36|1.85|246000000|246000000|64.089996337891|1
2024-10-05 12:59:36|00796|995924|INVH|21.16B|21160000000|34.54|3811904|9.1|33|2024-10-30|15/09/2024||0.1699||647650000|34.540000915527|1|2024-07-24|15/06/2024|0.12|0.19|653450000|638220000|36.490001678467|1
2024-10-05 12:59:45|00797|20790|SUI|16.18B|16180000000|129.77|810507|12.16|45|2024-10-23|15/09/2024||1.72||972220000|129.77000427246|1|2024-07-31|15/06/2024|0.42|0.62|864000000|890340000|127.23999786377|1
2024-10-05 12:59:55|00798|39337|TRMB|15.18B|15180000000|62.14|1347745|20.89|46|2025-02-05|15/12/2024||0.872||940960000|62.139999389648|1|2024-10-30|15/09/2024||0.615||862790000|62.139999389648|1
2024-10-05 13:00:04|00799|955846|TDOC|1.55B|1550000000|9.04|6203096|-51.27|38|2024-10-23|15/09/2024||-0.2726||630670000|9.039999961853|1|2024-07-31|15/06/2024|-0.28|-0.34|642000000|649490000|9.7299995422363|1
2024-10-05 13:00:16|00800|24297|TDY|20.62B|20620000000|440.7|230057|10.7|46|2025-01-22|15/12/2024||5.34||1470000000|440.70001220703|1|2024-10-23|15/09/2024||4.97||1420000000|440.70001220703|1
2024-10-05 13:00:25|00801|1142204|AMCR|16.18B|16180000000|11.2|10204601|25.42|30|2025-02-04|15/12/2024||0.1642||3390000000|11.199999809265|1|2024-10-29|15/09/2024||0.167||3420000000|11.199999809265|1
2024-10-05 13:00:35|00802|17124|SBNY|123.45M|123450000|1.98|121776|9800|45|2024-10-15|15/09/2024||4.79||757200000|1.9800000190735|1|2024-07-18|15/06/2024||4.45||730900000|2.2999999523163|1
2024-10-05 13:00:45|00803|101848|ALLY|10.7B|10700000000|35.12|3586051|39.75|43|2025-01-17|15/12/2024||0.8478||2080000000|35.119998931885|1|2024-10-18|15/09/2024||0.5599||2040000000|35.119998931885|1
2024-10-05 13:00:56|00804|39139|IEX|15.98B|15980000000|211.1|563516|2.91|46|2025-02-04|15/12/2024||2.01||824110000|211.10000610352|1|2024-10-29|15/09/2024||1.89||789260000|211.10000610352|1
2024-10-05 13:01:10|00805|17251|SSNC|18.1B|18100000000|73.77|1120345|43.38|46|2025-02-05|15/12/2024||1.35||1470000000|73.769996643066|1|2024-10-24|15/09/2024||1.26||1440000000|73.769996643066|1
2024-10-05 13:01:23|00806|29723|WAB|32.11B|32110000000|183.3|1139714|79.53|45|2024-10-23|15/09/2024||1.89||2660000000|183.30000305176|1|2024-07-24|15/06/2024|1.96|1.88|2640000000|2640000000|168.11000061035|1
2024-10-05 13:01:31|00807|1061925|VICI|33.95B|33950000000.000004|32.42|5139082|14.52|28|2024-10-31|15/09/2024||0.6709||952940000|32.419998168945|1|2024-07-31|15/06/2024|0.71|0.67|957000000|949670000|31.420000076294|1
2024-10-05 13:01:43|00808|39171|CPT|12.89B|12890000000|120.86|977770|28.27|46|2025-01-30|15/12/2024||0.3663||384040000|120.86000061035|1|2024-10-24|15/09/2024||0.345||383590000|120.86000061035|1
2024-10-05 13:01:54|00809|20475|BIO|9.53B|9530000000|343.7|313766|-3.24|45|2024-10-24|15/09/2024||1.28||629190000|343.70001220703|1|2024-08-01|15/06/2024|3.11|2.01|638500000|645790000|338.35998535156|1
2024-10-05 13:02:04|00810|13972|WOLF|1.2B|1200000000|9.48|7991483|-71.1|46|2025-01-29|15/12/2024||-0.9104||214870000|9.4799995422363|1|2024-10-30|15/09/2024||-1.02||200380000|9.4799995422363|1
2024-10-05 13:02:17|00811|1073206|DAY|9.78B|9780000000|61.86|1679408|-12.45|32|2025-02-05|15/12/2024||0.4733||458390000|61.860000610352|1|2024-10-30|15/09/2024||0.4275||428240000|61.860000610352|1
2024-10-05 13:02:27|00812|15579|BMRN|13.23B|13230000000|69.51|1743470|-20.37|45|2024-10-23|15/09/2024||0.531||703100000|69.51000213623|1|2024-08-05|15/06/2024|0.96|0.35|712000000|662050000|84.199996948242|1
2024-10-05 13:02:39|00813|29737|EVRG|13.87B|13870000000|60.33|1803582|24.8|45|2024-10-31|15/09/2024||1.95||1770000000|60.330001831055|1|2024-08-09|15/06/2024|0.9|0.89|1450000000|1400000000|59|1
2024-10-05 13:02:46|00814|1096067|ELAN|7.25B|7250000000|14.66|5062418|50.2|30|2024-11-05|15/09/2024||0.1264||1040000000|14.659999847412|1|2024-08-08|15/06/2024|0.3|0.2397|1180000000|1150000000|12.380000114441|1
2024-10-05 13:02:57|00815|41250|WPC|13.19B|13190000000|60.25|1046732|17.65|45|2024-11-01|15/09/2024||0.5789||377990000|60.25|1|2024-07-30|15/06/2024|0.65|0.59|389700000|381300000|60.909999847412|1
2024-10-05 13:03:07|00816|39241|FNF|16.47B|16469999999.999998|60.21|993488|51.97|45|2024-11-05|15/09/2024||1.39||3330000000|60.209999084473|1|2024-08-05|15/06/2024|1.24|1.29|3160000000|3200000000|54.849998474121|1
2024-10-05 13:03:17|00817|15572|BLDR|22.39B|22390000000|192.28|1691824|60.27|45|2024-10-31|15/09/2024||2.97||4450000000|192.2799987793|1|2024-08-06|15/06/2024|3.5|3.03|4500000000|4480000000|149.64999389648|1
2024-10-05 13:03:27|00818|20580|JLL|12.38B|12380000000|260.86|306384|94.12|45|2024-10-30|15/09/2024||2.69||5650000000|260.85998535156|1|2024-08-06|15/06/2024|2.55|2.39|5630000000|5470000000|231.99000549316|1
2024-10-05 13:03:39|00819|19696|||||||44|2024-10-29|15/09/2024||2.02||4070000000|166.38999938965|1|2024-07-30|15/06/2024|2.63|2.27|4130000000|4060000000|152.9700012207|1
2024-10-05 13:03:48|00820|1075224|EQH|13.59B|13590000000|42.89|2155725|58.68|32|2025-02-05|15/12/2024||1.63||3830000000|42.889999389648|1|2024-11-04|15/09/2024||1.55||3750000000|42.889999389648|1
2024-10-05 13:03:57|00821|39190|BG|13.91B|13910000000|98.17|1267605|-5.46|47|2025-02-05|15/12/2024||2.48||14320000000|98.169998168945|1|2024-10-24|15/09/2024||2.12||13570000000|98.169998168945|1
2024-10-05 13:04:06|00822|20330|MPW|3.43B|3430000000|5.72|12572074|7.92|45|2024-10-24|15/09/2024||0.0677||256120000|5.7199997901917|1|2024-08-08|15/06/2024|-0.54|0.0445|266560000|259530000|4.5900001525879|1
2024-10-05 13:04:25|00823|24321|TRGP|34.62B|34620000000|158.02|1640602|97.16|45|2024-10-31|15/09/2024||1.55||4410000000|158.02000427246|1|2024-08-01|15/06/2024|1.35|1.35|3560000000|4470000000|135.2799987793|1
2024-10-05 13:04:36|00824|20844|ATO|21.71B|21710000000|139.84|845745|30.16|45|2024-11-06|15/09/2024||0.8193||721550000|139.83999633789|1|2024-08-07|15/06/2024|1.08|1.05|825000000|816860000|127.51999664307|1
2024-10-05 13:04:46|00825|13569|FSLR|24.74B|24740000000|231.13|2081626|59.02|45|2024-10-29|15/09/2024||3.16||1090000000|231.13000488281|1|2024-07-30|15/06/2024|3.25|2.71|1010000000|951150000|220.39999389648|1
2024-10-05 13:04:57|00826|23064|QIA|9.68B|9680000000|43.57|1277103|7.57|41|2024-10-30|15/09/2024||0.544||491470000|43.569999694824|1|2024-07-31|15/06/2024|0.55|0.52|496000000|495490000|44.709999084473|1
2024-10-05 13:05:07|00827|20301|NLY|10.57B|10570000000|19.63|4981691|10.03|46|2025-02-05|15/12/2024||0.6778||407070000|19.629999160767|1|2024-10-23|15/09/2024||0.6675||406350000|19.629999160767|1
2024-10-05 13:05:21|00828|940831|FWONK|18.06B|18060000000|77.14|1169067|14.01|41|2024-11-01|15/09/2024||0.2013||940600000|77.139999389648|1|2024-08-08|15/06/2024|0.1|0.1|988000000|1010000000|77.309997558594|1
2024-10-05 13:05:30|00829|958243|RUN|3.69B|3690000000|16.52|10259719|65.03|38|2024-10-30|15/09/2024||-0.1066||568570000|16.520000457764|1|2024-08-06|15/06/2024|0.55|-0.33|523870000|519810000|16.530000686646|1
2024-10-05 13:05:40|00830|20476|BKIN|172.79M|172790000|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
2024-10-05 13:05:54|00831|16037|EWBC|11.49B|11490000000|82.92|709481|62.11|46|2025-01-23|15/12/2024||2.03||642140000|82.919998168945|1|2024-10-22|15/09/2024||2.06||643830000|82.919998168945|1
2024-10-05 13:06:07|00832|942360|AMH|14.05B|14050000000|38.34|2154654|14.11|41|2024-10-31|15/09/2024||0.1479||444240000|38.340000152588|1|2024-08-01|15/06/2024|0.25|0.15|423490000|422180000|36.090000152588|1
2024-10-05 13:06:21|00833|21027|HUBB|23.07B|23070000000|429.72|437725|43.63|46|2025-02-04|15/12/2024||3.99||1440000000|429.7200012207|1|2024-10-29|15/09/2024||4.47||1490000000|429.7200012207|1
2024-10-05 13:06:31|00834|39220|WRB|22.27B|22270000000|58.51|1732293|39.07|46|2025-01-23|15/12/2024||1.04||2990000000|58.509998321533|1|2024-10-21|15/09/2024||0.9508||2930000000|58.509998321533|1
2024-10-05 13:06:43|00835|21198|CUBE|11.52B|11520000000|51.16|1249636|37.97|45|2024-10-31|15/09/2024||0.4435||267390000|51.159999847412|1|2024-08-01|15/06/2024|0.41|0.42|266200000|259590000|47.580001831055|1
2024-10-05 13:06:53|00836|39258|SCI|11B|11000000000|76.17|958637|39.38|45|2024-10-30|15/09/2024||0.7883||1020000000|76.169998168945|1|2024-07-31|15/06/2024|0.79|0.87|1030000000|1030000000|80.01000213623|1
2024-10-05 13:07:03|00837|9235|RS|15.48B|15480000000|281.38|364582|8.88|45|2024-10-24|15/09/2024||3.72||3390000000|281.38000488281|1|2024-07-25|15/06/2024|4.65|4.74|3640000000|3650000000|293.82000732422|1
2024-10-05 13:07:14|00838|39140|LEA|6.08B|6080000000|108.04|639786|-17.5|45|2024-10-24|15/09/2024||2.64||5580000000|108.04000091553|1|2024-07-25|15/06/2024|3.6|3.41|6000000000|6060000000|116.4700012207|1
2024-10-05 13:07:23|00839|42582|GLPI|13.99B|13990000000|51|1334207|12.33|44|2024-10-24|15/09/2024||0.7363||384850000|51|1|2024-07-25|15/06/2024|0.77|0.72|380600000|377760000|48.560001373291|1
2024-10-05 13:07:34|00840|6447|IAC|4.45B|4450000000|51.68|525906|8.03|45|2024-11-05|15/09/2024||-0.28||924270000|51.680000305176|1|2024-08-06|15/06/2024|-1.71|-0.66|949500000|942770000|45.119998931885|1
2024-10-05 13:07:43|00841|20646|HRC|10.3B|10300000000|155.96|841066|0|34|2022-01-28|15/12/2021||1.47||725000000|155.96000671387|1|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000|155.08999633789|1
2024-10-05 13:07:53|00842|29655|GWRE|15.3B|15300000000|184.22|768426|107.24|45|2024-12-05|15/10/2024||0.2971||254000000|184.2200012207|1|2024-09-05|15/07/2024|0.62|0.5437|291520000|283840000|147.08000183105|1
2024-10-05 13:08:04|00843|13961|WTRG|10.47B|10470000000|38.25|1426590|14.62|45|2024-11-04|15/09/2024||0.2483||425230000|38.25|1|2024-08-05|15/06/2024|0.28|0.32|434400000|444700000|41.490001678467|1
2024-10-05 13:08:19|00844|39165|LII|21.17B|21170000000|594.05|252086|59.68|47|2025-02-04|15/12/2024||4.13||1200000000|594.04998779297|1|2024-10-23|15/09/2024||5.93||1410000000|594.04998779297|1
2024-10-05 13:08:30|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
2024-10-05 13:08:41|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
2024-10-05 13:08:55|00847|7972|CLF|6.08B|6080000000|13|11719255|-14.36|45|2024-10-23|15/09/2024||-0.2375||4790000000|13|1|2024-07-22|15/06/2024|0.11|-0.01|5100000000|5210000000|15.170000076294|1
2024-10-05 13:09:04|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
2024-10-05 13:09:18|00849|1123969|TW|28.02B|28020000000|131.41|732775|60|29|2025-01-30|15/12/2024||0.7118||432710000|131.41000366211|1|2024-10-30|15/09/2024||0.6949||418300000|131.41000366211|1
2024-10-05 13:09:37|00850|20803|CLVT|4.82B|4820000000|6.66|4216787|2.46|45|2024-11-05|15/09/2024||0.1878||641730000|6.6599998474121|1|2024-08-06|15/06/2024|0.2|0.18|650300000|651940000|6.1500000953674|1
2024-10-05 13:09:47|00851|24357|WSO|18.15B|18150000000|480.69|239826|24.9|45|2024-10-17|15/09/2024||4.77||2260000000|480.69000244141|1|2024-07-30|15/06/2024|4.49|4.68|2140000000|2190000000|503.67001342773|1
2024-10-05 13:10:00|00852|39217|AFG|11.63B|11630000000|138.65|294496|27.73|46|2025-01-29|15/12/2024||3.15||1800000000|138.64999389648|1|2024-10-30|15/09/2024||2.52||1830000000|138.64999389648|1
2024-10-05 13:10:10|00853|254|AA|10.09B|10090000000|39.12|6085459|47.46|34|2025-01-15|15/12/2024||0.6935||2970000000|39.119998931885|1|2024-10-16|15/09/2024||0.3278||2960000000|39.119998931885|1
2024-10-05 13:10:23|00854|41235|REXR|10.6B|10600000000|48.4|1576127|0.9|46|2025-02-05|15/12/2024||0.2796||243110000|48.400001525879|1|2024-10-16|15/09/2024||0.2794||235850000|48.400001525879|1
2024-10-05 13:10:34|00855|20451|KNX|8.07B|8070000000|49.85|1987971|2.53|46|2025-01-22|15/12/2024||0.3486||1920000000|49.849998474121|1|2024-10-23|15/09/2024||0.3283||1920000000|49.849998474121|1
2024-10-05 13:10:47|00856|39189|DOX|10.07B|10070000000|88.19|621151|5.33|45|2024-11-12|15/09/2024||1.7||1260000000|88.190002441406|1|2024-08-07|15/06/2024|1.62|1.6|1250000000|1250000000|82.360000610352|1
2024-10-05 13:10:57|00857|39169|ACM|13.91B|13910000000|103.74|883333|28.55|45|2024-11-11|15/09/2024||1.24||1860000000|103.73999786377|1|2024-08-05|15/06/2024|1.16|1.13|1830000000|1860000000|88.199996948242|1
2024-10-05 13:11:11|00858|6446|CIEN|9.63B|9630000000|66.69|1691095|52.43|45|2024-12-12|15/10/2024||0.6486||1110000000|66.690002441406|1|2024-09-04|15/07/2024|0.35|0.26|942300000|927460000|55.349998474121|1
2024-10-05 13:11:24|00859|39146|UGI|5.19B|5190000000|24.16|1856850|13.91|46|2025-01-29|15/12/2024||1.26||2669000000|24.159999847412|1|2024-11-14|15/09/2024||-0.25||1650000000|24.159999847412|1
2024-10-05 13:11:34|00860|1011774|VST|47.55B|47550000000|138.41|7109473|334.84|31|2024-11-05|15/09/2024||1.06||4680000000|138.41000366211|1|2024-08-08|15/06/2024|0.9|1.6|3850000000|3960000000|73.949996948242|1
2024-10-05 13:11:48|00861|39289|OC|14.96B|14960000000|172.01|711831|29.66|46|2024-10-23|15/09/2024||4.04||3040000000|172.00999450684|1|2024-08-06|15/06/2024|4.64|4.33|2790000000|2920000000|164.35000610352|1
2024-10-05 13:11:59|00862|32537|CG|16.71B|16710000000|46.88|2397736|58.54|47|2025-02-05|15/12/2024||1.03||1080000000|46.880001068115|1|2024-11-05|15/09/2024||0.941||983710000|46.880001068115|1
2024-10-05 13:12:10|00863|39302|ST|5.27B|5270000000|34.9|1529162|-4.93|46|2025-02-04|15/12/2024||0.8763||984150000|34.900001525879|1|2024-10-29|15/09/2024||0.8563||985960000|34.900001525879|1
2024-10-05 13:12:23|00864|8266|FHN|8.34B|8340000000|15.57|5951524|48.57|47|2025-01-17|15/12/2024||0.3758||823480000|15.569999694824|1|2024-10-16|15/09/2024||0.3741||820970000|15.569999694824|1
2024-10-05 13:12:35|00865|41195|BERY|7.63B|7630000000|66.6|797682|15.54|46|2025-01-31|15/12/2024||1.54||2920000000|66.599998474121|1|2024-11-14|15/09/2024||2.25||3120000000|66.599998474121|1
2024-10-05 13:12:46|00866|8202|||||||47|2025-02-06|15/12/2024||1.5||894710000|148.21000671387|1|2024-11-01|15/09/2024||1.42||873620000|148.21000671387|1
2024-10-05 13:12:58|00867|976456|LSXMK|6.56B|6560000000|22.29|1970409|-9.46|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
2024-10-05 13:13:05|00868|1173555|OGN|4.71B|4710000000|18.29|1831333|12.76|17|2024-10-31|15/09/2024||0.9943||1570000000|18.290000915527|1|2024-08-06|15/06/2024|1.12|1.08|1610000000|1610000000|20.190000534058|1
2024-10-05 13:13:21|00869|48388|ARMK|9.96B|9960000000|37.82|2001889|52.75|44|2024-11-12|15/09/2024||0.5336||4460000000|37.819999694824|1|2024-08-06|15/06/2024|0.31|0.3|4380000000|4310000000|33.069999694824|1
2024-10-05 13:13:33|00870|16200|GNTX|6.68B|6680000000|29|1566057|-7.29|46|2025-01-24|15/12/2024||0.5386||625810000|29|1|2024-10-25|15/09/2024||0.498||601860000|29|1
2024-10-05 13:13:42|00871|32374|UTHR|15.84B|15840000000|355.93|447233|55.91|45|2024-10-30|15/09/2024||6.52||726050000|355.92999267578|1|2024-07-31|15/06/2024|5.85|6.48|714900000|689930000|337.54000854492|1
2024-10-05 13:13:52|00872|39170|ARW|6.93B|6930000000|130.95|409279|9.02|46|2025-02-06|15/12/2024||3.44||7270000000|130.94999694824|1|2024-10-31|15/09/2024||2.22||6730000000|130.94999694824|1
2024-10-05 13:14:03|00873|20979|ATR|10.66B|10660000000|160.58|277585|29.76|45|2024-10-24|15/09/2024||1.42||924950000|160.58000183105|1|2024-07-25|15/06/2024|1.37|1.36|910060000|933170000|144.13999938965|1
2024-10-05 13:14:11|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
2024-10-05 13:14:23|00875|39283|KRC|4.49B|4490000000|38.22|1035157|28.34|45|2024-10-23|15/09/2024||0.3661||275950000|38.220001220703|1|2024-07-31|15/06/2024|0.41|0.3984|280730000|276810000|36.950000762939|1
2024-10-05 13:14:33|00876|15358|AGNC|8.08B|8080000000|10.32|15756687|14.67|46|2025-01-29|15/12/2024||0.5038||700240000|10.319999694824|1|2024-10-28|15/09/2024||0.5097||694910000|10.319999694824|1
2024-10-05 13:14:42|00877|39257|NNN|8.8B|8800000000|47.89|1060932|36.63|46|2025-02-06|15/12/2024||0.5021||217170000|47.889999389648|1|2024-10-30|15/09/2024||0.4892||214210000|47.889999389648|1
2024-10-05 13:14:48|00878|1168293|AIRC|5.67B|5670000000|39.08|4356899|28.34|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
2024-10-05 13:14:57|00879|16417|JAZZ|6.75B|6750000000|109.38|679307|-14.68|45|2024-11-05|15/09/2024||5.52||1040000000|109.37999725342|1|2024-07-31|15/06/2024|5.3|4.77|1020000000|1000000000|112.26999664307|1
2024-10-05 13:15:06|00880|1010884|JHG|6.2B|6200000000|38.94|1002731|60.71|34|2025-01-30|15/12/2024||0.8488||625830000|38.939998626709|1|2024-10-30|15/09/2024||0.7665||594790000|38.939998626709|1
2024-10-05 13:15:16|00881|32506|DKS|17.51B|17510000000|215.03|1015531|110.36|46|2024-11-19|15/10/2024||2.67||3020000000|215.0299987793|1|2024-09-04|15/07/2024|4.37|3.83|3470000000|3440000000|232.11999511719|1
2024-10-05 13:15:27|00882|8130|NYT|9.06B|9060000000|55.16|958513|34.31|47|2025-02-05|15/12/2024||0.7127||716110000|55.159999847412|1|2024-10-30|15/09/2024||0.4094||637270000|55.159999847412|1
2024-10-05 13:15:37|00883|15668|CBSH|7.54B|7540000000|58.52|616969|29.12|46|2025-01-16|15/12/2024||0.9771||419450000|58.520000457764|1|2024-10-15|15/09/2024||1.01||419720000|58.520000457764|1
2024-10-05 13:15:50|00884|20189|FR|7.25B|7250000000|54.77|1093856|17.46|46|2025-02-05|15/12/2024||0.3638||167590000|54.770000457764|1|2024-10-16|15/09/2024||0.3817||164680000|54.770000457764|1
2024-10-05 13:16:01|00885|39274|FAF|6.67B|6670000000|64.79|735735|19.6|45|2024-10-23|15/09/2024||1.11||1660000000|64.790000915527|1|2024-07-24|15/06/2024|1.27|1.13|1610000000|1630000000|58.180000305176|1
2024-10-05 13:16:27|00886|979017|USFD|14.98B|14980000000|61.26|1936073|61.72|34|2024-11-04|15/09/2024||0.8336||9720000000|61.259998321533|1|2024-08-08|15/06/2024|0.93|0.9307|9710000000|9620000000|51.099998474121|1
2024-10-05 13:16:57|00887|13090|OSK|6.55B|6550000000|100.7|531644|11.3|47|2025-02-04|15/12/2024||2.42||2550000000|100.69999694824|1|2024-10-30|15/09/2024||3.02||2740000000|100.69999694824|1
2024-10-05 13:17:09|00888|1058014|COLD|7.84B|7840000000|27.58|1888851|-6.57|31|2024-11-07|15/09/2024||0.1017||667450000|27.579999923706|1|2024-08-08|15/06/2024|-0.23|0.0485|660960000|653740000|28.950000762939|1
2024-10-05 13:17:27|00889|20214|RGA|14.48B|14480000000|219.94|373723|54.96|46|2025-01-30|15/12/2024||5.24||5420000000|219.94000244141|1|2024-10-31|15/09/2024||5.32||5320000000|219.94000244141|1
2024-10-05 13:17:40|00890|20664|SF|9.83B|9830000000|95.85|534804|62.29|46|2025-01-22|15/12/2024||1.81||1280000000|95.849998474121|1|2024-10-23|15/09/2024||1.63||1200000000|95.849998474121|1
2024-10-05 13:18:00|00891|16937|PNFP|7.36B|7360000000|96.21|532236|45.49|46|2025-01-21|15/12/2024||1.82||467660000|96.209999084473|1|2024-10-15|15/09/2024||1.78||458010000|96.209999084473|1
2024-10-05 13:18:16|00892|16499|LFUS|6.41B|6410000000|258.39|110217|9.26|46|2025-02-04|15/12/2024||2.42||557410000|258.39001464844|1|2024-10-29|15/09/2024||2.09||556830000|258.39001464844|1
2024-10-05 13:18:29|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
2024-10-05 13:18:42|00894|29656|HTA|451.55M|451550000|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
2024-10-05 13:18:56|00895|20191|HII|10.13B|10130000000|258.3|322175|28.96|46|2025-02-06|15/12/2024||4.54||3100000000|258.29998779297|1|2024-10-31|15/09/2024||3.88||2870000000|258.29998779297|1
2024-10-05 13:19:11|00896|15649|CASY|13.75B|13750000000|370.59|236905|35.24|45|2024-12-09|15/10/2024||4.29||4080000000|370.58999633789|1|2024-09-04|15/07/2024|4.83|4.54|4100000000|4150000000|354.92001342773|1
2024-10-05 13:19:29|00897|20479|CFR|7.25B|7250000000|113.32|510486|25.62|46|2025-01-23|15/12/2024||2.08||522490000|113.31999969482|1|2024-10-24|15/09/2024||2.18||518770000|113.31999969482|1
2024-10-05 13:19:42|00898|41215|VOYA|7.86B|7860000000|79.97|793179|22.58|45|2024-11-04|15/09/2024||2.16||1880000000|79.970001220703|1|2024-07-30|15/06/2024|2.18|2.14|2030000000|1870000000|73.629997253418|1
2024-10-05 13:19:50|00899|1167588|CNXC|3.39B|3390000000|52.58|567595|-32.75|21|2025-01-15|15/11/2024||3.08||2440000000|52.580001831055|1|2024-09-25|15/08/2024|2.87|2.93|2390000000|2380000000|63.840000152588|1
2024-10-05 13:20:02|00900|48377|BRX|8.22B|8220000000.000001|27.29|2158321|35.17|44|2024-10-28|15/09/2024||0.2192||319510000|27.290000915527|1|2024-07-29|15/06/2024|0.23|0.2167|315590000|317750000|24.559999465942|1
2024-10-05 13:20:15|00901|20383|STWD|6.68B|6680000000|19.97|2588701|6.34|45|2024-11-06|15/09/2024||0.4766||483950000|19.969999313354|1|2024-08-06|15/06/2024|0.48|0.48|489830000|505230000|18.840000152588|1
2024-10-05 13:20:36|00902|39242|ORI|9.15B|9150000000|35.86|1182510|33.61|46|2025-01-23|15/12/2024||0.76||2050000000|35.860000610352|1|2024-10-24|15/09/2024||0.72||2050000000|35.860000610352|1
2024-10-05 13:20:50|00903|8185|X|7.98B|7980000000|35.47|5682994|7.48|43|2025-01-30|15/12/2024||0.3303||3850000000|35.470001220703|1|2024-10-24|15/09/2024||0.4071||3780000000|35.470001220703|1
2024-10-05 13:21:02|00904|20459|PB|6.75B|6750000000|70.91|612499|33.24|46|2025-01-22|15/12/2024||1.34||306110000|70.910003662109|1|2024-10-23|15/09/2024||1.31||301670000|70.910003662109|1
2024-10-05 13:21:16|00905|13992|RGLD|9.14B|9140000000|138.97|311740|33.86|45|2024-10-31|15/09/2024||1.26||177950000|138.9700012207|1|2024-08-07|15/06/2024|1.25|1.19|174100000|171980000|129.16999816895|1
2024-10-05 13:21:27|00906|958233|LITE|4.67B|4670000000|68.8|1672179|65.34|38|2025-02-06|15/12/2024||0.2836||356850000|68.800003051758|1|2024-11-06|15/09/2024||0.1217||325050000|68.800003051758|1
2024-10-05 13:21:36|00907|1152333|NVST|3.24B|3240000000|18.83|2639294|-26.56|27|2025-02-05|15/12/2024||0.2426||649790000|18.829999923706|1|2024-10-31|15/09/2024||0.0944||592210000|18.829999923706|1
2024-10-05 13:21:49|00908|39180|OGE|8.16B|8160000000|40.62|1014947|24.45|45|2024-10-31|15/09/2024||1.28||922000000|40.619998931885|1|2024-08-07|15/06/2024|0.51|0.46|662600000|751000000|38.819999694824|1
2024-10-05 13:22:01|00909|29707|VAC|2.68B|2680000000|76.38|434940|-17.58|45|2024-11-06|15/09/2024||1.59||1260000000|76.379997253418|1|2024-07-31|15/06/2024|1.1|2.01|1140000000|1210000000|87.230003356934|1
2024-10-05 13:22:18|00910|39186|HUN|4.19B|4190000000.0000005|24.21|2020319|4.58|45|2024-11-04|15/09/2024||0.1109||1570000000|24.209999084473|1|2024-08-05|15/06/2024|0.14|0.14|1570000000|1610000000|22.479999542236|1
2024-10-05 13:22:29|00911|17148|SEIC|9.02B|9020000000|69.48|554926|19.28|46|2025-01-22|15/12/2024||1.11||536900000|69.480003356934|1|2024-10-23|15/09/2024||1.05||529820000|69.480003356934|1
2024-10-05 13:22:42|00912|17585|WWD|10B|10000000000|167.62|458733|33.83|46|2025-02-03|15/12/2024||1.26||801730000|167.61999511719|1|2024-11-14|15/09/2024||1.26||811930000|167.61999511719|1
2024-10-05 13:22:53|00913|17440|UHAL|13.61B|13610000000|77.42|85151|45.8|46|2025-02-05|15/12/2024||0.48||1340000000|77.419998168945|1|2024-11-06|15/09/2024||1.32||1670000000|77.419998168945|1
2024-10-05 13:23:05|00914|39245|OHI|10.15B|10150000000|39.35|1664201|18.77|46|2025-01-30|15/12/2024||0.382||219380000|39.349998474121|1|2024-10-30|15/09/2024||0.382||215800000|39.349998474121|1
2024-10-05 13:23:15|00915|20749|||||||46|2025-01-23|15/12/2024||4.21||591580000|282.7799987793|1|2024-10-24|15/09/2024||4.75||655040000|282.7799987793|1
2024-10-05 13:23:26|00916|20565|CACI|11.42B|11420000000|511.8|98316|64.9|46|2025-01-22|15/12/2024||5.27||1920000000|511.79998779297|1|2024-10-23|15/09/2024||5.04||1920000000|511.79998779297|1
2024-10-05 13:23:37|00917|39324|BPOP|7.04B|7040000000|97.26|424855|52.37|46|2025-01-23|15/12/2024||2.27||779140000|97.26000213623|1|2024-10-23|15/09/2024||2.33||768060000|97.26000213623|1
2024-10-05 13:23:48|00918|39240|INGR|8.79B|8790000000|135.1|346658|42.12|45|2024-10-31|15/09/2024||2.56||1970000000|135.10000610352|1|2024-08-06|15/06/2024|2.87|2.52|1880000000|1980000000|120.01000213623|1
2024-10-05 13:23:58|00919|21040|PRI|9.28B|9280000000|274.24|130971|41.88|45|2024-11-06|15/09/2024||4.76||742750000|274.23999023438|1|2024-08-07|15/06/2024|4.71|4.47|753290000|748880000|241.03999328613|1
2024-10-05 13:24:08|00920|29665|POST|6.69B|6690000000|114.49|473053|36.28|46|2025-01-30|15/12/2024||1.61||2010000000|114.48999786377|1|2024-11-14|15/09/2024||1.25||1980000000|114.48999786377|1
2024-10-05 13:24:19|00921|989528|VVV|5.32B|5320000000|41.27|1299730|32.36|33|2024-11-06|15/09/2024||0.4226||432860000|41.270000457764|1|2024-08-07|15/06/2024|0.45|0.47|421400000|424970000|43|1
2024-10-05 13:24:30|00922|39177|DEI|3B|3000000000|17.94|1635652|47.17|42|2024-11-04|15/09/2024||-0.0102||242780000|17.940000534058|1|2024-08-08|15/06/2024|0.06|0.02|245800000|247080000|15.109999656677|1
2024-10-05 13:24:42|00923|1075387|NVT|11.58B|11580000000|69.68|1808793|35.46|32|2024-10-25|15/09/2024||0.8126||936750000|69.680000305176|1|2024-08-06|15/06/2024|0.82|0.82|880000000|892890000|62.580001831055|1
2024-10-05 13:24:53|00924|48391|OMF|5.64B|5640000000|47.05|1050508|25.63|45|2025-02-05|15/12/2024||1.28||1160000000|47.049999237061|1|2024-10-23|15/09/2024||1.25||1140000000|47.049999237061|1
2024-10-05 13:25:02|00925|16321|IBKR|16.09B|16090000000|147.85|949904|68.18|24|2025-01-21|15/12/2024||1.72||1270000000|147.85000610352|1|2024-10-15|15/09/2024||1.76||1290000000|147.85000610352|1
2024-10-05 13:25:16|00926|16855|OZK|4.79B|4790000000|42.25|1245346|15.23|46|2025-01-16|15/12/2024||1.44||413430000|42.25|1|2024-10-17|15/09/2024||1.53||423740000|42.25|1
2024-10-05 13:25:30|00927|20882|MDU|5.56B|5560000000|27.25|1073982|43.72|46|2024-10-30|15/09/2024||0.3477||1030000000|27.25|1|2024-08-08|15/06/2024|0.32|0.2148|1050000000|1060000000|25.420000076294|1
2024-10-05 13:25:41|00928|20726|SON|5.28B|5280000000|53.76|744305|0.34|45|2024-10-17|15/09/2024||1.46||1720000000|53.759998321533|1|2024-07-31|15/06/2024|1.28|1.24|1620000000|1690000000|53.189998626709|1
2024-10-05 13:25:51|00929|39133|ENOV|2.27B|2270000000|40.69|641869|-19.25|45|2024-10-31|15/09/2024||0.6165||504650000|40.689998626709|1|2024-08-07|15/06/2024|0.62|0.59|525160000|526010000|41.979999542236|1
2024-10-05 13:26:03|00930|20572|CUZ|4.4B|4400000000|28.93|1172551|51.94|46|2025-02-05|15/12/2024||0.0607||212910000|28.930000305176|1|2024-10-24|15/09/2024||0.0618||212180000|28.930000305176|1
2024-10-05 13:26:13|00931|16700|NATI|7.97B|7970000000|59.98|1493751|0.69|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
2024-10-05 13:26:26|00932|20632|EVR|9.65B|9650000000|251.74|322791|88.75|46|2025-01-29|15/12/2024||3.57||926630000|251.74000549316|1|2024-10-23|15/09/2024||2.09||719720000|251.74000549316|1
2024-10-05 13:27:33|00933|39244|NYCB|4.53B|4530000000|10.9|6717873|-67.44|0||
2024-10-05 13:27:46|00934|41242|SRC|5.99B|5990000000|42.32|2902213|28.24|43|2024-04-30|15/03/2024||0.328||186980000|42.310001373291|1|2024-02-22|15/12/2023||0.3264||186210000|42.310001373291|1
2024-10-05 13:27:58|00935|39293|MAN|3.39B|3390000000|71.41|408720|-2.2|46|2025-02-04|15/12/2024||1.36||4540000000|71.410003662109|1|2024-10-17|15/09/2024||1.29||4480000000|71.410003662109|1
2024-10-05 13:28:07|00936|20812|DLB|7.22B|7220000000|75.71|495936|-5.2|46|2025-01-30|15/12/2024||0.9067||337940000|75.709999084473|1|2024-11-14|15/09/2024||0.51||307950000|75.709999084473|1
2024-10-05 13:28:23|00937|16859|PACW|2.35B|2350000000|7.54|4703408|-0.66|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
2024-10-05 13:28:32|00938|8089|SLM|4.95B|4950000000|22.76|1534589|71.13|18|2025-01-22|15/12/2024||0.3714||407050000|22.760000228882|1|2024-10-23|15/09/2024||0.0778||394640000|22.760000228882|1
2024-10-05 13:28:43|00939|101886|ESI|6.4B|6400000000|26.43|1237315|39.47|41|2024-10-23|15/09/2024||0.3872||629280000|26.430000305176|1|2024-07-29|15/06/2024|0.36|0.35|613000000|606950000|26.930000305176|1
2024-10-05 13:28:53|00940|15321|ACHC|5.18B|5180000000|55.8|1204152|-17.65|45|2024-10-31|15/09/2024||0.899||819350000|55.799999237061|1|2024-07-31|15/06/2024|0.91|0.87|796000000|784380000|67.379997253418|1
2024-10-05 13:29:06|00941|7865|AN|6.8B|6800000000|171.25|370947|26.57|45|2024-10-25|15/09/2024||4.58||6810000000|171.25|1|2024-07-31|15/06/2024|3.99|4.57|6480000000|6780000000|179.41000366211|1
2024-10-05 13:29:18|00942|1162794|ACI|10.76B|10760000000|18.58|3269442|-18.58|24|2025-01-14|15/11/2024||0.702||18760000000|18.579999923706|1|2024-10-15|15/08/2024||0.4801||18470000000|18.579999923706|1
2024-10-05 13:29:28|00943|21174|MTZ|9.9B|9900000000|127.13|829052|87.04|45|2024-10-31|15/09/2024||1.23||3440000000|127.12999725342|1|2024-08-01|15/06/2024|0.96|0.87|3000000000|3090000000|110.0299987793|1
2024-10-05 13:29:38|00944|7860|ASH|4.18B|4179999999.9999995|85.59|439048|7.39|46|2025-02-04|15/12/2024||0.9231||490510000|85.589996337891|1|2024-11-05|15/09/2024||1.33||532170000|85.589996337891|1
2024-10-05 13:29:49|00945|29718|VMI|5.86B|5860000000|290.54|112749|25.15|45|2024-10-22|15/09/2024||3.97||1020000000|290.54000854492|1|2024-07-24|15/06/2024|4.91|4.06|1000000000|1040000000|276.60998535156|1
2024-10-05 13:30:00|00946|24313|WBS|7.82B|7820000000|45.64|1325745|15.9|46|2025-01-23|15/12/2024||1.36||689960000|45.639999389648|1|2024-10-17|15/09/2024||1.34||680370000|45.639999389648|1
2024-10-05 13:30:10|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
2024-10-05 13:30:23|00948|20590|NFG|5.58B|5580000000|61.11|529892|19.57|46|2025-01-30|15/12/2024||1.55||679000000|61.110000610352|1|2024-10-31|15/09/2024||0.8172||578570000|61.110000610352|1
2024-10-05 13:30:33|00949|20743|CW|12.93B|12930000000|337.5|250798|75.02|45|2024-10-30|15/09/2024||2.7||753980000|337.5|1|2024-08-07|15/06/2024|2.67|2.29|785000000|735720000|268.54000854492|1
2024-10-05 13:30:49|00950|39290|RYN|4.73B|4730000000|31.78|695373|16.18|46|2025-01-29|15/12/2024||0.1742||238410000|31.780000686646|1|2024-10-30|15/09/2024||0.1311||213380000|31.780000686646|1
2024-10-05 13:31:00|00951|8319|MTG|6.66B|6660000000|25.7|1585683|49.94|47|2025-01-29|15/12/2024||0.6714||308480000|25.700000762939|1|2024-10-30|15/09/2024||0.6661||305980000|25.700000762939|1
2024-10-05 13:31:10|00952|20853|CLH|13.27B|13270000000|245.79|242798|51.74|45|2024-10-30|15/09/2024||2.18||1510000000|245.78999328613|1|2024-07-31|15/06/2024|2.46|2.22|1550000000|1530000000|224.41999816895|1
2024-10-05 13:31:21|00953|21120|IDA|5.41B|5410000000|101.57|302803|7.6|45|2024-10-31|15/09/2024||2.18||717950000|101.56999969482|1|2024-08-01|15/06/2024|1.71|1.37|440150000|440150000|97.75|1
2024-10-05 13:31:32|00954|48373|SAIC|7.21B|7210000000|145.64|295870|38.51|43|2024-12-05|15/10/2024||2.18||1940000000|145.63999938965|1|2024-09-05|15/07/2024|2.05|1.86|1820000000|1800000000|129.21000671387|1
2024-10-05 13:31:43|00955|20976|AL|4.84B|4840000000|43.49|777912|15.17|45|2024-11-07|15/09/2024||0.8481||686040000|43.490001678467|1|2024-08-01|15/06/2024|1.23|0.92|667300000|684770000|49.619998931885|1
2024-10-05 13:31:50|00956|1130931|FSLY|1.06B|1060000000|7.63|3218281|-51.59|24|2024-10-30|15/09/2024||-0.0555||131890000|7.6300001144409|1|2024-08-07|15/06/2024|-0.07|-0.08|132400000|131570000|7|1
2024-10-05 13:32:05|00957|17579|WTFC|7.09B|7090000000|106.6|427756|42.38|46|2025-01-15|15/12/2024||2.48||637650000|106.59999847412|1|2024-10-21|15/09/2024||2.5||621540000|106.59999847412|1
2024-10-05 13:32:14|00958|21119|HXL|4.93B|4930000000|60.27|750038|-9.35|46|2025-01-22|15/12/2024||0.5751||496980000|60.270000457764|1|2024-10-21|15/09/2024||0.4678||460140000|60.270000457764|1
2024-10-05 13:32:24|00959|21155|CR|9.11B|9110000000|159.17|226976|84.12|46|2024-10-28|15/09/2024||1.24||570980000|159.16999816895|1|2024-07-29|15/06/2024|1.3|1.12|581000000|543420000|158.86999511719|1
2024-10-05 13:32:35|00960|41323|PINC|1.92B|1920000000|19.19|1041820|-7.52|45|2024-10-29|15/09/2024||0.2504||232850000|19.190000534058|1|2024-08-20|15/06/2024|0.69|0.49|350270000|313170000|20.020000457764|1
2024-10-05 13:32:45|00961|16070|FCNCA|27.99B|27990000000|1950.12|94266|43.87|43|2025-01-23|15/12/2024||47.2||2250000000|1950.1199951172|1|2024-10-24|15/09/2024||47.59||2310000000|1950.1199951172|1
2024-10-05 13:32:54|00962|39282|HFC|8.92B|8920000000|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
2024-10-05 13:33:03|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
2024-10-05 13:33:13|00964|39288|FLO|4.72B|4720000000|22.4|1113382|3.61|46|2025-02-06|15/12/2024||0.2241||1140000000|22.39999961853|1|2024-11-07|15/09/2024||0.2962||1200000000|22.39999961853|1
2024-10-05 13:33:24|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
2024-10-05 13:33:34|00966|41225|RITM|5.62B|5620000000|10.81|3720694|18.53|41|2024-10-29|15/09/2024||0.4228||1140000000|10.810000419617|1|2024-07-31|15/06/2024|0.47|0.42|1230000000|1150000000|11.529999732971|1
2024-10-05 13:33:44|00967|17447|UMPQ|5.38B|5380000000|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
2024-10-05 13:33:54|00968|21140|SNX|9.98B|9980000000|117.31|659203|21.03|45|2025-01-14|15/11/2024||3.08||15260000000|117.30999755859|1|2024-09-26|15/08/2024|2.86|2.8|14700000000|14140000000|117.29000091553|1
2024-10-05 13:34:04|00969|13943|LAZ|4.43B|4430000000|49.09|786240|66.01|47|2025-01-30|15/12/2024||0.9636||806700000|49.090000152588|1|2024-10-24|15/09/2024||0.4369||665220000|49.090000152588|1
2024-10-05 13:34:15|00970|6403|JBLU|2.53B|2530000000|7.3|17385442|55.65|46|2025-01-23|15/12/2024||-0.3366||2290000000|7.3000001907349|1|2024-10-22|15/09/2024||-0.2754||2340000000|7.3000001907349|1
2024-10-05 13:34:27|00971|20819|FCN|7.95B|7950000000|225.4|136033|19.98|45|2024-10-24|15/09/2024||2.06||947140000|225.39999389648|1|2024-07-25|15/06/2024|2.34|2.02|949200000|938530000|230.49000549316|1
2024-10-05 13:34:38|00972|39265|HIW|3.48B|3480000000|32.85|766428|68.72|45|2024-10-22|15/09/2024||0.165||204150000|32.849998474121|1|2024-07-23|15/06/2024|0.59|0.27|204740000|205060000|28.14999961853|1
2024-10-05 13:34:49|00973|17009|QDEL|2.94B|2940000000|43.77|1091142|-40.66|45|2024-10-30|15/09/2024||0.3223||643680000|43.770000457764|1|2024-07-31|15/06/2024|-0.07|-0.23|637000000|613510000|39.779998779297|1
2024-10-05 13:34:59|00974|16317|IART|1.32B|1320000000|17|1130379|-54.95|45|2024-10-23|15/09/2024||0.3903||375800000|17|1|2024-07-29|15/06/2024|0.63|0.62|418200000|413110000|31.430000305176|1
2024-10-05 13:35:11|00975|16329|ICUI|4.38B|4380000000|179.2|292852|53.16|45|2024-11-04|15/09/2024||1.32||569960000|179.19999694824|1|2024-08-07|15/06/2024|1.56|1|596500000|553740000|123.68000030518|1
2024-10-05 13:35:19|00976|994770|PK|3.02B|3020000000|14.44|2755682|25.63|33|2024-10-29|15/09/2024||0.1598||652540000|14.439999580383|1|2024-07-31|15/06/2024|0.3|0.28|686000000|691830000|15.130000114441|1
2024-10-05 13:35:31|00977|9254|CRI|2.34B|2340000000|64.77|1153169|-1.8|45|2024-10-25|15/09/2024||1.34||747640000|64.769996643066|1|2024-07-26|15/06/2024|0.76|0.5|564000000|568810000|59.810001373291|1
2024-10-05 13:35:42|00978|13973|CRUS|6.39B|6390000000|119.61|543303|67.61|45|2025-01-29|15/12/2024||2.48||589620000|119.61000061035|1|2024-10-30|15/09/2024||2.02||520510000|119.61000061035|1
2024-10-05 13:35:50|00979|1174995|DTM|8.16B|8160000000|84.05|642873|57.4|18|2024-10-31|15/09/2024||0.9299||240310000|84.050003051758|1|2024-07-30|15/06/2024|0.98|0.92|236500000|238650000|74.220001220703|1
2024-10-05 13:36:02|00980|39303|TKR|5.88B|5880000000|83.9|472153|17.46|45|2024-10-30|15/09/2024||1.4||1120000000|83.900001525879|1|2024-07-31|15/06/2024|1.63|1.6|1180000000|1180000000|85.559997558594|1
2024-10-05 13:36:12|00981|8087|R|6.22B|6220000000|143.68|268354|44.97|46|2024-10-24|15/09/2024||3.41||3370000000|143.67999267578|1|2024-07-25|15/06/2024|3|2.87|3180000000|3240000000|129.88000488281|1
2024-10-05 13:36:22|00982|29682|THG|5.36B|5360000000|149.03|188224|33.66|46|2025-01-29|15/12/2024||3.49||1420000000|149.0299987793|1|2024-10-30|15/09/2024||2.61||1670000000|149.0299987793|1
2024-10-05 13:36:33|00983|958239|OLLI|5.97B|5970000000|97.39|1078907|33.92|40|2024-12-04|15/10/2024||0.5713||520610000|97.389999389648|1|2024-08-29|15/07/2024|0.78|0.78|578400000|561080000|94.089996337891|1
2024-10-05 13:36:42|00984|976454|LM0E|6.60B|6600000000|21|420|0.96|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
2024-10-05 13:36:53|00985|20204|HE|1.6B|1600000000|9.76|5290747|-16.72|46|2024-11-07|15/09/2024||0.57||917150000|9.7600002288818|1|2024-08-09|15/06/2024|0.44|0.49|792330000|911330000|15.979999542236|1
2024-10-05 13:37:04|00986|20344|SPB|2.59B|2590000000|92.57|380399|23.33|47|2025-02-06|15/12/2024||0.8796||704560000|92.569999694824|1|2024-11-15|15/09/2024||0.9843||746820000|92.569999694824|1
2024-10-05 13:37:16|00987|20291|HPP|660.08M|660080000|4.68|2372363|-22.52|45|2024-11-12|15/09/2024||-0.38||217330000|4.6799998283386|1|2024-08-07|15/06/2024|-0.33|-0.37|218000000|216080000|5.4699997901917|1
2024-10-05 13:37:27|00988|39259|AXS|6.92B|6920000000|82.17|521728|45.07|46|2025-01-29|15/12/2024||2.91||1490000000|82.169998168945|1|2024-10-30|15/09/2024||2.34||1510000000|82.169998168945|1
2024-10-05 13:37:36|00989|20870|H|15.42B|15420000000|153.69|566080|47.3|45|2024-10-31|15/09/2024||0.9663||1610000000|153.69000244141|1|2024-08-06|15/06/2024|1.53|0.97|1700000000|1740000000|133.94000244141|1
2024-10-05 13:37:45|00990|943142|LBRDA|11.12B|11120000000|77.44|154785|-13.18|39|2024-11-01|15/09/2024||2.1||245000000|77.440002441406|1|2024-08-08|15/06/2024|1.36|1.71|246000000|246000000|62.930000305176|1
2024-10-05 13:37:56|00991|21229|FNB|4.98B|4980000000|13.84|2426238|26.74|46|2025-01-28|15/12/2024||0.3538||412010000|13.840000152588|1|2024-10-17|15/09/2024||0.3488||410780000|13.840000152588|1
2024-10-05 13:38:05|00992|20262|EPR|3.61B|3610000000|47.72|570434|15.63|45|2024-10-30|15/09/2024||0.7012||143370000|47.720001220703|1|2024-07-31|15/06/2024|0.51|0.65|173100000|140330000|45.729999542236|1
2024-10-05 13:38:20|00993|6489|QRTEA|300.23M|300230000|0.6813|2633551|45.2|46|2024-11-01|15/09/2024||0.094||2450000000|0.68129998445511|1|2024-08-08|15/06/2024|0.0504|0.0706|2410000000|2460000000|0.62199997901917|1
2024-10-05 13:38:29|00994|21188|AVT|4.76B|4760000000|54.05|574906|12.42|46|2025-01-23|15/12/2024||1.02||5500000000|54.049999237061|1|2024-10-24|15/09/2024||0.8524||5430000000|54.049999237061|1
2024-10-05 13:38:40|00995|1178602|KD|5.46B|5460000000|23.63|1595698|57.32|17|2024-11-06|15/09/2024||0.056||3720000000|23.629999160767|1|2024-07-31|15/06/2024|0.13|0.17|3740000000|3790000000|26.75|1
2024-10-05 13:38:51|00996|20267|MSM|4.68B|4680000000|83.4|606222|-15.42|46|2025-01-08|15/11/2024||0.9874||945290000|83.400001525879|1|2024-10-24|15/08/2024||1.08||959740000|83.400001525879|1
2024-10-05 13:39:02|00997|17517|VSAT|1.46B|1460000000|11.4|2241072|-26.36|45|2024-11-05|15/09/2024||0.024||1110000000|11.39999961853|1|2024-08-07|15/06/2024|0.3|-0.1835|1130000000|1070000000|17.540000915527|1
2024-10-05 13:39:19|00998|39272|AGO|4.36B|4360000000|82.82|368322|37.39|45|2024-11-07|15/09/2024||1.36||194390000|82.819999694824|1|2024-08-07|15/06/2024|1.44|1.39|202000000|193050000|77.029998779297|1
2024-10-05 13:39:30|00999|20757|HHH|3.80B|3800000000|76.51|293668|15.22|45|2024-11-04|15/09/2024||0.0395||271430000|76.51000213623|1|2024-07-26|15/06/2024|0.4002|0.2178|317410000|239730000|67.144592285156|1
2024-10-05 13:39:43|01000|21125|KMPR|3.95B|3950000000|61.25|331933|47.7|45|2025-02-03|15/12/2024||1.35||1100000000|61.25|1|2024-11-04|15/09/2024||1.37||1070000000|61.25|1
2024-10-05 13:39:56|01001|21168|KEX|7.13B|7130000000|123.23|484247|52.46|47|2025-01-30|15/12/2024||1.37||832560000|123.23000335693|1|2024-10-30|15/09/2024||1.48||829720000|123.23000335693|1
2024-10-05 13:40:04|01002|1025079|JBGS|1.53B|1530000000|17.68|764131|26.29|31|2024-10-29|15/09/2024||-0.37||125970000|17.680000305176|1|2024-07-30|15/06/2024|-0.27|-0.41|135320000|115570000|16.85000038147|1
2024-10-05 13:40:16|01003|986077|FHB|2.93B|2930000000|22.9|665138|29.67|34|2025-01-24|15/12/2024||0.4213||204790000|22.89999961853|1|2024-10-25|15/09/2024||0.4375||205370000|22.89999961853|1
2024-10-05 13:40:26|01004|20516|AM|7.6B|7600000000|15.8|2830262|33.45|40|2024-10-23|15/09/2024||0.2219||280980000|15.800000190735|1|2024-07-31|15/06/2024|0.23|0.22|269800000|277750000|14.560000419617|1
2024-10-05 13:40:37|01005|15591|BOKF|6.64B|6640000000|103.48|144375|32.72|46|2025-01-22|15/12/2024||1.95||517740000|103.48000335693|1|2024-10-21|15/09/2024||1.97||510140000|103.48000335693|1
2024-10-05 13:40:49|01006|13979|HAIN|783.44M|783440000|8.72|1245306|-13.49|46|2025-02-06|15/12/2024||0.1646||442810000|8.7200002670288|1|2024-11-05|15/09/2024||-0.0161||395190000|8.7200002670288|1
2024-10-05 13:40:59|01007|16532|LOPE|4.04B|4040000000|139.23|144810|19.06|45|2024-11-06|15/09/2024||1.46||241020000|139.22999572754|1|2024-08-06|15/06/2024|1.27|1.1|227460000|223560000|147.33999633789|1
2024-10-05 13:41:11|01008|29742|WTM|4.5B|4500000000|1776.21|10623|16.16|45|2024-11-04|15/09/2024||51|||1776.2099609375|1|2024-08-07|15/06/2024|-21.24|-26|||1753.4699707031|1
2024-10-05 13:41:22|01009|20376|PAG|10.55B|10550000000|158.06|178090|4.06|46|2025-02-05|15/12/2024||3.43||7620000000|158.05999755859|1|2024-10-23|15/09/2024||3.53||7750000000|158.05999755859|1
2024-10-05 13:41:32|01010|17188|SLGN|5.5B|5500000000|51.52|577502|23.49|46|2025-02-04|15/12/2024||0.804||1410000000|51.520000457764|1|2024-10-23|15/09/2024||1.25||1830000000|51.520000457764|1
2024-10-05 13:41:44|01011|20732|BOH|2.53B|2530000000|63.6|317488|32.03|46|2025-01-27|15/12/2024||0.7932||161250000|63.599998474121|1|2024-10-21|15/09/2024||0.8223||160300000|63.599998474121|1
2024-10-05 13:41:54|01012|1169118|SHLS|854.9M|854900000|5.13|5433559|-66.03|19|2024-11-05|15/09/2024||0.101||101720000|5.1300001144409|1|2024-08-06|15/06/2024|0.1|0.08|99200000|90570000|5.460000038147|1
2024-10-05 13:42:03|01013|1163041|DNB|4.99B|4990000000|11.29|3231905|15.79|22|2024-10-31|15/09/2024||0.2665||605690000|11.289999961853|1|2024-08-01|15/06/2024|0.23|0.23|576200000|580710000|10.880000114441|1
2024-10-05 13:42:12|01014|16663|MRCY|2.22B|2220000000|37.35|618434|3.38|46|2025-02-04|15/12/2024||-0.0363||197510000|37.349998474121|1|2024-10-29|15/09/2024||-0.0775||181770000|37.349998474121|1
2024-10-05 13:42:22|01015|962325|AGR|13.84B|13840000000|35.76|654583|24.34|36|2024-10-22|15/09/2024||0.3286||1940000000|35.759998321533|1|2024-07-23|15/06/2024|0.49|0.27|1920000000|1700000000|35.5|1
2024-10-05 13:42:31|01016|1163535|CHPT|612.84M|612840000|1.42|13000990|-65.87|21|2024-12-05|15/10/2024||-0.1786||96090000|1.4199999570847|1|2024-09-04|15/07/2024|-0.16|-0.15|109000000|113510000|1.7000000476837|1
2024-10-05 13:42:41|01017|949627|VIRT|2.77B|2770000000|31.76|1382706|85.19|40|2025-01-23|15/12/2024||0.7467||363680000|31.760000228882|1|2024-10-24|15/09/2024||0.7066||357580000|31.760000228882|1
2024-10-05 13:42:51|01018|49803|SC|12.73B|12730000000|41.6|448289|0|32|2022-04-27|15/03/2022||1.34||1910000000|41.599998474121|1|2022-02-10|15/12/2021||1.4||1930000000|41.599998474121|1
2024-10-05 13:43:02|01019|16739|NKTR|242.98M|242980000|1.32|1067327|150.95|45|2024-11-06|15/09/2024||-0.1983||21180000|1.3200000524521|1|2024-08-08|15/06/2024|-0.25|-0.19|23500000|20630000|1.1799999475479|1
2024-10-05 13:43:13|01020|20918|CPA|3.99B|3990000000|96.14|283451|15.14|45|2024-11-13|15/09/2024||3.49||861950000|96.139999389648|1|2024-08-07|15/06/2024|2.88|2.82|819400000|838130000|84|1
2024-10-05 13:43:21|01021|1137413|GO|1.62B|1620000000|16.58|2008535|-41.29|27|2024-11-05|15/09/2024||0.2729||1090000000|16.579999923706|1|2024-08-06|15/06/2024|0.25|0.2034|1130000000|1100000000|18.280000686646|1
2024-10-05 13:43:32|01022|21003|NEU|5.08B|5080000000|529.29|28629|15.39|45|2024-10-23|15/09/2024|||||529.28997802734|1|2024-07-29|15/06/2024|11.63||710230||561.86999511719|1
2024-10-05 13:43:41|01023|940842|SAGE|405.37M|405370000|6.64|752159|-67.03|41|2024-11-05|15/09/2024||-1.56||10200000|6.6399998664856|1|2024-07-31|15/06/2024|-1.7|-1.64|8650000|8750000|10.800000190735|1
2024-10-05 13:43:51|01024|1172260|PSFE|1.32B|1320000000|21.79|235295|100.83|19|2024-11-07|15/09/2024||0.6756||423240000|21.790000915527|1|2024-08-13|15/06/2024|0.59|0.6|439900000|424270000|19.360000610352|1
2024-10-05 13:43:59|01025|1168847|DRVN|2.38B|2380000000|14.51|790125|24.87|21|2024-10-23|15/09/2024||0.2166||597950000|14.510000228882|1|2024-08-01|15/06/2024|0.35|0.2818|611570000|628340000|13.439999580383|1
2024-10-05 13:44:08|01026|1156576|REYN|6.21B|6210000000|29.53|639504|16.86|25|2025-02-05|15/12/2024||0.5841||976980000|29.530000686646|1|2024-11-06|15/09/2024||0.4153||902430000|29.530000686646|1
2024-10-05 13:44:18|01027|1061418|GTES|4.45B|4450000000|17.51|3518205|54.68|31|2024-11-05|15/09/2024||0.3114||842120000|17.510000228882|1|2024-07-31|15/06/2024|0.36|0.36|885500000|894200000|17.729999542236|1
2024-10-05 13:44:31|01028|21032|LENb|48.98B|48980000000|168.1|42485|67.86|45|2024-12-11|15/11/2024||4.33||10040000000|168.10000610352|1|2024-09-19|15/08/2024|4.26|3.65|9420000000|9130000000|172.58999633789|1
2024-10-05 13:44:40|01029|32367|ADT|6.48B|6480000000|7.18|4064853|12.01|41|2024-10-31|15/09/2024||0.142||1220000000|7.1799998283386|1|2024-08-01|15/06/2024|0.17|0.17|1210000000|1210000000|7.7800002098083|1
2024-10-05 13:44:50|01030|16514|FWONA|18.06B|18060000000|71.03|113362|17.72|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
2024-10-05 13:45:02|01031|1006167|SNDR|4.73B|4730000000|26.98|941807|1.47|33|2025-01-30|15/12/2024||0.2904||1410000000|26.979999542236|1|2024-10-24|15/09/2024||0.2327||1340000000|26.979999542236|1
2024-10-05 13:45:17|01032|20700|MCY|3.6B|3600000000|65.09|255158|131.14|45|2024-10-29|15/09/2024||1.63||1440000000|65.089996337891|1|2024-07-30|15/06/2024|1.09|0.8|1300000000|1370000000|58.5|1
2024-10-05 13:45:34|01033|20805|CNA|13.12B|13120000000|48.44|312973|29.84|45|2024-10-28|15/09/2024||1.17||3570000000|48.439998626709|1|2024-07-29|15/06/2024|1.19|1.19|3520000000|3560000000|48.509998321533|1
2024-10-05 13:45:45|01034|1177768|SLVM|3.39B|3390000000|82.75|298639|96.84|17|2024-11-07|15/09/2024||2.15||961330000|82.75|1|2024-08-09|15/06/2024|1.98|1.58|933000000|937560000|67.580001831055|1
2024-10-05 13:45:51|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
2024-10-05 13:46:04|01036|1171379|HAYW|3.18B|3180000000|14.79|1744134|11.88|19|2024-10-29|15/09/2024||0.105||225160000|14.789999961853|1|2024-07-30|15/06/2024|0.21|0.2|284400000|284180000|13.489999771118|1
2024-10-05 13:46:17|01037|17336|TFSL|3.53B|3530000000|12.67|254394|8.2|46|2025-01-29|15/12/2024||0.06||72010000|12.670000076294|1|2024-10-31|15/09/2024||0.06||75220000|12.670000076294|1
2024-10-05 13:46:29|01038|24426|SEB|3B|3000000000|3090|2343|-15.42|44|2024-10-29|15/09/2024|||||3090|1|2024-07-30|15/06/2024|||||3182.2299804688|1
2024-10-05 13:46:37|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
2024-10-05 13:46:45|01040|1175864|NABL|2.34B|2340000000|12.63|497895|-3.73|18|2024-11-06|15/09/2024||0.1008||116430000|12.630000114441|1|2024-08-08|15/06/2024|0.14|0.104|119600000|116830000|13.239999771118|1
2024-10-05 13:46:52|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
2024-10-05 13:47:02|01042|1096498|||||||30|2025-02-06|15/12/2024||0.254||203110000|12.810000419617|1|2024-10-31|15/09/2024||0.2473||194030000|12.810000419617|1
2024-10-05 13:47:13|01043|1163792|PARAA|7.48B|7480000000|21.95|71441|52.32|33|2024-10-31|15/09/2024||0.2155||7000000000|21.950000762939|1|2024-08-08|15/06/2024|0.54|0.1255|6810000000|7190000000|22.940000534058|1
2024-10-05 13:47:23|01044|1168782|AMBP|2.24B|2240000000|3.75|1376561|30.66|17|2024-10-24|15/09/2024||0.0676||1340000000|3.75|1|2024-07-25|15/06/2024|0.06|0.05|1260000000|1310000000|3.75|1
2024-10-05 13:47:34|01045|6414|CROX|8.43B|8430000000|141.93|1207789|68.42|45|2024-10-31|15/09/2024||3.1||1050000000|141.92999267578|1|2024-08-01|15/06/2024|4.01|3.54|1110000000|1100000000|134.36999511719|1
2024-10-05 13:47:43|01046|17404|TTEK|12.95B|12950000000|48.37|1294943|55.12|46|2025-01-29|15/12/2024||0.3312||1080000000|48.369998931885|1|2024-11-13|15/09/2024||0.3693||1140000000|48.369998931885|1
2024-10-05 13:47:52|01047|16544|LSCC|7.3B|7300000000|53.01|2827791|-30.6|45|2024-10-29|15/09/2024||0.236||127090000|53.009998321533|1|2024-07-29|15/06/2024|0.23|0.24|124100000|130170000|55.069999694824|1
2024-10-05 13:48:00|01048|1166240|ASAN|2.63B|2630000000|11.53|2038463|-27.58|22|2024-12-04|15/10/2024||-0.0367||180640000|11.529999732971|1|2024-09-03|15/07/2024|-0.05|-0.08|179200000|177680000|14.060000419617|1
2024-10-05 13:48:13|01049|978740|NTLA|1.83B|1830000000|17.99|1427752|-41.04|33|2024-10-31|15/09/2024||-1.39||9950000|17.989999771118|1|2024-08-08|15/06/2024|-1.52|-1.22|6960000|19680000|21.309999465942|1
2024-10-05 13:48:22|01050|17187|SLAB|3.76B|3760000000|116.58|297136|3.03|46|2025-01-29|15/12/2024||0.088||186130000|116.58000183105|1|2024-10-23|15/09/2024||-0.2057||165150000|116.58000183105|1
2024-10-05 13:48:32|01051|17108|SAIA|11.35B|11350000000|428.14|431761|7.59|46|2025-01-31|15/12/2024||3.14||800590000|428.14001464844|1|2024-10-25|15/09/2024||3.54||838090000|428.14001464844|1
2024-10-05 13:48:42|01052|20487|EGP|8.76B|8760000000|179.99|309076|8.19|45|2024-10-23|15/09/2024||1.13||161410000|179.99000549316|1|2024-07-23|15/06/2024|1.14|1.1|159090000|156700000|191.33999633789|1
2024-10-05 13:48:52|01053|41004|APPS|284.69M|284690000|2.77|4030673|-49.27|42|2024-11-04|15/09/2024||0.0522||126210000|2.7699999809265|1|2024-08-07|15/06/2024|0.07|0.03|118000000|115280000|1.7799999713898|1
2024-10-05 13:49:02|01054|17159|LNW|8.28B|8279999999.999999|93.39|722366|36.65|42|2024-11-12|15/09/2024||1.09||823900000|93.389999389648|1|2024-08-07|15/06/2024|0.9|1.05|818000000|799400000|100.70999908447|1
2024-10-05 13:49:14|01055|16806|OMCL|1.95B|1950000000|42.39|535229|-2.98|46|2025-02-06|15/12/2024||0.4656||287960000|42.389999389648|1|2024-10-29|15/09/2024||0.4144||280350000|42.389999389648|1
2024-10-05 13:49:24|01056|960584|WSC|7.09B|7090000000|37.59|2269846|-7.55|31|2024-10-30|15/09/2024||0.4516||619240000|37.590000152588|1|2024-08-01|15/06/2024|0.39|0.4|604590000|614850000|41|1
2024-10-05 13:49:32|01057|1073227|INSP|6.41B|6410000000|214.93|653383|21.34|31|2024-10-29|15/09/2024||0.0677||197480000|214.92999267578|1|2024-08-06|15/06/2024|0.32|-0.1398|195890000|189080000|145.50999450684|1
2024-10-05 13:49:40|01058|1123145|SWAV|12.57B|12570000000|334.75|1260949|68.27|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
2024-10-05 13:49:49|01059|958242|RPD|2.46B|2460000000|39.16|722266|-15.09|38|2025-02-05|15/12/2024||0.5298||212110000|39.159999847412|1|2024-10-30|15/09/2024||0.5175||210040000|39.159999847412|1
2024-10-05 13:50:00|01060|17300|SYNA|3.05B|3050000000|76.34|337796|-15.29|46|2025-01-30|15/12/2024||0.8436||263350000|76.339996337891|1|2024-10-31|15/09/2024||0.7461||255220000|76.339996337891|1
2024-10-05 13:50:11|01061|100233|VRNS|6.34B|6340000000|56.48|1401406|88.58|43|2024-10-28|15/09/2024||0.0744||141620000|56.479999542236|1|2024-07-29|15/06/2024|0.05|-0.02|130300000|124800000|48.470001220703|1
2024-10-05 13:50:22|01062|992965|BL|3.39B|3390000000|54.51|788967|3.95|33|2024-10-31|15/09/2024||0.5144||162880000|54.509998321533|1|2024-08-06|15/06/2024|0.58|0.5|160500000|158210000|43.75|1
2024-10-05 13:50:32|01063|41307|FOXF|1.68B|1680000000|40.42|513276|-57.07|44|2024-10-31|15/09/2024||0.4213||367100000|40.419998168945|1|2024-08-01|15/06/2024|0.38|0.35|348500000|346220000|53.389999389648|1
2024-10-05 13:50:42|01064|986248|MEDP|10.61B|10610000000|343.05|329804|40.55|33|2024-10-21|15/09/2024||2.8||542420000|343.04998779297|1|2024-07-22|15/06/2024|2.75|2.53|528100000|528410000|421.30999755859|1
2024-10-05 13:50:53|01065|40050|AMBA|2.32B|2320000000|56.2|662209|7.99|45|2024-11-28|15/10/2024||0.0343||79020000|56.200000762939|1|2024-08-27|15/07/2024|-0.13|-0.19|63720000|62100000|51.150001525879|1
2024-10-05 13:51:07|01066|15459|ARWR|2.34B|2340000000|18.82|1023771|-26.34|45|2025-02-05|15/12/2024||-1.24||12120000|18.819999694824|1|2024-11-25|15/09/2024||-0.9543||60530000|18.819999694824|1
2024-10-05 13:51:20|01067|943118|WK|4.4B|4400000000|79.73|411982|-18.51|40|2024-10-30|15/09/2024||0.2518||180490000|79.730003356934|1|2024-08-01|15/06/2024|0.16|0.18|178000000|175220000|73.769996643066|1
2024-10-05 13:51:29|01068|958818|PFGC|12.26B|12260000000|78.65|1038032|41.81|38|2025-02-05|15/12/2024||1.05||14690000000|78.650001525879|1|2024-11-06|15/09/2024||1.23||15240000000|78.650001525879|1
2024-10-05 13:51:39|01069|16945|POWI|3.59B|3590000000|63.14|453182|-15.93|46|2025-02-06|15/12/2024||0.4023||119220000|63.139999389648|1|2024-10-24|15/09/2024||0.3593||114790000|63.139999389648|1
2024-10-05 13:51:50|01070|17416|TXRH|11.91B|11910000000|178.65|736292|83.68|45|2024-10-24|15/09/2024||1.31||1280000000|178.64999389648|1|2024-07-25|15/06/2024|1.79|1.64|1340000000|1340000000|165.46000671387|1
2024-10-05 13:52:01|01071|951001|BPMC|5.61B|5610000000|88.61|678547|79.55|37|2024-10-24|15/09/2024||-0.9768||126820000|88.610000610352|1|2024-08-01|15/06/2024|-0.8|-1.29|138200000|103570000|108.30000305176|1
2024-10-05 13:52:14|01072|16089|FFIN|5.09B|5090000000|35.89|591230|46.97|44|2025-01-23|15/12/2024||0.388||141770000|35.889999389648|1|2024-10-17|15/09/2024||0.388||140620000|35.889999389648|1
2024-10-05 13:52:27|01073|16219|NOVT|6.28B|6280000000|175|157650|22.82|45|2024-11-05|15/09/2024||0.86||251140000|175|1|2024-08-06|15/06/2024|0.73|0.69|236000000|233630000|156.5|1
2024-10-05 13:52:35|01074|1077002|BJ|11.47B|11470000000|86.5|1531008|26.57|31|2024-11-14|15/10/2024||0.9156||5130000000|86.5|1|2024-08-22|15/07/2024|1.09|1.01|5210000000|5150000000|87.620002746582|1
2024-10-05 13:52:45|01075|16045|EXPO|5.82B|5820000000|114.63|196413|32.03|46|2025-01-30|15/12/2024||0.4113||120950000|114.62999725342|1|2024-10-24|15/09/2024||0.4811||125670000|114.62999725342|1
2024-10-05 13:52:57|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
2024-10-05 13:53:05|01077|1155835|SPT|1.67B|1670000000|29.34|581390|-39.43|25|2024-10-31|15/09/2024||0.1211||102030000|29.340000152588|1|2024-08-01|15/06/2024|0.09|0.08|99400000|98700000|39.069999694824|1
2024-10-05 13:53:20|01078|17254|STAA|1.72B|1720000000|35.07|818512|-7.42|45|2024-10-30|15/09/2024||0.1795||87350000|35.069999694824|1|2024-08-07|15/06/2024|0.15|0.24|99000000|95220000|37.889999389648|1
2024-10-05 13:53:29|01079|16678|MSTR|35.77B|35770000000|176.51|11835120|445.76|46|2025-02-04|15/12/2024||-0.1228||124630000|176.50999450684|1|2024-10-29|15/09/2024||-0.128||121540000|176.50999450684|1
2024-10-05 13:53:38|01080|1096240|TWST|2.54B|2540000000|43.34|871947|130.9|31|2025-01-31|15/12/2024||-0.6724||85170000|43.340000152588|1|2024-11-15|15/09/2024||-0.6964||82600000|43.340000152588|1
2024-10-05 13:53:48|01081|16420|ZD|2B|2000000000|44.66|644156|-26.99|45|2024-11-05|15/09/2024||1.53||347910000|44.659999847412|1|2024-08-07|15/06/2024|1.18|1.29|320800000|332730000|39.639999389648|1
2024-10-05 13:54:01|01082|15467|ASGN|4.22B|4219999999.9999995|94.26|318876|19.5|46|2025-02-05|15/12/2024||1.26||1010000000|94.26000213623|1|2024-10-23|15/09/2024||1.35||1030000000|94.26000213623|1
2024-10-05 13:54:10|01083|1096129|UPWK|1.43B|1430000000|10.84|2282151|0.84|30|2024-10-23|15/09/2024||0.24||182020000|10.840000152588|1|2024-08-07|15/06/2024|0.26|0.23|193130000|193050000|10.789999961853|1
2024-10-05 13:54:20|01084|17239|SPSC|7.15B|7150000000|190.32|181158|14.66|46|2025-02-06|15/12/2024||0.8793||166520000|190.32000732422|1|2024-10-24|15/09/2024||0.8318||159610000|190.32000732422|1
2024-10-05 13:54:30|01085|17203|SMTC|3.14B|3140000000|41.68|1767246|86.99|45|2024-11-27|15/10/2024||0.233||232890000|41.680000305176|1|2024-08-27|15/07/2024|0.11|0.09|215400000|212300000|37.029998779297|1
2024-10-05 13:54:39|01086|940768|HQY|7.26B|7260000000|83.09|657821|14.37|40|2024-12-03|15/10/2024||0.7185||289770000|83.089996337891|1|2024-09-03|15/07/2024|0.86|0.7|299900000|285130000|79.559997558594|1
2024-10-05 13:54:50|01087|16256|HELE|1.43B|1430000000|62.78|754299|-41.44|47|2025-01-13|15/11/2024||2.72||539270000|62.779998779297|1|2024-10-09|15/08/2024||1.04||458860000|62.779998779297|1
2024-10-05 13:55:02|01088|16236|HALO|7.5B|7500000000|59.18|1309260|57.18|45|2024-11-04|15/09/2024||0.995||254590000|59.180000305176|1|2024-08-06|15/06/2024|0.91|0.76|231000000|208940000|52.110000610352|1
2024-10-05 13:55:15|01089|1009130|BHVN|4.81B|4810000000|47.63|970143|97.23|33|2024-11-06|15/09/2024||-1.72||0.00|47.630001068115|1|2024-08-09|15/06/2024|-3.5|-1.78|||36.619998931885|1
2024-10-05 13:55:26|01090|21252|KBR|9.08B|9080000000|68.25|908402|17.51|45|2024-10-23|15/09/2024||0.8403||1960000000|68.25|1|2024-07-24|15/06/2024|0.83|0.79|1850000000|1880000000|68.589996337891|1
2024-10-05 13:55:34|01091|1027143|RDFN|1.35B|1350000000|11.11|6699593|59.63|31|2024-11-06|15/09/2024||-0.2034||280570000|11.109999656677|1|2024-08-06|15/06/2024|-0.23|-0.26|295200000|291610000|7.289999961853|1
2024-10-05 13:55:44|01092|40083|NEO|1.79B|1790000000|13.94|755491|14.64|45|2024-10-29|15/09/2024||0.0121||167010000|13.939999580383|1|2024-07-29|15/06/2024|0.03|-0.0031|165000000|161820000|14.880000114441|1
2024-10-05 13:55:53|01093|52417|CELH|7.05B|7050000000|30.25|6134123|-40.74|33|2024-11-07|15/09/2024||0.0565||287100000|30.25|1|2024-08-06|15/06/2024|0.28|0.23|402000000|394160000|41.349998474121|1
2024-10-05 13:56:06|01094|21128|MMS|5.49B|5490000000|91.25|393049|22.98|45|2024-11-19|15/09/2024||1.57||1310000000|91.25|1|2024-08-07|15/06/2024|1.74|1.52|1310000000|1290000000|88.25|1
2024-10-05 13:56:17|01095|953821|WING|12.16B|12160000000|414.99|409069|126.92|38|2024-10-30|15/09/2024||0.9455||159670000|414.98999023438|1|2024-07-31|15/06/2024|0.93|0.82|155700000|145110000|376.57000732422|1
2024-10-05 13:56:27|01096|950998|NSA|3.39B|3390000000|44.63|712093|46.91|38|2024-10-30|15/09/2024||-0.11||186020000|44.630001068115|1|2024-08-05|15/06/2024|0.16|-0.08|190450000|186370000|43.029998779297|1
2024-10-05 13:56:35|01097|1052916|EYE|831.18M|831180000|10.57|2182241|-30.41|30|2024-11-07|15/09/2024||0.0729||453540000|10.569999694824|1|2024-08-07|15/06/2024|0.15|0.09|451700000|451350000|13.960000038147|1
2024-10-05 13:56:49|01098|958147|HLI|11.24B|11240000000|161.63|295998|51.18|38|2025-01-29|15/12/2024||1.51||597510000|161.63000488281|1|2024-10-24|15/09/2024||1.31||540170000|161.63000488281|1
2024-10-05 13:57:01|01099|15534|BCPC|5.59B|5590000000|172.25|116268|36.65|45|2024-10-25|15/09/2024||1.09||243480000|172.25|1|2024-07-26|15/06/2024|1.09|1.04|234080000|239680000|174.80999755859|1
2024-10-05 13:57:14|01100|15371|ALKS|4.77B|4770000000|28.97|1768776|1.86|43|2024-10-23|15/09/2024||0.7344||382680000|28.969999313354|1|2024-07-24|15/06/2024|0.72|0.68|399100000|393420000|25|1
2024-10-05 13:57:22|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
2024-10-05 13:57:31|01102|1084931|TENB|4.93B|4930000000|41.43|906881|-6.67|31|2024-10-22|15/09/2024||0.2957||223230000|41.430000305176|1|2024-07-31|15/06/2024|0.31|0.24|221200000|218540000|47.150001525879|1
2024-10-05 13:57:41|01103|20348|AMN|1.46B|1460000000|38.32|800452|-53.89|45|2024-11-07|15/09/2024||0.6017||671310000|38.319999694824|1|2024-08-08|15/06/2024|0.98|0.7773|740690000|740430000|60.029998779297|1
2024-10-05 13:57:51|01104|20365|JBT|3.18B|3180000000|99.93|268422|-3.24|45|2024-10-23|15/09/2024||1.41||440960000|99.930000305176|1|2024-07-30|15/06/2024|1.05|1.22|402000000|434320000|97.410003662109|1
2024-10-05 13:58:01|01105|29662|MTDR|6.75B|6750000000|54.08|1494037|0.84|45|2024-10-22|15/09/2024||1.79||855360000|54.080001831055|1|2024-07-23|15/06/2024|2.05|1.76|847140000|824050000|62.689998626709|1
2024-10-05 13:58:19|01106|20275|SSD|8.09B|8090000000|191.78|227407|31.3|45|2024-10-21|15/09/2024||2.4||591070000|191.7799987793|1|2024-07-22|15/06/2024|2.31|2.48|597000000|607930000|181.33000183105|1
2024-10-05 13:58:28|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
2024-10-05 13:58:37|01108|1096126|DE000SH0TLQ3=TBEA|3B|3000000000|16.5|7182396|-2.25|27|2024-04-30|15/03/2024||0.3554||226350000|16.510000228882|1|2024-02-14|15/12/2023||0.3646||208120000|16.510000228882|1
2024-10-05 13:58:45|01109|1171774|DOCN|3.95B|3950000000|42.9|1424715|92.29|18|2024-10-31|15/09/2024||0.4013||195210000|42.900001525879|1|2024-08-08|15/06/2024|0.48|0.39|192000000|188580000|27.700000762939|1
2024-10-05 13:58:55|01110|21037|NSP|3.24B|3240000000|86.32|210838|-10.16|45|2024-10-28|15/09/2024||0.3275||1610000000|86.319999694824|1|2024-08-01|15/06/2024|0.86|0.73|1610000000|1620000000|102.7200012207|1
2024-10-05 13:59:05|01111|39261|HRI|4.54B|4540000000|160.01|245846|50.61|44|2024-10-17|15/09/2024||4.58||936510000|160.00999450684|1|2024-07-23|15/06/2024|2.6|2.91|848000000|835650000|144.27000427246|1
2024-10-05 13:59:18|01112|21036|MXL|1.13B|1130000000|13.42|1308984|-37.2|46|2025-01-29|15/12/2024||-0.1044||89080000|13.420000076294|1|2024-10-23|15/09/2024||-0.3167||80650000|13.420000076294|1
2024-10-05 13:59:29|01113|17437|UFPI|7.88B|7880000000|129.71|273394|28.43|45|2024-10-23|15/09/2024||1.88||1770000000|129.71000671387|1|2024-07-30|15/06/2024|2.05|2.05|1900000000|1880000000|127.05999755859|1
2024-10-05 13:59:37|01114|1156638|BEAM|1.85B|1850000000|23.41|969284|5.17|24|2024-11-04|15/09/2024||-1.19||15060000|23.409999847412|1|2024-08-06|15/06/2024|-1.11|-1.13|11770000|13730000|25.610000610352|1
2024-10-05 13:59:44|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
2024-10-05 13:59:55|01116|1055910|DNLI|4.1B|4099999999.9999995|28.63|959344|35.43|31|2024-10-31|15/09/2024||-0.62||6000000|28.629999160767|1|2024-08-01|15/06/2024|-0.59|-0.67|1500000|10000000|24.370000839233|1
2024-10-05 14:00:09|01117|41304|FATE|366.69M|366690000|3.22|1597080|82.95|40|2024-10-31|15/09/2024||-0.4168||1270000|3.2200000286102|1|2024-08-13|15/06/2024|-0.33|-0.46|6770000|1330000|3.329999923706|1
2024-10-05 14:00:21|01118|1088195|BE|2.47B|2470000000|10.83|5153855|0.84|32|2025-02-06|15/12/2024||0.2392||497030000|10.829999923706|1|2024-10-31|15/09/2024||0.0911||396170000|10.829999923706|1
2024-10-05 14:00:32|01119|985128|ATKR|2.99B|2990000000|83.32|831353|-40.97|35|2025-01-29|15/12/2024||2.76||830070000|83.319999694824|1|2024-11-15|15/09/2024||4.38||750670000|83.319999694824|1
2024-10-05 14:00:42|01120|101888|QTWO|4.8B|4800000000|79.59|549225|152.83|41|2024-10-30|15/09/2024||0.3563||173420000|79.589996337891|1|2024-07-31|15/06/2024|-0.22|0.31|172900000|170940000|66.419998168945|1
2024-10-05 14:00:51|01121|994769|HGV|3.71B|3710000000|36.57|904924|-3.28|33|2024-11-05|15/09/2024||0.7802||1290000000|36.569999694824|1|2024-08-08|15/06/2024|0.62|0.9328|1240000000|1330000000|38.509998321533|1
2024-10-05 14:01:03|01122|9222|DEN|4.56B|4560000000|88.69|1400791|-2.86|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
2024-10-05 14:01:17|01123|16719|NEOG|3.27B|3270000000|15.07|1607973|-12.49|45|2024-12-17|15/11/2024||-0.015||223640000|15.069999694824|1|2024-10-10|15/08/2024||-0.035||214670000|15.069999694824|1
2024-10-05 14:01:29|01124|40089|QLYS|4.68B|4680000000|127.13|374013|-17.86|46|2025-02-06|15/12/2024||1.29||154170000|127.12999725342|1|2024-10-30|15/09/2024||1.34||150750000|127.12999725342|1
2024-10-05 14:01:44|01125|21019|ENV|3.46B|3460000000|62.59|1148998|59.51|45|2024-11-07|15/09/2024||0.6916||348460000|62.590000152588|1|2024-08-09|15/06/2024|0.55|0.6244|348270000|342900000|62.009998321533|1
2024-10-05 14:01:54|01126|15761|CNMD|2.05B|2049999999.9999998|66.59|427618|-31.12|46|2025-01-30|15/12/2024||1.22||345370000|66.589996337891|1|2024-10-23|15/09/2024||0.989||318740000|66.589996337891|1
2024-10-05 14:02:07|01127|20399|RHP|6.74B|6740000000|112.56|476506|34.46|45|2024-11-04|15/09/2024||0.8247||550740000|112.55999755859|1|2024-07-31|15/06/2024|1.65|1.36|613290000|596730000|102.91999816895|1
2024-10-05 14:02:19|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
2024-10-05 14:02:30|01129|17001|PZZA|1.69B|1690000000|51.82|1114983|-19.58|45|2024-11-07|15/09/2024||0.4284||497850000|51.819999694824|1|2024-08-08|15/06/2024|0.61|0.5342|507890000|520130000|42.490001678467|1
2024-10-05 14:02:41|01130|16008|ENSG|8.18B|8180000000|144.26|565354|56.89|46|2025-01-30|15/12/2024||1.46||1100000000|144.25999450684|1|2024-10-23|15/09/2024||1.36||1060000000|144.25999450684|1
2024-10-05 14:02:49|01131|101895|TNET|4.88B|4880000000|98.2|299350|-15.61|42|2024-10-22|15/09/2024||1.31||298540000|98.199996948242|1|2024-07-26|15/06/2024|1.53|1.28|1230000000|299930000|108.84999847412|1
2024-10-05 14:03:01|01132|16842|BYON|480.38M|480380000|10.5|2180423|-33.21|45|2024-10-24|15/09/2024||-0.7725||352770000|10.5|1|2024-07-29|15/06/2024|0.76|-0.8|398000000|381740000|13.810000419617|1
2024-10-05 14:03:11|01133|16954|PRFT|2.67B|2670000000|75.96|402438|26.66|45|2024-10-24|15/09/2024||1.03||227400000|75.959999084473|1|2024-08-08|15/06/2024|0.92|0.9409|222820000|224130000|75.089996337891|1
2024-10-05 14:03:20|01134|986078|KNSL|11.34B|11340000000|486.93|157403|13.31|33|2024-10-24|15/09/2024||3.63||360260000|486.92999267578|1|2024-07-25|15/06/2024|3.75|3.52|430240000|412150000|372.14999389648|1
2024-10-05 14:03:32|01135|16044|EXLS|6.26B|6260000000|38.77|905178|40.12|45|2024-10-29|15/09/2024||0.4103||462100000|38.770000457764|1|2024-08-01|15/06/2024|0.4|0.39|448400000|444620000|35.259998321533|1
2024-10-05 14:03:42|01136|21235|RLI|7.34B|7340000000|160.42|136695|18.66|46|2025-01-22|15/12/2024||1.61||472500000|160.41999816895|1|2024-10-21|15/09/2024||1.01||492540000|160.41999816895|1
2024-10-05 14:03:52|01137|41018|TGTX|3.19B|3190000000|22.23|3593152|181.39|44|2024-11-12|15/09/2024||0.0257||81230000|22.229999542236|1|2024-08-06|15/06/2024|0.04|-0.05|73470000|65890000|17.209999084473|1
2024-10-05 14:04:03|01138|955557|ALRM|2.6B|2600000000|52.87|401403|-11.57|38|2024-11-05|15/09/2024||0.4882||231430000|52.869998931885|1|2024-08-08|15/06/2024|0.58|0.49|233800000|227180000|64.370002746582|1
2024-10-05 14:04:18|01139|16078|FELE|4.74B|4740000000|103.74|177328|16.54|45|2024-10-22|15/09/2024||1.29||555850000|103.73999786377|1|2024-07-23|15/06/2024|1.26|1.31|543300000|569960000|104.29000091553|1
2024-10-05 14:04:26|01140|1156199|CRNC|112.04M|112040000|2.68|1162357|-85.32|25|2024-11-18|15/09/2024||-0.3523||48160000|2.6800000667572|1|2024-08-08|15/06/2024|0.19|0.03|70540000|68400000|2.3699998855591|1
2024-10-05 14:04:37|01141|942650|NVRO|185.3M|185300000|4.97|663815|-72.78|40|2024-10-30|15/09/2024||-0.8234||93090000|4.9699997901917|1|2024-08-06|15/06/2024|-0.53|-0.7|104160000|107110000|8.539999961853|1
2024-10-05 14:04:48|01142|20505|MUSA|9.91B|9910000000|483.55|182510|38.02|44|2025-01-29|15/12/2024||7.23||5430000000|483.54998779297|1|2024-10-30|15/09/2024||6.75||5700000000|483.54998779297|1
2024-10-05 14:04:58|01143|15867|CWST|6.26B|6260000000|98.95|376959|29.25|43|2024-10-24|15/09/2024||0.2737||411090000|98.949996948242|1|2024-08-01|15/06/2024|0.22|0.28|377200000|374140000|103.55999755859|1
2024-10-05 14:05:07|01144|1088200|SONO|1.45B|1450000000|12.02|2253385|-4.53|33|2025-02-05|15/12/2024||0.0567||665250000|12.020000457764|1|2024-11-13|15/09/2024||-0.38||392030000|12.020000457764|1
2024-10-05 14:05:16|01145|1096118|KOD|139.62M|139620000|2.66|211141|50.28|30|2024-11-12|15/09/2024||-0.9041||0.00|2.6600000858307|1|2024-08-12|15/06/2024|-0.86|-0.87|0.00||2.4400000572205|1
2024-10-05 14:05:23|01146|1166732|FUBO|494M|494000000|1.5|12401912|-38.27|22|2024-11-01|15/09/2024||-0.1975||376760000|1.5|1|2024-08-06|15/06/2024|0.04|-0.14|382700000|368310000|1.3099999427795|1
2024-10-05 14:05:32|01147|1010718|APPN|2.45B|2450000000|33.83|637144|-18.05|31|2024-10-31|15/09/2024||-0.0833||151810000|33.830001831055|1|2024-08-01|15/06/2024|-0.26|-0.3112|146450000|142870000|36.939998626709|1
2024-10-05 14:05:43|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
2024-10-05 14:05:52|01149|940816|TRUP|1.81B|1810000000|42.84|629307|71.02|41|2024-10-31|15/09/2024||-0.065||321830000|42.840000152588|1|2024-08-08|15/06/2024|-0.14|-0.18|314800000|309320000|33.659999847412|1
2024-10-05 14:06:02|01150|16227|GTLS|4.42B|4420000000|123.81|719200|-16.12|45|2024-10-25|15/09/2024||2.7||1120000000|123.80999755859|1|2024-08-02|15/06/2024|2.18|2.47|1040000000|1110000000|153.85000610352|1
2024-10-05 14:06:15|01151|1153169|PGNY|1.47B|1470000000|16.3|2068372|-51.1|27|2024-10-31|15/09/2024||0.1431||297060000|16.299999237061|1|2024-08-06|15/06/2024|0.43|0.17|304100000|305320000|25.319999694824|1
2024-10-05 14:06:52|01152|1153690|||||||26|2024-10-15|15/09/2024||||9800000|0.93999999761581|1|2024-07-16|15/06/2024||0.01||10000000|0.42004999518394|1
2024-10-05 14:07:03|01153|20162|AIT|8.53B|8529999999.999999|221.86|265810|43.57|46|2025-01-23|15/12/2024||2.2||1070000000|221.86000061035|1|2024-10-24|15/09/2024||2.26||1080000000|221.86000061035|1
2024-10-05 14:07:17|01154|20347|ABG|4.63B|4630000000|231.82|206403|11.46|46|2025-02-05|15/12/2024||6.52||4360000000|231.82000732422|1|2024-10-22|15/09/2024||6.77||4380000000|231.82000732422|1
2024-10-05 14:07:27|01155|1096077|ARVN|1.71B|1710000000|24.96|653800|34.05|30|2024-11-05|15/09/2024||-0.9849||57630000|24.959999084473|1|2024-07-30|15/06/2024|-0.49|-1.08|76500000|33270000|27.780000686646|1
2024-10-05 14:07:37|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
2024-10-05 14:07:45|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
2024-10-05 14:07:57|01158|17169|SHOO|3.58B|3580000000|49.35|652647|57.12|45|2024-10-30|15/09/2024||0.8944||605840000|49.349998474121|1|2024-07-31|15/06/2024|0.57|0.53|523600000|515150000|44.459999084473|1
2024-10-05 14:08:07|01159|20282|BOX|4.6B|4600000000|32.15|2146070|28.24|40|2024-11-27|15/10/2024||0.4227||275440000|32.150001525879|1|2024-08-27|15/07/2024|0.44|0.4|270040000|269520000|28.659999847412|1
2024-10-05 14:08:18|01160|20340|SEM|4.38B|4380000000|33.66|642052|37.67|45|2024-10-31|15/09/2024||0.4275||1740000000|33.659999847412|1|2024-08-01|15/06/2024|0.6|0.61|1760000000|1740000000|39.759998321533|1
2024-10-05 14:08:31|01161|15323|ACIW|5.43B|5430000000|51.89|749622|146.74|45|2024-10-31|15/09/2024||0.4257||403360000|51.889999389648|1|2024-08-01|15/06/2024|0.47|0.07|373000000|349580000|43.229999542236|1
2024-10-05 14:08:43|01162|32311|AEO|4.26B|4260000000|22.16|4490214|36.79|45|2024-11-19|15/10/2024||0.4736||1310000000|22.159999847412|1|2024-08-29|15/07/2024|0.39|0.39|1300000000|1310000000|21.700000762939|1
2024-10-05 14:08:52|01163|16391|IRDM|3.55B|3550000000|29.95|1017079|-33.24|45|2024-10-17|15/09/2024||0.1955||206360000|29.950000762939|1|2024-07-23|15/06/2024|0.27|0.17|201070000|204010000|25.920000076294|1
2024-10-05 14:09:01|01164|1053088|ALTR|8.1B|8100000000|95.43|396124|44.61|31|2024-10-31|15/09/2024||0.1619||146690000|95.430000305176|1|2024-08-01|15/06/2024|0.16|0.15|148800000|146880000|88.360000610352|1
2024-10-05 14:09:09|01165|1137570|BBIO|4.74B|4740000000|25.23|1862360|2.35|25|2024-10-31|15/09/2024||-0.9303||1670000|25.229999542236|1|2024-08-01|15/06/2024|-0.59|-1|2170000|3960000|25.950000762939|1
2024-10-05 14:09:20|01166|997108|||||||32|2024-10-29|15/09/2024||1.09||151280000|173.60000610352|1|2024-08-06|15/06/2024|1.47|1.09|140000000|147580000|126.19999694824|1
2024-10-05 14:09:32|01167|13963|AEIS|3.98B|3980000000|105.53|216551|8.04|46|2025-02-05|15/12/2024||1.01||386650000|105.5299987793|1|2024-11-06|15/09/2024||0.9193||373380000|105.5299987793|1
2024-10-05 14:09:42|01168|1084218|ALLK|61.31M|61310000|0.69|358933|-71.25|31|2024-11-11|15/09/2024||-0.2475||0.00|0.68999999761581|1|2024-08-08|15/06/2024|-0.3|-0.33|||0.70550000667572|1
2024-10-05 14:09:52|01169|101891|MGNI|1.74B|1740000000|12.3|1870699|64.66|42|2024-11-06|15/09/2024||0.1983||148010000|12.300000190735|1|2024-08-07|15/06/2024|0.14|0.1543|146800000|144040000|13.029999732971|1
2024-10-05 14:10:03|01170|16461|KLIC|2.46B|2460000000|45.08|540756|-4.87|46|2025-01-30|15/12/2024||0.33||183580000|45.080001831055|1|2024-11-13|15/09/2024||0.352||180030000|45.080001831055|1
2024-10-05 14:10:17|01171|16371|INSM|12.42B|12420000000|72.27|2081754|188.62|43|2024-10-24|15/09/2024||-1.21||93300000|72.269996643066|1|2024-08-08|15/06/2024|-1.94|-1.24|90340000|87950000|70.98999786377|1
2024-10-05 14:10:27|01172|1155092|SITM|4.15B|4150000000.0000005|179.39|221476|59.71|27|2025-01-29|15/12/2024||0.3843||56040000|179.38999938965|1|2024-10-30|15/09/2024||0.2562||50730000|179.38999938965|1
2024-10-05 14:10:37|01173|1141594|PHR|1.28B|1280000000|22.19|387035|23.69|24|2024-12-04|15/10/2024||-0.2718||106250000|22.190000534058|1|2024-09-04|15/07/2024|-0.31|-0.35|102100000|101590000|23.799999237061|1
2024-10-05 14:10:48|01174|20745|LCII|3.02B|3020000000|118.67|232800|2.82|46|2025-02-06|15/12/2024||0.842||850730000|118.66999816895|1|2024-11-05|15/09/2024||1.36||921390000|118.66999816895|1
2024-10-05 14:10:58|01175|15574|BLKB|4.16B|4160000000|82.41|186489|19.12|45|2024-10-30|15/09/2024||1.12||296280000|82.410003662109|1|2024-07-30|15/06/2024|1.08|1.04|287300000|291230000|80.01000213623|1
2024-10-05 14:11:11|01176|31051|MTSI|7.96B|7960000000|110.22|574699|39.87|46|2025-01-30|15/12/2024||0.7536||204330000|110.2200012207|1|2024-11-12|15/09/2024||0.7307||200170000|110.2200012207|1
2024-10-05 14:11:22|01177|1127881|PD|1.68B|1680000000|18.05|1054726|-15.18|28|2024-11-29|15/10/2024||0.1663||116560000|18.049999237061|1|2024-09-03|15/07/2024|0.21|0.17|115900000|116510000|19.780000686646|1
2024-10-05 14:11:35|01178|21052|BCO|4.92B|4920000000|111.49|299453|54.98|45|2024-10-23|15/09/2024||1.79||1280000000|111.48999786377|1|2024-08-07|15/06/2024|1.67|1.47|1250000000|1260000000|101.45999908447|1
2024-10-05 14:11:44|01179|977677|RRR|3.29B|3290000000|55.75|471786|42.43|36|2025-02-05|15/12/2024||0.5035||504070000|55.75|1|2024-10-29|15/09/2024||0.3897||465010000|55.75|1
2024-10-05 14:11:57|01180|15492|ATRC|1.35B|1350000000|27.63|747020|-32.74|45|2024-10-30|15/09/2024||-0.1944||112250000|27.629999160767|1|2024-07-30|15/06/2024|-0.17|-0.17|116300000|116180000|21.959999084473|1
2024-10-05 14:12:09|01181|101906|SFBS|4.35B|4350000000|79.8|240640|47.64|42|2025-01-27|15/12/2024||1.05||127070000|79.800003051758|1|2024-10-21|15/09/2024||0.9758||120630000|79.800003051758|1
2024-10-05 14:12:17|01182|1096499|AXNX|3.56B|3560000000|69.63|340931|23.72|30|2024-10-28|15/09/2024||0.1015||113800000|69.629997253418|1|2024-08-01|15/06/2024|0.13|0.1|114600000|112830000|68.480003356934|1
2024-10-05 14:12:29|01183|16538|LPSN|111.27M|111270000|1.25|3486024|-62.57|46|2024-11-06|15/09/2024||-0.046||71790000|1.25|1|2024-07-31|15/06/2024|-0.33|-0.05|79900000|77450000|1.2849999666214|1
2024-10-05 14:12:38|01184|21089|SKY|5.41B|5410000000|93.88|439578|56.36|39|2024-10-30|15/09/2024||0.7438||600520000|93.879997253418|1|2024-08-06|15/06/2024|0.91|0.72|627800000|600230000|73.819999694824|1
2024-10-05 14:12:49|01185|9240|SWN|7.84B|7840000000|7.11|22887896|13.94|46|2024-10-31|15/09/2024||0.1149||1180000000|7.1100001335144|1|2024-08-01|15/06/2024|0.1|0.1|1080000000|1130000000|6.4499998092651|1
2024-10-05 14:13:00|01186|960625|LIVN|2.92B|2920000000|53.83|658606|4.08|37|2024-10-30|15/09/2024||0.7125||299300000|53.830001831055|1|2024-07-31|15/06/2024|0.93|0.78|318600000|304760000|51.299999237061|1
2024-10-05 14:13:10|01187|20698|KWR|2.95B|2950000000|164.97|105491|5.93|45|2024-10-31|15/09/2024||2.18||474850000|164.9700012207|1|2024-08-05|15/06/2024|2.13|2.22|463570000|493680000|171.75999450684|1
2024-10-05 14:13:26|01188|21136|ROG|1.95B|1950000000|104.98|123077|-19.49|45|2024-10-29|15/09/2024||0.945||226650000|104.98000335693|1|2024-07-25|15/06/2024|0.69|0.6|214200000|216150000|125.81999969482|1
2024-10-05 14:13:37|01189|50936|CYRX|389.86M|389860000|7.89|711848|-35.59|40|2024-11-07|15/09/2024||-0.3105||58210000|7.8899998664856|1|2024-08-06|15/06/2024|-1.62|-0.39|57590000|57680000|7.4800000190735|1
2024-10-05 14:13:49|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
2024-10-05 14:14:00|01191|1057699|LPRO|701.21M|701210000|5.88|374715|-16|27|2024-11-05|15/09/2024||0.044||29380000|5.8800001144409|1|2024-08-08|15/06/2024|0.02|0.05|26700000|31030000|5.5100002288818|1
2024-10-05 14:14:12|01192|17026|UPBD|1.63B|1630000000|29.79|602840|4.09|45|2024-10-30|15/09/2024||0.9556||1040000000|29.790000915527|1|2024-08-01|15/06/2024|1.04|1.03|1080000000|1030000000|37.729999542236|1
2024-10-05 14:14:26|01193|15676|CCOI|3.61B|3610000000|76.09|439970|23.86|45|2024-11-07|15/09/2024||-1.18||259190000|76.089996337891|1|2024-08-08|15/06/2024|-0.68|-1.27|260440000|264320000|67.480003356934|1
2024-10-05 14:14:38|01194|44409|LGIH|2.62B|2620000000|111.4|219556|19.37|43|2024-11-05|15/09/2024||2.68||668710000|111.40000152588|1|2024-07-30|15/06/2024|2.48|2.18|602500000|617360000|104.94999694824|1
2024-10-05 14:14:49|01195|20530|FIX|14.32B|14320000000|402.53|351684|142.44|45|2024-10-24|15/09/2024||3.97||1840000000|402.5299987793|1|2024-07-25|15/06/2024|3.74|3.09|1810000000|1690000000|299.88000488281|1
2024-10-05 14:14:57|01196|993270|IIPR|3.72B|3720000000|131.47|172320|82.22|32|2024-10-30|15/09/2024||1.45||77750000|131.4700012207|1|2024-08-05|15/06/2024|1.44|1.46|79800000|77540000|117.70999908447|1
2024-10-05 14:15:12|01197|15913|DIOD|2.99B|2990000000|64.6|396653|-18.34|45|2024-11-04|15/09/2024||0.4195||346600000|64.599998474121|1|2024-08-08|15/06/2024|0.33|0.3|319800000|316120000|59.099998474121|1
2024-10-05 14:15:25|01198|1077150|EXPI|2.07B|2069999999.9999998|13.46|1002364|-8.62|33|2024-10-30|15/09/2024||0.0725||1270000000|13.460000038147|1|2024-07-31|15/06/2024|0.08|0.12|1300000000|1300000000|14.199999809265|1
2024-10-05 14:15:37|01199|17485|VICR|1.9B|1900000000|42.05|188018|-25.73|45|2024-10-22|15/09/2024||0.1067||82770000|42.049999237061|1|2024-07-23|15/06/2024|-0.03|0.09|85900000|81770000|37.430000305176|1
2024-10-05 14:15:46|01200|1052244|CARG|3.03B|3030000000|29.29|712779|70.99|31|2024-11-05|15/09/2024||0.4274||223330000|29.290000915527|1|2024-08-08|15/06/2024|0.41|0.34|218700000|215770000|22.110000610352|1
2024-10-05 14:16:00|01201|15666|CBRL|1.05B|1050000000|47.4|720674|-29.63|45|2024-11-28|15/10/2024||0.3585||826450000|47.400001525879|1|2024-09-17|15/07/2024|0.98|1.14|894400000|898090000|40.450000762939|1
2024-10-05 14:16:12|01202|39150|VC|2.55B|2550000000|92.31|273983|-28.65|45|2024-10-24|15/09/2024||1.88||977510000|92.309997558594|1|2024-07-25|15/06/2024|2.54|2.01|1010000000|1020000000|106.37000274658|1
2024-10-05 14:16:23|01203|6438|VIAV|2.01B|2009999999.9999998|9.05|1545079|10.1|46|2025-01-30|15/12/2024||0.1191||265920000|9.0500001907349|1|2024-10-31|15/09/2024||0.0918||252700000|9.0500001907349|1
2024-10-05 14:16:33|01204|13938|DDD|382.02M|382020000|2.86|3079938|-31.25|45|2024-11-05|15/09/2024||-0.0941||115740000|2.8599998950958|1|2024-08-29|15/06/2024|-0.14|-0.05|113300000|116560000|2.2999999523163|1
2024-10-05 14:16:42|01205|1137572|KRTX|12.58B|12580000000|329.83|829137|92.06|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
2024-10-05 14:16:55|01206|17540|WDFC|3.48B|3480000000|256.81|99676|27.01|46|2025-01-14|15/11/2024||1.31||147400000|256.80999755859|1|2024-10-17|15/08/2024||1.34||149200000|256.80999755859|1
2024-10-05 14:17:04|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
2024-10-05 14:17:14|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
2024-10-05 14:17:24|01209|977671|NGVT|1.35B|1350000000|37.04|300258|-11.96|34|2024-10-30|15/09/2024||0.8854||376730000|37.040000915527|1|2024-07-31|15/06/2024|1.01|1.05|390600000|407580000|46.110000610352|1
2024-10-05 14:17:31|01210|1161253|NARI|2.44B|2440000000|41.92|895957|-36.47|23|2024-10-30|15/09/2024||-0.108||150480000|41.919998168945|1|2024-07-30|15/06/2024|-0.54|-0.19|145800000|143770000|53.25|1
2024-10-05 14:17:42|01211|7926|TEX|3.45B|3450000000|51.51|967828|-1.59|46|2025-02-06|15/12/2024||1.22||1120000000|51.509998321533|1|2024-10-30|15/09/2024||1.53||1210000000|51.509998321533|1
2024-10-05 14:17:53|01212|16638|MMSI|5.57B|5570000000|95.63|435543|43.35|45|2024-10-30|15/09/2024||0.7978||334600000|95.629997253418|1|2024-08-01|15/06/2024|0.92|0.87|338000000|334540000|85.290000915527|1
2024-10-05 14:18:03|01213|942484|BOOT|5.06B|5060000000|165.8|642415|114.96|41|2025-01-22|15/12/2024||2.06||583650000|165.80000305176|1|2024-10-23|15/09/2024||0.9231||419300000|165.80000305176|1
2024-10-05 14:18:15|01214|21228|FN|8.78B|8780000000|242.85|556778|39.47|45|2024-11-04|15/09/2024||2.38||771240000|242.85000610352|1|2024-08-19|15/06/2024|2.41|2.24|753300000|732630000|231.08000183105|1
2024-10-05 14:18:25|01215|100223|ITCI|7.7B|7700000000|72.89|611184|42|41|2024-11-05|15/09/2024||-0.1738||172240000|72.889999389648|1|2024-08-07|15/06/2024|-0.16|-0.19|161400000|158100000|78.169998168945|1
2024-10-05 14:18:36|01216|101868|IBP|6.7B|6700000000|238.77|299853|98.96|41|2024-10-31|15/09/2024||3.03||759580000|238.77000427246|1|2024-08-01|15/06/2024|2.84|2.89|737600000|744650000|270.35000610352|1
2024-10-05 14:18:47|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
2024-10-05 14:18:57|01218|21153|CBT|6.06B|6060000000|110.48|383170|63.77|45|2024-11-04|15/09/2024||1.79||1010000000|110.48000335693|1|2024-08-05|15/06/2024|1.92|1.72|1020000000|1000000000|89.910003662109|1
2024-10-05 14:19:07|01219|15302|AAON|8.73B|8730000000|107.71|425584|92.3|44|2024-11-04|15/09/2024||0.5712||315720000|107.70500183105|1|2024-08-01|15/06/2024|0.62|0.52|313560000|283920000|88.529998779297|1
2024-10-05 14:19:21|01220|20913|BMI|6.58B|6580000000|223.58|161535|57.05|46|2025-01-24|15/12/2024||1.07||204910000|223.58000183105|1|2024-10-17|15/09/2024||1.11||212080000|223.58000183105|1
2024-10-05 14:19:30|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
2024-10-05 14:19:41|01222|8243|IGT|4.19B|4190000000.0000005|20.78|1054927|-30.83|46|2024-11-14|15/09/2024||0.3615||1010000000|20.780000686646|1|2024-07-30|15/06/2024|0.36|0.38|1050000000|1060000000|23.450000762939|1
2024-10-05 14:19:52|01223|17209|HLIO|1.59B|1590000000|47.89|229971|-11.54|43|2024-11-04|15/09/2024||0.562||212890000|47.889999389648|1|2024-08-05|15/06/2024|0.64|0.61|219900000|215800000|41.909999847412|1
2024-10-05 14:20:02|01224|41193|APAM|3B|3000000000|42.9|449230|20.26|46|2025-02-04|15/12/2024||0.92||193030000|42.900001525879|1|2024-10-29|15/09/2024||0.88||272700000|42.900001525879|1
2024-10-05 14:20:16|01225|24288|WTS|6.84B|6840000000|204.95|157764|19.41|46|2025-02-05|15/12/2024||1.93||550490000|204.94999694824|1|2024-10-30|15/09/2024||1.99||542810000|204.94999694824|1
2024-10-05 14:20:25|01226|1025072|MGY|5.05B|5050000000|26.85|2156430|24.59|30|2024-10-30|15/09/2024||0.4969||331840000|26.85000038147|1|2024-07-31|15/06/2024|0.51|0.53|336730000|336910000|26.60000038147|1
2024-10-05 14:20:35|01227|13983|ITRI|4.72B|4720000000|104.93|592553|81.51|45|2024-10-31|15/09/2024||1.1||596470000|104.93000030518|1|2024-08-01|15/06/2024|1.21|0.94|609000000|599280000|103.44000244141|1
2024-10-05 14:20:45|01228|945652|DOOR|2.92B|2920000000|132.84|609121|52.27|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
2024-10-05 14:20:52|01229|1159380|ZNTL|239.63M|239630000|3.37|1128132|-83.26|20|2024-11-06|15/09/2024||-0.9055||0.00|3.3699998855591|1|2024-08-09|15/06/2024|-1.24|-0.8408|0.00|0.00|3.3099999427795|1
2024-10-05 14:21:04|01230|21194|CALX|2.48B|2480000000|37.73|558338|-11.2|46|2025-01-22|15/12/2024||0.0943||204630000|37.729999542236|1|2024-10-28|15/09/2024||0.1157||208040000|37.729999542236|1
2024-10-05 14:21:15|01231|16483|LANC|4.87B|4870000000|176.91|138631|5.25|45|2024-10-31|15/09/2024||1.66||469920000|176.91000366211|1|2024-08-22|15/06/2024|1.34|1.38|452830000|462130000|197.60000610352|1
2024-10-05 14:21:26|01232|41272|SSTK|1.16B|1160000000|32.7|551788|-11.45|42|2025-02-06|15/12/2024||0.985||271420000|32.700000762939|1|2024-10-22|15/09/2024||0.945||230010000|32.700000762939|1
2024-10-05 14:21:35|01233|39328|CVLT|6.7B|6700000000|153.19|367575|126.21|46|2025-02-04|15/12/2024||0.844||232800000|153.19000244141|1|2024-10-29|15/09/2024||0.7566||220970000|153.19000244141|1
2024-10-05 14:21:45|01234|958234|LOB|2.09B|2089999999.9999998|47.08|193675|61.68|38|2025-01-22|15/12/2024||0.6||131530000|47.080001831055|1|2024-10-23|15/09/2024||0.5574||128050000|47.080001831055|1
2024-10-05 14:21:55|01235|15927|DORM|3.39B|3390000000|110.06|145366|44.08|45|2024-10-21|15/09/2024||1.54||510560000|110.05999755859|1|2024-08-01|15/06/2024|1.67|1.19|503000000|497380000|101.37000274658|1
2024-10-05 14:22:05|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
2024-10-05 14:22:17|01237|16116|FOLD|3.14B|3140000000|10.6|2546907|-4.85|45|2024-11-05|15/09/2024||-0.0246||134920000|10.60000038147|1|2024-08-08|15/06/2024|-0.05|-0.0549|126670000|121210000|10|1
2024-10-05 14:22:26|01238|1131264|KTB|4.46B|4460000000|80.01|398278|86.94|27|2024-10-31|15/09/2024||1.26||662860000|80.01000213623|1|2024-08-01|15/06/2024|0.98|0.87|607000000|592340000|70.150001525879|1
2024-10-05 14:22:39|01239|41209|EVTC|2.19B|2190000000|34.22|468670|-8.99|45|2024-10-30|15/09/2024||0.7284||211520000|34.220001220703|1|2024-07-31|15/06/2024|0.83|0.7|212000000|211100000|34.400001525879|1
2024-10-05 14:22:49|01240|16148|FWRD|980.3M|980300000|35.39|864148|-49.86|46|2025-02-06|15/12/2024||-0.0133||667730000|35.389999389648|1|2024-10-23|15/09/2024||-0.0483||655700000|35.389999389648|1
2024-10-05 14:23:01|01241|24305|WWW|1.42B|1420000000|17.79|1314765|118.82|45|2024-11-07|15/09/2024||0.2129||420950000|17.790000915527|1|2024-08-07|15/06/2024|0.15|0.11|425200000|411200000|13.819999694824|1
2024-10-05 14:23:11|01242|16119|FORM|3.59B|3590000000|46.34|661437|40.13|46|2025-02-05|15/12/2024||0.3395||198600000|46.340000152588|1|2024-10-23|15/09/2024||0.3131||199090000|46.340000152588|1
2024-10-05 14:23:21|01243|15369|ALGT|1.02B|1020000000|57.81|442273|-24.21|46|2025-01-29|15/12/2024||0.5555||624440000|57.810001373291|1|2024-10-30|15/09/2024||-2.45||555390000|57.810001373291|1
2024-10-05 14:23:28|01244|1162166|NKLA|254.5M|254500000|5.03|3299870|-87.67|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|19.121999740601|1
2024-10-05 14:23:39|01245|1142294|HCAT|465.62M|465620000|7.7|507897|-20.78|26|2024-11-12|15/09/2024||0.0986||76220000|7.6999998092651|1|2024-08-07|15/06/2024|0.12|0.08|75900000|74960000|5.9299998283386|1
2024-10-05 14:23:49|01246|41321|PTCT|2.7B|2700000000|35.1|591963|58.11|45|2024-10-24|15/09/2024||-1.51||172010000|35.099998474121|1|2024-08-08|15/06/2024|-1.29|-1.12|186700000|183280000|31.85000038147|1
2024-10-05 14:23:59|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
2024-10-05 14:24:11|01248|998046|RCM|5.99B|5990000000|14.19|4907872|3.2|33|2024-10-30|15/09/2024||0.005||642550000|14.189999580383|1|2024-08-07|15/06/2024|-0.02|0.02|627900000|633460000|13.949999809265|1
2024-10-05 14:24:22|01249|943153|TFIN|1.74B|1740000000|74.63|142992|20.8|41|2025-01-28|15/12/2024||0.286||110700000|74.629997253418|1|2024-10-16|15/09/2024||0.182||107350000|74.629997253418|1
2024-10-05 14:24:36|01250|1056241|ASTH|2.94B|2940000000|59.89|254772|85.76|31|2024-10-31|15/09/2024||0.3138||461350000|59.889999389648|1|2024-08-07|15/06/2024|0.4|0.39|486300000|440740000|47.580001831055|1
2024-10-05 14:24:45|01251|940825|CDNA|1.63B|1630000000|30.91|911310|351.24|42|2024-10-31|15/09/2024||-0.2561||79540000|30.909999847412|1|2024-07-31|15/06/2024|0.25|-0.4|92300000|67850000|18.760000228882|1
2024-10-05 14:24:56|01252|32534|YELP|2.32B|2320000000|34.61|738842|-16.88|46|2025-02-06|15/12/2024||0.5343||366760000|34.610000610352|1|2024-10-31|15/09/2024||0.4043||360500000|34.610000610352|1
2024-10-05 14:25:14|01253|945066|SHAK|4.4B|4400000000|110.02|974177|95.42|39|2024-10-30|15/09/2024||0.1875||316140000|110.01999664307|1|2024-08-01|15/06/2024|0.27|0.27|316500000|314590000|87.620002746582|1
2024-10-05 14:25:26|01254|20752|FSS|5.55B|5550000000|90.7|360246|53.62|45|2024-10-31|15/09/2024||0.8371||481210000|90.699996948242|1|2024-07-25|15/06/2024|0.95|0.84|490000000|487740000|94.529998779297|1
2024-10-05 14:25:38|01255|15881|CYTK|6.67B|6670000000|56.68|1260704|106.33|45|2024-10-31|15/09/2024||-1.24||1210000|56.680000305176|1|2024-08-08|15/06/2024|-1.31|-1.06|249000|7610000|51.220001220703|1
2024-10-05 14:25:47|01256|1089332|CWK|2.89B|2890000000|12.62|2012704|80.29|28|2024-10-31|15/09/2024||0.2099||1640000000|12.619999885559|1|2024-07-29|15/06/2024|0.2|0.19|2290000000|1620000000|13.539999961853|1
2024-10-05 14:25:57|01257|21166|KAI|3.83B|3830000000|326.27|68862|44.04|45|2024-10-29|15/09/2024||2.52||268620000|326.26998901367|1|2024-07-30|15/06/2024|2.81|2.43|275000000|263410000|353.51998901367|1
2024-10-05 14:26:08|01258|21050|AMRC|1.82B|1820000000|34.68|400096|4.81|45|2024-10-29|15/09/2024||0.5082||481100000|34.680000305176|1|2024-08-05|15/06/2024|0.1|0.27|438000000|376750000|27.409999847412|1
2024-10-05 14:26:19|01259|15986|EGHT|281.04M|281040000|2.19|1052316|-10.25|46|2025-01-29|15/12/2024||0.0883||181850000|2.1900000572205|1|2024-10-30|15/09/2024||0.0918||179450000|2.1900000572205|1
2024-10-05 14:26:26|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
2024-10-05 14:26:37|01261|39267|ENR|2.29B|2290000000|31.83|697218|10.52|45|2024-11-14|15/09/2024||1.17||818170000|31.829999923706|1|2024-08-06|15/06/2024|0.79|0.68|701400000|704860000|29.239999771118|1
2024-10-05 14:26:46|01262|1061933|CDLX|163.97M|163970000|3.29|1171873|-73.74|31|2024-11-05|15/09/2024||-0.3933||57780000|3.289999961853|1|2024-08-07|15/06/2024|-0.15|-0.46|69640000|75390000|7.3200001716614|1
2024-10-05 14:26:55|01263|968968|EDIT|277.96M|277960000|3.38|1786951|-52.86|35|2024-11-06|15/09/2024||-0.7812||4340000|3.3800001144409|1|2024-08-07|15/06/2024|-0.82|-0.7|510000|4780000|4.6799998283386|1
2024-10-05 14:27:03|01264|1156642|SDGR|1.27B|1270000000|17.51|640453|-37.17|25|2024-10-31|15/09/2024||-0.6062||40600000|17.510000228882|1|2024-07-31|15/06/2024|-0.66|-0.85|47300000|39390000|22.569999694824|1
2024-10-05 14:27:13|01265|955558|APPF|8.24B|8240000000|227.12|231426|19.95|38|2024-10-24|15/09/2024||1.03||198590000|227.11999511719|1|2024-07-25|15/06/2024|1.12|0.96|197380000|190950000|256.60000610352|1
2024-10-05 14:27:25|01266|1164702|MP|2.84B|2840000000|17.38|3296506|3.27|19|2024-10-31|15/09/2024||-0.1177||40490000|17.379999160767|1|2024-08-01|15/06/2024|-0.17|-0.09|31250000|40030000|13.520000457764|1
2024-10-05 14:27:35|01267|15446|THRM|1.34B|1340000000|42.65|177017|-20.93|45|2024-10-30|15/09/2024||0.68||376900000|42.650001525879|1|2024-07-31|15/06/2024|0.66|0.61|375700000|377910000|50.310001373291|1
2024-10-05 14:27:44|01268|101876|MC|4.83B|4830000000|68.69|680679|53.94|42|2025-02-05|15/12/2024||0.4147||325450000|68.690002441406|1|2024-10-23|15/09/2024||0.2417||277660000|68.690002441406|1
2024-10-05 14:27:53|01269|1082075|DOMO|283.36M|283360000|7.34|341288|-20.3|31|2024-11-29|15/10/2024||-0.135||76980000|7.335000038147|1|2024-08-29|15/07/2024|-0.07|-0.28|78400000|76600000|7.710000038147|1
2024-10-05 14:28:02|01270|1166011|OM|32.35M|32350000|0.621|1852257|-93.94|22|2024-11-05|15/09/2024||-0.4338||28800000|0.62099999189377|1|2024-08-07|15/06/2024|-0.47|-0.4463|27390000|31170000|3.5199999809265|1
2024-10-05 14:28:15|01271|1073204|ZUO|1.3B|1300000000|8.61|1260087|8.3|33|2024-11-28|15/10/2024||0.1009||115130000|8.6099996566772|1|2024-08-21|15/07/2024|0.19|0.1|115400000|112620000|8.7799997329712|1
2024-10-05 14:28:24|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
2024-10-05 14:28:34|01273|17405|TTGT|674.03M|674030000|23.59|131126|-18.54|45|2024-11-06|15/09/2024||0.4775||59420000|23.590000152588|1|2024-08-08|15/06/2024|0.42|0.4053|58910000|58080000|28.860000610352|1
2024-10-05 14:28:43|01274|48679|FSRNQ|910.7K|910700|0.0006|3505554|-99.99|35|2024-10-30|15/09/2024||-0.06||292900000|0.0006000000285|1|2024-08-01|15/06/2024||-0.04||327000000|0.00400000018999|1
2024-10-05 14:28:53|01275|1061934|WHD|4.27B|4269999999.9999995|64.3|719504|37.19|31|2024-11-05|15/09/2024||0.7511||283710000|64.300003051758|1|2024-07-31|15/06/2024|0.81|0.72|290400000|276760000|62.299999237061|1
2024-10-05 14:29:16|01276|17514|VRTS|1.48B|1480000000|208.39|36308|7.5|46|2025-01-31|15/12/2024||7.01||211200000|208.38999938965|1|2024-10-25|15/09/2024||6.72||206900000|208.38999938965|1
2024-10-05 14:29:27|01277|20930|HAE|3.99B|3990000000|77.89|577693|-11.02|45|2024-11-07|15/09/2024||1.08||342610000|77.889999389648|1|2024-08-08|15/06/2024|1.02|1.01|336170000|335080000|85.720001220703|1
2024-10-05 14:29:37|01278|13935|CNS|4.77B|4770000000|94.27|180697|55.64|46|2025-01-22|15/12/2024||0.744||124250000|94.269996643066|1|2024-10-16|15/09/2024||0.737||124180000|94.269996643066|1
2024-10-05 14:29:50|01279|16856|PACB|468.75M|468750000|1.72|8977431|-79.08|44|2024-11-04|15/09/2024||-0.2192||41800000|1.7200000286102|1|2024-08-07|15/06/2024|-0.64|-0.233|36010000|40880000|1.6000000238419|1
2024-10-05 14:30:01|01280|29671|ZWS|6.22B|6220000000|36.38|1436084|34.44|45|2024-10-22|15/09/2024||0.32||406180000|36.380001068115|1|2024-07-30|15/06/2024|0.33|0.31|412000000|408630000|32.229999542236|1
2024-10-05 14:30:10|01281|15434|RIOT|2.38B|2380000000|7.85|19020568|-12.87|33|2024-11-05|15/09/2024||-0.1405||94930000|7.8499999046326|1|2024-07-31|15/06/2024|-0.32|-0.12|70020000|71600000|10.369999885559|1
2024-10-05 14:30:18|01282|977732|RETA|6.57B|6570000000|172.36|964409|0|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
2024-10-05 14:30:27|01283|21079|MED|196.41M|196410000|18.44|283794|-74.54|6|2024-11-04|15/09/2024||-0.5229||161800000|18.440000534058|1|2024-08-05|15/06/2024|0.92|0.37|168600000|163700000|21.469999313354|1
2024-10-05 14:30:32|01284|16879|PCRX|761.79M|761790000|16.52|1277140|-43.15|0||
2024-10-05 14:31:45|01285|16956|PRGS|2.84B|2840000000|66.29|475750|28.32|24|2025-01-21|15/11/2024||1.22||208720000|66.290000915527|1|2024-09-24|15/08/2024|1.26|1.14|179000000|176100000|56.880001068115|1
2024-10-05 14:31:58|01286|1153039|VIR|1.06B|1060000000|7.74|801206|-13.71|25|2024-10-31|15/09/2024||-1.06||5510000|7.7399997711182|1|2024-08-01|15/06/2024|-1.02|-0.89|3070000|7530000|10.159999847412|1
2024-10-05 14:32:09|01287|48422|XNCR|1.39B|1390000000|19.85|531103|0.92|43|2024-11-05|15/09/2024||-0.9751||14600000|19.85000038147|1|2024-08-05|15/06/2024|-1.07|-0.82|16960000|21130000|19.180000305176|1
2024-10-05 14:32:30|01288|1127922|PLMR|2.7B|2700000000|102.88|178285|103.72|27|2024-10-30|15/09/2024||1.04||440130000|102.87999725342|1|2024-08-05|15/06/2024|1.25|1.09|385180000|338740000|90|1
2024-10-05 14:32:51|01289|20437|CMP|498.49M|498490000|12.06|1045694|-54|44|2024-11-15|15/09/2024||-0.8611||232770000|12.060000419617|1|2024-09-17|15/06/2024|-1.01|-0.6907|202900000|197410000|9.210000038147|1
2024-10-05 14:33:01|01290|1164094|BIGC|454.08M|454080000|5.84|939148|-38.2|21|2024-11-07|15/09/2024||0.0219||83120000|5.8400001525879|1|2024-08-01|15/06/2024|0.05|0.03|81800000|81120000|8.1000003814697|1
2024-10-05 14:33:16|01291|15545|||||||45|2024-11-01|15/09/2024||2.85||2780000000|88.75|1|2024-08-01|15/06/2024|1.99|2.79|2670000000|2690000000|102.80000305176|1
2024-10-05 14:33:29|01292|1056451|NMRK|2.54B|2540000000|14.94|1327967|153.65|31|2024-10-30|15/09/2024||0.2967||668650000|14.939999580383|1|2024-08-02|15/06/2024|0.22|0.2|633400000|621000000|12.739999771118|1
2024-10-05 14:33:59|01293|17432|UCTT|1.78B|1780000000|39.62|465298|35.36|45|2024-10-28|15/09/2024||0.3187||515360000|39.619998931885|1|2024-07-25|15/06/2024|0.32|0.26|516100000|490050000|45.970001220703|1
2024-10-05 14:34:17|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
2024-10-05 14:34:34|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
2024-10-05 14:34:43|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
2024-10-05 14:34:58|01297|24304|WGO|1.67B|1670000000|57.84|516053|0.24|46|2024-12-20|15/11/2024||1.1||756410000|57.840000152588|1|2024-10-23|15/08/2024||0.9794||742450000|57.840000152588|1
2024-10-05 14:35:15|01298|103921|TSE|240.07M|240070000|6.79|520366|7.78|42|2025-02-05|15/12/2024||-1.84||836500000|6.789999961853|1|2024-11-01|15/09/2024||-1.45||890000000|6.789999961853|1
2024-10-05 14:35:25|01299|1167600|SKIN|183.55M|183550000|1.48|1546395|-73.85|18|2024-11-05|15/09/2024||-0.0922||73800000|1.4800000190735|1|2024-08-08|15/06/2024|-0.1|-0.02|90600000|98750000|1.25|1
2024-10-05 14:35:40|01300|16926|PLXS|3.7B|3700000000|136.02|140543|46.81|46|2025-01-22|15/12/2024||1.54||1030000000|136.02000427246|1|2024-10-23|15/09/2024||1.53||1010000000|136.02000427246|1
2024-10-05 14:35:54|01301|942665|OCGN|290.74M|290740000|1.01|4438038|144.2|39|2024-11-08|15/09/2024||-0.0533||0.00|1.0099999904633|1|2024-08-08|15/06/2024|-0.04|-0.0533|1140000|0.00|1.1799999475479|1
2024-10-05 14:36:09|01302|16427|JJSF|3.31B|3310000000|170.23|86317|6.15|46|2025-02-03|15/12/2024||0.7083||364350000|170.22999572754|1|2024-11-07|15/09/2024||1.89||432160000|170.22999572754|1
2024-10-05 14:36:24|01303|15314|ACAD|2.5B|2500000000|15.1|1747725|-31.24|45|2024-10-31|15/09/2024||0.1373||248660000|15.10000038147|1|2024-08-06|15/06/2024|0.2|0.18|242000000|235810000|18.409999847412|1
2024-10-05 14:36:40|01304|15947|DVAX|1.44B|1440000000|11.02|2002830|-23.63|43|2024-10-31|15/09/2024||0.118||85310000|11.020000457764|1|2024-08-06|15/06/2024|0.08|0.06|73800000|76040000|10.069999694824|1
2024-10-05 14:36:56|01305|20891|OMI|1.13B|1130000000|14.68|1007524|-5.47|45|2024-10-30|15/09/2024||0.4145||2680000000|14.680000305176|1|2024-08-02|15/06/2024|0.36|0.33|2670000000|2640000000|16.420000076294|1
2024-10-05 14:37:09|01306|8939|SPWRQ|2.17K|2170|0.001|15626081|-99.98|45|2024-10-30|15/09/2024||-0.1634||310570000|0.0010000000475|1|2024-07-30|15/06/2024|-0.2|-0.2138|382000000|333800000|0.80839997529984|1
2024-10-05 14:37:29|01307|15477|VCEL|2.13B|2130000000|43.36|345496|27.38|44|2024-11-05|15/09/2024||-0.0535||55190000|43.360000610352|1|2024-08-01|15/06/2024|-0.1|-0.09|52660000|52590000|50.520000457764|1
2024-10-05 14:37:44|01308|16390|IRBT|256.97M|256970000.00000003|8.5|1057728|-76.96|46|2025-02-05|15/12/2024||0.565||312920000|8.5|1|2024-10-22|15/09/2024||-0.28||207250000|8.5|1
2024-10-05 14:37:56|01309|21237|SPXC|7.51B|7510000000|162.27|267466|101.1|45|2024-10-31|15/09/2024||1.35||500500000|162.27000427246|1|2024-08-01|15/06/2024|1.42|1.25|501300000|492080000|147.53999328613|1
2024-10-05 14:38:09|01310|15680|CDXS|224.13M|224130000|3.16|570583|51.2|45|2024-10-31|15/09/2024||-0.2313||12190000|3.1600000858307|1|2024-08-08|15/06/2024|-0.32|-0.2638|7980000|7820000|3.0199999809265|1
2024-10-05 14:38:23|01311|20423|SXT|3.28B|3280000000|77.5|144666|37.39|45|2024-10-25|15/09/2024||0.78||389200000|77.5|1|2024-07-26|15/06/2024|0.77|0.82|403500000|394960000|80.580001831055|1
2024-10-05 14:38:34|01312|992765|IRTC|1.96B|1960000000|62.71|489377|-25.15|33|2024-10-31|15/09/2024||-0.5635||146850000|62.709999084473|1|2024-08-01|15/06/2024|-0.61|-0.89|148040000|146160000|86.25|1
2024-10-05 14:38:47|01313|39279|CHRD|8.44B|8439999999.999999|136.45|778745|-11.69|45|2024-10-30|15/09/2024||4.65||1320000000|136.44999694824|1|2024-08-07|15/06/2024|4.69|5.01|1260000000|991580000|152.97999572754|1
2024-10-05 14:39:05|01314|13859|OI|2.05B|2049999999.9999998|13.19|1619127|-16.89|47|2025-02-04|15/12/2024||0.2113||1730000000|13.189999580383|1|2024-10-29|15/09/2024||0.0395||1770000000|13.189999580383|1
2024-10-05 14:39:17|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
2024-10-05 14:39:29|01316|958821|CSWI|6.23B|6230000000|374.84|189133|112.07|37|2024-10-31|15/09/2024||2.18||216030000|374.83999633789|1|2024-07-31|15/06/2024|2.47|2.14|226200000|215630000|299.64999389648|1
2024-10-05 14:39:39|01317|20231|EVRI|1.12B|1120000000|13.15|2172418|3.38|44|2024-11-05|15/09/2024||0.1894||203820000|13.14999961853|1|2024-08-06|15/06/2024|0.11|0.1322|191200000|192560000|12.869999885559|1
2024-10-05 14:39:51|01318|955547|GKOS|7.19B|7190000000|130.98|551026|87.11|38|2024-10-30|15/09/2024||-0.482||91520000|130.97999572754|1|2024-07-31|15/06/2024|-0.52|-0.52|95700000|88860000|117.88999938965|1
2024-10-05 14:40:03|01319|1054959|SFIX|332.51M|332510000|2.67|2141500|-14.29|31|2024-12-03|15/10/2024||-0.1362||311450000|2.670000076294|1|2024-09-24|15/07/2024|-0.29|-0.2|319600000|318480000|3.789999961853|1
2024-10-05 14:40:13|01320|1165399|KYMR|2.75B|2750000000|43.06|543684|173.74|20|2024-11-07|15/09/2024||-0.8364||10560000|43.060001373291|1|2024-08-07|15/06/2024|-0.58|-0.68|25700000|12550000|41.419998168945|1
2024-10-05 14:40:29|01321|41317|NSTGQ|3.37M|3370000|0.07|1404699|-95|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
2024-10-05 14:40:40|01322|1163040|ACCD|300.03M|300030000|3.75|1137009|-55.73|24|2025-01-13|15/11/2024||-0.3305||109950000|3.75|1|2024-10-08|15/08/2024||-0.4444||105000000|3.75|1
2024-10-05 14:40:51|01323|16066|FCEL|196.33M|196330000|0.353|37400767|-71.07|46|2024-12-17|15/10/2024||-0.0626||40340000|0.35310000181198|1|2024-09-05|15/07/2024|-0.07|-0.0728|23700000|22630000|0.41100001335144|1
2024-10-05 14:41:02|01324|15502|AVAV|5.82B|5820000000|207.95|326641|96.23|45|2024-12-03|15/10/2024||0.6786||177060000|207.94999694824|1|2024-09-04|15/07/2024|0.89|0.64|189500000|183750000|192.25999450684|1
2024-10-05 14:41:11|01325|1123967|SILK|1.12B|1120000000|27.49|1290391|78.74|27|2024-11-05|15/09/2024||-0.415||49800000|27.489999771118|1|2024-08-07|15/06/2024|-0.42|-0.37|51240000|49720000|27.069999694824|1
2024-10-05 14:41:26|01326|1054802|APLS|3.35B|3350000000|27.51|1820093|-30.6|31|2024-11-04|15/09/2024||-0.2858||200370000|27.510000228882|1|2024-08-01|15/06/2024|-0.3|-0.3062|199690000|190890000|39.599998474121|1
2024-10-05 14:41:37|01327|999054|VRRM|4.41B|4410000000|26.79|1076567|40.63|30|2024-11-07|15/09/2024||0.3202||226580000|26.790000915527|1|2024-08-08|15/06/2024|0.31|0.3|222400000|220320000|27.309999465942|1
2024-10-05 14:41:50|01328|1054803|BAND|485.09M|485090000|17.77|278462|64.23|31|2024-10-31|15/09/2024||0.325||181990000|17.770000457764|1|2024-08-01|15/06/2024|0.29|0.26|174000000|173180000|22.819999694824|1
2024-10-05 14:41:59|01329|1152337|SWTX|2.42B|2420000000|32.64|896924|34.88|26|2024-10-31|15/09/2024||-0.7494||52990000|32.639999389648|1|2024-08-07|15/06/2024|-0.54|-1.12|59730000|33420000|33.220001220703|1
2024-10-05 14:42:09|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
2024-10-05 14:42:21|01331|20687|DY|5.56B|5560000000|190.88|306651|125.84|45|2024-11-20|15/10/2024||2.36||1230000000|190.88000488281|1|2024-08-21|15/07/2024|2.46|2.26|1200000000|1200000000|194.19999694824|1
2024-10-05 14:42:34|01332|1073228|EAF|416.61M|416610000|1.62|2903535|-53.58|32|2025-01-31|15/12/2024||-0.1234||126890000|1.6200000047684|1|2024-11-01|15/09/2024||-0.1339||125850000|1.6200000047684|1
2024-10-05 14:42:44|01333|31171|BLMN|1.4B|1400000000|16.52|1593980|-30.32|45|2024-10-25|15/09/2024||0.2105||1050000000|16.520000457764|1|2024-08-06|15/06/2024|0.51|0.58|1120000000|1130000000|18.290000915527|1
2024-10-05 14:42:55|01334|20442|EAT|3.75B|3750000000|83.83|1645976|174.49|42|2025-01-29|15/12/2024||1.11||1120000000|83.830001831055|1|2024-10-30|15/09/2024||0.6102||1080000000|83.830001831055|1
2024-10-05 14:43:03|01335|1166013|STEP|4.35B|4350000000|60.68|680788|98.63|22|2024-11-05|15/09/2024||0.4313||204620000|60.680000305176|1|2024-08-08|15/06/2024|0.48|0.351|221170000|181150000|45.020000457764|1
2024-10-05 14:43:16|01336|15775|COKE|11.32B|11320000000|1292.09|49597|108.16|45|2024-11-05|15/09/2024|||||1292.0899658203|1|2024-07-31|15/06/2024|20.71||1800000000||1140.5500488281|1
2024-10-05 14:43:25|01337|1163891|BFLY|416.65M|416650000|1.96|2035946|67.52|19|2024-10-31|15/09/2024||-0.0833||18900000|1.960000038147|1|2024-08-01|15/06/2024|-0.05|-0.1|21500000|19580000|1.1000000238419|1
2024-10-05 14:43:35|01338|17377|TREE|741.45M|741450000|55.57|186486|327.13|45|2024-10-30|15/09/2024||0.1836||187980000|55.569999694824|1|2024-07-25|15/06/2024|0.54|0.21|210100000|187360000|52.400001525879|1
2024-10-05 14:43:47|01339|15634|CAKE|2.17B|2170000000|42.6|954492|43.43|45|2024-10-29|15/09/2024||0.4865||867030000|42.599998474121|1|2024-07-31|15/06/2024|1.09|1|904000000|908960000|38.919998168945|1
2024-10-05 14:43:57|01340|16396|IRWD|686.88M|686880000|4.3|2001226|-55.85|45|2024-10-31|15/09/2024||0.072||91920000|4.3000001907349|1|2024-08-08|15/06/2024|-0.01|0.1559|94400000|107100000|6.0100002288818|1
2024-10-05 14:44:07|01341|15324|ACLS|3.27B|3270000000|100.28|660708|-36.91|46|2025-02-05|15/12/2024||1.52||262160000|100.2799987793|1|2024-10-30|15/09/2024||1.43||255000000|100.2799987793|1
2024-10-05 14:44:18|01342|20968|HI|1.92B|1920000000|27.28|496336|-34.83|45|2024-11-13|15/09/2024||0.9492||811790000|27.280000686646|1|2024-08-07|15/06/2024|0.85|0.82|786600000|818160000|39.130001068115|1
2024-10-05 14:44:28|01343|41238|PRKS|3B|3000000000|51.7|1026083|17.07|45|2024-11-07|15/09/2024||2.23||556630000|51.700000762939|1|2024-08-07|15/06/2024|1.46|1.55|497600000|506060000|46.680000305176|1
2024-10-05 14:44:37|01344|100211|TWOUQ|771.79K|771790|0.27|3733212|-99.59|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|7.3889999389648|1
2024-10-05 14:44:47|01345|20625|CPE|2.38B|2380000000|35.76|2604590|7.48|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
2024-10-05 14:44:57|01346|1161147|SLQT|363.51M|363510000|2.12|1372216|76.67|21|2024-10-31|15/09/2024||-0.18||275100000|2.1199998855591|1|2024-09-13|15/06/2024|-0.18|-0.16|307200000|272950000|3.5899999141693|1
2024-10-05 14:45:08|01347|1163278|RLAY|1.06B|1060000000|6.53|1815177|-26.88|21|2024-10-31|15/09/2024||-0.7742||100000|6.5300002098083|1|2024-08-06|15/06/2024|-0.69|-0.73|0.00|88890|7.0999999046326|1
2024-10-05 14:45:19|01348|16864|PATK|3.27B|3270000000|146.16|180277|101.6|46|2025-02-06|15/12/2024||1.52||861620000|146.16000366211|1|2024-10-24|15/09/2024||1.87||938470000|146.16000366211|1
2024-10-05 14:45:30|01349|17403|TTEC|277.75M|277750000|5.82|818740|-77.36|45|2024-11-06|15/09/2024||0.1871||539070000|5.8200001716614|1|2024-08-08|15/06/2024|0.14|0.3|534100000|552670000|5.3499999046326|1
2024-10-05 14:45:41|01350|16950|CDMO|678.14M|678140000|10.63|1003451|13.21|47|2024-12-03|15/10/2024||-0.0975||33800000|10.630000114441|1|2024-09-09|15/07/2024|-0.09|-0.055|40170000|40760000|8.829999923706|1
2024-10-05 14:45:53|01351|942357|BSIG|878.12M|878120000|23.69|190181|29.6|41|2025-01-30|15/12/2024||0.795||145700000|23.690000534058|1|2024-10-31|15/09/2024||0.46||113100000|23.690000534058|1
2024-10-05 14:46:04|01352|15782|CORT|4.75B|4750000000|45.43|850518|71.5|45|2024-10-30|15/09/2024||0.282||172000000|45.430000305176|1|2024-07-29|15/06/2024|0.32|0.23|163800000|155220000|35.599998474121|1
2024-10-05 14:46:17|01353|39287|DAN|1.59B|1590000000|10.98|1235512|-18.42|45|2024-10-24|15/09/2024||0.2619||2610000000|10.979999542236|1|2024-07-31|15/06/2024|0.31|0.27|2740000000|2760000000|11.770000457764|1
2024-10-05 14:46:34|01354|20391|AWR|3.14B|3140000000|83.77|208269|5.82|45|2024-11-04|15/09/2024||0.985||161000000|83.769996643066|1|2024-08-06|15/06/2024|0.85|0.8|155330000|138000000|81.76000213623|1
2024-10-05 14:46:42|01355|1165970|FROG|3.18B|3180000000|28.76|1343530|18.89|23|2025-02-06|15/12/2024||0.1404||113990000|28.760000228882|1|2024-10-30|15/09/2024||0.1058||105590000|28.760000228882|1
2024-10-05 14:46:54|01356|48425|SRNE|1.96M|1960000|0.0036|131464|-96.29|40|2024-11-08|15/09/2024|||||0.00359999993816|1|2024-08-13|15/06/2024|||||0.00650000013411|1
2024-10-05 14:47:06|01357|20464|SBH|1.39B|1390000000|13.58|1374506|70.39|46|2025-01-30|15/12/2024||0.4148||939560000|13.579999923706|1|2024-11-07|15/09/2024||0.4755||935780000|13.579999923706|1
2024-10-05 14:47:17|01358|34151|NG|1.15B|1150000000|3.44|1295560|0.88|41|2025-01-22|15/11/2024||-0.02|||3.4400000572205|1|2024-10-02|15/08/2024|-0.03|-0.02|||4.1500000953674|1
2024-10-05 14:47:24|01359|1166558|CCCC|373.04M|373040000|5.38|1244621|228.05|19|2024-10-31|15/09/2024||-0.3793||5830000|5.3800001144409|1|2024-08-01|15/06/2024|-0.36|-0.36|12000000|4780000|6.6999998092651|1
2024-10-05 14:47:33|01360|1153166|BWIN|3.44B|3440000000|51.5|476126|117.48|24|2024-11-04|15/09/2024||0.3603||347660000|51.5|1|2024-08-06|15/06/2024|0.34|0.33|339800000|334950000|41.130001068115|1
2024-10-05 14:47:45|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
2024-10-05 14:47:53|01362|1096139|RVLV|1.72B|1720000000|24.42|1016461|74.68|27|2024-10-30|15/09/2024||0.1026||270640000|24.420000076294|1|2024-08-06|15/06/2024|0.21|0.13|282460000|277060000|17.819999694824|1
2024-10-05 14:48:01|01363|1169350|SANA|941.03M|941030000|4.23|1586538|12.2|18|2024-11-05|15/09/2024||-0.286||0.00|4.2300000190735|1|2024-08-08|15/06/2024|-0.32|-0.28|0.00||4.7199997901917|1
2024-10-05 14:48:11|01364|39268|CNK|3.21B|3210000000|26.76|2696179|43.25|45|2024-11-01|15/09/2024||0.4563||851430000|26.760000228882|1|2024-08-02|15/06/2024|0.32|0.1|734200000|693230000|23.090000152588|1
2024-10-05 14:48:20|01365|52660|OPRX|138.15M|138150000|7.54|118409|4.43|41|2024-11-05|15/09/2024||0.0588||24990000|7.539999961853|1|2024-08-08|15/06/2024|0.02|-0.0644|18810000|20160000|8.2799997329712|1
2024-10-05 14:48:30|01366|16382|IPAR|3.97B|3970000000|123.98|149864|-5.74|45|2024-11-05|15/09/2024||1.77||413450000|123.98000335693|1|2024-08-06|15/06/2024|1.14|1.05|342230000|342000000|127.91999816895|1
2024-10-05 14:48:42|01367|958819|PJT|3.27B|3270000000|137.33|188300|75.93|38|2025-02-06|15/12/2024||1.35||382050000|137.33000183105|1|2024-10-29|15/09/2024||0.8955||312480000|137.33000183105|1
2024-10-05 14:48:53|01368|16984|SAVA|1.3B|1300000000|27.08|3162678|44.35|45|2024-11-05|15/09/2024||-0.4267||0.00|27.079999923706|1|2024-08-08|15/06/2024|0.13|-0.4067|0.00|0.00|30.200000762939|1
2024-10-05 14:49:00|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
2024-10-05 14:49:09|01370|1165415|CERE|8.19B|8189999999.999999|44.96|2193322|107.28|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
2024-10-05 14:49:17|01371|1163684|PRCH|148.68M|148680000|1.48|1010498|108.42|21|2024-11-05|15/09/2024||-0.3||116760000|1.4800000190735|1|2024-08-06|15/06/2024|-0.65|-0.54|110800000|116280000|1.7300000190735|1
2024-10-05 14:49:29|01372|15819|CRVL|5.42B|5420000000|316.6|37476|60.61|45|2024-10-29|15/09/2024|||||316.60000610352|1|2024-07-30|15/06/2024|1.25||211720000||307.82000732422|1
2024-10-05 14:49:38|01373|991166|CWH|1.06B|1060000000|23.44|983450|32.5|33|2024-10-29|15/09/2024||0.1115||1640000000|23.440000534058|1|2024-07-31|15/06/2024|0.38|0.55|1810000000|1870000000|22.89999961853|1
2024-10-05 14:49:48|01374|21074|JOE|3.42B|3420000000|58.55|162826|9.87|45|2024-10-23|15/09/2024|||||58.549999237061|1|2024-07-24|15/06/2024|0.42||111600000||62.479999542236|1
2024-10-05 14:49:56|01375|1163356|MEG|771.89M|771890000|22.55|544916|-17.7|21|2024-11-05|15/09/2024||-0.0067||185300000|22.549999237061|1|2024-08-06|15/06/2024|0.2|-0.19|173300000|173940000|26.979999542236|1
2024-10-05 14:50:15|01376|15855|CVCO|3.49B|3490000000|422.28|69069|65.17|42|2024-10-31|15/09/2024||5.28||483280000|422.2799987793|1|2024-08-01|15/06/2024|4.11|5.63|477600000|462270000|414.61999511719|1
2024-10-05 14:50:26|01377|989523|ELF|5.97B|5970000000|105.89|2156392|9.67|34|2025-01-29|15/12/2024||0.8958||327570000|105.88999938965|1|2024-11-06|15/09/2024||0.4383||289470000|105.88999938965|1
2024-10-05 14:50:39|01378|1055909|QTRX|456.71M|456710000|11.9|423905|-54|31|2024-11-06|15/09/2024||-0.2315||34170000|11.89999961853|1|2024-08-08|15/06/2024|-0.25|-0.266|34380000|33730000|12.619999885559|1
2024-10-05 14:50:50|01379|13087|URBN|3.44B|3440000000|37.26|1849792|18.74|46|2024-11-18|15/10/2024||0.8501||1350000000|37.259998321533|1|2024-08-21|15/07/2024|1.24|1|1350000000|1340000000|40.240001678467|1
2024-10-05 14:50:59|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
2024-10-05 14:51:11|01381|15736|CLDX|2.03B|2029999999.9999998|30.65|963475|11.21|45|2024-11-06|15/09/2024||-0.6767||1070000|30.64999961853|1|2024-08-08|15/06/2024|-0.54|-0.59|2490000|854290|32.060001373291|1
2024-10-05 14:51:21|01382|20773|PAR|1.91B|1910000000|52.65|375942|32.42|45|2024-11-07|15/09/2024||-0.0991||90290000|52.650001525879|1|2024-08-08|15/06/2024|-0.23|-0.1784|78150000|115140000|44.720001220703|1
2024-10-05 14:51:30|01383|1096055|EB|265.24M|265240000|2.76|2059925|-70.92|30|2024-11-07|15/09/2024||-0.1267||93580000|2.7599999904633|1|2024-08-08|15/06/2024|0.01|-0.05|84550000|86070000|3.8800001144409|1
2024-10-05 14:51:40|01384|17506|CMPR|2.03B|2029999999.9999998|80.31|160986|18.91|46|2025-01-22|15/12/2024||2.32||968000000|80.309997558594|1|2024-10-23|15/09/2024||0.29||801000000|80.309997558594|1
2024-10-05 14:51:50|01385|962482|SENS|183.7M|183700000|0.343|3465583|-37.01|35|2024-11-05|15/09/2024||-0.034||4080000|0.34299999475479|1|2024-08-08|15/06/2024|-0.03|-0.03|4870000|4930000|0.3953999876976|1
2024-10-05 14:51:58|01386|1167501|BALY|711.72M|711720000|17.51|590929|70.5|21|2024-10-31|15/09/2024||-0.213||655060000|17.510000228882|1|2024-07-31|15/06/2024|-1.24|-1.37|621700000|640790000|17.239999771118|1
2024-10-05 14:52:12|01387|39343|PRTA|906.74M|906740000|16.86|457703|-64.16|43|2024-10-31|15/09/2024||-1.15||1840000|16.860000610352|1|2024-08-08|15/06/2024|1.22|-1.06|132010000|10730000|19.260000228882|1
2024-10-05 14:52:21|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
2024-10-05 14:52:31|01389|24353|TNC|1.74B|1740000000|91.99|107872|20.64|45|2024-10-29|15/09/2024||1.53||314800000|91.98999786377|1|2024-08-08|15/06/2024|1.83|1.72|331000000|327000000|96.019996643066|1
2024-10-05 14:52:41|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
2024-10-05 14:52:52|01391|20878|KOS|2.13B|2130000000|4.51|6425325|-36.39|45|2024-11-04|15/09/2024||0.118||423740000|4.5100002288818|1|2024-08-05|15/06/2024|0.17|0.14|450940000|438190000|4.8899998664856|1
2024-10-05 14:53:02|01392|100232|MBUU|793.63M|793630000|39.7|250520|-18.96|43|2024-10-31|15/09/2024||0.0929||165800000|39.700000762939|1|2024-08-29|15/06/2024|-0.39|-0.3163|158710000|157540000|34.840000152588|1
2024-10-05 14:53:14|01393|16255|||||||45|2024-10-24|15/09/2024||0.9965||390500000|50.459999084473|1|2024-07-30|15/06/2024|0.91|1.03|376300000|382050000|52.959999084473|1
2024-10-05 14:53:24|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
2024-10-05 14:53:33|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
2024-10-05 14:53:46|01396|6404|SHYF|413.21M|413210000|11.99|342957|-19.04|45|2024-10-31|15/09/2024||0.175||215080000|11.989999771118|1|2024-07-25|15/06/2024|0.16|0.08|192800000|201490000|11.640000343323|1
2024-10-05 14:53:56|01397|39249|CYH|746.46M|746460000|5.64|1580065|104.35|45|2024-10-23|15/09/2024||-0.1967||3070000000|5.6399998664856|1|2024-07-24|15/06/2024|-0.17|-0.12|3140000000|3100000000|4.0500001907349|1
2024-10-05 14:54:07|01398|8950|LNN|1.34B|1340000000|123.29|67202|8.27|46|2025-01-02|15/11/2024||1.54||183020000|123.29000091553|1|2024-10-17|15/08/2024||1.01||145370000|123.29000091553|1
2024-10-05 14:54:18|01399|1096506|BNGO|39.52M|39520000|0.4596|1727827|-82.91|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
2024-10-05 14:54:29|01400|17037|RDNT|5.08B|5080000000|68.67|586476|139.27|45|2024-11-06|15/09/2024||0.1575||433490000|68.669998168945|1|2024-08-07|15/06/2024|0.16|0.17|459700000|438530000|59.450000762939|1
2024-10-05 14:54:39|01401|16661|TELL|873.86M|873860000|0.978|46799659|-5.05|34|2024-10-30|15/09/2024||-0.035||0.00|0.97759997844696|1|2024-07-31|15/06/2024|-0.045|-0.0725|9550000|14900000|0.92750000953674|1
2024-10-05 14:54:48|01402|1006460|YEXT|859.63M|859630000|6.72|892213|9.45|32|2024-12-04|15/10/2024||0.1375||99570000|6.7199997901917|1|2024-09-04|15/07/2024|0.05|0.03|97900000|98140000|4.8099999427795|1
2024-10-05 14:54:58|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
2024-10-05 14:55:09|01404|20987|DIN|501.04M|501040000|32.75|614136|-34.01|45|2024-10-30|15/09/2024||1.38||199900000|32.75|1|2024-08-07|15/06/2024|1.71|1.64|206300000|210460000|31.909999847412|1
2024-10-05 14:55:21|01405|986249|PTGX|2.61B|2610000000|44.37|691411|173.38|33|2024-11-06|15/09/2024||-0.5985||1000000|44.369998931885|1|2024-08-06|15/06/2024|-0.5|-0.6|4170000|68000000|35.790000915527|1
2024-10-05 14:55:32|01406|16364|INFN|1.59B|1590000000|6.75|8872245|82.43|45|2024-11-07|15/09/2024||0.0644||404050000|6.75|1|2024-08-02|15/06/2024|-0.06|-0.0828|342740000|331710000|6|1
2024-10-05 14:55:42|01407|945661|NVTAQ|286.49K|286490|0.001|195908|-99.84|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
2024-10-05 14:55:54|01408|17467|USPH|1.22B|1220000000|81.05|105525|-10.54|45|2024-11-07|15/09/2024||0.6873||163270000|81.050003051758|1|2024-08-13|15/06/2024|0.47|0.82|167190000|163340000|87.599998474121|1
2024-10-05 14:56:04|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
2024-10-05 14:56:13|01410|1142327|XPEL|1.19B|1190000000|42.95|216438|-42.32|27|2024-11-06|15/09/2024||0.51||111040000|42.950000762939|1|2024-08-08|15/06/2024|0.54|0.46|109920000|105680000|31.75|1
2024-10-05 14:56:25|01411|15774|COHU|1.16B|1160000000|24.68|345853|-28.88|45|2024-10-31|15/09/2024||-0.0607||97330000|24.680000305176|1|2024-07-31|15/06/2024|0.01|-0.02|104700000|105120000|31.020000457764|1
2024-10-05 14:56:34|01412|16100|FIZZ|4.24B|4240000000|45.34|182591|4.75|39|2024-12-05|15/10/2024||0.4892||309980000|45.340000152588|1|2024-09-05|15/07/2024|0.61|0.57|329000000|329590000|46.110000610352|1
2024-10-05 14:56:47|01413|20952|ALG|2.12B|2120000000|175.76|76003|1.33|44|2024-10-30|15/09/2024||2.54||406420000|175.75999450684|1|2024-07-31|15/06/2024|2.35|2.74|416300000|428560000|191.00999450684|1
2024-10-05 14:56:58|01414|8307|UIS|390.36M|390360000|5.63|416596|61.32|45|2024-10-29|15/09/2024||0.0967||497500000|5.6300001144409|1|2024-08-05|15/06/2024|0.16|-0.01|478200000|485930000|4.3800001144409|1
2024-10-05 14:57:10|01415|958829|SGRY|3.94B|3940000000|31.16|1026802|14.52|37|2024-11-05|15/09/2024||0.2512||768970000|31.159999847412|1|2024-08-06|15/06/2024|0.21|0.2|762100000|735980000|28.719999313354|1
2024-10-05 14:57:26|01416|16454|KFRC|1.06B|1060000000|57.03|98806|-3.89|45|2024-10-28|15/09/2024||0.7874||363590000|57.029998779297|1|2024-07-29|15/06/2024|0.75|0.73|356300000|356200000|68.410003662109|1
2024-10-05 14:57:34|01417|985958|PI|6.14B|6140000000|218.34|516344|327.61|35|2025-02-05|15/12/2024||0.3478||89980000|218.33999633789|1|2024-10-23|15/09/2024||0.3956||92420000|218.33999633789|1
2024-10-05 14:57:45|01418|103928|CCS|3.08B|3080000000|98.44|305652|58.24|42|2025-01-29|15/12/2024||3.3||1280000000|98.440002441406|1|2024-10-23|15/09/2024||2.58||1090000000|98.440002441406|1
2024-10-05 14:57:58|01419|100173|BLFS|1.13B|1130000000|24.54|336393|85.07|42|2024-11-07|15/09/2024||-0.076||25540000|24.540000915527|1|2024-08-08|15/06/2024|-0.5|-0.14|28300000|23950000|22.049999237061|1
2024-10-05 14:58:09|01420|16647|MNRO|850.95M|850950000|28.44|515482|5.26|46|2025-01-22|15/12/2024||0.3488||314840000|28.440000534058|1|2024-10-23|15/09/2024||0.254||303600000|28.440000534058|1
2024-10-05 14:58:26|01421|1167746|HYFM|31.36M|31360000|0.682|201056|-33.79|19|2024-11-07|15/09/2024||-0.201||46960000|0.68199998140335|1|2024-08-08|15/06/2024|-0.2113|-0.213|54790000|52910000|0.53320002555847|1
2024-10-05 14:58:36|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|0|36|2022-07-28|15/06/2022||0.335||224080000|13.869999885559|1|2022-04-28|15/03/2022||0.31||216300000|13.869999885559|1
2024-10-05 14:58:45|01423|1121154|ALEC|449.62M|449620000|4.62|542374|-28.7|30|2024-11-12|15/09/2024||-0.5336||16420000|4.6199998855591|1|2024-08-07|15/06/2024|-0.4|-0.501|15080000|14360000|5.0599999427795|1
2024-10-05 14:58:58|01424|8296|EPAC|2.32B|2320000000|42.66|263933|57.13|46|2024-12-17|15/11/2024||0.47||145000000|42.659999847412|1|2024-10-15|15/08/2024||0.53||157000000|42.659999847412|1
2024-10-05 14:59:07|01425|20599|RGR|688.36M|688360000|40.84|130395|-20.73|45|2024-10-30|15/09/2024||0.6||138560000|40.840000152588|1|2024-07-31|15/06/2024|0.47|0.76|130800000|137600000|45.939998626709|1
2024-10-05 14:59:17|01426|8002|ATI|8.1B|8100000000|65.09|1263926|64.24|46|2025-01-30|15/12/2024||0.7432||1180000000|65.089996337891|1|2024-10-29|15/09/2024||0.6646||1120000000|65.089996337891|1
2024-10-05 14:59:27|01427|16687|MVIS|255.3M|255300000|1.2|1797600|-43.66|45|2024-11-06|15/09/2024||-0.1316||2500000|1.2000000476837|1|2024-08-07|15/06/2024|-0.11|-0.12|1900000|1000000|0.93010002374649|1
2024-10-05 14:59:38|01428|16691|MYRG|1.72B|1720000000|104.23|239348|-18.17|45|2024-10-23|15/09/2024||0.346||934470000|104.23000335693|1|2024-07-31|15/06/2024|-0.91|1.13|828900000|876070000|139|1
2024-10-05 14:59:46|01429|985959|TPIC|212.57M|212570000|4.47|606055|92.67|33|2024-11-06|15/09/2024||-0.2018||365890000|4.4699997901917|1|2024-08-08|15/06/2024|-1.3|-0.7|309800000|310580000|3.2650001049042|1
2024-10-05 14:59:57|01430|16696|ONTO|10.32B|10320000000|209.05|651696|61.65|46|2025-02-06|15/12/2024||1.41||258730000|209.05000305176|1|2024-11-07|15/09/2024||1.31||250400000|209.05000305176|1
2024-10-05 15:00:08|01431|24298|USNA|684.74M|684740000|35.94|79985|-37.81|45|2024-10-22|15/09/2024||0.5494||210350000|35.939998626709|1|2024-07-23|15/06/2024|0.54|0.65|213000000|221010000|46.200000762939|1
2024-10-05 15:00:23|01432|6508|EXTR|1.97B|1970000000|14.94|1372790|-34.19|46|2025-01-29|15/12/2024||0.1808||277860000|14.939999580383|1|2024-10-30|15/09/2024||0.1212||259550000|14.939999580383|1
2024-10-05 15:00:42|01433|942668|JYNT|166.76M|166760000|11.12|46930|30.82|41|2024-11-07|15/09/2024||0.0097||28270000|11.119999885559|1|2024-08-08|15/06/2024|-0.24|-0.0178|30260000|29400000|11.909999847412|1
2024-10-05 15:00:55|01434|1141821|CSTL|814.07M|814070000|29.35|411296|97.51|27|2024-11-11|15/09/2024||-0.0307||78930000|29.35000038147|1|2024-08-05|15/06/2024|0.31|-0.27|87000000|69370000|22.280000686646|1
2024-10-05 15:01:04|01435|1096423|GDYN|1.1B|1100000000|14.33|350592|21.65|25|2024-10-31|15/09/2024||0.0932||85180000|14.329999923706|1|2024-08-01|15/06/2024|0.08|0.07|83000000|81060000|12.89999961853|1
2024-10-05 15:01:19|01436|945651|ASPN|2.04B|2040000000|26.48|1686466|249.8|39|2024-10-31|15/09/2024||0.024||96210000|26.479999542236|1|2024-08-07|15/06/2024|0.21|0.05|117770000|101730000|19.719999313354|1
2024-10-05 15:01:30|01437|946347|RCKT|1.49B|1490000000|16.41|861932|-14.89|37|2024-11-06|15/09/2024||-0.7515||0.00|16.409999847412|1|2024-08-05|15/06/2024|-0.74|-0.72|0.00||20.875|1
2024-10-05 15:01:40|01438|52320|AVXL|474.43M|474430000|5.595|913626|-12.71|38|2025-02-06|15/12/2024||-0.19||0.00|5.5949997901917|1|2024-11-25|15/09/2024||-0.17||0.00|5.5949997901917|1
2024-10-05 15:01:48|01439|1137414|MORF|2.86B|2860000000|56.99|2476711|165.19|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
2024-10-05 15:01:59|01440|20894|PRO|866.71M|866710000|18.36|723875|-45|46|2025-02-06|15/12/2024||0.0809||85180000|18.360000610352|1|2024-10-29|15/09/2024||0.0862||82490000|18.360000610352|1
2024-10-05 15:02:09|01441|16619|MGRC|2.61B|2610000000|106.14|243606|7.01|45|2024-10-24|15/09/2024||1.42||236910000|106.13999938965|1|2024-07-25|15/06/2024|0.84|1.25|212600000|210230000|111.62999725342|1
2024-10-05 15:02:20|01442|1073208|LASR|530.83M|530830000.00000006|11.03|272287|10.08|28|2024-10-31|15/09/2024||-0.08||55520000|11.029999732971|1|2024-08-01|15/06/2024|-0.1|-0.13|50500000|49230000|12.069999694824|1
2024-10-05 15:02:32|01443|39294|BKE|2.16B|2160000000|43.4|404646|50.09|44|2024-11-15|15/10/2024||0.8756||287740000|43.400001525879|1|2024-08-23|15/07/2024|0.78|0.76|282400000|272410000|41.669998168945|1
2024-10-05 15:02:42|01444|16918|PLCE|190.9M|190900000|15.01|2352392|-32.54|44|2024-11-14|15/10/2024||2.86||442070000|15.010000228882|1|2024-09-11|15/07/2024|0.3|-1.05|319700000|320140000|4.9000000953674|1
2024-10-05 15:02:51|01445|52609|BLNK|198.26M|198260000|1.96|4736802|-37.58|31|2024-11-07|15/09/2024||-0.1497||37530000|1.960000038147|1|2024-08-07|15/06/2024|-0.18|-0.17|33260000|39020000|2.6900000572205|1
2024-10-05 15:03:01|01446|17321|TCBI|3.33B|3330000000|72|420997|22.55|46|2025-01-16|15/12/2024||1.14||287540000|72|1|2024-10-17|15/09/2024||-1.96||279690000|72|1
2024-10-05 15:03:12|01447|16755|NSIT|7.16B|7160000000|219.68|206802|54.38|45|2024-10-31|15/09/2024||2.5||2340000000|219.67999267578|1|2024-08-01|15/06/2024|2.46|2.82|2160000000|2470000000|224.5|1
2024-10-05 15:03:22|01448|20587|MLI|8.23B|8230000000|72.64|770681|99.75|45|2024-10-15|15/09/2024||1.14||895000000|72.639999389648|1|2024-07-23|15/06/2024|1.41|1.29|997750000|911000000|64.349998474121|1
2024-10-05 15:03:32|01449|1168402|ARKO|825.45M|825450000|7.13|355682|-5.06|22|2024-11-04|15/09/2024||0.1175||2420000000|7.1300001144409|1|2024-08-06|15/06/2024|0.11|0.1159|2390000000|2360000000|5.7800002098083|1
2024-10-05 15:03:44|01450|1168812|STEM|67.29M|67290000|0.414|6935626|-88.84|21|2024-10-30|15/09/2024||-0.1912||78800000|0.41380000114441|1|2024-08-06|15/06/2024|-3.59|-0.21|34000000|64050000|0.99169999361038|1
2024-10-05 15:03:54|01451|940766|OEC|983.31M|983310000|16.85|548880|-16.34|41|2024-10-29|15/09/2024||0.4942||486250000|16.85000038147|1|2024-08-01|15/06/2024|0.41|0.57|477000000|491140000|24.620000839233|1
2024-10-05 15:04:03|01452|1097533|GRWG|122.49M|122490000|2.07|533095|-25.54|30|2024-11-06|15/09/2024||-0.098||48920000|2.0699999332428|1|2024-08-08|15/06/2024|-0.1|-0.08|53500000|54380000|1.8999999761581|1
2024-10-05 15:04:14|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|0|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
2024-10-05 15:04:24|01454|1050145|DCPH|2.21B|2210000000|25.59|1932672|105.05|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
2024-10-05 15:04:34|01455|41328|SFM|11.3B|11300000000|112.9|1338310|166.65|45|2024-10-30|15/09/2024||0.7598||1870000000|112.90000152588|1|2024-07-29|15/06/2024|0.94|0.78|1900000000|1840000000|86.699996948242|1
2024-10-05 15:04:40|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
2024-10-05 15:04:48|01457|960609|PRPL|99.46M|99460000|0.925|372714|-37.5|31|2024-11-06|15/09/2024||-0.1013||126640000|0.92519998550415|1|2024-08-05|15/06/2024|-0.13|-0.12|120300000|127940000|1.25|1
2024-10-05 15:05:00|01458|20522|CDE|2.56B|2560000000|6.41|7416879|203.79|45|2024-11-06|15/09/2024||0.0633||286680000|6.4099998474121|1|2024-08-07|15/06/2024|-0.01|-0.0043|222030000|242180000|5.3800001144409|1
2024-10-05 15:05:13|01459|21171|MD|1.03B|1030000000|12.13|651960|-6.55|45|2024-10-31|15/09/2024||0.3672||504470000|12.130000114441|1|2024-08-06|15/06/2024|0.34|0.31|504000000|505490000|7.6199998855591|1
2024-10-05 15:05:25|01460|15691|CERS|315.01M|315010000|1.7|951507|20.57|44|2024-10-31|15/09/2024||-0.032||49200000|1.7000000476837|1|2024-08-01|15/06/2024|-0.03|-0.04|50520000|47630000|2.2599999904633|1
2024-10-05 15:05:34|01461|102883|GPRO|198.55M|198550000|1.3|1401858|-55.17|42|2025-02-05|15/12/2024||0.0267||268910000|1.2999999523163|1|2024-11-07|15/09/2024||-0.04||290400000|1.2999999523163|1
2024-10-05 15:05:42|01462|17234|SPNS|2.04B|2040000000|36.46|138895|28.97|41|2024-11-06|15/09/2024||0.37||140600000|36.459999084473|1|2024-08-01|15/06/2024|0.37|0.36|136800000|137820000|38.900001525879|1
2024-10-05 15:05:52|01463|976451|BATRK|2.49B|2490000000|39.49|278330|5.62|36|2024-11-01|15/09/2024||0.10||273200000|39.490001678467|1|2024-08-08|15/06/2024|0.46|0.34|282880000|281700000|41.939998626709|1
2024-10-05 15:06:02|01464|42590|MGNX|225.17M|225170000|3.59|838027|-24.9|44|2024-11-06|15/09/2024||0.2122||87580000|3.5899999141693|1|2024-08-06|15/06/2024|-0.89|-0.66|10790000|20940000|3.579999923706|1
2024-10-05 15:06:13|01465|961626|AXSM|4.16B|4160000000|86.59|500514|28.55|33|2024-11-04|15/09/2024||-1.34||99910000|86.589996337891|1|2024-08-05|15/06/2024|-1.67|-1.31|87200000|86660000|84.419998168945|1
2024-10-05 15:06:22|01466|1168632|RSI|889.26M|889260000|10.7|1726661|168.17|21|2024-10-30|15/09/2024||0.01||205930000|10.699999809265|1|2024-07-31|15/06/2024|0.04|0.0086|220380000|201370000|9.9799995422363|1
2024-10-05 15:06:33|01467|15719|CHRS|119.82M|119820000|1.04|2144605|-70.03|41|2024-11-04|15/09/2024||-0.1617||62480000|1.039999961853|1|2024-08-08|15/06/2024|-0.14|-0.25|65000000|56410000|1.2400000095367|1
2024-10-05 15:06:42|01468|41266|MODN|1.18B|1180000000|30|1028840|27.17|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
2024-10-05 15:06:51|01469|15505|AVID|1.19B|1190000000|27.04|533992|0.75|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
2024-10-05 15:07:01|01470|1073226|ROAD|3.61B|3610000000|68.46|354755|75.22|32|2024-12-09|15/09/2024||0.6733||562030000|68.459999084473|1|2024-08-09|15/06/2024|0.59|0.54|517800000|503570000|58.299999237061|1
2024-10-05 15:07:11|01471|17291|SWBI|576.35M|576350000|12.85|390562|-1.95|45|2024-12-05|15/10/2024||0.165||132420000|12.85000038147|1|2024-09-05|15/07/2024|-0.02|-0.02|86680000|102520000|14.25|1
2024-10-05 15:07:21|01472|1167332|TLS|255.79M|255790000|3.54|780560|38.28|21|2024-11-07|15/09/2024||-0.1351||22990000|3.539999961853|1|2024-08-09|15/06/2024|-0.09|-0.137|28500000|26520000|3.7699999809265|1
2024-10-05 15:07:34|01473|16266|HIBB|1.05B|1050000000|87.49|513580|90.07|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
2024-10-05 15:07:42|01474|1137573|REAL|350.45M|350450000|3.23|2006231|103.14|25|2024-11-04|15/09/2024||-0.1174||138760000|3.2300000190735|1|2024-08-06|15/06/2024|-0.13|-0.17|145000000|139720000|3.0999999046326|1
2024-10-05 15:07:51|01475|48420|MMATQ|2.47M|2470000|0.37|181506|-98.29|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
2024-10-05 15:08:01|01476|39304|WCC|8.1B|8100000000|164.81|697983|17.86|45|2024-10-31|15/09/2024||3.25||5460000000|164.80999755859|1|2024-08-01|15/06/2024|3.21|3.59|5480000000|5560000000|174.94999694824|1
2024-10-05 15:08:12|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
2024-10-05 15:08:22|01478|15693|CEVA|591.91M|591910000|24.99|179046|33.78|45|2024-11-07|15/09/2024||0.0981||26740000|24.989999771118|1|2024-08-07|15/06/2024|0.17|0.03|28440000|24480000|16.129999160767|1
2024-10-05 15:08:31|01479|961108|VRAYQ|183|183|0.002|3670377|-50|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
2024-10-05 15:08:41|01480|100207|HRTX|321.54M|321540000|2.12|2235946|109.9|43|2024-11-12|15/09/2024||-0.038||36620000|2.1199998855591|1|2024-08-06|15/06/2024|-0.06|-0.04|36020000|36090000|2.6300001144409|1
2024-10-05 15:08:51|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
2024-10-05 15:09:00|01482|1166431|LUNG|285.81M|285810000|7.3|297384|-24.9|23|2024-10-30|15/09/2024||-0.45||20290000|7.3000001907349|1|2024-07-31|15/06/2024|-0.39|-0.42|20800000|20150000|7.0599999427795|1
2024-10-05 15:09:10|01483|1052242|KIDS|627.88M|627880000|25.93|177196|-9.81|31|2024-11-06|15/09/2024||-0.2275||53720000|25.930000305176|1|2024-08-05|15/06/2024|-0.26|-0.26|52800000|52520000|29.559999465942|1
2024-10-05 15:09:20|01484|15493|ATRI|809.44M|809440000|459.92|25830|14.41|41|2024-11-05|15/09/2024|||||459.92001342773|1|2024-08-08|15/06/2024|||||458.51000976562|1
2024-10-05 15:09:32|01485|949612|UUUU|917.75M|917750000|5.67|2890579|-24.9|39|2024-11-01|15/09/2024||-0.0367||7750000|5.6700000762939|1|2024-08-02|15/06/2024|-0.04|-0.0676|8720000|3850000|5.2300000190735|1
2024-10-05 15:09:41|01486|1054772|SNBR|407.98M|407980000|18.25|502572|-13.51|34|2024-10-16|15/09/2024||0.2326||469370000|18.25|1|2024-07-31|15/06/2024|-0.22|-0.4|408410000|415050000|11.39999961853|1
2024-10-05 15:09:51|01487|1131121|IHRT|304.99M|304990000|1.97|697619|-30.88|32|2024-11-07|15/09/2024||0.022||1000000000|1.9700000286102|1|2024-08-08|15/06/2024|-6.5|-6.51|929090000|915980000|1.4299999475479|1
2024-10-05 15:10:03|01488|20713|PLOW|623.31M|623310000|26.99|200256|-9.09|45|2024-10-28|15/09/2024||0.3633||148430000|26.989999771118|1|2024-07-30|15/06/2024|1.11|0.68|199900000|182780000|26.409999847412|1
2024-10-05 15:10:13|01489|31047|LMAT|2.06B|2060000000|91.62|127832|58.92|45|2024-10-24|15/09/2024||0.4333||53350000|91.620002746582|1|2024-08-01|15/06/2024|0.52|0.47|55800000|54980000|86.889999389648|1
2024-10-05 15:10:22|01490|1073623|LOVE|398.77M|398770000|25.63|263927|44.72|32|2024-12-04|15/10/2024||0.095||155260000|25.629999160767|1|2024-09-12|15/07/2024|-0.38|-0.4383|156590000|155070000|21.020000457764|1
2024-10-05 15:10:31|01491|1163343|ALXO|88.49M|88490000|1.68|1179287|-74.37|23|2024-11-13|15/09/2024||-0.7746||0.00|1.6799999475479|1|2024-08-09|15/06/2024|-0.76|-0.74|||2.6300001144409|1
2024-10-05 15:10:41|01492|942670|UPLD|72.25M|72250000|2.65|154741|-39.22|39|2024-10-31|15/09/2024||0.1433||66670000|2.6500000953674|1|2024-08-01|15/06/2024|0.47|0.13|69300000|67760000|2.3050000667572|1
2024-10-05 15:10:51|01493|1165436|DNMR|60.39M|60390000|0.5|718895|-69.88|19|2024-11-12|15/09/2024||-0.1997||8950000|0.5|1|2024-08-08|15/06/2024|-0.19|-0.23|7600000|8980000|0.41029998660088|1
2024-10-05 15:11:02|01494|1010720|SGH|1.09B|1090000000|20.6|1148279|-14.06|32|2025-01-07|15/11/2024||0.4145||335000000|20.60000038147|1|2024-10-15|15/08/2024||0.4005||325000000|20.60000038147|1
2024-10-05 15:11:13|01495|1076636|CHX|6.18B|6180000000|32.47|1643019|-1.43|31|2024-10-22|15/09/2024||0.5034||964380000|32.470001220703|1|2024-07-24|15/06/2024|0.37|0.476|893300000|954910000|34.770000457764|1
2024-10-05 15:11:23|01496|100237|RVNC|547.18M|547180000|5.22|4498976|-51.12|43|2024-11-05|15/09/2024||-0.2776||68700000|5.2199997901917|1|2024-08-08|15/06/2024|-0.36|-0.36|65300000|66300000|2.8199999332428|1
2024-10-05 15:11:31|01497|1163489|NRIX|1.43B|1430000000|22.2|659148|222.67|23|2024-10-10|15/08/2024||-0.6669||14980000|22.200000762939|1|2024-07-11|15/05/2024|-0.71|-0.63|12090000|22110000|20.239999771118|1
2024-10-05 15:11:41|01498|17003|QADA|293.10M|293100000|87.63|1575506|0|37|2022-06-01|15/04/2022||0.34||90730000|87.629997253418|1|2022-04-25|15/01/2022||0.59||91620000|87.629997253418|1
2024-10-05 15:11:51|01499|101850|ATEN|1.06B|1060000000|14.31|651765|24.43|42|2024-10-29|15/09/2024||0.193||66470000|14.310000419617|1|2024-07-30|15/06/2024|0.18|0.17|60100000|64300000|14.090000152588|1
2024-10-05 15:12:00|01500|995093|JELD|1.35B|1350000000|16|638298|23.46|33|2024-11-04|15/09/2024||0.4046||990370000|16|1|2024-08-05|15/06/2024|-0.22|0.27|986000000|1000000000|15.340000152588|1
2024-10-05 15:12:20|01501|20872|HL|4.1B|4099999999.9999995|6.6|9963084|82.83|45|2024-11-05|15/09/2024||0.0388||218360000|6.5999999046326|1|2024-08-06|15/06/2024|0.02|0.03|245660000|223640000|4.7399997711182|1
2024-10-05 15:12:32|01502|17079|RBC|8.5B|8500000000|292.48|148288|24.3|46|2025-02-06|15/12/2024||2.18||395000000|292.48001098633|1|2024-11-01|15/09/2024||2.29||403890000|292.48001098633|1
2024-10-05 15:12:41|01503|1164710|HRMY|1.97B|1970000000|34.6|416194|7.32|21|2024-10-29|15/09/2024||0.6627||184800000|34.599998474121|1|2024-08-06|15/06/2024|1.05|0.01|172800000|173240000|30.920000076294|1
2024-10-05 15:12:51|01504|8286|THC|15B|15000000000|156.57|1169664|157.9|47|2025-02-06|15/12/2024||2.85||5320000000|156.57000732422|1|2024-10-29|15/09/2024||2.31||5060000000|156.57000732422|1
2024-10-05 15:13:03|01505|24359|VVI|790.7M|790700000|37.36|104085|41.09|45|2024-10-31|15/09/2024||1.79||435180000|37.360000610352|1|2024-08-06|15/06/2024|0.97|0.74|378500000|359140000|30.450000762939|1
2024-10-05 15:13:18|01506|1177783|CCSI|427.82M|427820000|22.17|144959|-5.7|16|2024-11-07|15/09/2024||1.3||85160000|22.170000076294|1|2024-08-08|15/06/2024|1.45|1.32|87500000|86690000|19.10000038147|1
2024-10-05 15:13:30|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
2024-10-05 15:13:44|01508|16481|GDEN|883.13M|883130000|31.19|202688|-5.4|45|2024-10-31|15/09/2024||0.1754||166880000|31.190000534058|1|2024-08-08|15/06/2024|0.0248|0.1931|167330000|173610000|27.670000076294|1
2024-10-05 15:13:56|01509|1096424|UTZ|1.41B|1410000000|17.07|829625|40.38|22|2024-11-07|15/09/2024||0.201||365770000|17.069999694824|1|2024-08-01|15/06/2024|0.19|0.16|365200000|356490000|14.840000152588|1
2024-10-05 15:14:05|01510|1013390|SAFE|1.78B|1780000000|24.89|355428|54.02|29|2024-10-29|15/09/2024||0.37||89450000|24.889999389648|1|2024-07-29|15/06/2024|0.42|0.36|89900000|87180000|22.780000686646|1
2024-10-05 15:14:18|01511|24411|UMH|1.49B|1490000000|19.01|521010|37.45|45|2024-11-06|15/09/2024||0.025||57680000|19.010000228882|1|2024-08-06|15/06/2024|-0.01|0.006|60330000|55170000|18.120000839233|1
2024-10-05 15:14:29|01512|20545|NUS|315.61M|315610000|6.35|1004490|-67.37|45|2024-10-30|15/09/2024||0.422||459860000|6.3499999046326|1|2024-08-08|15/06/2024|0.21|0.17|439100000|431870000|10.489999771118|1
2024-10-05 15:14:37|01513|1159415|MNMD|453.57M|453570000|5.57|900461|80.84|19|2024-11-13|15/09/2024||-0.28||0.00|5.5700001716614|1|2024-08-13|15/06/2024|-0.26|-0.33|0.00||6.8499999046326|1
2024-10-05 15:14:46|01514|942658|FGEN|36.82M|36820000|0.367|1787711|-48.94|38|2024-11-04|15/09/2024||-0.305||34840000|0.36669999361038|1|2024-08-06|15/06/2024|-0.16|-0.32|50600000|34660000|0.45530000329018|1
2024-10-05 15:14:58|01515|17214|MDGL|4.53B|4530000000|208.41|271171|48.35|43|2024-11-06|15/09/2024||-7.08||30440000|208.41000366211|1|2024-08-07|15/06/2024|-7.1|-7.48|14600000|4250000|266.55999755859|1
2024-10-05 15:15:07|01516|960555|ACRS|84.9M|84900000|1.19|521227|-79.9|36|2024-11-06|15/09/2024||-0.0057||1830000|1.1900000572205|1|2024-08-07|15/06/2024|-0.15|-0.2047|2770000|1820000|1.2200000286102|1
2024-10-05 15:15:15|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
2024-10-05 15:15:26|01518|17158|SGMO|162.62M|162620000|0.781|14214494|51.74|43|2024-10-31|15/09/2024||-0.015||14250000|0.78100001811981|1|2024-08-06|15/06/2024|-0.18|-0.15|300000|6880000|0.76789999008179|1
2024-10-05 15:15:36|01519|102079|GSAT|2.27B|2270000000|1.2|4734215|-11.11|41|2024-10-31|15/09/2024||-0.0019||59140000|1.2000000476837|1|2024-08-08|15/06/2024|-0.0028|-0.0019|60390000|57140000|1.0900000333786|1
2024-10-05 15:15:46|01520|24407|UEC|2.85B|2850000000|6.93|7443880|33.78|38|2024-12-10|15/10/2024||0.0171||15000000|6.9299998283386|1|2024-10-15|15/07/2024||-0.0111||27000000|6.9299998283386|1
2024-10-05 15:15:56|01521|20734|CAL|1.14B|1140000000|32.51|652512|22.17|42|2024-11-19|15/10/2024||1.37||753810000|32.509998321533|1|2024-09-12|15/07/2024|0.98|1.25|683300000|728780000|37.25|1
2024-10-05 15:16:04|01522|1162159|GBIO|165.52M|165520000|2.48|108670|-25.53|21|2024-11-07|15/09/2024||-0.2729||2480000|2.4800000190735|1|2024-08-07|15/06/2024|-0.31|-0.2743|4090000|1960000|2.4500000476837|1
2024-10-05 15:16:16|01523|1096068|YMAB|631.11M|631110000|14.16|267949|172.31|30|2024-11-12|15/09/2024||-0.1488||23820000|14.159999847412|1|2024-08-12|15/06/2024|-0.21|-0.12|22800000|23020000|11.210000038147|1
2024-10-05 15:16:27|01524|16018|ERII|975.55M|975550000|16.9|382520|-15.84|45|2024-10-31|15/09/2024||0.09||39110000|16.89999961853|1|2024-07-31|15/06/2024|0.09|-0.11|27200000|22880000|14.470000267029|1
2024-10-05 15:16:37|01525|16105|FLWS|505.41M|505410000|7.87|281945|16.42|46|2025-01-30|15/12/2024||1.23||806540000|7.8699998855591|1|2024-10-31|15/09/2024||-0.52||246910000|7.8699998855591|1
2024-10-05 15:16:47|01526|16330|IDCC|3.6B|3600000000|143.38|409296|79.76|45|2024-10-31|15/09/2024||0.778||123420000|143.38000488281|1|2024-08-01|15/06/2024|4.57|0.33|223500000|99670000|122.76000213623|1
2024-10-05 15:16:57|01527|1010529|VERI|154.22M|154220000|4.05|654264|81.61|32|2024-11-06|15/09/2024||-0.02||37900000|4.0500001907349|1|2024-08-08|15/06/2024|-0.59|-0.15|30990000|31000000|2.2799999713898|1
2024-10-05 15:17:08|01528|15359|AGYS|2.94B|2940000000|106.73|209030|59.32|45|2025-01-28|15/12/2024||0.316||70540000|106.73000335693|1|2024-10-24|15/09/2024||0.294||67000000|106.73000335693|1
2024-10-05 15:17:21|01529|1089330|TTCFQ|8.37K|8370|0.0001|16459|-99.65|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
2024-10-05 15:17:32|01530|1131055|DM|162.18M|162180000|4.88|383703|-60.96|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
2024-10-05 15:17:41|01531|21247|DBI|378.51M|378510000|6.82|2494670|-43.07|42|2024-12-11|15/10/2024||0.3825||825590000|6.8200001716614|1|2024-09-11|15/07/2024|0.29|0.58|771900000|813640000|5.8099999427795|1
2024-10-05 15:17:52|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
2024-10-05 15:18:03|01533|16627|MITK|389.04M|389040000|8.42|636336|-21.46|46|2025-01-29|15/12/2024||0.1225||38150000|8.420000076294|1|2024-10-31|15/09/2024||0.2||42990000|8.420000076294|1
2024-10-05 15:18:13|01534|1089225|RPAY|689.15M|689150000|7.86|1129407|20.55|26|2024-11-06|15/09/2024||0.2251||79080000|7.8600001335144|1|2024-08-08|15/06/2024|0.22|0.2244|74910000|76280000|8.6599998474121|1
2024-10-05 15:18:22|01535|1088196|CRNX|4.25B|4250000000|53.14|634945|98.28|31|2024-11-12|15/09/2024||-0.9107||240000|53.139999389648|1|2024-08-08|15/06/2024|-0.94|-0.86|390000|467270|48.299999237061|1
2024-10-05 15:18:32|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
2024-10-05 15:18:44|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-33.33|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2024-10-05 15:18:55|01538|15356|AGEN|105.06M|105060000|4.87|689313|-76.81|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
2024-10-05 15:19:06|01539|30937|TC|216.92M|216920000|19.76|35900|0.3|43|2024-10-31|15/09/2024|||||19.760000228882|1|2024-08-08|15/06/2024|-1.7||89420000||24|1
2024-10-05 15:19:19|01540|994018|ICHR|1.04B|1040000000|30.95|315803|4.03|33|2024-11-04|15/09/2024||0.1072||202950000|30.950000762939|1|2024-08-06|15/06/2024|0.05|0.03|203000000|197570000|28.170000076294|1
2024-10-05 15:19:31|01541|941649|AFMD|50.34M|50340000|3.21|99223|-31.44|40|2024-11-12|15/09/2024||-0.8467||1420000|3.210000038147|1|2024-09-05|15/06/2024|-1.01|-0.9691|154000|1080000|3.75|1
2024-10-05 15:19:40|01542|1171385|SNCY|528.07M|528070000.00000006|10|578177|-33.55|22|2025-01-30|15/12/2024||0.1167||252830000|10|1|2024-10-29|15/09/2024||0.0317||250150000|10|1
2024-10-05 15:19:50|01543|17189|SLP|604.63M|604630000|30.22|158645|-27.39|43|2025-01-08|15/11/2024||0.0691||19340000|30.219999313354|1|2024-10-23|15/08/2024||0.0492||19730000|30.219999313354|1
2024-10-05 15:19:59|01544|1169886|EBC|3.28B|3280000000|16.19|1283684|35.48|21|2025-01-23|15/12/2024||0.334||224700000|16.190000534058|1|2024-10-24|15/09/2024||0.328||220010000|16.190000534058|1
2024-10-05 15:20:08|01545|100222|INGN|216.32M|216320000|9.12|203633|89.6|42|2024-11-05|15/09/2024||-0.495||84150000|9.1199998855591|1|2024-08-06|15/06/2024|-0.24|-0.55|88800000|82500000|8.1800003051758|1
2024-10-05 15:20:21|01546|15595|BOOM|266.72M|266720000.00000003|13.31|222726|-38.72|45|2024-10-24|15/09/2024||0.1733||167230000|13.310000419617|1|2024-08-01|15/06/2024|0.29|0.14|171200000|165000000|13.5|1
2024-10-05 15:20:31|01547|20935|MDC|4.73B|4730000000|62.98|1988208|60.09|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
2024-10-05 15:20:42|01548|16618|MGPI|1.77B|1770000000|80.36|176612|-20.75|38|2024-10-31|15/09/2024||1.73||195990000|80.360000610352|1|2024-08-01|15/06/2024|1.71|1.54|190810000|189060000|81.550003051758|1
2024-10-05 15:20:52|01549|16583|MCRI|1.44B|1440000000|77.96|122669|26.29|45|2024-10-31|15/09/2024||1.33||135290000|77.959999084473|1|2024-07-24|15/06/2024|1.19|1.11|128140000|126460000|69.949996948242|1
2024-10-05 15:21:03|01550|15829|CSGS|1.36B|1360000000|48.26|213335|-4.81|46|2025-02-05|15/12/2024||1.1||297020000|48.259998321533|1|2024-11-06|15/09/2024||1.04||283550000|48.259998321533|1
2024-10-05 15:21:21|01551|15899|DENN|328.79M|328790000|6.4|607542|-25.41|45|2024-10-29|15/09/2024||0.1532||115570000|6.4000000953674|1|2024-07-30|15/06/2024|0.13|0.17|115900000|118970000|7.4800000190735|1
2024-10-05 15:21:33|01552|16251|HCSG|737.5M|737500000|10.05|422467|-2.62|45|2024-10-23|15/09/2024||0.2037||429830000|10.050000190735|1|2024-07-24|15/06/2024|0.2|0.2|426300000|424900000|11.869999885559|1
2024-10-05 15:21:43|01553|15484|ATEC|771.12M|771120000|5.49|2313379|-50.76|45|2024-10-31|15/09/2024||-0.1063||147220000|5.4899997711182|1|2024-07-31|15/06/2024|-0.29|-0.12|146000000|144550000|9.8800001144409|1
2024-10-05 15:21:55|01554|16158|GBCI|5.17B|5170000000|45.57|655090|55.11|46|2025-01-23|15/12/2024||0.4871||223530000|45.569999694824|1|2024-10-24|15/09/2024||0.4157||214680000|45.569999694824|1
2024-10-05 15:22:04|01555|15852|CUTR|15.19M|15190000|0.75|430409|-84.91|45|2024-11-06|15/09/2024||-1.14||32210000|0.74970000982285|1|2024-08-08|15/06/2024|-1.23|-1.23|34400000|38690000|1.0299999713898|1
2024-10-05 15:22:20|01556|17245|SRDX|548.14M|548140000|38.42|360930|23.14|45|2024-11-06|15/09/2024||-0.3125||30500000|38.419998168945|1|2024-07-31|15/06/2024|-0.27|-0.34|30300000|29950000|41.5|1
2024-10-05 15:22:34|01557|942485|PLAY|1.41B|1410000000|35.88|1267265|0.48|41|2024-12-03|15/10/2024||-0.3034||469820000|35.880001068115|1|2024-09-10|15/07/2024|1.12|0.91|557100000|567330000|30.110000610352|1
2024-10-05 15:22:44|01558|101852|OUT|3B|3000000000|18.1|1503115|111.45|42|2024-10-31|15/09/2024||0.1775||456960000|18.10000038147|1|2024-08-06|15/06/2024|1.01|0.21|477300000|483600000|13.909999847412|1
2024-10-05 15:22:51|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
2024-10-05 15:23:03|01560|17255|SP|1.07B|1070000000.0000001|53.99|197224|5.41|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
2024-10-05 15:23:13|01561|101907|SPWH|112.41M|112410000|2.97|394500|-31.09|42|2024-12-04|15/10/2024||-0.02||300500000|2.9700000286102|1|2024-09-03|15/07/2024|-1.14|-0.09|288700000|285500000|2.0999999046326|1
2024-10-05 15:23:24|01562|21231|IDT|966.94M|966940000|38.16|70531|41.39|46|2024-12-05|15/10/2024|||||38.159999847412|1|2024-10-08|15/07/2024|||||38.159999847412|1
2024-10-05 15:23:34|01563|17480|OSPN|561.63M|561630000|14.83|402649|41.51|45|2024-10-29|15/09/2024||0.1933||55300000|14.829999923706|1|2024-08-01|15/06/2024|0.31|0.14|60900000|55570000|14.800000190735|1
2024-10-05 15:23:46|01564|16968|PRTS|51.84M|51840000|0.905|815968|-77.03|45|2024-10-30|15/09/2024||-0.0867||145370000|0.90490001440048|1|2024-07-30|15/06/2024|-0.15|-0.1|144300000|155730000|1.2350000143051|1
2024-10-05 15:24:01|01565|1096422|SIBN|612.07M|612070000|14.68|343795|-27.97|32|2024-11-04|15/09/2024||-0.239||40490000|14.680000305176|1|2024-08-05|15/06/2024|-0.22|-0.28|39960000|39100000|14.75|1
2024-10-05 15:24:13|01566|16693|VXRT|184.75M|184750000|0.8123|2037586|18.77|44|2024-11-13|15/09/2024||-0.1||1930000|0.81230002641678|1|2024-08-08|15/06/2024|-0.09|-0.15|6400000|66670|0.59589999914169|1
2024-10-05 15:24:25|01567|17460|CTLP|580.24M|580240000|7.95|343073|13.41|46|2025-01-30|15/12/2024||0.062||75840000|7.9499998092651|1|2024-11-07|15/09/2024||0.044||71550000|7.9499998092651|1
2024-10-05 15:24:35|01568|958828|RGNX|480.39M|480390000|9.72|521562|-38.6|36|2024-11-06|15/09/2024||-1.12||24370000|9.7200002670288|1|2024-08-01|15/06/2024|-1.05|-1.29|22300000|22970000|14.25|1
2024-10-05 15:24:47|01569|15688|CENTA|2.02B|2020000000|29.06|315807|-7.64|44|2025-02-05|15/12/2024||0.0312||648980000|29.059999465942|1|2024-11-26|15/09/2024||-0.18||704570000|29.059999465942|1
2024-10-05 15:24:57|01570|953811|CWEN|3.4B|3400000000|29.56|754005|57.57|38|2024-10-31|15/09/2024||0.5602||416800000|29.559999465942|1|2024-08-01|15/06/2024|0.43|0.71|366000000|424590000|26.680000305176|1
2024-10-05 15:25:07|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
2024-10-05 15:25:24|01572|15406|LGTY|354.77M|354770000|10.54|236659|-4.27|46|2024-11-14|15/10/2024||0.0833||25750000|10.539999961853|1|2024-08-22|15/07/2024|0.12|0.0767|26190000|25260000|10.310000419617|1
2024-10-05 15:25:33|01573|953806|CHCT|451.55M|451550000|16.95|457405|-40.9|38|2024-10-29|15/09/2024||0.16||30020000|16.950000762939|1|2024-07-30|15/06/2024|-0.42|0.19|27520000|29650000|26.819999694824|1
2024-10-05 15:25:41|01574|1129318|TMDX|4.64B|4640000000|138.97|979251|172.28|26|2024-11-06|15/09/2024||0.296||114990000|138.9700012207|1|2024-07-31|15/06/2024|0.35|0.21|114300000|98960000|138.42999267578|1
2024-10-05 15:25:51|01575|1163504|ALVR|89.64M|89640000|0.7855|179265|-62.42|21|2024-10-31|15/09/2024||-0.11||0.00|0.78549998998642|1|2024-08-01|15/06/2024|-0.05|-0.095|0.00|0.00|0.74099999666214|1
2024-10-05 15:25:59|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
2024-10-05 15:26:11|01577|41010|ORMP|95.81M|95810000|2.35|101654|-1.67|38|2024-11-08|15/09/2024||0.03||0.00|2.3499999046326|1|2024-08-07|15/06/2024|0.22|0.22|0.00|0.00|2.3499999046326|1
2024-10-05 15:26:22|01578|1153093|BRBR|8.03B|8029999999.999999|62.12|1129182|51.48|26|2024-11-14|15/09/2024||0.4997||541650000|62.119998931885|1|2024-08-05|15/06/2024|0.54|0.44|515400000|505430000|49.669998168945|1
2024-10-05 15:26:33|01579|16757|NSSC|1.42B|1420000000|38.59|618128|77.43|44|2024-11-04|15/09/2024||0.342||47300000|38.590000152588|1|2024-08-26|15/06/2024|0.36|0.355|50330000|50130000|55.470001220703|1
2024-10-05 15:26:42|01580|1166236|CRSR|750.9M|750900000|7.21|616026|-49.05|22|2024-10-30|15/09/2024||0.0733||302440000|7.210000038147|1|2024-08-01|15/06/2024|-0.07|0.05|261300000|290300000|8.210000038147|1
2024-10-05 15:26:52|01581|48375|AR|9.33B|9330000000|29.99|3651128|22.11|44|2024-10-23|15/09/2024||0.0061||1060000000|29.989999771118|1|2024-07-31|15/06/2024|-0.21|-0.18|978650000|970950000|29.020000457764|1
2024-10-05 15:27:02|01582|1095982|ACEL|951.13M|951130000|11.51|210799|6.97|25|2024-11-05|15/09/2024||0.1903||295360000|11.510000228882|1|2024-07-30|15/06/2024|0.17|0.21|309410000|301330000|10.960000038147|1
2024-10-05 15:27:14|01583|15858|CVGW|507.34M|507340000|28.5|293578|14.14|43|2025-01-01|15/10/2024||0.3133||155670000|28.5|1|2024-09-09|15/07/2024|0.57|0.47|179600000|178500000|24.129999160767|1
2024-10-05 15:27:25|01584|16670|MSEX|1.13B|1130000000|63.37|122817|-4.33|43|2024-11-01|15/09/2024||0.7||52550000|63.369998931885|1|2024-07-31|15/06/2024|0.59|0.64|49150000|49400000|66.099998474121|1
2024-10-05 15:27:34|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
2024-10-05 15:27:45|01586|17014|QNST|1.07B|1070000000.0000001|19.13|437025|119.63|46|2025-02-05|15/12/2024||0.0803||183700000|19.129999160767|1|2024-10-30|15/09/2024||0.1434||216150000|19.129999160767|1
2024-10-05 15:27:55|01587|15565|BJRI|803M|803000000|34.68|435422|49.48|45|2024-10-24|15/09/2024||0.0206||325200000|34.680000305176|1|2024-07-25|15/06/2024|0.72|0.52|349900000|349180000|35.900001525879|1
2024-10-05 15:28:16|01588|21061|AORT|1.11B|1110000000|26.44|240716|83.61|45|2024-10-31|15/09/2024||-0.062||94720000|26.440000534058|1|2024-08-08|15/06/2024|0.07|-0.09|98000000|97600000|25.14999961853|1
2024-10-05 15:28:27|01589|951679|COLL|1.35B|1350000000|41.86|428403|81.84|38|2024-11-06|15/09/2024||1.63||157810000|41.860000610352|1|2024-08-08|15/06/2024|1.62|1.65|145300000|143540000|34.650001525879|1
2024-10-05 15:28:37|01590|24284|UHT|599.8M|599800000|43.31|56619|6.13|42|2024-10-23|15/09/2024|||||43.310001373291|1|2024-07-24|15/06/2024|||||42.150001525879|1
2024-10-05 15:28:44|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
2024-10-05 15:28:53|01592|1024881|PETQ|915.91M|915910000|30.87|841166|46.72|31|2024-11-07|15/09/2024||0.395||287400000|30.870000839233|1|2024-08-07|15/06/2024|0.7|0.5|328900000|330140000|20.569999694824|1
2024-10-05 15:29:03|01593|1006458|CADE|5.71B|5710000000|31.24|1360052|48.06|33|2025-02-03|15/12/2024||0.643||454690000|31.239999771118|1|2024-10-21|15/09/2024||0.64||451150000|31.239999771118|1
2024-10-05 15:29:16|01594|15850|CTRN|161.94M|161940000|19.5|179591|-12.36|42|2024-11-26|15/10/2024||-0.39||181270000|19.5|1|2024-08-27|15/07/2024|-2.21|-0.52|176600000|178990000|16.430000305176|1
2024-10-05 15:29:28|01595|16381|IOSP|2.8B|2800000000|112.28|130514|11.63|45|2024-11-05|15/09/2024||1.46||460930000|112.2799987793|1|2024-08-06|15/06/2024|1.39|1.37|435000000|468730000|115.93000030518|1
2024-10-05 15:29:38|01596|21106|DBDQQ|1.66B|1660000000|0.02|2470560|-99.88|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
2024-10-05 15:29:49|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
2024-10-05 15:30:00|01598|20991|FUL|4.25B|4250000000|77.72|296561|10.93|45|2025-01-15|15/11/2024||1.32||945320000|77.720001220703|1|2024-09-25|15/08/2024|1.13|1.23|918000000|944040000|82.089996337891|1
2024-10-05 15:30:12|01599|16965|MODV|241.23M|241230000|16.94|310474|-40.85|45|2024-10-31|15/09/2024||0.8098||711280000|16.940000534058|1|2024-08-07|15/06/2024|-0.03|0.77|698300000|701000000|19.959999084473|1
2024-10-05 15:30:23|01600|1142209|RAPT|69.81M|69810000|2|312211|-87.05|24|2024-11-07|15/09/2024||-0.5819||0.00|2|1|2024-08-08|15/06/2024|-0.71|-0.7203|0.00|0.00|2.4100000858307|1
2024-10-05 15:30:36|01601|17543|WT|1.45B|1450000000|9.89|1653402|39.69|46|2025-01-31|15/12/2024||0.1643||110280000|9.8900003433228|1|2024-10-25|15/09/2024||0.1596||108860000|9.8900003433228|1
2024-10-05 15:30:47|01602|16053|FARO|349.96M|349960000|17.95|162113|27.03|45|2024-10-30|15/09/2024||-0.02||83610000|17.950000762939|1|2024-08-08|15/06/2024|0.18|0.01|82100000|83650000|14.170000076294|1
2024-10-05 15:30:59|01603|15800|CRAI|1.19B|1190000000|176.26|44212|75.38|45|2024-10-31|15/09/2024||1.51||166700000|176.25999450684|1|2024-08-01|15/06/2024|1.83|1.5|171400000|167540000|174.80000305176|1
2024-10-05 15:31:13|01604|985781|TCMD|346.32M|346320000|14.45|181777|7.04|33|2024-11-04|15/09/2024||0.1749||75910000|14.449999809265|1|2024-08-05|15/06/2024|0.18|0.12|73200000|72800000|12.260000228882|1
2024-10-05 15:31:23|01605|15538|CLAR|168.03M|168030000|4.38|384175|-33.03|45|2024-11-04|15/09/2024||0.0233||75020000|4.3800001144409|1|2024-08-01|15/06/2024|-0.03|-0.12|56500000|59340000|6.039999961853|1
2024-10-05 15:31:32|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
2024-10-05 15:31:41|01607|1159426|KROS|2.29B|2290000000|60.9|354824|85.44|23|2024-10-31|15/09/2024||-1.27||0.00|60.900001525879|1|2024-08-07|15/06/2024|-1.25|-1.26|37000|0.00|48.759998321533|1
2024-10-05 15:31:52|01608|15737|CLFD|530.65M|530650000|37.27|105332|38.7|43|2025-01-30|15/12/2024||-0.1775||41950000|37.270000457764|1|2024-11-07|15/09/2024||-0.255||43100000|37.270000457764|1
2024-10-05 15:32:00|01609|1165669|PLBY|53.05M|53050000|0.718|319051|10.46|19|2024-11-07|15/09/2024||-0.0933||29500000|0.71799999475479|1|2024-08-08|15/06/2024|-0.23|-0.09|24890000|32930000|0.77549999952316|1
2024-10-05 15:32:10|01610|1163770|PNTG|1.12B|1120000000|33|263368|203.03|23|2024-11-04|15/09/2024||0.235||170950000|33|1|2024-08-06|15/06/2024|0.24|0.215|168750000|156750000|28|1
2024-10-05 15:32:19|01611|1052946|DMTKQ|352.62K|352620|0.01|221062|-99.32|26|2024-11-06|15/09/2024||-0.52||4190000|0.00999999977648|1|2024-08-06|15/06/2024|-0.52|-0.52||3950000|0.04520000144839|1
2024-10-05 15:32:28|01612|15925|DMRC|611.71M|611710000|28.64|95989|-10.95|42|2024-10-30|15/09/2024||-0.41||10680000|28.639999389648|1|2024-08-13|15/06/2024|-0.23|-0.48|10380000|10120000|28.360000610352|1
2024-10-05 15:32:38|01613|20958|EME|20.3B|20300000000|435|391989|112.82|45|2024-10-24|15/09/2024||3.95||3630000000|435|1|2024-07-25|15/06/2024|5.25|3.76|3670000000|3520000000|356.73001098633|1
2024-10-05 15:32:50|01614|16351|IMGN|8.36B|8359999999.999999|31.23|9480735|99.43|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
2024-10-05 15:33:00|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
2024-10-05 15:33:12|01616|16533|TSAT|189.35M|189350000|13.59|29463|7.6|34|2024-11-05|15/09/2024||-0.3476||100080000|13.590000152588|1|2024-08-14|15/06/2024|2.45|1.06|152400000|103290000|8.329999923706|1
2024-10-05 15:33:22|01617|15522|NOTV|50.06M|50060000|1.925|183134|-19.12|43|2024-12-16|15/09/2024||-0.6491||122050000|1.9249999523163|1|2024-08-08|15/06/2024|1|-0.84|105800000|123400000|1.5900000333786|1
2024-10-05 15:33:33|01618|15814|CRMT|343.14M|343140000|42.38|116886|-52.84|45|2024-11-14|15/10/2024||0.13||334340000|42.380001068115|1|2024-09-04|15/07/2024|0.63|0.6|347800000|337680000|59.680000305176|1
2024-10-05 15:33:40|01619|1166923|ARRY|979.93M|979930000|6.45|5828399|-65.75|21|2024-11-07|15/09/2024||0.1301||233660000|6.4499998092651|1|2024-08-08|15/06/2024|0.2|0.11|255800000|234260000|8.6599998474121|1
2024-10-05 15:33:51|01620|51011|VUZI|86.18M|86180000|1.17|952673|-66.48|39|2024-11-07|15/09/2024||-0.1||3200000|1.1699999570847|1|2024-08-14|15/06/2024|-0.62|-0.1|1090000|2550000|0.99049997329712|1
2024-10-05 15:34:00|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
2024-10-05 15:34:14|01622|1010717|WOW|427.03M|427030000|5.21|527402|-30.16|31|2024-11-06|15/09/2024||-0.1175||157320000|5.210000038147|1|2024-08-08|15/06/2024|-0.13|-0.14|158800000|159140000|5.1999998092651|1
2024-10-05 15:34:22|01623|1084220|REPL|789.8M|789800000|11.56|709503|-28.24|33|2025-02-06|15/12/2024||-0.8181||0.00|11.560000419617|1|2024-11-05|15/09/2024||-0.8329||0.00|11.560000419617|1
2024-10-05 15:34:33|01624|15339|ADUS|2.26B|2260000000|126.31|133763|51.65|45|2024-10-28|15/09/2024||1.31||289280000|126.30999755859|1|2024-08-05|15/06/2024|1.35|1.21|286900000|284970000|120.31999969482|1
2024-10-05 15:34:43|01625|7999|KBH|5.99B|5990000000|81.77|1303376|85.42|46|2025-01-08|15/11/2024||2.47||1990000000|81.769996643066|1|2024-09-24|15/08/2024|2.04|2.06|1750000000|1730000000|88.199996948242|1
2024-10-05 15:34:51|01626|1166405|PMVP|78.83M|78830000|1.53|225997|-75.28|21|2024-11-07|15/09/2024||-0.3567||0.00|1.5299999713898|1|2024-08-08|15/06/2024|-0.02|-0.35|0.00|0.00|1.460000038147|1
2024-10-05 15:35:02|01627|20978|ALX|1.18B|1180000000|230.73|13388|35.09|45|2024-10-28|15/09/2024||||52900000|230.72999572754|1|2024-08-05|15/06/2024|1.63||53390000|52900000|229.5|1
2024-10-05 15:35:12|01628|1075233|SRRK|593.84M|593840000|7.42|749860|1.92|31|2024-11-11|15/09/2024||-0.5823||0.00|7.4200000762939|1|2024-08-08|15/06/2024|-0.6|-0.5904|0.00|0.00|8.25|1
2024-10-05 15:35:20|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
2024-10-05 15:35:28|01630|989659|TRHC|284.03M|284030000|10.5|468520|1.16|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
2024-10-05 15:35:42|01631|17073|ROCK|2.17B|2170000000|71.34|185653|9.15|45|2024-10-31|15/09/2024||1.56||412130000|71.339996337891|1|2024-07-31|15/06/2024|1.18|1.25|353000000|373600000|80.209999084473|1
2024-10-05 15:36:00|01632|16120|FORR|303.24M|303240000|15.91|81604|-45.38|46|2025-02-06|15/12/2024||0.3132||108420000|15.909999847412|1|2024-10-30|15/09/2024||0.34||103510000|15.909999847412|1
2024-10-05 15:36:12|01633|15428|AOSL|1.05B|1050000000|36.34|375917|25.35|45|2025-02-05|15/12/2024||0.1767||172270000|36.340000152588|1|2024-11-04|15/09/2024||0.19||174370000|36.340000152588|1
2024-10-05 15:36:23|01634|41007|NRC|476.71M|476710000|19.97|91241|-56.95|41|2024-11-05|15/09/2024|||||19.969999313354|1|2024-08-06|15/06/2024|0.26||35020000||23.340000152588|1
2024-10-05 15:36:33|01635|16540|LQDT|677.21M|677210000|22.18|107345|18.17|45|2024-12-05|15/09/2024||0.25||53370000|22.180000305176|1|2024-08-08|15/06/2024|0.3|0.26|93610000|88820000|20.079999923706|1
2024-10-05 15:36:43|01636|16476|KTOS|3.74B|3740000000|24.75|985968|66.44|44|2024-10-31|15/09/2024||0.0836||276810000|24.75|1|2024-08-07|15/06/2024|0.14|0.09|300100000|276080000|20.360000610352|1
2024-10-05 15:36:52|01637|51057|PARR|1.07B|1070000000.0000001|18.97|1034253|-41.59|40|2024-11-04|15/09/2024||0.2796||1960000000|18.969999313354|1|2024-08-06|15/06/2024|0.49|0.42|2020000000|1870000000|23.569999694824|1
2024-10-05 15:37:03|01638|39322|AMCX|367.34M|367340000|8.33|1266207|-25.43|45|2024-11-01|15/09/2024||0.7894||587620000|8.329999923706|1|2024-08-09|15/06/2024|1.24|1.52|625930000|601410000|10.300000190735|1
2024-10-05 15:37:15|01639|1167741|SEER|122.86M|122860000|2|368316|-4.76|19|2024-11-05|15/09/2024||-0.285||4750000|2|1|2024-08-08|15/06/2024|-0.35|-0.36|3100000|3200000|1.7200000286102|1
2024-10-05 15:37:24|01640|1088201|ARLO|1.15B|1150000000|11.47|886981|20.61|31|2024-11-07|15/09/2024||0.1051||136520000|11.470000267029|1|2024-08-08|15/06/2024|0.1|0.09|127400000|125030000|12.760000228882|1
2024-10-05 15:37:35|01641|16908|PGTI|2.45B|2450000000|41.99|1149080|60.33|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
2024-10-05 15:37:45|01642|41289|AXGN|599.15M|599150000|13.67|439056|189.62|43|2024-11-05|15/09/2024||-0.0067||46410000|13.670000076294|1|2024-08-08|15/06/2024|0.05|-0.064|47910000|43370000|7.9200000762939|1
2024-10-05 15:37:56|01643|21035|MTRN|2.19B|2190000000|105.49|99712|10.07|45|2024-10-30|15/09/2024||1.52||430060000|105.48999786377|1|2024-08-05|15/06/2024|1.42|1.39|425900000|424020000|107.48000335693|1
2024-10-05 15:38:05|01644|1141598|NOVA|928.99M|928990000|7.44|6123085|-15.55|27|2024-10-30|15/09/2024||-0.526||237990000|7.4400000572205|1|2024-07-31|15/06/2024|-0.27|-0.65|219600000|220380000|7.0799999237061|1
2024-10-05 15:38:17|01645|17057|RIGL|282.22M|282220000|16.04|150665|51.32|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
2024-10-05 15:38:29|01646|17056|RICK|377.14M|377140000|41.92|94604|-27.75|45|2024-12-11|15/09/2024||0.7||72790000|41.919998168945|1|2024-08-08|15/06/2024|1.35|0.85|76200000|74420000|43.159999847412|1
2024-10-05 15:38:39|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
2024-10-05 15:38:49|01648|32530|OVV|11.37B|11370000000|43.53|3244329|-0.82|45|2024-11-05|15/09/2024||1.35||2290000000|43.529998779297|1|2024-07-30|15/06/2024|1.27|1.33|2390000000|2480000000|45.409999847412|1
2024-10-05 15:39:01|01649|21118|NVRI|811.53M|811530000|10.13|534209|46.18|45|2024-10-29|15/09/2024||0.065||616380000|10.130000114441|1|2024-08-01|15/06/2024|0.02|-0.01|610000000|616850000|11.819999694824|1
2024-10-05 15:39:15|01650|21029|HZO|740.3M|740300000|33.17|295876|6.28|46|2025-01-23|15/12/2024||0.2625||538210000|33.169998168945|1|2024-10-29|15/09/2024||0.5582||597540000|33.169998168945|1
2024-10-05 15:39:23|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
2024-10-05 15:39:30|01652|1161533|AMTI|11.16M|11160000|0.27|330380|54.64|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
2024-10-05 15:39:40|01653|977673|TPB|739.56M|739560000|41.75|127303|82.39|35|2024-10-31|15/09/2024||0.695||100070000|41.75|1|2024-08-01|15/06/2024|0.89|0.64|108510000|95950000|37.720001220703|1
2024-10-05 15:39:51|01654|17143|SCVL|1.13B|1130000000|41.7|287982|71.53|43|2024-11-13|15/10/2024||0.69||321440000|41.700000762939|1|2024-09-05|15/07/2024|0.83|0.81|332700000|331470000|37.549999237061|1
2024-10-05 15:40:02|01655|16389|AMRX|2.68B|2680000000|8.65|1296709|121.79|45|2024-11-07|15/09/2024||0.1325||690230000|8.6499996185303|1|2024-08-09|15/06/2024|0.16|0.14|702000000|658630000|7.7699999809265|1
2024-10-05 15:40:11|01656|1171971|ULCC|1.3B|1300000000|5.81|2103719|23.35|18|2024-10-24|15/09/2024||-0.0211||936640000|5.8099999427795|1|2024-08-08|15/06/2024|0.14|0.119|973000000|1030000000|3.0899999141693|1
2024-10-05 15:40:39|01657|32332|FC|533.6M|533600000|40.75|62267|-1.74|47|2025-01-02|15/11/2024||0.42||72670000|40.75|1|2024-11-07|15/08/2024||0.83||80310000|40.75|1
2024-10-05 15:40:49|01658|21084|AVNT|4.49B|4490000000|49.14|464466|45.73|46|2025-02-04|15/12/2024||0.5007||752250000|49.139999389648|1|2024-10-31|15/09/2024||0.6248||788520000|49.139999389648|1
2024-10-05 15:41:00|01659|20911|BFS|988.13M|988130000|40.94|53452|17.71|43|2024-11-07|15/09/2024||0.41||65780000|40.939998626709|1|2024-08-01|15/06/2024|0.48|0.39|66940000|65540000|39.549999237061|1
2024-10-05 15:41:08|01660|1172577|AGTI|1.36B|1360000000|10.05|2473513|83.39|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
2024-10-05 15:41:15|01661|1164095|RXT|574.12M|574120000|2.54|1021337|44.32|22|2024-11-12|15/09/2024||-0.074||675200000|2.539999961853|1|2024-08-08|15/06/2024|-0.08|-0.11|685000000|673600000|2.1199998855591|1
2024-10-05 15:41:24|01662|999053|IMXI|570.96M|570960000|17.51|313575|6.44|31|2024-11-06|15/09/2024||0.5827||173180000|17.510000228882|1|2024-08-07|15/06/2024|0.55|0.57|171500000|174670000|21.920000076294|1
2024-10-05 15:41:34|01663|20483|CIR|1.14B|1140000000|56|384522|1.12|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2024-10-05 15:41:47|01664|992755|GOLF|3.87B|3870000000|62.58|291124|20.25|33|2024-10-31|15/09/2024||0.8129||620370000|62.580001831055|1|2024-08-06|15/06/2024|1.11|1.2|683900000|709830000|67.139999389648|1
2024-10-05 15:41:54|01665|1172768|PRVA|2.1B|2100000000|17.59|710619|-22.1|19|2024-11-06|15/09/2024||0.046||414730000|17.590000152588|1|2024-08-08|15/06/2024|0.03|0.0452|422330000|411500000|18.270000457764|1
2024-10-05 15:42:02|01666|1171961|ALHC|2.09B|2089999999.9999998|10.92|1216501|52.09|19|2024-10-31|15/09/2024||-0.1418||661290000|10.920000076294|1|2024-08-01|15/06/2024|-0.13|-0.14|681290000|636350000|8.7399997711182|1
2024-10-05 15:42:14|01667|20250|AXL|736.06M|736060000|6.26|1520395|-9.93|45|2024-11-01|15/09/2024||-0.0292||1530000000|6.2600002288818|1|2024-08-09|15/06/2024|0.19|0.11|1630000000|1590000000|6.210000038147|1
2024-10-05 15:42:29|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
2024-10-05 15:42:37|01669|1166469|NUVB|806.82M|806820000|2.41|1526493|92.8|18|2024-10-31|15/09/2024||-0.1247||0.00|2.4100000858307|1|2024-08-05|15/06/2024|-1.89|-0.06|1440000||3.3599998950958|1
2024-10-05 15:42:48|01670|41000|MDXG|845.62M|845620000|5.76|648180|-23.81|45|2024-10-29|15/09/2024||0.055||84750000|5.7600002288818|1|2024-07-31|15/06/2024|0.08|0.08|87210000|89090000|7.5900001525879|1
2024-10-05 15:42:57|01671|1097394|VAPO|13.59M|13590000|2.17|21979|-8.05|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|3.039999961853|1
2024-10-05 15:43:07|01672|992960|ADNT|1.93B|1930000000|22.16|1682335|-36.79|34|2025-02-05|15/12/2024||0.5636||3650000000|22.159999847412|1|2024-11-06|15/09/2024||0.5709||3490000000|22.159999847412|1
2024-10-05 15:43:22|01673|17387|TRNS|1.07B|1070000000.0000001|116.87|70446|25.72|44|2025-02-04|15/12/2024||0.6167||72980000|116.87000274658|1|2024-10-29|15/09/2024||0.6433||70300000|116.87000274658|1
2024-10-05 15:43:30|01674|1131468|POWW|154.38M|154380000|1.3|602441|-34.01|27|2024-11-08|15/09/2024||-0.03||36550000|1.2999999523163|1|2024-08-08|15/06/2024|0.01|0.02|31000000|36750000|1.5700000524521|1
2024-10-05 15:43:40|01675|940764|OCUL|1.53B|1530000000|9.84|1202098|230.2|41|2024-11-04|15/09/2024||-0.2338||16730000|9.8400001525879|1|2024-08-07|15/06/2024|-0.26|-0.22|16440000|15850000|7.8899998664856|1
2024-10-05 15:43:50|01676|15645|CASH|1.67B|1670000000|66.73|182015|40.31|44|2025-01-22|15/12/2024||1.26||166900000|66.730003356934|1|2024-10-24|15/09/2024||1.25||166520000|66.730003356934|1
2024-10-05 15:43:59|01677|958235|MCFT|292.95M|292950000|17.64|166045|-19.12|39|2025-02-05|15/12/2024||0.0217||60690000|17.639999389648|1|2024-11-06|15/09/2024||0.0283||61180000|17.639999389648|1
2024-10-05 15:44:10|01678|20425|AIN|2.43B|2430000000|77.72|145578|-7.66|45|2024-10-21|15/09/2024||0.855||311670000|77.720001220703|1|2024-08-06|15/06/2024|0.89|0.91|332000000|318820000|84.360000610352|1
2024-10-05 15:44:19|01679|1174617|FA|2.88B|2880000000|19.82|402364|41.17|24|2024-11-06|15/09/2024||0.2541||204140000|19.819999694824|1|2024-08-08|15/06/2024|0.21|0.2106|184550000|184660000|16.450000762939|1
2024-10-05 15:44:33|01680|16418|JBSS|1.08B|1080000000|93.38|81248|-6.14|41|2024-10-28|15/09/2024||1.36|||93.379997253418|1|2024-08-20|15/06/2024|0.86|0.92|269600000||102.04000091553|1
2024-10-05 15:44:42|01681|41318|NDLS|52.03M|52030000|1.14|117968|-51.07|45|2024-11-06|15/09/2024||-0.0033||131790000|1.1399999856949|1|2024-08-07|15/06/2024|-0.05|-0.05|127400000|130700000|1.6100000143051|1
2024-10-05 15:44:52|01682|1071995|BTAI|23.83M|23830000|0.585|510327|-77.76|31|2024-11-14|15/09/2024||-0.4838||1360000|0.58480000495911|1|2024-08-06|15/06/2024|-0.21|-0.71|1100000|662500|0.92009997367859|1
2024-10-05 15:45:01|01683|15811|CRIS|30.37M|30370000|5.08|46069|2.42|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|15.894000053406|1
2024-10-05 15:45:12|01684|16917|VBIVQ|315.51K|315510|0.011|8327441|-98.12|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
2024-10-05 15:45:21|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
2024-10-05 15:45:30|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
2024-10-05 15:45:39|01687|41197|BCC|5.41B|5410000000|138.9|328040|51.26|41|2024-10-28|15/09/2024||2.31||1720000000|138.89999389648|1|2024-08-05|15/06/2024|2.84|2.72|1800000000|1770000000|124.13808441162|1
2024-10-05 15:45:46|01688|1173360|FLYW|2.06B|2060000000|16.41|1158445|-45.32|18|2024-11-05|15/09/2024||0.1511||146420000|16.409999847412|1|2024-08-06|15/06/2024|-0.11|-0.1|103700000|100240000|18|1
2024-10-05 15:45:57|01689|16249|HCKT|708.44M|708440000|25.62|123004|8.24|45|2024-11-05|15/09/2024||0.4||76800000|25.620000839233|1|2024-08-06|15/06/2024|0.39|0.37|77700000|74340000|25.25|1
2024-10-05 15:46:10|01690|1081674|IIIV|521.69M|521690000.00000006|21.96|193605|12.67|32|2025-02-05|15/12/2024||0.2757||59490000|21.959999084473|1|2024-11-13|15/09/2024||0.2043||61110000|21.959999084473|1
2024-10-05 15:46:21|01691|39235|SKT|3.65B|3650000000|33.42|709176|49.2|45|2024-11-06|15/09/2024||0.2013||125240000|33.419998168945|1|2024-08-01|15/06/2024|0.22|0.19|122320000|121500000|28.89999961853|1
2024-10-05 15:46:28|01692|1167037|GATO|1.1B|1100000000|15.91|755332|232.15|23|2024-11-04|15/09/2024||0.1377||83690000|15.909999847412|1|2024-08-06|15/06/2024|0.13|0.07|94200000|73940000|10.630000114441|1
2024-10-05 15:46:38|01693|16899|PETS|79.87M|79870000|3.89|239011|-59.69|41|2024-10-21|15/09/2024||-0.035||68000000|3.8900001049042|1|2024-08-06|15/06/2024|0.18|-0.03|68000000|79400000|3.5499999523163|1
2024-10-05 15:46:47|01694|1153168|PHAT|1.18B|1180000000|17.25|923000|64.29|24|2024-11-06|15/09/2024||-1.47||12610000|17.25|1|2024-08-08|15/06/2024|-1.56|-1.32|7320000|5680000|10.810000419617|1
2024-10-05 15:46:56|01695|40065|ICPT|794.69M|794690000|19|2169752|2.21|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2024-10-05 15:47:06|01696|1123797|DTIL|68M|68000000|9.4|40600|-0.34|27|2024-05-13|15/03/2024|1.7|-0.11|17580000|8830000|10.640000343323|1|2024-03-12|15/12/2023||-0.0667||12470000|11.680000305176|1
2024-10-05 15:47:18|01697|1096237|ALLO|564.6M|564600000|2.7|2164217|-14.29|27|2024-10-31|15/09/2024||-0.3285||10800|2.7000000476837|1|2024-08-07|15/06/2024|-0.35|-0.35|20000|2010000|2.5499999523163|1
2024-10-05 15:47:29|01698|16314|HWKN|2.62B|2620000000|125.19|131591|111.22|42|2024-10-30|15/09/2024||1.06||260080000|125.19000244141|1|2024-07-31|15/06/2024|1.38|1.01|255900000|256270000|103.18000030518|1
2024-10-05 15:47:41|01699|16949|PPBI|2.37B|2370000000|24.59|603972|13.95|46|2025-01-23|15/12/2024||0.3653||151750000|24.590000152588|1|2024-10-24|15/09/2024||0.3894||152760000|24.590000152588|1
2024-10-05 15:47:50|01700|15438|ARAY|191.51M|191510000|1.91|911367|-37.99|46|2025-01-22|15/12/2024||-0.025||112010000|1.9099999666214|1|2024-10-30|15/09/2024||-0.02||97550000|1.9099999666214|1
2024-10-05 15:48:01|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
2024-10-05 15:48:13|01702|101922|PAHC|863.13M|863130000|21.31|168619|65.07|43|2025-02-05|15/12/2024||0.387||266530000|21.309999465942|1|2024-11-06|15/09/2024||0.2413||250200000|21.309999465942|1
2024-10-05 15:48:23|01703|15393|AMKR|7.51B|7510000000|30.5|1646685|36.1|45|2024-10-28|15/09/2024||0.5012||1840000000|30.5|1|2024-07-29|15/06/2024|0.27|0.23|1460000000|1450000000|38.150001525879|1
2024-10-05 15:48:37|01704|41295|LIND|491.96M|491960000|9.23|301588|32.05|36|2024-10-30|15/09/2024||0.1833||193870000|9.2299995422363|1|2024-08-08|15/06/2024|-0.48|-0.2475|136500000|136120000|7.6199998855591|1
2024-10-05 15:48:45|01705|1153167|ONEW|311.26M|311260000|21.28|99201|-8.71|26|2025-01-30|15/12/2024||-0.4133||366220000|21.280000686646|1|2024-11-14|15/09/2024||0.1857||421000000|21.280000686646|1
2024-10-05 15:48:59|01706|1052375|RMNI|165.98M|165980000|1.83|228995|-19.03|31|2024-10-30|15/09/2024||0.0575||103140000|1.8300000429153|1|2024-07-31|15/06/2024|-0.01|0.09|103100000|105430000|3.1500000953674|1
2024-10-05 15:49:08|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
2024-10-05 15:49:17|01708|17164|SHEN|734M|734000000|13.45|226432|-38.86|45|2024-10-31|15/09/2024||-0.0315||88020000|13.449999809265|1|2024-08-07|15/06/2024|-0.24|0.01|85800000|86110000|18.489999771118|1
2024-10-05 15:49:27|01709|953808|EVH|3.02B|3020000000|26.34|2425147|-1.01|38|2024-10-30|15/09/2024||0.2815||627220000|26.340000152588|1|2024-08-08|15/06/2024|0.3|0.25|647100000|636460000|20.430000305176|1
2024-10-05 15:49:37|01710|1163373|EOSE|678.83M|678830000|3.13|7725720|62.18|19|2024-11-04|15/09/2024||-0.2055||7550000|3.1300001144409|1|2024-08-06|15/06/2024|-0.25|-0.2|900000|4340000|1.789999961853|1
2024-10-05 15:49:47|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
2024-10-05 15:50:04|01712|30677|APYX|44.17M|44170000|1.275|36349|-60.77|45|2024-11-07|15/09/2024||-0.1825||11770000|1.2749999761581|1|2024-08-08|15/06/2024|-0.19|-0.198|12150000|11750000|1.0099999904633|1
2024-10-05 15:50:16|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
2024-10-05 15:50:24|01714|1167959|BCAB|106.34M|106340000|2.2|1190443|24.29|20|2024-11-11|15/09/2024||-0.3653||0.00|2.2000000476837|1|2024-08-08|15/06/2024|-0.44|-0.45|0.00||1.3899999856949|1
2024-10-05 15:50:34|01715|20613|BXC|905.25M|905250000|106.18|94599|34.39|45|2024-10-29|15/09/2024||2.25||806650000|106.18000030518|1|2024-07-30|15/06/2024|1.68|1.75|768000000|775120000|122.98000335693|1
2024-10-05 15:50:43|01716|16798|OFLX|494.62M|494620000|49|25377|-37.28|31|2024-10-17|15/09/2024|||||49|1|2024-08-01|15/06/2024|0.45||24620000||52.580001831055|1
2024-10-05 15:50:52|01717|1171835|PCT|1.53B|1530000000|9.26|2266805|80.16|19|2024-11-06|15/09/2024||-0.2002||4070000|9.2600002288818|1|2024-08-08|15/06/2024|-0.29|-0.1686|0.00|909500|6.2699999809265|1
2024-10-05 15:51:02|01718|31075|VSTM|115.5M|115500000|2.87|588629|-62.97|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|5.039999961853|1
2024-10-05 15:51:16|01719|41245|TMHC|7.06B|7060000000|67.76|850833|64.87|45|2024-10-23|15/09/2024||2.08||1960000000|67.76000213623|1|2024-07-24|15/06/2024|1.97|1.9|1990000000|1870000000|65.930000305176|1
2024-10-05 15:51:26|01720|986076|ATOM|70.07M|70070000|2.52|162987|-60.81|33|2024-10-30|15/09/2024||-0.15||100000|2.5199999809265|1|2024-07-30|15/06/2024|-0.16|-0.15|72000|100000|3.1800000667572|1
2024-10-05 15:51:35|01721|1114557|GCMG|508.15M|508150000|11.4|183012|48.44|30|2024-11-06|15/09/2024||0.1574||124470000|11.39999961853|1|2024-08-08|15/06/2024|0.15|0.145|116950000|113300000|10.39999961853|1
2024-10-05 15:51:45|01722|1137411|STOK|620.72M|620720000|11.79|519808|210.26|27|2024-11-13|15/09/2024||-0.5359||3770000|11.789999961853|1|2024-08-07|15/06/2024|-0.46|-0.5481|4830000|3700000|14.229999542236|1
2024-10-05 15:51:55|01723|101902|ALDX|317.31M|317310000|5.34|507663|-8.25|41|2024-11-07|15/09/2024||-0.247||0.00|5.3400001525879|1|2024-08-02|15/06/2024|-0.28|-0.2557|0.00|0.00|3.710000038147|1
2024-10-05 15:52:01|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
2024-10-05 15:52:17|01725|15416|ANDE|1.69B|1690000000|49.84|154689|-0.54|45|2024-11-05|15/09/2024||0.47||3000000000|49.840000152588|1|2024-08-06|15/06/2024|1.15|1.09|2800000000|3200000000|47.380001068115|1
2024-10-05 15:52:27|01726|102083|XXII|5M|5000000|0.19|3780598|-98.24|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|174.36000061035|1
2024-10-05 15:52:35|01727|1174428|VERV|423.12M|423120000|5|1401997|-58.61|18|2024-11-05|15/09/2024||-0.6833||2700000|5|1|2024-08-08|15/06/2024|-0.59|-0.6773|6690000|2400000|5.6799998283386|1
2024-10-05 15:52:45|01728|32546|GRPN|386.09M|386090000|9.72|1335279|-33.1|45|2024-11-04|15/09/2024||0.0933||121330000|9.7150001525879|1|2024-07-30|15/06/2024|-0.25|0.06|124620000|121550000|17.120000839233|1
2024-10-05 15:52:55|01729|16338|IESC|4.14B|4139999999.9999995|207.2|148293|197.92|33|2024-12-06|15/09/2024|||||207.19999694824|1|2024-08-02|15/06/2024|2.67||768400000||144.61999511719|1
2024-10-05 15:53:04|01730|1053090|FNKO|651.08M|651080000|12.4|542913|75.39|31|2024-10-31|15/09/2024||0.0433||319220000|12.39999961853|1|2024-08-08|15/06/2024|0.1|-0.14|247700000|231040000|8.6099996566772|1
2024-10-05 15:53:13|01731|1167577|PRG|2.03B|2029999999.9999998|47.87|525302|59.25|21|2024-10-23|15/09/2024||0.7988||601860000|47.869998931885|1|2024-07-24|15/06/2024|0.92|0.74|592200000|573230000|34.630001068115|1
2024-10-05 15:53:22|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
2024-10-05 15:53:31|01733|1014086|MRSN|260.07M|260070000|2.12|1137296|52.52|31|2024-11-05|15/09/2024||-0.1767||6960000|2.1199998855591|1|2024-08-13|15/06/2024|-0.2|-0.17|2300000|8720000|1.4199999570847|1
2024-10-05 15:53:42|01734|940835|MRNS|98.05M|98050000|1.78|551168|-77.55|39|2024-11-05|15/09/2024||-0.4294||9350000|1.7799999713898|1|2024-08-13|15/06/2024|-0.63|-0.59|8060000|9500000|1.2300000190735|1
2024-10-05 15:53:53|01735|955564|MCRB|128.74M|128740000.00000001|0.8485|4415561|-59.5|37|2024-11-06|15/09/2024||-0.075||25830000|0.84850001335144|1|2024-08-13|15/06/2024|-0.22|-0.27|0.00|-263830000000|0.88999998569489|1
2024-10-05 15:54:01|01736|1166744|STTK|58.23M|58230000|1.22|497825|-12.86|19|2024-11-05|15/09/2024||-0.417||852250|1.2200000286102|1|2024-08-01|15/06/2024|-0.42|-0.4143|1610000|498750|3.9800000190735|1
2024-10-05 15:54:07|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
2024-10-05 15:54:18|01738|102920|TBPH|396.27M|396270000|8.1|360020|-10.6|40|2024-11-05|15/09/2024||-0.1895||15680000|8.1000003814697|1|2024-08-05|15/06/2024|-0.34|-0.21|54500000|15380000|9.6400003433228|1
2024-10-05 15:54:25|01739|1168028|MASS|121.3M|121300000|3.5|194612|-43.82|20|2024-10-31|15/09/2024||-0.2834||18330000|3.5|1|2024-08-06|15/06/2024|-0.37|-0.34|14000000|13530000|4.6300001144409|1
2024-10-05 15:54:31|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
2024-10-05 15:54:42|01741|6425|ATLC|514.88M|514880000|34.92|16657|18.17|32|2024-11-07|15/09/2024||1.27||326720000|34.919998168945|1|2024-08-09|15/06/2024|0.99|0.91|315640000|311130000|30.799999237061|1
2024-10-05 15:54:52|01742|1097629|REZI|2.88B|2880000000|19.66|936033|26.03|30|2024-10-30|15/09/2024||0.5625||1820000000|19.659999847412|1|2024-08-08|15/06/2024|0.62|0.45|1590000000|1530000000|18.819999694824|1
2024-10-05 15:55:02|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|-50|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
2024-10-05 15:55:12|01744|994771|ORGO|408.33M|408330000|3.08|693619|8.26|31|2024-11-06|15/09/2024||||109480000|3.079999923706|1|2024-08-08|15/06/2024|-0.13|0.01|130200000|121300000|2.5|1
2024-10-05 15:55:22|01745|1137410|AKRO|1.96B|1960000000|28.24|580321|-40.45|26|2024-11-13|15/09/2024||-0.85||0.00|28.239999771118|1|2024-08-09|15/06/2024|-0.81|-0.83|0.00||24.930000305176|1
2024-10-05 15:55:32|01746|16469|KOPN|114.93M|114930000|0.75|1220875|-35.9|45|2024-11-07|15/09/2024||-0.03||11520000|0.75019997358322|1|2024-08-08|15/06/2024|-0.05|-0.04|12340000|9940000|0.79799997806549|1
2024-10-05 15:55:42|01747|1009132|LBRT|3.39B|3390000000|20.51|2068221|23.63|32|2025-01-23|15/12/2024||0.4564||1090000000|20.510000228882|1|2024-10-16|15/09/2024||0.6038||1150000000|20.510000228882|1
2024-10-05 15:55:49|01748|1163507|VITL|1.57B|1570000000|36.32|959188|230.18|23|2024-10-31|15/09/2024||0.13||144720000|36.319999694824|1|2024-08-08|15/06/2024|0.36|0.2034|147400000|138410000|34.720001220703|1
2024-10-05 15:56:02|01749|15765|CNTY|78.24M|78240000|2.55|82879|-48.69|39|2024-11-08|15/09/2024||-0.1879||159590000|2.5499999523163|1|2024-08-08|15/06/2024|-1.36|-0.2921|146440000|151650000|2.3599998950958|1
2024-10-05 15:56:13|01750|24324|WD|3.74B|3740000000|110.83|218443|56.96|46|2025-02-05|15/12/2024||1.17||305370000|110.83000183105|1|2024-11-06|15/09/2024||0.964||291900000|110.83000183105|1
2024-10-05 15:56:22|01751|1053089|SPRO|70.26M|70260000|1.3|116488|12.07|12|2024-11-06|15/09/2024||-0.2467||17200000|1.2999999523163|1|2024-08-05|15/06/2024|-0.33|-0.38|10200000|4900000|1.3099999427795|1
2024-10-05 15:56:31|01752|21093|GIC|1.26B|1260000000|33.01|58293|-3.54|44|2024-10-29|15/09/2024||0.63||356530000|33.009998321533|1|2024-07-30|15/06/2024|0.52|0.52|347800000|351070000|35.209999084473|1
2024-10-05 15:56:42|01753|32540|BCOV|107.81M|107810000|2.4|186431|-19.73|45|2024-10-23|15/09/2024||-0.045||48710000|2.4000000953674|1|2024-08-07|15/06/2024|-0.02|-0.045|49250000|48010000|2.1300001144409|1
2024-10-05 15:56:55|01754|41216|PGEN|259.25M|259250000|0.9|1017061|-34.31|42|2024-11-12|15/09/2024||-0.0823||1220000|0.89999997615814|1|2024-08-14|15/06/2024|-0.23|-0.1|717000|1280000|1.0900000333786|1
2024-10-05 15:57:05|01755|1073210|GSHD|2.19B|2190000000|90.35|283673|28.27|30|2024-10-23|15/09/2024||0.452||80510000|90.349998474121|1|2024-07-24|15/06/2024|0.43|0.39|78100000|74310000|67.480003356934|1
2024-10-05 15:57:15|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
2024-10-05 15:57:23|01757|941754|RCEL|283.67M|283670000|10.82|139773|-3.13|28|2024-11-07|15/09/2024||-0.2997||22400000|10.819999694824|1|2024-08-08|15/06/2024|-0.6|-0.48|15200000|14680000|8|1
2024-10-05 15:57:33|01758|42593|KPTI|110.64M|110640000|0.887|792118|-32.29|43|2024-10-31|15/09/2024||-0.2857||38040000|0.88739997148514|1|2024-08-06|15/06/2024|-0.2|-0.31|42800000|36210000|0.87099999189377|1
2024-10-05 15:57:43|01759|15395|ALNT|301.68M|301680000|17.91|120760|-39.43|40|2024-10-30|15/09/2024||0.3233||130260000|17.909999847412|1|2024-08-07|15/06/2024|0.29|0.42|136000000|139640000|24.440000534058|1
2024-10-05 15:57:53|01760|17604|YORW|523.93M|523929999.99999994|36.48|43523|-1.51|41|2024-11-01|15/09/2024||0.48||19000000|36.479999542236|1|2024-08-02|15/06/2024|0.35|0.45|18750000|19000000|41.159999847412|1
2024-10-05 15:58:04|01761|16295|HSII|760.07M|760070000|37.41|134164|47.75|45|2024-10-21|15/09/2024||0.6533||267650000|37.409999847412|1|2024-07-29|15/06/2024|0.67|0.56|282870000|265690000|36.049999237061|1
2024-10-05 15:58:14|01762|20183|PMT|1.24B|1240000000|14.29|811352|20.39|46|2025-01-30|15/12/2024||0.3602||93000000|14.289999961853|1|2024-10-31|15/09/2024||0.3504||91790000|14.289999961853|1
2024-10-05 15:58:25|01763|986081|PAVM|13.22M|13220000|1.27|78096|-64.87|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|2.9052639007568|1
2024-10-05 15:58:35|01764|1152339|IGMS|914.1M|914100000|15.41|346695|139.66|25|2024-11-07|15/09/2024||-0.8022||228130|15.409999847412|1|2024-08-14|15/06/2024|-0.79|-0.04|1260000|54310000|8.8800001144409|1
2024-10-05 15:58:43|01765|1123581|GOEV|80.79M|80790000|0.988|3087706|-90.33|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
2024-10-05 15:58:55|01766|31055|HEAR|317.33M|317330000|15.29|182282|75.14|44|2024-11-07|15/09/2024||0.2183||87420000|15.289999961853|1|2024-08-08|15/06/2024|-0.35|-0.3|76480000|70650000|12.5|1
2024-10-05 15:59:05|01767|40072|LAND|494.57M|494570000|13.8|166964|-0.93|44|2024-11-05|15/09/2024||-0.12||21580000|13.800000190735|1|2024-08-08|15/06/2024|-0.186|-0.12|21300000|20140000|13.819999694824|1
2024-10-05 15:59:14|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
2024-10-05 15:59:25|01769|8262|PBI|1.24B|1240000000|6.92|2056298|85.52|42|2025-02-04|15/12/2024||0.085||883700000|6.9200000762939|1|2024-10-31|15/09/2024||-0.005||787270000|6.9200000762939|1
2024-10-05 15:59:36|01770|960616|DSKE|391.29M|391290000|8.29|539826|81.4|31|2024-08-08|15/06/2024||0.11||413060000|8.295000076294|1|2024-05-07|15/03/2024||||379060000|8.295000076294|1
2024-10-05 15:59:44|01771|1056454|CUE|56.43M|56430000|1.16|523986|-47.98|31|2024-11-12|15/09/2024||-0.2533||1290000|1.1599999666214|1|2024-08-19|15/06/2024|-0.2|-0.28|2660000|1290000|0.67900002002716|1
2024-10-05 15:59:56|01772|16807|OMER|218.46M|218460000|3.77|332106|37.09|44|2024-11-06|15/09/2024||-0.7593||0.00|3.7699999809265|1|2024-08-07|15/06/2024|-0.97|-0.7|0.00||4.3699998855591|1
2024-10-05 16:00:06|01773|21249|ENS|4.04B|4040000000|100.43|254604|8.42|46|2025-02-05|15/12/2024||2.32||964390000|100.43000030518|1|2024-11-06|15/09/2024||2.08||893940000|100.43000030518|1
2024-10-05 16:00:16|01774|40985|EPZM|247.50M|247500000|1.47|4160329|0|37|2022-11-02|15/09/2022||-0.305||11940000|1.4700000286102|1|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000|1.4700000286102|1
2024-10-05 16:00:30|01775|29721|VSH|2.46B|2460000000|18|1306627|-25.53|45|2024-10-30|15/09/2024||0.1447||747970000|18|1|2024-08-07|15/06/2024|0.17|0.16|741200000|754710000|21.469999313354|1
2024-10-05 16:00:41|01776|16095|VERU|112.7M|112700000|0.77|632489|0.9|44|2025-02-05|15/12/2024||-0.065||3000000|0.76990002393723|1|2024-12-02|15/09/2024||-0.064||4080000|0.76990002393723|1
2024-10-05 16:00:53|01777|985960|VTGN|81.44M|81440000|3.01|116458|-3.37|28|2023-08-10|15/06/2023|-0.94|-2.25|170000|340000|7.0349998474121|1|2023-06-27|15/03/2023||-0.05||179600|1.7000000476837|1
2024-10-05 16:01:08|01778|1131528|RLMD|105.01M|105010000|3.48|189646|16|28|2024-11-07|15/09/2024||-0.7825||0.00|3.4800000190735|1|2024-08-07|15/06/2024|-0.59|-0.83|0.00||3.2400000095367|1
2024-10-05 16:01:19|01779|41336|ISEE|5.51B|5510000000|39.95|5050687|0|41|2023-11-02|15/09/2023||-0.5161||2410000|39.950000762939|1|2023-08-02|15/06/2023||-0.5141||0.00|39.950000762939|1
2024-10-05 16:01:32|01780|30710|CVM|66.41M|66410000|1.08|1287730|-0.92|35|2024-12-18|15/09/2024||-0.1||0.00|1.0800000429153|1|2024-08-15|15/06/2024|-0.14|-0.12||0.00|1.1499999761581|1
2024-10-05 16:01:46|01781|1055906|CUROQ|1.65M|1650000|0.04|63520|-95.96|31|2024-10-31|15/09/2024||-0.26||189050000|0.04100000113249|1|2024-08-05|15/06/2024||-0.24||183760000|0.04100000113249|1
2024-10-05 16:01:55|01782|1172578|SWIM|767.43M|767430000|6.64|726973|173.25|19|2024-11-06|15/09/2024||0.062||153440000|6.6399998664856|1|2024-08-06|15/06/2024|0.1431|0.031|160120000|156680000|3.2349998950958|1
2024-10-05 16:02:05|01783|949615|KALV|490.93M|490930000|11.36|384241|15.8|39|2024-12-05|15/10/2024||-0.9271||0.00|11.359999656677|1|2024-09-05|15/07/2024|-0.87|-0.9|0.00||12.920000076294|1
2024-10-05 16:02:16|01784|17175|SIGA|498.16M|498160000|6.98|1425880|39.28|36|2024-11-06|15/09/2024|||||6.9800000190735|1|2024-08-01|15/06/2024|0.03||21810000||9.9799995422363|1
2024-10-05 16:02:26|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0|36|2022-08-11|15/06/2022||0.3326||136950000|56.990001678467|1|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000|56.990001678467|1
2024-10-05 16:02:35|01786|1172513|RXRX|1.72B|1720000000|6.11|5072505|-14.06|17|2024-11-06|15/09/2024||-0.33||12550000|6.1100001335144|1|2024-08-08|15/06/2024|-0.4|-0.3843|14400000|11960000|6.3699998855591|1
2024-10-05 16:02:43|01787|1175843|IVVD|113.53M|113530000|0.951|452089|-41.66|18|2024-11-07|15/09/2024||-0.3367||43470000|0.95050001144409|1|2024-08-15|15/06/2024|-0.4|-0.37|2260000|6000000|0.98000001907349|1
2024-10-05 16:02:50|01788|1161406|PLRX|701.04M|701040000|11.53|450732|-33.39|23|2024-11-05|15/09/2024||-0.9633||663570|11.529999732971|1|2024-08-07|15/06/2024|-0.92|-0.85||663570|13.109999656677|1
2024-10-05 16:03:00|01789|1174611|XMTR|857.27M|857270000|17.39|510274|1.7|19|2024-11-07|15/09/2024||-0.0287||137210000|17.389999389648|1|2024-08-08|15/06/2024|-0.01|-0.1252|132600000|128650000|11.390000343323|1
2024-10-05 16:03:12|01790|16434|JOUT|353.21M|353210000|34.65|49374|-35.25|45|2024-12-06|15/09/2024||-0.09||133470000|34.650001525879|1|2024-08-05|15/06/2024|0.16|0.57|172500000|189610000|40.540000915527|1
2024-10-05 16:03:19|01791|1167038|MAX|988.41M|988410000|18.06|649438|124.91|19|2024-10-31|15/09/2024||0.1219||234430000|18.059999465942|1|2024-07-31|15/06/2024|0.07|0.01|178300000|151400000|14.430000305176|1
2024-10-05 16:03:29|01792|30761|FLL|173.65M|173650000|4.99|90946|24.44|45|2024-11-04|15/09/2024||-0.1075||80700000|4.9899997711182|1|2024-08-06|15/06/2024|-0.25|-0.22|73500000|75900000|4.9499998092651|1
2024-10-05 16:03:38|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|36|2022-08-08|15/06/2022||-2.32||40000|99.98999786377|1|2022-05-10|15/03/2022||-2.31||40000|99.98999786377|1
2024-10-05 16:03:45|01794|1173828|LFST|2.64B|2640000000|6.91|1611615|9.51|18|2024-11-05|15/09/2024||-0.0661||302540000|6.9099998474121|1|2024-08-08|15/06/2024|-0.06|-0.0652|312330000|305850000|5.5100002288818|1
2024-10-05 16:03:57|01795|17541|WERN|2.23B|2230000000|36.11|717191|-6.33|46|2025-02-05|15/12/2024||0.3431||788130000|36.110000610352|1|2024-10-29|15/09/2024||0.2219||770740000|36.110000610352|1
2024-10-05 16:04:14|01796|20705|MYE|469.37M|469370000|12.61|218214|-27.65|44|2024-10-31|15/09/2024||0.4||237000000|12.609999656677|1|2024-08-01|15/06/2024|0.39|0.31|220200000|241100000|14.89999961853|1
2024-10-05 16:04:23|01797|1175117|LAW|356.88M|356880000|6|148589|-4.15|18|2024-11-07|15/09/2024||-0.0767||37220000|6|1|2024-08-08|15/06/2024|-0.18|-0.09|36000000|35610000|5.3800001144409|1
2024-10-05 16:04:33|01798|15639|CAMPQ|120.57K|120570|0.07|239929|-99.33|43|2024-04-25|15/02/2024||0.46||59450000|3.2699999809265|1|2024-01-09|15/11/2023|-2.27|0.00|53630000|56200000|6.0581998825073|1
2024-10-05 16:04:43|01799|1010656|GTHX|378.17M|378170000|7.15|2175942|462.99|31|2024-10-30|15/09/2024||-0.0854||17960000|7.1500000953674|1|2024-08-08|15/06/2024|-0.1|-0.1651|16550000|16260000|7.0599999427795|1
2024-10-05 16:04:50|01800|1174520|NEUE|42.89M|42890000|5.2|14504|-10.34|13|2023-08-09|15/06/2023|-8.55|-5.45|298000000|752050000|17.579999923706|1|2023-05-09|15/03/2023|-0.3|-0.1|756300000|772480000|13.60000038147|1
2024-10-05 16:05:01|01801|1169335|ONTF|255.41M|255410000|6.15|143109|-6.68|18|2024-11-05|15/09/2024||||35570000|6.1500000953674|1|2024-08-06|15/06/2024|0.03|0.01|37300000|36200000|5.8299999237061|1
2024-10-05 16:05:12|01802|40070|HGENQ|23.82K|23820|0.0002|45334|-98.41|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
2024-10-05 16:05:23|01803|1166959|ALGS|50.3M|50300000|8.16|58650|-58.15|21|2024-10-31|15/09/2024||-0.17||0.00|8.1599998474121|1|2024-08-06|15/06/2024|0.03|-0.16|1060000||11.494999885559|1
2024-10-05 16:05:33|01804|960580|CTMX|89.84M|89840000|1.15|710570|-6.5|35|2024-11-07|15/09/2024||-0.1623||21170000|1.1499999761581|1|2024-08-08|15/06/2024|-0.08|-0.1|25110000|20000000|1.1599999666214|1
2024-10-05 16:05:42|01805|960944|AKTS|8.41M|8410000|0.077|9723033|-90.48|33|2024-11-11|15/09/2024||-0.07||8200000|0.07699999958277|1|2024-09-30|15/06/2024||-0.1275||7300000|0.08110000193119|1
2024-10-05 16:05:52|01806|1011049|SSTI|147M|147000000|11.5|62913|-34.81|31|2024-11-05|15/09/2024||-0.0729||26530000|11.5|1|2024-08-06|15/06/2024|-0.07|-0.09|27000000|25340000|13.75|1
2024-10-05 16:06:03|01807|15989|EHTH|131.74M|131740000.00000001|4.48|186480|-43.22|45|2024-11-04|15/09/2024||-1.33||58870000|4.4800000190735|1|2024-08-07|15/06/2024|-1.39|-1.09|65860000|55050000|4.6700000762939|1
2024-10-05 16:06:10|01808|1143675|CFB|792.53M|792530000|16.08|386845|59.68|24|2025-01-27|15/12/2024||0.4||66850000|16.079999923706|1|2024-10-14|15/09/2024||0.39||65500000|16.079999923706|1
2024-10-05 16:06:19|01809|1167423|OLMA|663.82M|663820000|11.6|608536|-8.81|21|2024-11-05|15/09/2024||-0.5704||0.00|11.60000038147|1|2024-08-06|15/06/2024|-0.54|-0.5431|0.00|0.00|13.869999885559|1
2024-10-05 16:06:29|01810|1050114|KRYS|5.09B|5090000000|177.11|258979|54.38|31|2024-11-04|15/09/2024||1.02||76470000|177.11000061035|1|2024-08-05|15/06/2024|0.53|0.78|70300000|65300000|191.94000244141|1
2024-10-05 16:06:39|01811|41316|NVEE|1.5B|1500000000|91.86|88553|-10.15|41|2024-11-06|15/09/2024||1.64||252340000|91.860000610352|1|2024-08-07|15/06/2024|1.24|1.21|236300000|235580000|95.839996337891|1
2024-10-05 16:06:50|01812|1050151|FUVV|267.95K|267950|0.024|7974|-97|24|2023-04-03|15/12/2022|-5.74|-3.74|2380000|2350000|1.3999999761581|1|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000|12.894000053406|1
2024-10-05 16:07:01|01813|16459|KIRK|26.88M|26880000|2.05|122438|20.59|44|2024-11-28|15/10/2024||-0.315||114230000|2.0499999523163|1|2024-09-05|15/07/2024|-1.11|-1.28|86300000|84000000|1.5199999809265|1
2024-10-05 16:07:15|01814|50983|CLPT|309.35M|309350000|11.21|187935|131.13|42|2024-11-05|15/09/2024||-0.1733||7530000|11.210000038147|1|2024-08-07|15/06/2024|-0.16|-0.1967|7860000|7330000|6.6700000762939|1
2024-10-05 16:07:23|01815|1172512|EBET|835.86K|835860|0.0558|156237|-90.84|15|2023-11-29|15/09/2023||-0.26||19200000|0.10740000009537|1|2023-08-14|15/06/2023||-0.27||19100000|1.194000005722|1
2024-10-05 16:07:35|01816|29761|AVTA|956.74M|956740000|25.99|652715|1.64|42|2024-02-14|15/12/2023||0.2044||194360000|25.989999771118|1|2023-11-06|15/09/2023|0.36|0.23|192300000|191560000|25.829999923706|1
2024-10-05 16:07:45|01817|17614|TCRT|4.21M|4210000|2.63|24148|-84.05|43|2024-05-09|15/03/2024||-0.45||0.00|13.199999809265|1|2024-03-05|15/12/2023||-0.45||0.00|22|1
2024-10-05 16:07:55|01818|41223|CWENa|3.4B|3400000000|27.44|182536|56.26|44|2024-10-31|15/09/2024||0.5602||416800000|27.440000534058|1|2024-08-01|15/06/2024|0.4544|0.5771|366000000|424590000|24.629999160767|1
2024-10-05 16:08:04|01819|17089|RRGB|75.62M|75620000|4.8|584646|-39.24|45|2024-11-06|15/09/2024||-0.526||276070000|4.8000001907349|1|2024-08-22|15/06/2024|-0.47|-0.42|300200000|294370000|5.0500001907349|1
2024-10-05 16:08:15|01820|949588|CCRD|108.41M|108410000|13.51|27569|-33.51|33|2024-10-30|15/09/2024||0.08||13400000|13.510000228882|1|2024-08-01|15/06/2024|0.15|0.07|13800000|12100000|11.89999961853|1
2024-10-05 16:08:25|01821|1172722|AVAH|875.31M|875310000|4.53|348665|297.37|16|2024-11-07|15/09/2024||-0.0113||496110000|4.5300002098083|1|2024-08-08|15/06/2024|0.01|-0.0205|504960000|493490000|3.4300000667572|1
2024-10-05 16:08:35|01822|31050|MEIP|18.72M|18720000|2.81|99752|-46.88|33|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
2024-10-05 16:08:47|01823|16771|NVEC|380.36M|380360000|78.69|26217|-0.48|43|2024-10-16|15/09/2024|||||78.690002441406|1|2024-07-17|15/06/2024|0.85||6780000||82.110000610352|1
2024-10-05 16:08:58|01824|997802|BYSI|95.51M|95510000|2.37|26336|205.1|32|2024-11-27|15/09/2024||0.92||148760000|2.3699998855591|1|2024-09-06|15/06/2024||0.80||127900000|2|1
2024-10-05 16:09:10|01825|976450|BATRA|2.49B|2490000000|42.04|33955|3.66|36|2024-11-01|15/09/2024||0.41||273200000|42.040000915527|1|2024-08-08|15/06/2024|0.46|0.57|282880000|281700000|43.919998168945|1
2024-10-05 16:09:18|01826|1173127|BYRN|431.62M|431620000|18.95|381928|617.8|19|2024-10-09|15/08/2024||-0.01||18310000|18.950000762939|1|2024-07-09|15/05/2024|0.09|-0.01|20300000|18650000|10.310000419617|1
2024-10-05 16:09:28|01827|30809|INFU|143.88M|143880000|6.75|74263|-31.89|44|2024-11-13|15/09/2024||0.0567||34130000|6.75|1|2024-08-08|15/06/2024|0.03|0.0367|33700000|33170000|5.8000001907349|1
2024-10-05 16:09:38|01828|48379|CTT|510.98M|510980000|10.37|438280|0|34|2022-11-03|15/09/2022||-0.0094||18100000|10.369999885559|1|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000|11|1
2024-10-05 16:09:50|01829|24310|TTI|442.98M|442980000|3.37|1148981|-39.61|45|2024-10-28|15/09/2024||0.0473||150260000|3.3699998855591|1|2024-07-31|15/06/2024|0.07|0.0983|171940000|181100000|3.6199998855591|1
2024-10-05 16:10:01|01830|949598|NXRT|1.09B|1090000000|42.76|122696|37.94|38|2024-10-29|15/09/2024||-0.269||64110000|42.759998321533|1|2024-07-30|15/06/2024|0.4|-0.1475|64200000|64850000|43.560001373291|1
2024-10-05 16:10:13|01831|940830|MARA|4.8B|4800000000|16.31|38055921|119.81|41|2024-11-06|15/09/2024||-0.3176||152340000|16.309999465942|1|2024-08-01|15/06/2024|-0.72|-0.1|145140000|157860000|19.670000076294|1
2024-10-05 16:10:29|01832|15590|AX|3.51B|3510000000|61.57|619228|62.11|45|2025-02-04|15/12/2024||1.79||291840000|61.569999694824|1|2024-10-30|15/09/2024||1.8||288840000|61.569999694824|1
2024-10-05 16:10:42|01833|52674|CDXC|257.22M|257220000.00000003|3.38|281980|144.93|40|2024-11-06|15/09/2024||0.0025||25080000|3.3800001144409|1|2024-08-07|15/06/2024|0.0157|-0.02|22700000|23330000|2.8199999332428|1
2024-10-05 16:10:52|01834|16552|LUNA|72.17M|72170000|2.08|169640|-66.56|39|2024-11-12|15/09/2024||0.1||43840000|2.079999923706|1|2024-08-09|15/06/2024||0.05||38580000|2.6400001049042|1
2024-10-05 16:11:03|01835|48662|AMPE|2.5K|2500|0.0022|2325|-99.94|30|2023-05-08|15/03/2023|-0.26|-0.3|||4.231999874115|1|2023-03-08|15/12/2022|-0.15|-0.3||0.00|5.5700001716614|1
2024-10-05 16:11:18|01836|17278|STXS|175.72M|175720000|2.04|208286|37.84|45|2024-11-07|15/09/2024||-0.06||8480000|2.039999961853|1|2024-08-12|15/06/2024|-0.07|-0.05|4500000|5630000|1.8700000047684|1
2024-10-05 16:11:28|01837|17553|WINA|1.3B|1300000000|369.22|32675|-3.43|39|2024-10-16|15/09/2024||3.15||22000000|369.2200012207|1|2024-07-17|15/06/2024|2.85|2.77|20120000|20000000|423|1
2024-10-05 16:11:40|01838|17235|SPPI|209.89M|209890000|1.03|1605044|0|41|2023-11-09|15/09/2023||-0.0133||21800000|1.0299999713898|1|2023-08-10|15/06/2023||-0.0433||16790000|1.0299999713898|1
2024-10-05 16:11:49|01839|942492|SIENQ|298.94K|298940|0.025|38281|-98.9|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
2024-10-05 16:12:00|01840|1137415|CMBM|46.27M|46270000|1.64|94506|-67.52|25|2024-10-31|15/09/2024||-0.17||45320000|1.6399999856949|1|2024-08-08|15/06/2024|-0.25|-0.21|45900000|46020000|1.7699999809265|1
2024-10-05 16:12:12|01841|16471|KRNY|414.48M|414480000|6.64|403219|-5.68|45|2025-01-23|15/12/2024||0.1||37700000|6.6399998664856|1|2024-10-24|15/09/2024||0.09||37510000|6.6399998664856|1
2024-10-05 16:12:24|01842|985717|PLSE|979.42M|979420000|15.98|219204|284.13|33|2024-11-11|15/09/2024||-0.24|||15.979999542236|1|2024-08-19|15/06/2024|-0.2|-0.24|||19.010000228882|1
2024-10-05 16:12:42|01843|1175347|CTKB|665.42M|665420000|5.06|620422|-6.99|16|2024-11-05|15/09/2024||0.0149||52280000|5.0599999427795|1|2024-08-06|15/06/2024|-0.08|-0.0029|46600000|49530000|5.8299999237061|1
2024-10-05 16:12:52|01844|958168|OOMA|300.96M|300960000|11.23|107578|-10.73|38|2024-11-27|15/10/2024||0.1517||63080000|11.229999542236|1|2024-08-27|15/07/2024|0.15|0.14|64100000|62710000|9.039999961853|1
2024-10-05 16:13:03|01845|24427|URG|434.98M|434980000|1.22|3943288|-16.44|43|2024-11-01|15/09/2024||-0.0033||10880000|1.2200000286102|1|2024-07-30|15/06/2024|-0.02|-0.0275|4650000|4710000|1.1900000572205|1
2024-10-05 16:13:17|01846|17559|WLDN|584.55M|584550000|41.77|136167|116.65|45|2024-10-31|15/09/2024||0.51||72600000|41.770000457764|1|2024-08-01|15/06/2024|0.55|0.29|72500000|63700000|33.880001068115|1
2024-10-05 16:13:27|01847|15935|DRRX|38.49M|38490000|1.24|71591|-48.12|39|2023-05-09|15/03/2023|-0.5|-0.53|2050000|2890000|4.8000001907349|1|2023-05-08|15/12/2022|-0.52|-0.55|2100000|3480000|4.3400001525879|1
2024-10-05 16:13:37|01848|15402|AMRSQ|3.72M|3720000|0.01|131654|-83.33|44|2024-08-06|15/06/2024||-0.14||124000000|0.00999999977648|1|2024-05-15|15/03/2024||-0.17||87000000|0.00999999977648|1
2024-10-05 16:13:44|01849|1166361|TSHA|411.94M|411940000|2.01|1527550|-20.24|18|2024-11-13|15/09/2024||-0.0867||2770000|2.0099999904633|1|2024-08-12|15/06/2024|-0.09|-0.16|1110000|2760000|2.0899999141693|1
2024-10-05 16:13:58|01850|17296|SYBT|1.75B|1750000000|59.37|126870|47.65|44|2025-01-22|15/12/2024||0.9517||89280000|59.369998931885|1|2024-10-23|15/09/2024||0.935||87740000|59.369998931885|1
2024-10-05 16:14:08|01851|16412|JACK|863.54M|863540000|45.15|543530|-30.99|46|2024-11-19|15/09/2024||1.12||358190000|45.150001525879|1|2024-08-06|15/06/2024|1.65|1.51|369200000|371810000|52.819999694824|1
2024-10-05 16:14:18|01852|48372|KODK|391.86M|391860000|4.88|472401|25.45|44|2024-11-05|15/09/2024|||||4.8800001144409|1|2024-08-08|15/06/2024|0.23||267000000||4.8000001907349|1
2024-10-05 16:14:27|01853|985884|NMTRQ|14|14|0.0001|2155|-99.09|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
2024-10-05 16:14:36|01854|100209|EGRX|11.69M|11690000|0.9|190194|-93.7|40|2024-11-04|15/09/2024||1||55700000|0.89990001916885|1|2024-08-06|15/06/2024||0.77||55700000|4.3600001335144|1
2024-10-05 16:14:46|01855|1055294|OSW|1.75B|1750000000|16.7|503379|52.09|28|2024-10-30|15/09/2024||0.2297||239380000|16.700000762939|1|2024-07-31|15/06/2024|0.2|0.2|224900000|220660000|16.780000686646|1
2024-10-05 16:14:53|01856|1175329|BASE|751.9M|751900000|14.65|485726|-13.16|17|2024-12-03|15/10/2024||-0.0819||50770000|14.64999961853|1|2024-09-04|15/07/2024|-0.06|-0.09|51600000|51110000|18.969999313354|1
2024-10-05 16:14:59|01857|1169489|APR|1.34B|1340000000|37.5|422054|0|12|2022-08-04|15/06/2022||0.44||290970000|37.5|1|2022-05-12|15/03/2022||0.43||285430000|37.5|1
2024-10-05 16:15:14|01858|8070|ARCH|2.5B|2500000000|138.18|422211|-8.78|44|2024-10-24|15/09/2024||2.62||612980000|138.17999267578|1|2024-07-25|15/06/2024|0.81|1.47|608750000|570750000|146.64999389648|1
2024-10-05 16:15:27|01859|949611|TXMD|18.94M|18940000|1.6425|14881|-40.27|39|2024-11-11|15/09/2024||0.04||2300000|1.6425000429153|1|2024-08-12|15/06/2024|-0.09|0.03||2200000|1.7300000190735|1
2024-10-05 16:15:37|01860|1043334|REKR|92.77M|92770000|1.05|971087|-61.11|31|2024-11-11|15/09/2024||-0.085||15430000|1.0499999523163|1|2024-08-14|15/06/2024|-0.12|-0.12|12430000|12150000|1.3999999761581|1
2024-10-05 16:15:47|01861|953051|STKS|114.3M|114300000|3.67|87761|-29.01|38|2024-11-07|15/09/2024||0.0233||213920000|3.670000076294|1|2024-08-06|15/06/2024|0.08|0.0667|172490000|178340000|4.1900000572205|1
2024-10-05 16:15:57|01862|32353|WW|60.2M|60200000|0.755|2728624|-92.24|45|2024-10-31|15/09/2024||0.0986||191850000|0.75499999523163|1|2024-08-01|15/06/2024|-0.13|0.019|202100000|208470000|1.0700000524521|1
2024-10-05 16:16:07|01863|942488|VBTX|1.38B|1380000000|25.3|403226|40.24|39|2025-01-28|15/12/2024||0.565||111730000|25.299999237061|1|2024-10-22|15/09/2024||0.5517||110290000|25.299999237061|1
2024-10-05 16:16:19|01864|40981|||||||45|2024-10-31|15/09/2024||-0.244||75000|0.91619998216629|1|2024-08-13|15/06/2024|-0.23|-0.23|129000|630000|0.82160001993179|1
2024-10-05 16:16:31|01865|940814|RYI|665.03M|665030000|20.03|376885|-30.4|41|2024-10-30|15/09/2024||0.075||1190000000|20.030000686646|1|2024-07-30|15/06/2024|0.33|0.21|1230000000|1270000000|25.280000686646|1
2024-10-05 16:16:40|01866|1073762|CLBK|1.7B|1700000000|16.28|88821|1.5|32|2025-01-22|15/12/2024||0.045||47950000|16.280000686646|1|2024-10-23|15/09/2024||0.045||47050000|16.280000686646|1
2024-10-05 16:16:53|01867|31172|CHUY|645.36M|645360000|37.45|455080|6.63|45|2024-10-31|15/09/2024||0.4357||117150000|37.450000762939|1|2024-08-01|15/06/2024|0.59|0.5875|119800000|120100000|37.090000152588|1
2024-10-05 16:17:00|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
2024-10-05 16:17:09|01869|1162161|PCVX|13.77B|13770000000|111.29|968103|127.35|21|2024-11-04|15/09/2024||-1.12||0.00|111.29000091553|1|2024-08-06|15/06/2024|-1.1|-0.9756|0.00|0.00|72.73999786377|1
2024-10-05 16:17:20|01870|16882|PCYO|258.09M|258089999.99999997|10.72|50910|10.86|42|2024-11-12|15/08/2024|||||10.720000267029|1|2024-07-10|15/05/2024|0.12||7600000||9.3100004196167|1
2024-10-05 16:17:30|01871|24337|VGR|2.36B|2360000000|14.99|2108918|41.28|45|2024-11-06|15/09/2024||0.33||365700000|14.989999771118|1|2024-07-31|15/06/2024|0.34|0.3|371900000|362900000|12.890000343323|1
2024-10-05 16:17:40|01872|15535|BCRX|1.57B|1570000000|7.58|2204307|14.33|45|2024-10-30|15/09/2024||-0.081||112560000|7.5799999237061|1|2024-08-05|15/06/2024|-0.06|-0.17|109330000|98300000|7.0199999809265|1
2024-10-05 16:17:51|01873|1172517|SKYT|403.1M|403100000|8.49|345498|44.63|20|2024-11-05|15/09/2024||-0.0891||84980000|8.4899997711182|1|2024-08-07|15/06/2024|0.02|-0.11|93300000|82900000|5.9699997901917|1
2024-10-05 16:18:07|01874|39301|PRLB|721.99M|721990000|28.71|237836|11.28|45|2024-11-01|15/09/2024||0.336||122620000|28.709999084473|1|2024-08-02|15/06/2024|0.38|0.35|125600000|126250000|33.529998779297|1
2024-10-05 16:18:18|01875|41214|HASI|4.03B|4030000000.0000005|34.57|973838|140.74|43|2024-10-31|15/09/2024||0.5503||78430000|34.569999694824|1|2024-08-01|15/06/2024|0.63|0.57|94520000|93970000|32.770000457764|1
2024-10-05 16:18:31|01876|1129437|QNCX|34.12M|34120000|0.789|161930|-32.56|26|2024-11-01|15/09/2024|||||0.78850001096725|1|2024-08-13|15/06/2024|-0.64||||0.68999999761581|1
2024-10-05 16:18:38|01877|1171599|NAPA|794.08M|794080000|5.4|1259626|-43.46|18|2024-12-04|15/10/2024||0.158||127980000|5.4000000953674|1|2024-10-07|15/07/2024||0.0986||104450000|5.4000000953674|1
2024-10-05 16:18:49|01878|1081602|EVER|728.35M|728350000|20.76|510640|173.52|28|2024-11-04|15/09/2024||-0.0129||140340000|20.760000228882|1|2024-08-05|15/06/2024|0.17|0.03|117100000|102810000|24.825000762939|1
2024-10-05 16:19:03|01879|1073473|EVLO|1.9K|1900|0.02|134|-99.42|26|2023-08-03|15/06/2023||-2.7||0.00|11.729999542236|1|2023-06-01|15/03/2023|-4.6|-0.1825|0.00|0.00|2.7300000190735|1
2024-10-05 16:19:14|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
2024-10-05 16:19:26|01881|20297|VTLE|1.13B|1130000000|30.99|1095924|-32.6|45|2024-10-31|15/09/2024||1.59||467790000|30.989999771118|1|2024-08-07|15/06/2024|1.46|1.82|476370000|469460000|36.790000915527|1
2024-10-05 16:19:36|01882|24347|TG|245.54M|245540000|7.27|86283|40.62|45|2024-11-06|15/09/2024|||||7.2699999809265|1|2024-08-07|15/06/2024|0.3||119410000||5.0199999809265|1
2024-10-05 16:19:44|01883|1172718|TMCI|332.1M|332100000|5.34|755500|-56.55|19|2024-11-06|15/09/2024||-0.2711||43640000|5.3400001525879|1|2024-08-06|15/06/2024|-0.34|-0.29|44500000|43000000|6.3299999237061|1
2024-10-05 16:19:53|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
2024-10-05 16:20:02|01885|39296|TGH|2.07B|2069999999.9999998|49.98|642801|41.11|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
2024-10-05 16:20:16|01886|21226|CTS|1.46B|1460000000|48.1|150610|14.77|45|2024-10-24|15/09/2024||0.545||134740000|48.099998474121|1|2024-07-30|15/06/2024|0.54|0.53|130160000|133330000|51.700000762939|1
2024-10-05 16:20:27|01887|16068|FCFS|5.1B|5100000000|113.89|265516|12.72|46|2025-01-30|15/12/2024||2.03||906330000|113.88999938965|1|2024-10-24|15/09/2024||1.62||844010000|113.88999938965|1
2024-10-05 16:20:38|01888|1061935|EOLS|1.03B|1030000000|16.34|531740|90.22|31|2024-11-05|15/09/2024||-0.1198||63960000|16.340000152588|1|2024-07-31|15/06/2024|-0.18|-0.05|66900000|64930000|12.189999580383|1
2024-10-05 16:20:48|01889|16243|HBIO|104.67M|104670000|2.4|111255|-44.06|45|2024-11-05|15/09/2024||0.06||28900000|2.4000000953674|1|2024-08-08|15/06/2024|0.00|0.05|23100000|26400000|2.789999961853|1
2024-10-05 16:21:00|01890|16501|LGND|1.91B|1910000000|104.78|119078|80.28|46|2025-02-06|15/12/2024||1.44||42140000|104.7799987793|1|2024-11-05|15/09/2024||1.34||38970000|104.7799987793|1
2024-10-05 16:21:13|01891|20964|GEF|3.06B|3060000000|62.14|152674|-5.85|46|2024-12-04|15/10/2024||1.09||1410000000|62.139999389648|1|2024-08-28|15/07/2024|1.5|1.15|1450000000|1370000000|63.220001220703|1
2024-10-05 16:21:21|01892|1174646|EVCM|1.88B|1880000000|10.22|122964|1.79|19|2024-11-04|15/09/2024||0.0084||174550000|10.220000267029|1|2024-08-06|15/06/2024|-0.02|0.1283|177390000|171880000|10.569999694824|1
2024-10-05 16:21:32|01893|1174987|SGHT|292.29M|292290000|5.81|189336|48.21|18|2024-11-06|15/09/2024||-0.2075||20400000|5.8099999427795|1|2024-08-01|15/06/2024|-0.25|-0.3|21400000|21340000|7.7800002098083|1
2024-10-05 16:21:44|01894|1009134|URGN|534.85M|534850000|12.7|479338|-6.27|31|2024-11-12|15/09/2024||-0.8269||24570000|12.699999809265|1|2024-08-13|15/06/2024|-0.91|-0.83|21800000|23970000|14.510000228882|1
2024-10-05 16:21:53|01895|1156702|RVMD|7.9B|7900000000|47.32|1318917|87.33|24|2024-11-04|15/09/2024||-0.8902||807690|47.319999694824|1|2024-08-07|15/06/2024|-0.81|-0.7747|0.00|807690|43.290000915527|1
2024-10-05 16:22:04|01896|1082094|CCB|709.82M|709820000|52.75|69539|26.2|37|2025-01-23|15/12/2024||1.12||168130000|52.75|1|2024-10-24|15/09/2024||0.955||154270000|52.75|1
2024-10-05 16:22:19|01897|41265|LXFR|345.62M|345620000|12.62|117136|-3.22|43|2024-10-22|15/09/2024||0.21||95700000|12.619999885559|1|2024-07-30|15/06/2024|0.329|0.24|99700000|99700000|13.119999885559|1
2024-10-05 16:22:33|01898|1122406|ZYXI|250.77M|250770000|7.9|141378|-3.89|30|2024-10-29|15/09/2024||0.06||50990000|7.9000000953674|1|2024-07-25|15/06/2024|0.04|0.08|49900000|51990000|10.079999923706|1
2024-10-05 16:22:50|01899|17508|AWH|13.2M|13200000|0.822|88158|-83.33|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|4.4759998321533|1
2024-10-05 16:23:02|01900|943140|CTSO|64.77M|64769999.99999999|1.19|99991|-26.09|40|2024-11-06|15/09/2024||-0.0725||9940000|1.1900000572205|1|2024-08-13|15/06/2024|-0.08|-0.09|9900000|9680000|0.89120000600815|1
2024-10-05 16:23:09|01901|1175111|ERAS|717.25M|717250000|2.54|2169674|19.81|18|2024-11-06|15/09/2024||-0.1761||0.00|2.539999961853|1|2024-08-12|15/06/2024|-0.29|-0.18|0.00||2.4000000953674|1
2024-10-05 16:23:18|01902|1061417|AGS|464.75M|464750000|11.55|247469|74.74|31|2024-11-07|15/09/2024||0.1366||96100000|11.550000190735|1|2024-08-07|15/06/2024|0.01|0.0303|96720000|96060000|11.449999809265|1
2024-10-05 16:23:29|01903|16486|DSGR|1.81B|1810000000|38.77|45140|33.23|45|2024-10-31|15/09/2024||0.2767||462670000|38.770000457764|1|2024-08-01|15/06/2024|0.4|0.19|439530000|438470000|33.75|1
2024-10-05 16:23:38|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
2024-10-05 16:23:46|01905|1175346|CRBU|168.98M|168980000|1.87|1336711|-59.26|17|2024-11-05|15/09/2024||-0.4496||3080000|1.8700000047684|1|2024-08-06|15/06/2024|-0.42|-0.46|3460000|3050000|1.9550000429153|1
2024-10-05 16:23:55|01906|17395|PRTK|127.83M|127830000|2.23|631018|0|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
2024-10-05 16:24:04|01907|52757|GWRS|297.87M|297870000|12.3|25327|23.87|35|2024-11-07|15/09/2024||0.115||14800000|12.300000190735|1|2024-08-08|15/06/2024|0.07|0.07|13500000|13600000|11.949999809265|1
2024-10-05 16:24:13|01908|16204|GOOD|682.66M|682660000|16.05|280755|36.83|45|2024-11-04|15/09/2024||-0.0067||36820000|16.049999237061|1|2024-08-06|15/06/2024|-0.04|0.01|37060000|35820000|14.020000457764|1
2024-10-05 16:24:26|01909|50891|BEEM|70.47M|70470000|4.82|168851|-29.64|31|2024-11-13|15/09/2024||-0.168||15100000|4.8200001716614|1|2024-08-13|15/06/2024|-0.14|-0.21|14810000|16990000|5.460000038147|1
2024-10-05 16:24:36|01910|41302|ESPR|423.85M|423850000|2.16|4365091|124.88|44|2024-11-05|15/09/2024||-0.1729||52890000|2.1600000858307|1|2024-08-12|15/06/2024|-0.33|-0.16|73830000|50600000|2.0199999809265|1
2024-10-05 16:24:45|01911|1175352|MLNK|1.55B|1550000000|20.63|288980|20.78|17|2024-10-30|15/09/2024||0.0822||80130000|20.629999160767|1|2024-08-08|15/06/2024|0.04|0.078|78680000|78080000|22.14999961853|1
2024-10-05 16:24:53|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|18|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1
2024-10-05 16:25:01|01913|100219|CARM|39.26M|39260000|0.945|222662|-78.42|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|4.9614071846008|1
2024-10-05 16:25:16|01914|20993|GDOT|591.95M|591950000|11.02|433808|-17.27|45|2024-11-07|15/09/2024||0.2007||388170000|11.020000457764|1|2024-08-08|15/06/2024|0.25|0.23|407120000|382500000|8.6800003051758|1
2024-10-05 16:25:27|01915|16323|ICAD|41.11M|41110000|1.56|147683|-19.59|44|2024-11-07|15/09/2024||-0.067||4550000|1.5599999427795|1|2024-08-13|15/06/2024|-0.07|-0.07|5030000|4430000|1.3400000333786|1
2024-10-05 16:25:38|01916|32325|MTH|7.19B|7190000000|198.04|405203|69.48|46|2025-01-29|15/12/2024||4.65||1540000000|198.03999328613|1|2024-10-29|15/09/2024||5.07||1570000000|198.03999328613|1
2024-10-05 16:25:49|01917|940829|IRMD|631.21M|631210000|49.82|49955|19.23|41|2024-11-01|15/09/2024||0.375||17700000|49.819999694824|1|2024-08-01|15/06/2024|0.42|0.365|17930000|17650000|46.709999084473|1
2024-10-05 16:26:02|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
2024-10-05 16:26:12|01919|15758|FBIO|43.66M|43660000|1.63|457242|-66.44|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
2024-10-05 16:26:21|01920|955563|LNTH|7.48B|7480000000|107.79|1056832|57.61|38|2024-10-31|15/09/2024||1.56||371770000|107.78500366211|1|2024-07-31|15/06/2024|1.8|1.83|394100000|381980000|109.76999664307|1
2024-10-05 16:26:32|01921|15561|GRBK|3.53B|3530000000|79.36|403248|96.53|38|2024-10-29|15/09/2024||2.02||544340000|79.360000610352|1|2024-07-31|15/06/2024|2.32|1.77|560630000|501510000|74.75|1
2024-10-05 16:26:42|01922|21204|GHL|282.04M|282040000|14.99|278381|1.22|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
2024-10-05 16:26:52|01923|30818|ITI|308.18M|308180000|7.16|763662|70.48|46|2025-02-05|15/12/2024||0.0667||48050000|7.1599998474121|1|2024-11-05|15/09/2024||0.0267||46490000|7.1599998474121|1
2024-10-05 16:27:01|01924|1072038|PACK|505.17M|505170000|6.07|342042|29.15|27|2024-11-08|15/09/2024||-0.0667||91210000|6.0700001716614|1|2024-08-01|15/06/2024|0.07|-0.06|86400000|87670000|7.2199997901917|1
2024-10-05 16:27:10|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
2024-10-05 16:27:18|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
2024-10-05 16:27:26|01927|1169942|BVS|765.95M|765950000|11.75|582699|273.02|20|2024-11-05|15/09/2024||0.0162||133230000|11.75|1|2024-08-06|15/06/2024|0.19|0.07|151220000|137600000|6.2600002288818|1
2024-10-05 16:27:39|01928|20234|HVT|442.48M|442480000|27.01|281563|0.96|45|2024-10-30|15/09/2024||0.51||197110000|27.010000228882|1|2024-07-31|15/06/2024|0.27|0.1696|178640000|184480000|28.610000610352|1
2024-10-05 16:27:55|01929|21139|SCL|1.74B|1740000000|77.24|126399|10.14|46|2024-10-16|15/09/2024||0.86||595970000|77.23999786377|1|2024-07-31|15/06/2024|0.41|0.67|556410000|581300000|90.029998779297|1
2024-10-05 16:28:03|01930|1171992|EWTX|2.66B|2660000000|28.4|1153174|320.12|19|2024-11-07|15/09/2024||-0.3714||0.00|28.39999961853|1|2024-08-08|15/06/2024|-0.34|-0.345|0.00|0.00|15.880000114441|1
2024-10-05 16:28:11|01931|1167330|NGMS|998.21M|998210000|29.45|163296|8.63|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
2024-10-05 16:28:24|01932|30875|ERNA|5.79M|5790000|1.07|25308|-49.29|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
2024-10-05 16:28:36|01933|945080|ATEX|663.09M|663090000|35.66|215033|13.6|39|2025-02-06|15/12/2024||-0.535||1620000|35.659999847412|1|2024-11-06|15/09/2024||-0.509||1570000|35.659999847412|1
2024-10-05 16:28:43|01934|1174605|INTA|3.62B|3620000000|47.06|661210|34.11|17|2024-11-05|15/09/2024||0.1205||117900000|47.060001373291|1|2024-08-13|15/06/2024|0.15|0.12|114400000|111580000|32.619998931885|1
2024-10-05 16:28:55|01935|968972|SNDX|1.6B|1600000000|18.82|1026619|46.57|35|2024-11-06|15/09/2024||-1.12||5410000|18.819999694824|1|2024-08-01|15/06/2024|-0.8|-0.91|3500000||22.700000762939|1
2024-10-05 16:29:07|01936|102891|AMPH|2.27B|2270000000|46.72|374033|0.32|41|2024-11-04|15/09/2024||1.01||194790000|46.720001220703|1|2024-08-07|15/06/2024|0.94|0.7724|182400000|170960000|39.400001525879|1
2024-10-05 16:29:16|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
2024-10-05 16:29:26|01938|991170|FLGT|632.9M|632900000|20.89|166085|-21.85|33|2024-11-04|15/09/2024||-0.2351||71820000|20.889999389648|1|2024-08-02|15/06/2024|0.15|-0.3|71000000|69070000|23.569999694824|1
2024-10-05 16:29:37|01939|100227|AKBA|279.68M|279680000|1.33|1932485|29.13|42|2024-11-07|15/09/2024||-0.06||44000000|1.3300000429153|1|2024-08-08|15/06/2024|-0.04|-0.0723|43600000|49800000|1.1100000143051|1
2024-10-05 16:29:47|01940|16247|HCCI|1.11B|1110000000|45.51|418308|0.35|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
2024-10-05 16:29:55|01941|1056452|CASSQ|396.44K|396440|0.004|1922668|-99.43|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
2024-10-05 16:30:04|01942|1160904|IMVT|4.47B|4470000000|30.51|985592|-16.66|23|2024-11-07|15/09/2024||-0.5863||0.00|30.510000228882|1|2024-08-06|15/06/2024|-0.5268|-0.524|0.00|0.00|26.709999084473|1
2024-10-05 16:30:15|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
2024-10-05 16:30:24|01944|8120|ANF|7.47B|7470000000|146.32|1896439|168.28|43|2024-11-19|15/10/2024||2.36||1180000000|146.32000732422|1|2024-08-28|15/07/2024|2.5|2.19|1130000000|1100000000|166.61000061035|1
2024-10-05 16:30:34|01945|16453|SMPL|3.43B|3430000000|34.21|939781|0.88|31|2025-01-02|15/11/2024||0.4561||354490000|34.209999084473|1|2024-10-24|15/08/2024||0.497||374160000|34.209999084473|1
2024-10-05 16:30:45|01946|15435|SEEL|1.49M|1490000|3.41|528973|-99.52|42|2024-03-01|15/12/2023||-0.0639||0.00|165.11999511719|1|2023-11-29|15/09/2023||-0.08||0.00|304.64001464844|1
2024-10-05 16:30:55|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
2024-10-05 16:31:05|01948|41243|TPH|4.1B|4099999999.9999995|43.82|862494|66.62|45|2024-10-24|15/09/2024||1.09||1060000000|43.819999694824|1|2024-07-25|15/06/2024|1.25|1.09|1140000000|1070000000|45.400001525879|1
2024-10-05 16:31:13|01949|15486|ATHXQ|6.17K|6170|0.0001|136102|-99.97|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
2024-10-05 16:31:23|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
2024-10-05 16:31:35|01951|16363|INFIQ|90|90|0.018|182849|157.14|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
2024-10-05 16:31:45|01952|1172291|ALKT|3.3B|3300000000|33.29|536175|94.11|18|2024-10-31|15/09/2024||0.0611||84770000|33.290000915527|1|2024-07-31|15/06/2024|-0.13|0.03|82200000|81320000|32.689998626709|1
2024-10-05 16:31:52|01953|1174606|IAS|1.66B|1660000000|10.29|808126|-15.1|17|2024-11-07|15/09/2024||0.0697||138200000|10.289999961853|1|2024-08-01|15/06/2024|0.05|0.02|129000000|126310000|10.180000305176|1
2024-10-05 16:31:59|01954|1174324|LYEL|312.32M|312320000|1.22|676927|-18.12|18|2024-11-05|15/09/2024||-0.2031||0.00|1.2200000286102|1|2024-08-07|15/06/2024|-0.1797|-0.1794|13000|3250|1.4800000190735|1
2024-10-05 16:32:08|01955|1175582|TNYA|139.63M|139630000|1.77|391602|-19.55|19|2024-11-06|15/09/2024||-0.3676||0.00|1.7699999809265|1|2024-08-09|15/06/2024|-0.34|-0.39|||2.6800000667572|1
2024-10-05 16:32:18|01956|1175428|ICVX|777.79M|777790000|15.31|1219261|94.54|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
2024-10-05 16:32:28|01957|1174647|DNUT|1.85B|1850000000|10.89|1594402|-12.46|17|2024-11-06|15/09/2024||0.01||388130000|10.890000343323|1|2024-08-08|15/06/2024|0.05|0.0507|438810000|435430000|9.1999998092651|1
2024-10-05 16:32:38|01958|1129440|APLT|884.32M|884320000|7.7|2377284|246.85|24|2024-11-07|15/09/2024||-0.158||75000|7.6999998092651|1|2024-08-07|15/06/2024|-0.13|-0.1647|144000|2500000|6.0999999046326|1
2024-10-05 16:32:47|01959|15687|CENT|2.02B|2020000000|33.69|117917|-1|44|2025-02-05|15/12/2024||0.0312||648980000|33.689998626709|1|2024-11-26|15/09/2024||-0.18||704570000|33.689998626709|1
2024-10-05 16:32:58|01960|40052|AXDX|46.17M|46170000|1.95|57685|-70.9|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
2024-10-05 16:33:06|01961|1073426|OBK|967.45M|967450000|31.4|110166|9.03|32|2025-01-22|15/12/2024||0.602||92840000|31.39999961853|1|2024-10-23|15/09/2024||0.656||93760000|31.39999961853|1
2024-10-05 16:33:14|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
2024-10-05 16:33:24|01963|17342|MTEM|9.61M|9610000|1.46|26758|-78.4|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|9.0150003433228|1
2024-10-05 16:33:34|01964|40983|THRY|614.61M|614610000|16.93|190894|-12.82|30|2024-10-31|15/09/2024||-0.146||179060000|16.930000305176|1|2024-08-01|15/06/2024|0.15|0.452|224080000|221780000|19.479999542236|1
2024-10-05 16:33:45|01965|17122|SBGI|1.1B|1100000000|16.65|384790|69.21|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
2024-10-05 16:33:52|01966|1166406|PRLD|110.05M|110050000|2|267846|-28.06|19|2024-11-12|15/09/2024||-0.4718||0.00|2|1|2024-08-12|15/06/2024|-0.46|-0.42|0.00||5.0999999046326|1
2024-10-05 16:34:03|01967|20826|HNI|2.51B|2510000000|53.27|247211|52.42|45|2024-10-29|15/09/2024||1||713430000|53.270000457764|1|2024-07-25|15/06/2024|0.79|0.61|623700000|637740000|48.880001068115|1
2024-10-05 16:34:15|01968|30748|EVI|247.97M|247970000|19.55|18288|-20.03|31|2024-11-05|15/09/2024|||||19.549999237061|1|2024-09-12|15/06/2024|||||15.840998649597|1
2024-10-05 16:34:25|01969|16340|TILE|1.06B|1060000000|18.13|508777|83.78|45|2024-11-01|15/09/2024||0.2933||326220000|18.129999160767|1|2024-08-02|15/06/2024|0.4|0.28|346600000|340210000|16.540000915527|1
2024-10-05 16:34:33|01970|1166964|||||||19|2024-11-06|15/09/2024||-0.93||43610000|33.889999389648|1|2024-08-09|15/06/2024|-0.88|-0.92|40810000|32360000|23.610000610352|1
2024-10-05 16:34:43|01971|20631|ESE|3.22B|3220000000|124.94|125023|18.07|45|2024-11-14|15/09/2024||1.46||297110000|124.94000244141|1|2024-08-07|15/06/2024|1.16|1.2|260800000|269260000|112.76000213623|1
2024-10-05 16:34:54|01972|1165437|VINC|22.54M|22540000|0.73|165119|-26.09|20|2024-11-08|15/09/2024||-0.18||0.00|0.73000001907349|1|2024-08-08|15/06/2024|-0.05|-0.21|0.00||0.55400002002716|1
2024-10-05 16:35:04|01973|24440|CCF|1.21B|1210000000|127.49|166698|0.35|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2024-10-05 16:35:15|01974|20589|MWA|3.44B|3440000000|22.06|1290862|73.16|46|2025-02-05|15/12/2024||0.1592||281140000|22.059999465942|1|2024-11-04|15/09/2024||0.2135||324800000|22.059999465942|1
2024-10-05 16:35:25|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
2024-10-05 16:35:32|01976|1163244|HYLN|423.54M|423540000|2.44|946436|119.82|23|2024-11-06|15/09/2024||-0.08||0.00|2.4400000572205|1|2024-08-06|15/06/2024|-0.06|-0.2|0.00|7800000|1.7000000476837|1
2024-10-05 16:35:39|01977|1172723|FTCI|67.21M|67210000|0.5262|6656470|-55.78|17|2024-11-06|15/09/2024||-0.0852||13360000|0.52619999647141|1|2024-08-08|15/06/2024|-0.09|-0.0872|11430000|13040000|0.38019999861717|1
2024-10-05 16:35:48|01978|977675|OTLK|123.72M|123720000|5.23|222405|14.49|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|8|1
2024-10-05 16:36:00|01979|16441|KALU|1.14B|1140000000|71.8|131768|6.96|45|2024-10-24|15/09/2024||0.7941||784520000|71.800003051758|1|2024-07-24|15/06/2024|0.65|0.91|773000000|766740000|97.209999084473|1
2024-10-05 16:36:08|01980|1173890|JANX|2.35B|2350000000|45.02|560695|339.22|19|2024-11-05|15/09/2024||-0.3386||844440|45.020000457764|1|2024-08-08|15/06/2024|-0.11|-0.31|8890000|772000|35.290000915527|1
2024-10-05 16:36:17|01981|1080049|VRCA|55.9M|55900000|1.31|926073|-66.75|31|2024-11-07|15/09/2024||-0.3743||6000000|1.3099999427795|1|2024-08-14|15/06/2024|-0.37|-0.41|5180000|4580000|5.2699999809265|1
2024-10-05 16:36:24|01982|1175353|PWSC|4.66B|4660000000|22.81|2202477|2.33|18|2024-11-05|15/09/2024||0.25||203640000|22.809999465942|1|2024-08-09|15/06/2024|0.23|0.24|191600000|195240000|22.579999923706|1
2024-10-05 16:36:36|01983|24415|GRC|1.02B|1020000000|38.74|89467|19.42|42|2025-01-31|15/12/2024||0.445||172350000|38.740001678467|1|2024-10-25|15/09/2024||0.475||176250000|38.740001678467|1
2024-10-05 16:36:46|01984|961635|WVE|1.28B|1280000000|8.41|1214362|44.25|35|2024-11-07|15/09/2024||-0.2867||16970000|8.4099998474121|1|2024-08-08|15/06/2024|-0.25|-0.2074|19690000|19450000|5.9800000190735|1
2024-10-05 16:36:55|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
2024-10-05 16:37:03|01986|1168973|OUST|308.35M|308350000|6.38|1134263|38.7|19|2024-11-04|15/09/2024||-0.2705||28020000|6.3800001144409|1|2024-08-13|15/06/2024|-0.2909|-0.3118|26990000|27040000|10.920000076294|1
2024-10-05 16:37:15|01987|961629|DLTH|132.78M|132780000|3.79|130055|-32.32|38|2024-11-28|15/10/2024||-0.32||134930000|3.789999961853|1|2024-08-29|15/07/2024|-0.02|-0.12|141600000|129970000|3.2300000190735|1
2024-10-05 16:37:28|01988|941657|LTRPA|51.92M|51920000|0.47|87613|9.3|39|2024-11-01|15/09/2024|||||0.47005000710487|1|2024-08-08|15/06/2024|||||0.4801000058651|1
2024-10-05 16:37:38|01989|943135|JRVR|249.3M|249300000|6.59|289244|-56.15|40|2024-10-29|15/09/2024||0.1228||137280000|6.5900001525879|1|2024-08-05|15/06/2024|0.33|0.42|181350000|169390000|7.789999961853|1
2024-10-05 16:37:46|01990|1080051|DNTH|821.92M|821920000|28|201130|133.33|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
2024-10-05 16:37:53|01991|1166960|EAR|53.39M|53390000|2.57|30321|29.8|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
2024-10-05 16:38:04|01992|51519|FORA|67.96M|67960000|2.185|7545|-17.86|31|2024-11-07|15/09/2024||0.04||5900000|2.1849999427795|1|2024-08-14|15/06/2024|-0.08|0.03|4770000|5300000|2.4700000286102|1
2024-10-05 16:38:14|01993|1050112|CELC|556.93M|556930000|15.04|371128|65.64|31|2024-11-07|15/09/2024||-0.7129||0.00|15.039999961853|1|2024-08-14|15/06/2024|-0.58|-0.68|0.00||16.819999694824|1
2024-10-05 16:38:26|01994|976458|PR|10.32B|10320000000|14.7|10153349|16.48|33|2024-11-05|15/09/2024||0.3632||1270000000|14.699999809265|1|2024-08-06|15/06/2024|0.39|0.38|1250000000|1240000000|13.439999580383|1
2024-10-05 16:38:34|01995|1171768|TIL|315.31M|315310000|48.48|205717|510.58|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|7|1
2024-10-05 16:38:43|01996|1131057|IDYA|2.53B|2530000000|29.97|876081|13.22|27|2024-11-13|15/09/2024||-0.6489||4340000|29.969999313354|1|2024-08-06|15/06/2024|-0.68|-0.5356|0.00|0.00|36.990001678467|1
2024-10-05 16:38:52|01997|1142208|KRUS|939.07M|939070000|83.51|206461|24.27|26|2025-01-02|15/11/2024||-0.2696||61660000|83.51000213623|1|2024-11-06|15/08/2024||-0.028||63820000|83.51000213623|1
2024-10-05 16:39:04|01998|29668|RM|318.58M|318580000|31.37|28183|19.28|46|2025-02-05|15/12/2024||0.96||146130000|31.370000839233|1|2024-10-29|15/09/2024||1.05||144380000|31.370000839233|1
2024-10-05 16:39:15|01999|30915|RVP|22.48M|22480000|0.751|93180|-36.36|38|2024-11-12|15/09/2024|||||0.7509999871254|1|2024-08-14|15/06/2024|||||1.039999961853|1
2024-10-05 16:39:25|02000|1131556|ATER|20.14M|20140000|2.82|62218|-23.97|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|5.8979997634888|1
2024-10-05 16:39:33|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|0|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
2024-10-05 16:39:47|02002|41231|PBYI|129.97M|129970000|2.65|355206|9.05|45|2024-10-31|15/09/2024||0.14||57850000|2.6500000953674|1|2024-08-01|15/06/2024|-0.05|-0.05|44400000|47300000|3.585000038147|1
2024-10-05 16:39:59|02003|40984|ENTA|241.76M|241760000|11.41|179245|14.21|46|2025-02-05|15/12/2024||-1.11||18600000|11.409999847412|1|2024-11-25|15/09/2024||-1.16||17930000|11.409999847412|1
2024-10-05 16:40:11|02004|20627|CSV|485.46M|485460000|31.92|105341|29.02|45|2024-10-29|15/09/2024||0.4067||91220000|31.920000076294|1|2024-07-31|15/06/2024|0.63|0.52|102300000|95410000|31.979999542236|1
2024-10-05 16:40:21|02005|1172949|HNST|355.29M|355290000|3.55|1366756|203.42|18|2024-11-06|15/09/2024||-0.0329||92910000|3.5499999523163|1|2024-08-08|15/06/2024|-0.04|-0.0416|93050000|87090000|3.1199998855591|1
2024-10-05 16:40:33|02006|16840|OSIS|2.41B|2410000000|145.48|151279|24.71|46|2025-01-23|15/12/2024||2.31||391900000|145.47999572754|1|2024-10-24|15/09/2024||1.09||319100000|145.47999572754|1
2024-10-05 16:40:40|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|0|11|2023-05-11|15/03/2023||-0.56||0.00|36.009998321533|1|2023-03-23|15/12/2022||-0.535||0.00|36.009998321533|1
2024-10-05 16:40:49|02008|1163393|MPLN|145.29M|145290000|9|67290|-86.76|19|2024-11-05|15/09/2024||-0.336||241640000|9|1|2024-08-01|15/06/2024|-0.89|-0.06|233500000|245720000|18.003999710083|1
2024-10-05 16:40:56|02009|1174984|FXLV|24.73M|24730000|0.25|24222|1090.48|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
2024-10-05 16:41:04|02010|1174595|GLUE|312.36M|312360000|5.09|272413|11.87|18|2024-11-07|15/09/2024||-0.47||1350000|5.0900001525879|1|2024-08-08|15/06/2024|-0.43|-0.5212|4700000|4760000|3.6099998950958|1
2024-10-05 16:41:13|02011|1127852|||||||25|2023-11-13|15/09/2023|-0.0596|-0.07|17480000|13900000|1.9500000476837|1|2023-08-14|15/06/2023|-0.23|-0.07|14850000|13100000|10.89999961853|1
2024-10-05 16:41:24|02012|17450|UNFI|1.18B|1180000000|19.76|692488|42.67|45|2024-12-04|15/10/2024||-0.0124||7620000000|19.760000228882|1|2024-10-01|15/07/2024|0.01|-0.08|8160000000|7940000000|16.819999694824|1
2024-10-05 16:41:34|02013|16273|HLIT|1.6B|1600000000|13.76|1198952|50.55|46|2025-02-03|15/12/2024||0.348||219410000|13.760000228882|1|2024-10-28|15/09/2024||0.2155||181770000|13.760000228882|1
2024-10-05 16:41:41|02014|1175599|EWCZ|335.31M|335310000|7.02|1031532|-53.91|18|2024-10-31|15/09/2024||0.0597||54960000|7.0199999809265|1|2024-08-14|15/06/2024|0.12|0.126|59870000|61300000|6.9299998283386|1
2024-10-05 16:41:51|02015|962503|OCX|38.63M|38630000|2.89|23460|-8.25|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
2024-10-05 16:42:00|02016|1173520|DAWN|1.41B|1410000000|14.1|966581|17.7|19|2024-11-04|15/09/2024||-0.7433||11580000|14.10000038147|1|2024-07-30|15/06/2024|-0.05|-0.7508|8190000|1030000|15.359999656677|1
2024-10-05 16:42:10|02017|6428|ALPN|4.46B|4460000000|64.97|2454091|432.98|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
2024-10-05 16:42:16|02018|1174489|IPSC|131.31M|131310000|1.55|327679|-8.82|18|2024-11-07|15/09/2024||-0.45||430000|1.5499999523163|1|2024-08-08|15/06/2024|-0.38|-0.4548|771000|430000|1.7300000190735|1
2024-10-05 16:42:23|02019|1175509|NUVL|7.4B|7400000000|104.93|468550|68.13|18|2024-11-07|15/09/2024||-0.9428||0.00|104.93000030518|1|2024-08-08|15/06/2024|-0.88|-0.7631|0.00|0.00|67.440002441406|1
2024-10-05 16:42:32|02020|1164147|AFIB|3.63M|3630000|0.122|112073|-82.32|21|2024-11-07|15/09/2024||-0.4095||7760000|0.12200000137091|1|2024-08-09|15/06/2024|-0.03|-0.37|4120000|7590000|0.03485000133514|1
2024-10-05 16:42:42|02021|16554|LXRX|610.92M|610920000|1.69|2891019|60.95|45|2024-11-06|15/09/2024||-0.1595||5220000|1.6900000572205|1|2024-08-01|15/06/2024|-0.17|-0.18|1650000|3440000|2.25|1
2024-10-05 16:42:51|02022|1095921|CTOS|791.31M|791310000|3.35|648107|-44.99|26|2024-11-05|15/09/2024||-0.0283||448610000|3.3499999046326|1|2024-08-01|15/06/2024|-0.1|-0.02|423000000|456230000|5.0100002288818|1
2024-10-05 16:43:03|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
2024-10-05 16:43:13|02024|1163493|GLSI|180.61M|180610000|13.74|34055|61.46|23|2024-11-11|15/09/2024||-0.19||0.00|13.739999771118|1|2024-08-12|15/06/2024|-0.2|-0.2|0.00|0.00|13.520000457764|1
2024-10-05 16:43:24|02025|20984|CHS|937.66M|937660000|7.595|2778677|1.81|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
2024-10-05 16:43:32|02026|1162157|RNA|5.54B|5540000000|47.3|1447657|659.23|22|2024-11-05|15/09/2024||-0.7174||4320000|47.299999237061|1|2024-08-06|15/06/2024|-0.65|-0.84|2050000|2630000|42.200000762939|1
2024-10-05 16:43:42|02027|1169493|DSP|185.09M|185090000|11.38|108042|107.66|18|2024-11-05|15/09/2024||0.07||44910000|11.380000114441|1|2024-08-12|15/06/2024|0.08|0.01|65870000|41080000|9.8500003814697|1
2024-10-05 16:43:54|02028|100169|BLBD|1.39B|1390000000|42.94|597609|108.55|40|2025-02-05|15/12/2024||0.8075||344400000|42.939998626709|1|2024-12-11|15/09/2024||0.6457||323180000|42.939998626709|1
2024-10-05 16:44:06|02029|1075232|KNSA|1.74B|1740000000|24.48|472840|49.72|31|2024-10-28|15/09/2024||0.048||110370000|24.479999542236|1|2024-07-23|15/06/2024|-0.06|-0.0769|108630000|90600000|21.389999389648|1
2024-10-05 16:44:16|02030|1169945|NEXI|281.72K|281720|0.202|611380|-95.41|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
2024-10-05 16:44:29|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
2024-10-05 16:44:39|02032|995706|VREX|471.94M|471940000|11.55|670409|-39.4|33|2024-11-12|15/09/2024||0.056||198540000|11.550000190735|1|2024-08-01|15/06/2024|0.14|0.16|209000000|209500000|14.789999961853|1
2024-10-05 16:44:51|02033|989524|FBK|2.16B|2160000000|46.29|168679|58.42|34|2025-01-21|15/12/2024||0.7734||127690000|46.290000915527|1|2024-10-15|15/09/2024||0.7979||128710000|46.290000915527|1
2024-10-05 16:45:04|02034|16699|NATH|328.2M|328200000|80.35|9005|14.25|39|2024-10-31|15/09/2024|||||80.349998474121|1|2024-08-08|15/06/2024|||||69.849998474121|1
2024-10-05 16:45:12|02035|1175510|OMGA|61.77M|61770000|1.12|220965|-41.05|18|2024-11-06|15/09/2024||-0.2857||956140|1.1200000047684|1|2024-08-06|15/06/2024|-0.3|-0.37|2130000|956140|1.539999961853|1
2024-10-05 16:45:30|02036|17154|SFST|274.01M|274010000|33.6|21433|24.26|42|2025-01-28|15/12/2024||0.41||24810000|33.599998474121|1|2024-10-22|15/09/2024||0.38||23900000|33.599998474121|1
2024-10-05 16:45:38|02037|1011772|CARS|1.04B|1040000000|15.7|564351|-7.92|31|2024-10-31|15/09/2024||0.44||180100000|15.699999809265|1|2024-08-08|15/06/2024|0.38|0.4478|178890000|181830000|17.860000610352|1
2024-10-05 16:45:49|02038|17272|STRL|4.55B|4550000000|148.05|322269|99.91|44|2024-11-04|15/09/2024||1.58||629000000|148.05000305176|1|2024-08-05|15/06/2024|1.67|1.45|582800000|568000000|104.90000152588|1
2024-10-05 16:45:57|02039|1163492|FTHM|56.72M|56720000|2.7|64766|-34.31|23|2024-11-06|15/09/2024||-0.04||99200000|2.7000000476837|1|2024-08-12|15/06/2024|-0.07|-0.07|89200000|87860000|2.6749999523163|1
2024-10-05 16:46:04|02040|1171270|JOANQ|3.21M|3210000|0.0765|1549342|-86.35|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
2024-10-05 16:46:21|02041|40982|CUBI|1.44B|1440000000|45.34|457378|35.79|42|2025-01-22|15/12/2024||1.55||198200000|45.340000152588|1|2024-10-23|15/09/2024||1.46||192490000|45.340000152588|1
2024-10-05 16:46:30|02042|1052401|LVO|64.3M|64300000|0.68|471108|-29.17|32|2025-02-06|15/12/2024||0.005||38450000|0.68000000715256|1|2024-11-07|15/09/2024||-0.01||33800000|0.68000000715256|1
2024-10-05 16:46:40|02043|949621|ZVRA|378.85M|378850000|7.2|1070504|56.86|39|2024-11-06|15/09/2024||-0.4029||5070000|7.1999998092651|1|2024-08-13|15/06/2024|-0.48|-0.46|4400000|4410000|6.8099999427795|1
2024-10-05 16:46:49|02044|946348|SMMT|14.23B|14230000000|19.09|4761695|954.7|40|2024-11-06|15/09/2024||-0.0668||0.00|19.090000152588|1|2024-08-06|15/06/2024|-0.09|-0.06|0.00||10.015000343323|1
2024-10-05 16:46:56|02045|1175431|COOK|450.54M|450540000|3.48|280426|28.89|19|2024-11-06|15/09/2024||-0.064||118560000|3.4800000190735|1|2024-08-06|15/06/2024|0.06|0.04|168500000|168070000|2.1500000953674|1
2024-10-05 16:47:07|02046|20753|GAMI|561.12M|561120000|23.13|3495|21.04|43|2024-11-06|15/09/2024|||||23.129999160767|1|2024-08-06|15/06/2024|0.61||57640||23.200000762939|1
2024-10-05 16:47:17|02047|1012040|ATNXQ|129.95K|129949.99999999999|0.015|18767|0|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
2024-10-05 16:47:25|02048|42975|PPTA|800.74M|800740000|12.39|49478|156.52|21|2024-11-11|15/09/2024||-0.05||0.00|12.390000343323|1|2024-08-09|15/06/2024|-0.06|-0.08|0.00|0.00|7.9800000190735|1
2024-10-05 16:47:36|02049|17420|ULH|1.2B|1200000000|45.62|33464|88.9|46|2025-02-06|15/12/2024||1.05||442800000|45.619998931885|1|2024-10-24|15/09/2024||1.17||473400000|45.619998931885|1
2024-10-05 16:47:46|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
2024-10-05 16:47:55|02051|1097841|ADN|4.88M|4880000|1.85|28763|-81.92|23|2024-08-08|15/06/2024|||||3.170000076294|1|2024-05-15|15/03/2024|||||3.3599998950958|1
2024-10-05 16:48:04|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
2024-10-05 16:48:14|02053|1008723|HCC|3.34B|3340000000|63.93|753515|29.87|31|2024-10-30|15/09/2024||0.9834||347230000|63.930000305176|1|2024-08-01|15/06/2024|1.35|1.19|396520000|387910000|69.110000610352|1
2024-10-05 16:48:23|02054|44411|NMIH|3.29B|3290000000|41.27|555866|51.06|41|2024-10-29|15/09/2024||1.13||143020000|41.270000457764|1|2024-07-30|15/06/2024|1.2|1.05|162100000|138490000|39.389999389648|1
2024-10-05 16:48:33|02055|1171962|DSGN|283.1M|283100000|5|264693|111.86|17|2024-11-05|15/09/2024||-0.2467||0.00|5|1|2024-08-05|15/06/2024|-0.21|-0.23|||4.7399997711182|1
2024-10-05 16:48:40|02056|1176340|VIA|79.52M|79520000|11|15556|56.47|12|2023-08-02|15/03/2023|1.67||91400000||8.1400003433228|1|2023-03-23|15/12/2022|-3.63||117400000||21.030000686646|1
2024-10-05 16:48:54|02057|959850|UAVS|1.44M|1440000|0.096|4541656|-97.14|31|2024-03-27|15/12/2023|||||0.7069000005722|1|2023-11-14|15/09/2023|-0.07||3480000||2.3280000686645|1
2024-10-05 16:49:02|02058|1175508|IMRX|73.24M|73240000|2.47|6182750|-66.89|18|2024-11-07|15/09/2024||-0.5519||0.00|2.4700000286102|1|2024-08-06|15/06/2024|-0.47|-0.52|0.00|0.00|1.2200000286102|1
2024-10-05 16:49:17|02059|949610|ASXC|94.95M|94950000|0.348|3080402|23.84|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
2024-10-05 16:49:28|02060|1081600|STIM|25.75M|25750000|0.85|400828|-25.44|31|2024-11-05|15/09/2024||-0.2291||19130000|0.84990000724792|1|2024-08-12|15/06/2024|-0.33|-0.27|16450000|18650000|1.7799999713898|1
2024-10-05 16:49:36|02061|1171266|INNV|745.91M|745910000|5.5|51535|-1.79|18|2024-11-05|15/09/2024||-0.0056||202750000|5.5|1|2024-09-10|15/06/2024|-0.01|-0.0204|199400000|191430000|6.2800002098083|1
2024-10-05 16:49:45|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
2024-10-05 16:49:58|02063|15857|CVGI|102.59M|102590000|3.17|162168|-58.34|45|2024-10-30|15/09/2024||0.21||238520000|3.170000076294|1|2024-08-05|15/06/2024|0.06|0.17|229900000|237730000|4.8299999237061|1
2024-10-05 16:50:07|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
2024-10-05 16:50:21|02065|16644|MNKD|1.78B|1780000000|6.49|2505643|59.46|45|2024-11-05|15/09/2024||0.0275||72200000|6.4899997711182|1|2024-08-07|15/06/2024|0.05|0.01|72390000|64810000|5.2699999809265|1
2024-10-05 16:50:30|02066|40324|GTBP|4.51M|4510000|2.02|12039|-71.67|27|2024-05-13|15/03/2024||-0.1|||3.3250000476837|1|2024-03-27|15/12/2023||-0.085||0.00|4.4000000953674|1
2024-10-05 16:50:38|02067|1174643|CVRX|191.28M|191280000|8.78|315695|-39.99|19|2024-10-30|15/09/2024||-0.4739||13180000|8.7799997329712|1|2024-07-29|15/06/2024|-0.65|-0.55|11800000|11800000|9.6099996566772|1
2024-10-05 16:50:46|02068|1121161|HARP|492.35M|492350000|23.01|1514991|526.98|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
2024-10-05 16:50:55|02069|961627|AVTX|94.58M|94580000|9.768|17398|-74.37|31|2024-04-01|15/12/2023|-114|-302.4|1920000|1000000|21.75|1|2023-11-09|15/09/2023|-0.11|-1.1|240000|1000000|26.159999847412|1
2024-10-05 16:51:06|02070|16511|LKFN|1.62B|1620000000|63.47|115626|33.28|46|2025-01-23|15/12/2024||0.875||61550000|63.470001220703|1|2024-10-25|15/09/2024||0.885||61450000|63.470001220703|1
2024-10-05 16:51:17|02071|16310|HURN|1.75B|1750000000|106.86|117042|6.09|45|2024-10-29|15/09/2024||1.61||384850000|106.86000061035|1|2024-07-30|15/06/2024|1.68|1.48|371700000|374320000|113.5|1
2024-10-05 16:51:25|02072|1174593|LENZ|708.86M|708860000|25.78|148782|125.09|16|2024-05-09|15/03/2024||-0.77||0.00|16.180000305176|1|2024-03-25|15/12/2023||-0.91||0.00|16.200000762939|1
2024-10-05 16:51:38|02073|985718|SYRS|52.55M|52550000|1.96|308757|-34.88|33|2024-11-12|15/09/2024||-0.72||0.00|1.960000038147|1|2024-07-31|15/06/2024|-0.59|-0.77|0.00|460000|6.2600002288818|1
2024-10-05 16:51:51|02074|17130|RDUS|501.91M|501910000|17.9|203125|-33.38|43|2025-01-02|15/11/2024||-0.66||648300000|17.89999961853|1|2024-10-24|15/08/2024||-0.325||680800000|17.89999961853|1
2024-10-05 16:52:00|02075|20654|OXM|1.2B|1200000000|76.72|315215|-18.24|40|2024-12-04|15/10/2024||0.1069||318520000|76.720001220703|1|2024-09-11|15/07/2024|2.77|3.04|420000000|440000000|83.370002746582|1
2024-10-05 16:52:16|02076|16976|PSMT|2.81B|2810000000|92.64|155626|25.99|46|2025-01-08|15/11/2024||1.23||1158000000|92.639999389648|1|2024-10-30|15/08/2024||1.03||1220000000|92.639999389648|1
2024-10-05 16:52:26|02077|100229|TVTX|1.16B|1160000000|15.23|1512383|92.78|43|2024-11-06|15/09/2024||-0.6218||61200000|15.229999542236|1|2024-08-01|15/06/2024|-0.65|-0.79|54120000|50400000|9.539999961853|1
2024-10-05 16:52:37|02078|32362|GES|1.02B|1020000000|19.86|924688|4.68|45|2024-11-19|15/10/2024||0.5501||755360000|19.860000610352|1|2024-08-28|15/07/2024|0.42|0.44|732600000|731010000|21.200000762939|1
2024-10-05 16:52:47|02079|955540|BW|200.99M|200990000|2.18|1292915|-34.93|38|2024-11-07|15/09/2024||0.04||239100000|2.1800000667572|1|2024-08-08|15/06/2024|0.24|-0.01|233600000|238330000|1.1100000143051|1
2024-10-05 16:52:57|02080|44403|MMI|1.42B|1420000000|36.79|99681|27.61|43|2024-11-01|15/09/2024||-0.1892||170500000|36.790000915527|1|2024-08-07|15/06/2024|-0.14|-0.14|158400000|159400000|38.540000915527|1
2024-10-05 16:53:05|02081|1175173|ABSI|440.6M|440600000|3.88|1112852|183.21|18|2024-11-06|15/09/2024||-0.1941||1780000|3.8800001144409|1|2024-08-14|15/06/2024|-0.22|-0.18|1270000|1910000|3.8800001144409|1
2024-10-05 16:53:16|02082|16375|SNEX|2.65B|2650000000|83.34|123865|33.87|44|2024-12-11|15/09/2024||1.65||784600000|83.339996337891|1|2024-08-06|15/06/2024|1.88|1.88|913700000|444300000|73.76000213623|1
2024-10-05 16:53:25|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
2024-10-05 16:53:35|02084|20559|AVD|149.66M|149660000|5.19|297882|-49.27|45|2024-11-05|15/09/2024||0.045||147500000|5.1900000572205|1|2024-08-08|15/06/2024|-0.42|-0.045|128210000|133600000|7.8699998855591|1
2024-10-05 16:53:49|02085|1152990|MCBS|742.23M|742230000|29.3|52201|46.28|29|2025-01-27|15/12/2024||0.64||36400000|29.299999237061|1|2024-10-18|15/09/2024||0.65||36200000|29.299999237061|1
2024-10-05 16:54:00|02086|16775|INSG|202.42M|202420000|16.48|193237|320.41|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
2024-10-05 16:54:12|02087|20704|MPX|328.78M|328780000|9.47|52924|-28.81|45|2024-10-23|15/09/2024||0.0783||50970000|9.4700002670288|1|2024-07-25|15/06/2024|0.14|0.14|69500000|65350000|9.8800001144409|1
2024-10-05 16:54:22|02088|942487|ATRA|43.63M|43630000|7.69|117396|-78.03|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|14.137499809265|1
2024-10-05 16:54:29|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
2024-10-05 16:54:40|02090|1172579|NPCE|199.42M|199420000|6.83|60885|-13.1|16|2024-11-05|15/09/2024||-0.2786||18830000|6.8299999237061|1|2024-08-13|15/06/2024|-0.26|-0.3|19300000|18300000|6.9000000953674|1
2024-10-05 16:54:51|02091|17578|WTBA|311.24M|311240000|18.49|32607|14.28|46|2025-01-23|15/12/2024||0.31||19140000|18.489999771118|1|2024-10-24|15/09/2024||0.32||19300000|18.489999771118|1
2024-10-05 16:55:03|02092|1172382|KRT|510.17M|510170000|25.49|44403|15.81|20|2024-11-07|15/09/2024||0.4933||112490000|25.489999771118|1|2024-08-08|15/06/2024|0.49|0.58|112600000|113900000|27.930000305176|1
2024-10-05 16:55:15|02093|994715|DSHK|23.93M|23930000|0.12|40425|-51.02|33|2024-11-27|15/09/2024|||||0.11999999731779|1|2024-08-06|15/06/2024|||||0.15500000119209|1
2024-10-05 16:55:25|02094|15984|EGAN|142.84M|142840000|5.01|69918|-21.96|45|2025-02-06|15/12/2024||0.07||22620000|5.0100002288818|1|2024-11-06|15/09/2024||0.01||22170000|5.0100002288818|1
2024-10-05 16:55:33|02095|1172510|AKYA|137.61M|137610000|2.78|159987|-27.79|18|2024-11-04|15/09/2024||-0.2033||25430000|2.7799999713898|1|2024-08-05|15/06/2024|-0.27|-0.27|23200000|23550000|2.2200000286102|1
2024-10-05 16:55:43|02096|1173019|TRML|685.39M|685390000|26.73|189571|124.54|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
2024-10-05 16:55:49|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
2024-10-05 16:55:58|02098|1174591|TKNO|262.25M|262250000|4.92|620749|123.64|19|2024-11-06|15/09/2024||-0.1525||9200000|4.9200000762939|1|2024-08-13|15/06/2024|-0.13|-0.16|9610000|9460000|4.0599999427795|1
2024-10-05 16:56:09|02099|1174641|AVTE|59.18M|59180000|2.05|324097|-84.96|18|2024-11-11|15/09/2024||-0.5834||0.00|2.0499999523163|1|2024-08-12|15/06/2024|-0.86|-0.853|0.00|0.00|1.6900000572205|1
2024-10-05 16:56:19|02100|1175356|SNPO|823.75M|823750000|10.75|493133|18.78|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
2024-10-05 16:56:28|02101|1175585|MXCT|392.29M|392290000|3.67|380299|41.43|16|2024-11-06|15/09/2024||-0.12||7460000|3.670000076294|1|2024-08-06|15/06/2024|-0.09|-0.1233|10430000|7970000|4.3400001525879|1
2024-10-05 16:56:41|02102|15647|CASS|551.72M|551720000|40.49|42833|9.55|39|2025-01-23|15/12/2024||0.51||49540000|40.490001678467|1|2024-10-24|15/09/2024||0.5||49000000|40.490001678467|1
2024-10-05 16:56:47|02103|1174426|CYTT|108.69M|108690000|3.02|188138|1|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
2024-10-05 16:56:54|02104|1172511|BMEA|379.48M|379480000|10.48|768092|-13.82|17|2024-10-29|15/09/2024||-0.9619||0.00|10.479999542236|1|2024-07-31|15/06/2024|-1.03|-1.08|0.00|0.00|5.3200001716614|1
2024-10-05 16:57:03|02105|995922|CLPR|93.25M|93250000|5.8|89041|18.37|33|2024-11-12|15/09/2024||0.11||37700000|5.8000001907349|1|2024-08-01|15/06/2024|-0.06|0.09|37300000|36550000|3.9400000572205|1
2024-10-05 16:57:13|02106|1167060|BDSX|245.35M|245350000|1.69|128052|-13.33|19|2024-12-12|15/09/2024||-0.0733||18610000|1.6900000572205|1|2024-08-07|15/06/2024|-0.08|-0.09|17900000|16120000|1.5900000333786|1
2024-10-05 16:57:20|02107|1169480|ANGN|3.01M|3010000|1|95035|-90|15|2023-08-10|15/06/2023||-5.7||800000|10|1|2023-05-15|15/03/2023|-0.15|-5.4||800000|0.77600002288818|1
2024-10-05 16:57:29|02108|1073097|IBEX|324.13M|324130000|19.29|78671|22.63|23|2024-11-18|15/09/2024||0.5||124010000|19.290000915527|1|2024-09-12|15/06/2024|0.58|0.525|124530000|122270000|16.459999084473|1
2024-10-05 16:57:41|02109|15677|CCRN|413.82M|413820000|12.24|631176|-50.63|45|2024-10-30|15/09/2024||0.0954||310230000|12.239999771118|1|2024-07-31|15/06/2024|0.1|0.13|339770000|334750000|18.040000915527|1
2024-10-05 16:57:54|02110|25321|IMX|1.03B|1030000000|19.51|742289|2.47|40|2024-10-31|15/09/2024||0.2667||97440000|19.510000228882|1|2024-07-25|15/06/2024|0.18|0.08|89000000|77410000|17.829999923706|1
2024-10-05 16:58:04|02111|20175|CCO|787.2M|787200000|1.61|1886142|31.97|45|2024-10-31|15/09/2024||-0.0568||555300000|1.6100000143051|1|2024-08-07|15/06/2024|-0.0989|-0.05|558500000|562670000|1.4199999570847|1
2024-10-05 16:58:17|02112|1073037|COGT|1.22B|1220000000|11.11|826590|11.55|31|2024-11-11|15/09/2024||-0.5662||0.00|11.109999656677|1|2024-08-06|15/06/2024|-0.59|-0.56|0.00||9.1400003433228|1
2024-10-05 16:58:29|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
2024-10-05 16:58:37|02114|1175179|XPOF|410.36M|410360000|12.76|546505|-17.62|18|2024-11-07|15/09/2024||0.2775||76150000|12.760000228882|1|2024-08-01|15/06/2024|-0.03|0.22|76500000|83620000|17.170000076294|1
2024-10-05 16:58:47|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
2024-10-05 16:58:58|02116|17346|INVA|1.23B|1230000000|19.67|515326|48.68|45|2024-10-30|15/09/2024||0.2||73690000|19.670000076294|1|2024-07-31|15/06/2024|-0.55|0.24|99900000|76280000|18.989999771118|1
2024-10-05 16:59:09|02117|17611|DZSI|24.72M|24720000|0.65|189914|-65.24|42|2024-10-30|15/09/2024||0.2||108700000|0.64999997615814|1|2024-09-03|15/06/2024|-0.28|0.2|31070000|99400000|0.15000000596046|1
2024-10-05 16:59:15|02118|1173521|OMIC|33.64M|33640000|13.48|97146|22.6|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|12.840000152588|1
2024-10-05 16:59:26|02119|1174640|ABOS|142.39M|142390000|2.37|261889|-47.1|19|2024-11-11|15/09/2024||-0.3423||0.00|2.3699998855591|1|2024-08-13|15/06/2024|-0.34|-0.27|0.00||2.5599999427795|1
2024-10-05 16:59:38|02120|20820|FOR|1.64B|1640000000|32.35|183936|23.05|46|2025-01-23|15/12/2024||0.7034||325400000|32.349998474121|1|2024-10-29|15/09/2024||1.31||503760000|32.349998474121|1
2024-10-05 16:59:47|02121|1175512|RXST|1.94B|1940000000|48.9|566099|86.5|17|2024-11-06|15/09/2024||-0.2329||34690000|48.900001525879|1|2024-08-05|15/06/2024|-0.16|-0.22|34900000|32330000|41.770000457764|1
2024-10-05 16:59:55|02122|1163664|SFTGQ|17|17|0.01|1165|-99.44|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
2024-10-05 17:00:02|02123|1175114|RPID|38.62M|38620000|0.9|57454|-14.29|19|2024-11-07|15/09/2024||-0.2533||7050000|0.89999997615814|1|2024-08-02|15/06/2024|-0.29|-0.28|6600000|6000000|0.67799997329712|1
2024-10-05 17:00:20|02124|1072223|BWB|386.46M|386460000|14.13|49670|46.12|33|2025-01-23|15/12/2024||0.25||28730000|14.130000114441|1|2024-10-24|15/09/2024||0.2467||27130000|14.130000114441|1
2024-10-05 17:00:29|02125|1173831|DIBS|178.62M|178620000|4.5|85276|21.95|16|2024-11-06|15/09/2024||-0.09||21540000|4.5|1|2024-08-06|15/06/2024|-0.12|-0.09|22200000|21570000|4.0700001716614|1
2024-10-05 17:00:36|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
2024-10-05 17:00:46|02127|1175121|ZVIA|63.79M|63790000|1.08|163087|-46|18|2024-11-07|15/09/2024||-0.0731||40350000|1.0800000429153|1|2024-08-07|15/06/2024|-0.1|-0.1|40430000|38730000|0.89999997615814|1
2024-10-05 17:00:53|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
2024-10-05 17:01:04|02129|1081650|HQI|188.08M|188080000|13.46|13979|-11.68|31|2024-11-13|15/09/2024||0.155||8860000|13.460000038147|1|2024-08-08|15/06/2024|0.15|0.125|8680000|8500000|11.640000343323|1
2024-10-05 17:01:17|02130|20768|BFXXQ|364.12K|364120|0.01|162711|-98.67|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
2024-10-05 17:01:24|02131|1172939|HOWL|88.72M|88720000|2.03|197570|3.57|18|2024-11-07|15/09/2024||-0.396||851180|2.0299999713898|1|2024-08-08|15/06/2024|-0.43|-0.3761|1140000|841780|1.710000038147|1
2024-10-05 17:01:31|02132|1169485|TERN|698.29M|698290000|8.27|1892856|50.36|18|2024-11-06|15/09/2024||-0.3355||0.00|8.2700004577637|1|2024-08-06|15/06/2024|-0.31|-0.34|||7.3099999427795|1
2024-10-05 17:01:44|02133|21006|SRI|271.52M|271520000|9.81|183692|-46.28|45|2024-10-30|15/09/2024||0.17||240320000|9.8100004196167|1|2024-07-31|15/06/2024|0.17|-0.02|237100000|242600000|16.549999237061|1
2024-10-05 17:01:53|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
2024-10-05 17:02:03|02135|1166238|LSF|64.66M|64660000|6.29|95805|610.73|22|2024-11-06|15/09/2024||-0.09||10130000|6.289999961853|1|2024-08-07|15/06/2024|-0.03|-0.13|10000000|9310000|4.6399998664856|1
2024-10-05 17:02:13|02136|1171974|KLTR|195.18M|195180000|1.31|143475|-27.62|17|2024-11-07|15/09/2024||-0.02||43510000|1.3099999427795|1|2024-08-08|15/06/2024|-0.01|-0.022|44030000|43150000|1.1499999761581|1
2024-10-05 17:02:21|02137|1175149|PECO|4.47B|4470000000|36.51|717985|9.31|19|2025-02-06|15/12/2024||0.1366||159560000|36.509998321533|1|2024-10-24|15/09/2024||0.1456||157200000|36.509998321533|1
2024-10-05 17:02:31|02138|102893|ARDX|1.61B|1610000000|6.82|3532718|68.81|40|2024-11-07|15/09/2024||-0.0504||86640000|6.8200001716614|1|2024-08-01|15/06/2024|-0.07|-0.11|73200000|55030000|5.5500001907349|1
2024-10-05 17:02:39|02139|1172765|RAIN|44.03M|44030000|1.21|308802|39.88|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
2024-10-05 17:02:48|02140|50977|OTRK|6.24M|6240000|1.95|50679|-80.48|32|2023-11-14|15/09/2023|-1.61|-2.47|3720000|11000000|10.5|1|2023-08-09|15/06/2023|-1.66|-3.16|3000000|7500000|32.174999237061|1
2024-10-05 17:02:56|02141|50880|WKHS|18.82M|18820000|0.7727|2128969|-90.14|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|4.6900000572205|1
2024-10-05 17:03:08|02142|16518|LMNR|487.4M|487400000|27|57444|82.8|48|2024-12-20|15/10/2024||-0.135||41430000|27|1|2024-09-09|15/07/2024|0.42|0.335|63310000|63570000|24.930000305176|1
2024-10-05 17:03:16|02143|1166741|KRON|59.86M|59860000|0.993|119926|-23.02|21|2024-11-05|15/09/2024||-0.2875||1480000|0.99279999732971|1|2024-08-09|15/06/2024|-0.27|-0.36|2690000|1530000|1.1100000143051|1
2024-10-05 17:03:25|02144|1166409|AVO|889.93M|889930000|12.55|270700|31|23|2024-12-19|15/10/2024||-0.005||234950000|12.550000190735|1|2024-09-09|15/07/2024|0.23|0.03|324000000|230950000|10.729999542236|1
2024-10-05 17:03:34|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
2024-10-05 17:03:48|02146|21254|LRN|3.41B|3410000000|80.17|688863|75.58|45|2024-10-22|15/09/2024||0.206||504560000|80.169998168945|1|2024-08-06|15/06/2024|1.42|1.27|534180000|525890000|71.209999084473|1
2024-10-05 17:04:00|02147|15708|CHEF|1.6B|1600000000|40.2|347645|104.89|45|2024-10-30|15/09/2024||0.3375||936570000|40.200000762939|1|2024-07-31|15/06/2024|0.4|0.37|954700000|945340000|41.229999542236|1
2024-10-05 17:04:09|02148|1175429|RLYB|46.05M|46050000|1.11|75880|-70.4|16|2024-11-06|15/09/2024||-0.3625||75000|1.1100000143051|1|2024-08-09|15/06/2024|-0.67|-0.37|300000||1.1900000572205|1
2024-10-05 17:04:19|02149|1159668|ORIC|677.91M|677910000|9.61|520196|52.78|23|2024-11-04|15/09/2024||-0.4876||0.00|9.6099996566772|1|2024-08-12|15/06/2024|-0.45|-0.41|0.00||8.3900003433228|1
2024-10-05 17:04:32|02150|1076696|TALO|2.03B|2029999999.9999998|11.29|2429649|-24.08|33|2024-11-06|15/09/2024||0.0528||521680000|11.289999961853|1|2024-08-07|15/06/2024|0.03|-0.07|549200000|516610000|10.119999885559|1
2024-10-05 17:04:42|02151|32346|WNC|797.71M|797710000|18.13|585668|-15.83|46|2025-01-29|15/12/2024||0.2338||480980000|18.129999160767|1|2024-11-06|15/09/2024||0.2343||477350000|18.129999160767|1
2024-10-05 17:04:50|02152|1169714|CLNN|42.2M|42200000|5.3|131346|-51.23|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|7.8280000686645|1
2024-10-05 17:04:59|02153|1173261|VERA|2.24B|2240000000|40.84|537138|203.19|19|2024-11-06|15/09/2024||-0.6675||0.00|40.840000152588|1|2024-08-08|15/06/2024|-0.62|-0.56|0.00|0.00|35.650001525879|1
2024-10-05 17:05:08|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|0|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2024-10-05 17:05:17|02155|960585|TH|782.36M|782360000|7.79|415441|-50.73|28|2024-11-06|15/09/2024||0.12||91500000|7.789999961853|1|2024-08-07|15/06/2024|0.18|0.18|100720000|101250000|8.9099998474121|1
2024-10-05 17:05:25|02156|1075455|RFL|49.22M|49220000|2|32462|7.53|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
2024-10-05 17:05:34|02157|994772|AQB|4.75M|4750000|1.23|29325|-76.13|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
2024-10-05 17:05:42|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
2024-10-05 17:05:49|02159|1169349|LABP|71.68M|71680000|22.93|27656|531.68|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
2024-10-05 17:05:59|02160|41308|GOGO|807.42M|807420000|6.36|992384|-44.89|45|2024-10-31|15/09/2024||0.06||104920000|6.3600001335144|1|2024-08-07|15/06/2024|0.01|0.07|102100000|99020000|8.039999961853|1
2024-10-05 17:06:09|02161|989650|DFIN|1.92B|1920000000|66.12|140497|20.55|33|2024-10-30|15/09/2024||0.805||188800000|66.120002746582|1|2024-07-31|15/06/2024|1.66|1.41|242700000|244610000|69.459999084473|1
2024-10-05 17:06:23|02162|41182|XPRO|2.15B|2150000000|17.8|1277335|-14.71|45|2024-11-04|15/09/2024||0.25||437190000|17.799999237061|1|2024-07-25|15/06/2024|0.27|0.26|469640000|413710000|23.569999694824|1
2024-10-05 17:06:33|02163|101874|LPG|1.53B|1530000000|35.81|580661|42.01|42|2025-01-30|15/12/2024||1.52||119960000|35.810001373291|1|2024-10-30|15/09/2024||0.5399||86260000|35.810001373291|1
2024-10-05 17:06:40|02164|1167131|AVIR|292.1M|292100000|3.46|223220|14.95|21|2024-11-06|15/09/2024||-0.4267||0.00|3.460000038147|1|2024-08-07|15/06/2024|-0.48|-0.66|0.00||3.289999961853|1
2024-10-05 17:06:47|02165|1175844|CLYM|346.03M|346030000|5.16|498991|103.95|18|2024-11-04|15/09/2024|||||5.1599998474121|1|2024-08-14|15/06/2024|-1.81||||6.2199997901917|1
2024-10-05 17:06:55|02166|995701|REVG|1.43B|1430000000|27.56|738614|100.84|33|2024-12-11|15/10/2024||0.51||630990000|27.559999465942|1|2024-09-04|15/07/2024|0.48|0.42|579400000|618700000|30.209999084473|1
2024-10-05 17:07:06|02167|16345|IIIN|587.24M|587240000|30.2|114637|-0.81|45|2025-01-16|15/12/2024||0.17||122500000|30.200000762939|1|2024-10-17|15/09/2024||0.31||145200000|30.200000762939|1
2024-10-05 17:07:20|02168|1010526|SEI|412.5M|412500000|13.6|450505|37.37|32|2024-10-28|15/09/2024||0.1077||72210000|13.60000038147|1|2024-08-08|15/06/2024|0.13|0.12|74000000|65670000|11.420000076294|1
2024-10-05 17:07:30|02169|17573|WSBF|259.73M|259730000.00000003|14.3|34792|35.42|40|2024-10-22|15/09/2024||0.3||39500000|14.300000190735|1|2024-07-26|15/06/2024|0.31|0.26|31170000|38300000|15.439999580383|1
2024-10-05 17:07:40|02170|13962|ADTN|464.32M|464320000|5.88|579973|-24.62|45|2024-11-12|15/09/2024||-0.0425||226930000|5.8800001144409|1|2024-08-05|15/06/2024|0.24|-0.09|226000000|225850000|6.0799999237061|1
2024-10-05 17:07:47|02171|1160912|GAN|79.58M|79580000|1.75|158414|76.77|21|2024-11-12|15/09/2024||-0.0804||32340000|1.75|1|2024-08-09|15/06/2024|-0.04|-0.03|35560000|34750000|1.5299999713898|1
2024-10-05 17:07:59|02172|20455|MOD|7.04B|7040000000|134.38|747003|185.43|46|2025-01-30|15/12/2024||0.8572||623670000|134.38000488281|1|2024-10-29|15/09/2024||0.9211||646830000|134.38000488281|1
2024-10-05 17:08:12|02173|100193|NGNE|631.36M|631360000|48.59|110038|202.93|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|13.39999961853|1
2024-10-05 17:08:21|02174|1096075|STRO|295.89M|295890000|3.61|669983|6.8|30|2024-11-07|15/09/2024||-0.7344||15060000|3.6099998950958|1|2024-08-13|15/06/2024|-0.59|-0.7916|25710000|21020000|3.2400000095367|1
2024-10-05 17:08:30|02175|958237|IBRX|2.39B|2390000000|3.43|2712118|131.76|34|2024-11-15|15/09/2024||-0.18||3700000|3.4300000667572|1|2024-08-05|15/06/2024|-0.2|-0.2|1020000|1000000|4.6799998283386|1
2024-10-05 17:08:41|02176|1156573|ARQT|1.17B|1170000000|10.02|2269272|126.19|26|2024-11-06|15/09/2024||-0.4143||36820000|10.020000457764|1|2024-08-14|15/06/2024|-0.42|-0.51|30900000|29090000|9.9499998092651|1
2024-10-05 17:08:48|02177|1175178|OB|227.85M|227850000|4.63|121675|-4.34|17|2024-11-07|15/09/2024||0.019||228370000|4.6300001144409|1|2024-08-08|15/06/2024|0.0064|-0.0605|214150000|228700000|4.8400001525879|1
2024-10-05 17:08:57|02178|1166963|PRAX|1.15B|1150000000|64.94|268299|162.38|22|2024-11-06|15/09/2024||-1.99||342330|64.940002441406|1|2024-08-13|15/06/2024|-1.74|-2.31|357000|378500|51.819999694824|1
2024-10-05 17:09:06|02179|13958|TWI|526.76M|526760000|7.3|566373|-42.11|45|2024-11-07|15/09/2024||0.115||505630000|7.3000001907349|1|2024-07-31|15/06/2024|0.1|0.25|532170000|547020000|8.5100002288818|1
2024-10-05 17:09:20|02180|943148|KE|434.01M|434010000|17.51|125089|-35.67|40|2024-11-05|15/09/2024||0.2515||372670000|17.510000228882|1|2024-08-14|15/06/2024|0.33|0.438|430160000|446220000|20.440000534058|1
2024-10-05 17:09:32|02181|21179|RGS|62.22M|62220000|27.29|94479|99.99|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|11.680000305176|1
2024-10-05 17:09:42|02182|1027142|RBB|400.79M|400790000|22.51|64657|75.72|32|2025-01-27|15/12/2024||0.398||28540000|22.510000228882|1|2024-10-21|15/09/2024||0.378||28380000|22.510000228882|1
2024-10-05 17:09:53|02183|1127925|HOOK|48.82M|48820000|4.05|34930|-29.2|27|2024-11-13|15/09/2024||-0.1375||4820000|4.0500001907349|1|2024-08-08|15/06/2024||-0.105||9590000|4.9099998474121|1
2024-10-05 17:10:02|02184|1024880|KALA|24.88M|24880000|5.4|23507|-37.79|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
2024-10-05 17:10:14|02185|100177|TRVN|3.93M|3930000|4.605|37147|-67.91|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|110.1875|1
2024-10-05 17:10:24|02186|1172947|FSBC|610.81M|610810000|28.65|52459|43.39|20|2025-02-03|15/12/2024||0.54||33370000|28.64999961853|1|2024-10-21|15/09/2024||0.5167||31740000|28.64999961853|1
2024-10-05 17:10:35|02187|1096136|NGM|128.53M|128530000|1.54|942392|18.46|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
2024-10-05 17:10:47|02188|20822|GEFb|3.06B|3060000000|68.11|9025|3.2|45|2024-12-04|15/10/2024||1.09||1410000000|68.110000610352|1|2024-08-28|15/07/2024|1.03|1.14|1450000000|1420000000|66.400001525879|1
2024-10-05 17:10:54|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
2024-10-05 17:11:04|02190|962331|RMR|426.32M|426320000|25.49|79950|7.46|36|2025-02-06|15/12/2024||0.38||218400000|25.489999771118|1|2024-11-11|15/09/2024||0.3775||230450000|25.489999771118|1
2024-10-05 17:11:17|02191|1137412|PSNL|294.26M|294260000|5.19|1542843|332.5|27|2024-11-06|15/09/2024||-0.355||21350000|5.1900000572205|1|2024-08-07|15/06/2024|-0.24|-0.3733|22580000|19270000|3.2000000476837|1
2024-10-05 17:11:25|02192|994019|PRTH|484.04M|484040000|6.3|63206|98.11|27|2024-11-13|15/09/2024||-0.01||222520000|6.3000001907349|1|2024-08-08|15/06/2024|-0.23|-0.05|219870000|216610000|5.0599999427795|1
2024-10-05 17:11:34|02193|16001|EMKR|22.21M|22210000|2.45|832762|-45.56|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
2024-10-05 17:11:44|02194|1054795|MCB|600.28M|600280000|53.63|87831|59.85|32|2025-01-16|15/12/2024||1.57||67150000|53.630001068115|1|2024-10-17|15/09/2024||1.53||66490000|53.630001068115|1
2024-10-05 17:11:56|02195|17155|SGC|252.95M|252950000|15.08|109901|89.69|43|2024-10-31|15/09/2024||0.2075||143170000|15.079999923706|1|2024-08-06|15/06/2024|0.04|0.11|131700000|136420000|17.729999542236|1
2024-10-05 17:12:03|02196|1175171|INST|3.45B|3450000000|23.53|565082|-8.55|17|2024-10-29|15/09/2024||0.2118||169640000|23.530000686646|1|2024-08-02|15/06/2024|0.23|0.1966|170440000|167120000|23.360000610352|1
2024-10-05 17:12:14|02197|16023|ESCA|193.45M|193450000|13.94|23223|-12.11|40|2024-10-24|15/09/2024|||||13.939999580383|1|2024-07-25|15/06/2024|0.2||62500||14.630000114441|1
2024-10-05 17:12:24|02198|16406|ITIC|423.87M|423870000|225|20828|60.19|42|2024-10-31|15/09/2024|||||225|1|2024-08-06|15/06/2024|4.7||51410000||194.69999694824|1
2024-10-05 17:12:35|02199|1131053|ALTG|211.13M|211130000|6.38|396996|-43.29|24|2024-11-06|15/09/2024||-0.185||479240000|6.3800001144409|1|2024-08-07|15/06/2024|0.01|0.19|488100000|503220000|8.7399997711182|1
2024-10-05 17:12:45|02200|1052094|HBB|421.36M|421360000|30.32|57755|155|31|2024-10-30|15/09/2024|||||30.319999694824|1|2024-07-31|15/06/2024|0.42||156200000||19.39999961853|1
2024-10-05 17:12:53|02201|1167954|FDMT|518.14M|518140000|9.97|1008703|-18.94|20|2024-11-06|15/09/2024||-0.6669||1580000|9.9700002670288|1|2024-08-09|15/06/2024|-0.63|-0.68|10000|1270000|14.729999542236|1
2024-10-05 17:13:03|02202|16587|STGW|805.58M|805580000|7.21|518824|75.43|45|2024-10-31|15/09/2024||0.22||701260000|7.210000038147|1|2024-08-01|15/06/2024|0.14|0.16|671000000|666600000|6.6799998283386|1
2024-10-05 17:13:18|02203|17212|VIRX|9.18M|9180000|0.233|638063|-70.32|45|2024-11-07|15/09/2024||-0.3||0.00|0.23299999535084|1|2024-08-14|15/06/2024|-0.25|-0.37|0.00||0.46514999866486|1
2024-10-05 17:13:26|02204|1123577|NRDE|24.95M|24950000|1.55|30531|20.16|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|3.7300000190735|1
2024-10-05 17:13:38|02205|1174425|TBIO|4.52M|4520000|2.55|1486806|-85.54|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|5.7420001029968|1
2024-10-05 17:13:47|02206|1163602|CURI|103.19M|103190000|1.89|201275|196.05|22|2024-11-06|15/09/2024||-0.015||14170000|1.8899999856949|1|2024-08-13|15/06/2024|-0.04|-0.06|12400000|12400000|1.1100000143051|1
2024-10-05 17:13:55|02207|1174692|CURV|371.61M|371610000|3.55|424294|82.99|19|2024-12-05|15/10/2024||0.022||288840000|3.5499999523163|1|2024-09-04|15/07/2024|0.08|0.07|284600000|282880000|6.1399998664856|1
2024-10-05 17:14:05|02208|20696|KRO|1.39B|1390000000|12.07|256249|78.02|45|2024-10-31|15/09/2024||0.2157||569540000|12.069999694824|1|2024-08-07|15/06/2024|0.17|0.15|500500000|543120000|10.529999732971|1
2024-10-05 17:14:18|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|15.37|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
2024-10-05 17:14:27|02210|1076787|MGTX|321.21M|321210000|4.15|181312|-8.99|31|2024-11-07|15/09/2024||-0.525||1630000|4.1500000953674|1|2024-08-12|15/06/2024|-0.76|-0.4|282000|9700000|4.3699998855591|1
2024-10-05 17:14:38|02211|16988|PTSI|365.11M|365110000|16.77|23448|-21.12|40|2025-01-15|15/12/2024||0.07||190300000|16.770000457764|1|2024-10-16|15/09/2024||0.02||184400000|16.770000457764|1
2024-10-05 17:14:46|02212|1152785|XGN|52.16M|52160000|3|56678|44.93|28|2024-11-12|15/09/2024||-0.3347||13750000|3|1|2024-08-05|15/06/2024|-0.16|-0.34|15060000|13130000|2.039999961853|1
2024-10-05 17:14:54|02213|101281|ADRO|117.19T|117190000000000|3810|72513100|45.98|42|2024-10-29|15/09/2024||0.0107||1430000000|3810|1|2024-08-27|15/06/2024|0.0131|0.0116|1530000000|1530000000|3490|1
2024-10-05 17:15:01|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
2024-10-05 17:15:12|02215|1031736|CSSEQ|308.36K|308360|0.0095|146155|-97.2|31|2024-11-12|15/09/2024||-0.96||111350000|0.00949999969453|1|2024-08-14|15/06/2024||-1.03||103160000|0.01025000028312|1
2024-10-05 17:15:20|02216|1172717|IMPLQ|358.50K|358500|0.015|41263|-96.45|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
2024-10-05 17:15:31|02217|16267|HIFS|505.91M|505910000|232.04|19972|33.16|31|2024-10-11|15/09/2024|||||232.03999328613|1|2024-07-12|15/06/2024|||||197.17999267578|1
2024-10-05 17:15:41|02218|39326|CENX|1.48B|1480000000|15.97|1241154|153.9|41|2024-11-05|15/09/2024||0.2867||538030000|15.970000267029|1|2024-08-08|15/06/2024|0.01|0.01|560800000|487300000|12.289999961853|1
2024-10-05 17:15:50|02219|1167034|FHTX|433.22M|433220000|7.83|152058|84.24|21|2024-11-05|15/09/2024||-0.415||6410000|7.8299999237061|1|2024-08-08|15/06/2024|-0.45|-0.6375|6890000|6040000|5.039999961853|1
2024-10-05 17:16:00|02220|17474|VALU|418.35M|418350000|44.42|9453|2.92|38|2024-12-13|15/10/2024|||||44.419998168945|1|2024-09-13|15/07/2024|||||42.5|1
2024-10-05 17:16:08|02221|1168846|CGEM|947.34M|947340000|16.34|663365|89.34|21|2024-11-11|15/09/2024||-0.8078||0.00|16.340000152588|1|2024-08-08|15/06/2024|-0.75|-0.7251|0.00|0.00|16.540000915527|1
2024-10-05 17:16:21|02222|16101|LAB|686.64M|686640000|1.85|2292799|-11.48|45|2024-11-05|15/09/2024||-0.0667||47380000|1.8500000238419|1|2024-07-31|15/06/2024|-0.12|-0.08|37200000|48250000|2.3199999332428|1
2024-10-05 17:16:30|02223|34441|PLM|409.34M|409340000|2.105|136320|0.24|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2024-10-05 17:16:38|02224|1169486|VOR|45.92M|45920000|0.671|837451|-66.62|21|2024-11-06|15/09/2024||-0.4019||0.00|0.67129999399185|1|2024-08-08|15/06/2024|-0.41|-0.42|0.00||0.81999999284744|1
2024-10-05 17:16:48|02225|985559|RNAC|585.87M|585870000|24.52|122578|-22.16|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
2024-10-05 17:16:56|02226|1057075|VMD|324.39M|324390000|8.355|126996|20.74|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
2024-10-05 17:17:08|02227|31163|ABUS|724.92M|724920000|3.84|1141703|102.11|45|2024-11-06|15/09/2024||-0.096||1690000|3.8399999141693|1|2024-08-01|15/06/2024|-0.11|-0.1|1730000|1770000|3.7699999809265|1
2024-10-05 17:17:15|02228|1167739|KNTE|125.15M|125150000|2.65|408739|90.65|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
2024-10-05 17:17:25|02229|1006461|FBRX|7.33M|7330000|5.02|7894|-67.37|31|2024-11-11|15/09/2024||-0.2075||0.00|5.0199999809265|1|2024-08-14|15/06/2024|-0.27|-0.16|0.00|0.00|10.574999809265|1
2024-10-05 17:17:35|02230|940837|MDVLQ|161|161|1.38|400|-78.5|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
2024-10-05 17:17:46|02231|17438|UFPT|2.22B|2220000000|288.71|59611|73.88|45|2024-10-30|15/09/2024||1.86||131070000|288.70999145508|1|2024-07-31|15/06/2024|1.86|1.54|110180000|106970000|316.89999389648|1
2024-10-05 17:17:54|02232|1127926|GNLN|2.58M|2580000|4.265|1396980|-35.49|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|32.47200012207|1
2024-10-05 17:18:05|02233|1172282|RPHM|60.84M|60840000|1.82|165581|-75.44|18|2024-11-06|15/09/2024||-0.07||0.00|1.8200000524521|1|2024-08-13|15/06/2024|-0.16|-0.13|0.00||1.3400000333786|1
2024-10-05 17:18:11|02234|1163555|SPRU|52.7M|52700000|2.84|38060|-38.79|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|7.5199999809265|1
2024-10-05 17:18:25|02235|17472|UTMD|226.19M|226190000|65.05|17617|-25.1|39|2024-10-24|15/09/2024|||||65.050003051758|1|2024-07-25|15/06/2024|||||75.029998779297|1
2024-10-05 17:18:37|02236|6458|YELLQ|26.32M|26320000|0.505|74357|-63.93|45|2024-10-31|15/09/2024||-0.01||1260000000|0.50499999523163|1|2024-07-31|15/06/2024||-0.05||1280000000|5.5|1
2024-10-05 17:18:46|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
2024-10-05 17:18:54|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
2024-10-05 17:19:02|02239|1141591|MIRM|1.87B|1870000000|39.26|539201|32.5|23|2024-11-06|15/09/2024||-0.4314||81540000|39.259998321533|1|2024-08-07|15/06/2024|-0.52|-0.47|77800000|75200000|39.150001525879|1
2024-10-05 17:19:16|02240|980155|NHIQ|651.99K|651990|0.02|666|-95.37|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
2024-10-05 17:19:29|02241|1175242|BLFY|208.03M|208030000|9.81|56887|20.66|19|2025-01-22|15/12/2024||-0.18||10280000|9.8100004196167|1|2024-10-23|15/09/2024||-0.19||10200000|9.8100004196167|1
2024-10-05 17:19:41|02242|16282|HOFT|176.62M|176620000|16.77|31029|-11.92|44|2024-12-05|15/10/2024||0.34||108690000|16.770000457764|1|2024-09-05|15/07/2024|-0.19|-0.02|95080000|97670000|15.520000457764|1
2024-10-05 17:19:48|02243|1009355|KNTK|2.89B|2890000000|48.46|485720|49.25|30|2024-11-06|15/09/2024||0.4036||339770000|48.459999084473|1|2024-08-07|15/06/2024|0.54|0.4145|359460000|305940000|40.490001678467|1
2024-10-05 17:19:57|02244|40051|ATOS|184.86M|184860000|1.47|669356|105.11|40|2024-11-11|15/09/2024||-0.06||0.00|1.4700000286102|1|2024-08-12|15/06/2024|-0.05|-0.06|0.00|0.00|1.1699999570847|1
2024-10-05 17:20:07|02245|20650|MLR|710.02M|710020000|61.99|96827|57.3|44|2024-11-06|15/09/2024||1.33||318000000|61.990001678467|1|2024-08-07|15/06/2024|1.78||371500000||63.209999084473|1
2024-10-05 17:20:18|02246|17028|RCKY|228.61M|228610000|30.69|42779|126.33|43|2024-10-29|15/09/2024||1.09||122300000|30.690000534058|1|2024-07-30|15/06/2024|0.17|0.1|98300000|96440000|35.279998779297|1
2024-10-05 17:20:28|02247|1055911|LBC|466.81M|466810000|9.15|39468|8.16|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
2024-10-05 17:20:39|02248|30704|CRMD|497.15M|497150000|8.9|761160|150.7|40|2024-11-07|15/09/2024||-0.105||10350000|8.8999996185303|1|2024-08-14|15/06/2024|-0.25|-0.25|810000|1660000|3.7799999713898|1
2024-10-05 17:20:47|02249|1174986|SERA|240.59M|240590000|7.21|118700|200.42|19|2024-11-06|15/09/2024||-0.2253||122150|7.210000038147|1|2024-08-07|15/06/2024|-0.25|-0.27|24000|82400|7.4099998474121|1
2024-10-05 17:20:58|02250|16713|NCMI|633.89M|633890000|6.65|480208|64.2|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
2024-10-05 17:21:09|02251|17594|XOMA|323.51M|323510000|27.64|23990|74.72|45|2024-11-05|15/09/2024||-0.53||4670000|27.639999389648|1|2024-08-13|15/06/2024|0.84|-0.26|11100000|9150000|23.129999160767|1
2024-10-05 17:21:21|02252|17560|WLFC|1B|1000000000|152.43|25217|273.93|44|2024-10-31|15/09/2024|||||152.42999267578|1|2024-08-01|15/06/2024|6.21||151120||86.279998779297|1
2024-10-05 17:21:30|02253|1164708|IRON|1.48B|1480000000|49.93|213806|10.49|18|2024-11-07|15/09/2024||-1.06||0.00|49.930000305176|1|2024-08-08|15/06/2024|-1.03|-1.1|0.00|0.00|41.270000457764|1
2024-10-05 17:21:40|02254|52168|PRTG|5.78M|5780000|5.51|1788885|-85.65|31|2024-08-26|15/06/2024||-0.24|||6|1|2024-08-15|15/03/2024||-0.22||0.00|2.1500000953674|1
2024-10-05 17:21:52|02255|1171825|FNCH|18.77M|18770000|11.69|12604|160.94|13|2023-08-09|15/06/2023||-0.03||0.00|7.3800001144409|1|2023-05-10|15/03/2023|-1.33|-0.09|107000|0.00|12.60000038147|1
2024-10-05 17:22:04|02256|103931|HRTG|355.15M|355150000|12.19|506181|115.37|41|2024-10-31|15/09/2024||-0.0033||201050000|12.189999580383|1|2024-08-06|15/06/2024|0.61|0.37|203570000|196810000|7.25|1
2024-10-05 17:22:13|02257|1171963|IKNA|82.04M|82040000|1.7|71564|-59.33|20|2024-11-06|15/09/2024||-0.2537||1250000|1.7000000476837|1|2024-08-09|15/06/2024|-0.28|-0.36||875000|1.6299999952316|1
2024-10-05 17:22:23|02258|21178|REVRQ|3.79M|3790000|0.07|208130|0|40|2023-08-10|15/06/2023||-1.54||533050000|0.07000000029802|1|2023-05-02|15/03/2023||-1.6|490000000|504870000|0.07000000029802|1
2024-10-05 17:22:31|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
2024-10-05 17:22:39|02260|1163888|DMSLQ|702.62K|702620|0.1581|6721|-82.43|19|2023-11-09|15/09/2023||-0.12||93760000|0.35019999742508|1|2023-08-14|15/06/2023|-0.8|-0.13|82600000|91550000|4.5|1
2024-10-05 17:22:52|02261|15681|CDZI|203.69M|203690000|3|155372|-1.32|36|2024-11-08|15/09/2024||-0.1||5220000|3|1|2024-08-09|15/06/2024||-0.1||4000000|3.210000038147|1
2024-10-05 17:23:03|02262|30939|REPX|609.5M|609500000|28.25|101985|1.99|37|2024-11-11|15/09/2024||1.67||107560000|28.25|1|2024-08-07|15/06/2024|1.57|1.79|105400000|109500000|24.049999237061|1
2024-10-05 17:23:15|02263|17465|USLM|2.66B|2660000000|93.25|72015|123.13|40|2024-10-30|15/09/2024|||||93.25|1|2024-07-31|15/06/2024|0.91||76550||82.459999084473|1
2024-10-05 17:23:23|02264|48376|AMC|1.59B|1590000000|4.4|12366889|-46.99|41|2024-11-04|15/09/2024||-0.1078||1300000000|4.4000000953674|1|2024-08-02|15/06/2024|-0.1|-0.48|1030000000|1030000000|5.1199998855591|1
2024-10-05 17:23:34|02265|39223|CAR|3.15B|3150000000|88.35|608624|-46.56|42|2024-10-28|15/09/2024||8.77||3570000000|88.349998474121|1|2024-08-05|15/06/2024|0.41|2.49|3050000000|3130000000|84.440002441406|1
2024-10-05 17:23:43|02266|20787|STAG|6.86B|6860000000|37.67|1021018|10.44|45|2024-10-29|15/09/2024||0.16||189410000|37.669998168945|1|2024-07-30|15/06/2024|0.33|0.2|189800000|187980000|40.409999847412|1
2024-10-05 17:23:50|02267|1170122|EXE|11.24B|11240000000|85.63|2249574|1.96|20|2024-10-30|15/09/2024||0.2211||756440000|85.629997253418|1|2024-07-29|15/06/2024|0.01|0.0034|505000000|826590000|77.790000915527|1
2024-10-05 17:24:01|02268|17127|SSB|7.35B|7350000000|96.44|540603|43.62|45|2025-01-23|15/12/2024||1.59||437590000|96.440002441406|1|2024-10-23|15/09/2024||1.6||429930000|96.440002441406|1
2024-10-05 17:24:12|02269|29717|VLY|4.52B|4520000000|8.88|6171703|10.04|46|2025-01-23|15/12/2024||0.1924||477630000|8.8800001144409|1|2024-10-24|15/09/2024||0.1811||468380000|8.8800001144409|1
2024-10-05 17:24:26|02270|48363|ESNT|6.82B|6820000000|64.18|466458|35.09|44|2024-11-01|15/09/2024||1.72||315380000|64.180000305176|1|2024-08-02|15/06/2024|1.91|1.68|312940000|308330000|61.25|1
2024-10-05 17:24:36|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
2024-10-05 17:24:47|02272|24322|TRNO|6.37B|6370000000|65.75|656591|14.75|44|2025-02-06|15/12/2024||0.3733||100800000|65.75|1|2024-10-30|15/09/2024||0.36||97950000|65.75|1
2024-10-05 17:24:56|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
2024-10-05 17:25:08|02274|20857|BXMT|3.18B|3180000000|18.11|1896296|-14.13|44|2024-10-23|15/09/2024||0.3614||114640000|18.110000610352|1|2024-07-24|15/06/2024|0.56|0.45|126770000|130420000|19.629999160767|1
2024-10-05 17:25:20|02275|20843|ADC|7.42B|7420000000|73.88|1013371|33.5|45|2024-10-22|15/09/2024||0.4387||153220000|73.879997253418|1|2024-07-23|15/06/2024|0.52|0.44|152580000|150330000|66.309997558594|1
2024-10-05 17:25:31|02276|39163|HR|6.34B|6340000000|17.47|3478723|16.31|45|2024-11-06|15/09/2024||-0.0509||309510000|17.469999313354|1|2024-08-02|15/06/2024|-0.39|-0.09|316320000|318520000|17.5|1
2024-10-05 17:25:46|02277|17176|SIGI|5.71B|5710000000|93.84|415708|-11.2|46|2025-01-30|15/12/2024||2.01||1090000000|93.839996337891|1|2024-10-30|15/09/2024||1.68||1170000000|93.839996337891|1
2024-10-05 17:26:00|02278|17428|UBSI|4.88B|4880000000|36.15|543458|30.41|46|2025-01-23|15/12/2024||0.66||260610000|36.150001525879|1|2024-10-23|15/09/2024||0.672||260340000|36.150001525879|1
2024-10-05 17:26:11|02279|943117|LC|1.3B|1300000000|11.59|1400685|101.92|40|2024-10-23|15/09/2024||0.0687||190020000|11.590000152588|1|2024-07-30|15/06/2024|0.13|0.04|187200000|177030000|11.130000114441|1
2024-10-05 17:26:22|02280|20942|RDN|5.24B|5240000000|34.81|885240|32.06|46|2025-02-05|15/12/2024||0.8937||329540000|34.810001373291|1|2024-10-30|15/09/2024||0.9071||327080000|34.810001373291|1
2024-10-05 17:26:32|02281|39246|POR|4.8B|4800000000|46.58|918143|16.68|45|2024-10-25|15/09/2024||0.622||852790000|46.580001831055|1|2024-07-26|15/06/2024|0.69|0.56|758000000|710440000|47.869998931885|1
2024-10-05 17:26:48|02282|20539|KRG|5.7B|5700000000|25.93|1356481|27.8|45|2024-10-30|15/09/2024||0.0748||208960000|25.930000305176|1|2024-07-30|15/06/2024|-0.22|0.0598|205840000|207580000|24.170000076294|1
2024-10-05 17:27:05|02283|17446|UMBF|5.05B|5050000000|103.68|423847|69.63|46|2025-02-04|15/12/2024||2.17||402400000|103.68000030518|1|2024-10-22|15/09/2024||2.2||398160000|103.68000030518|1
2024-10-05 17:27:17|02284|955553|TGNA|2.55B|2550000000|15.43|2604437|11.17|38|2024-11-07|15/09/2024||0.8523||791530000|15.430000305176|1|2024-08-07|15/06/2024|0.5|0.48|710000000|715230000|14.520000457764|1
2024-10-05 17:27:29|02285|16242|HWC|4.38B|4380000000|50.73|547252|43.14|46|2025-01-15|15/12/2024||1.28||367830000|50.729999542236|1|2024-10-15|15/09/2024||1.29||366730000|50.729999542236|1
2024-10-05 17:27:38|02286|1163097|APG|8.83B|8830000000|32.13|1565095|23.58|22|2024-10-31|15/09/2024||0.5193||1880000000|32.130001068115|1|2024-08-01|15/06/2024|0.49|0.47|1730000000|1780000000|37.889999389648|1
2024-10-05 17:27:50|02287|20498|KFY|3.79B|3790000000|72.9|361303|52.26|45|2024-12-05|15/10/2024||1.21||675270000|72.900001525879|1|2024-09-05|15/07/2024|1.18|1.12|682760000|664370000|71.290000915527|1
2024-10-05 17:28:02|02288|20242|TXNM|3.9B|3900000000|43.25|612472|-0.96|45|2024-10-25|15/09/2024||1.43||555130000|43.25|1|2024-07-31|15/06/2024|0.6|0.56|488100000|493370000|41.659999847412|1
2024-10-05 17:28:15|02289|948327|SUM|6.51B|6510000000|37.06|961616|15.31|40|2025-02-05|15/12/2024||0.3929||1060000000|37.060001373291|1|2024-10-30|15/09/2024||0.7548||1210000000|37.060001373291|1
2024-10-05 17:28:26|02290|1097893|ETRN|5.40B|5400000000|12.42|9814936|33.26|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
2024-10-05 17:28:36|02291|20912|BKH|4.18B|4179999999.9999995|59.95|392679|24.04|46|2025-02-05|15/12/2024||1.15||625090000|59.950000762939|1|2024-10-30|15/09/2024||0.55||538620000|59.950000762939|1
2024-10-05 17:28:47|02292|20384|TRTN|4.38B|4380000000|79.51|642058|-0.05|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
2024-10-05 17:28:57|02293|32356|SM|5.16B|5160000000|45.08|1834475|23.85|45|2024-10-31|15/09/2024||1.55||656830000|45.080001831055|1|2024-08-07|15/06/2024|1.85|1.52|634560000|615840000|38.900001525879|1
2024-10-05 17:29:04|02294|1166008|BNL|3.43B|3430000000|18.17|1140767|27.78|22|2024-10-30|15/09/2024||0.2032||106650000|18.170000076294|1|2024-07-30|15/06/2024|0.19|0.18|105900000|104600000|18.030000686646|1
2024-10-05 17:29:16|02295|20840|SWX|5.29B|5290000000|73.83|339760|25.99|45|2024-11-06|15/09/2024||0.1257||1180000000|73.830001831055|1|2024-08-06|15/06/2024|0.31|0.53|1180000000|1160000000|71.459999084473|1
2024-10-05 17:29:25|02296|8363|MUR|5.41B|5410000000|36.05|1717986|-14.43|47|2025-01-23|15/12/2024||0.9829||809590000|36.049999237061|1|2024-11-07|15/09/2024||0.8347||782240000|36.049999237061|1
2024-10-05 17:29:40|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-35.42|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
2024-10-05 17:29:53|02298|15562|OPCH|4.99B|4990000000|29.15|1473127|-10.36|45|2024-10-30|15/09/2024||0.3101||1210000000|29.14999961853|1|2024-07-31|15/06/2024|0.3|0.28|1230000000|1170000000|31.35000038147|1
2024-10-05 17:30:09|02299|20586|LXP|2.87B|2870000000|9.75|2077431|12.85|45|2024-10-31|15/09/2024||-0.0218||81660000|9.75|1|2024-07-31|15/06/2024|0.01|-0.02|85790000|82320000|10.460000038147|1
2024-10-05 17:30:20|02300|20568|CMC|6.13B|6130000000|53.35|742007|12.01|46|2025-01-13|15/11/2024||1.04||1960000000|53.349998474121|1|2024-10-17|15/08/2024||0.9193||2010000000|53.349998474121|1
2024-10-05 17:30:30|02301|942635|CRC|4.84B|4840000000|54.25|750284|3.33|40|2024-10-30|15/09/2024||1.54||971370000|54.25|1|2024-08-06|15/06/2024|0.6|0.69|514000000|485570000|44|1
2024-10-05 17:30:44|02302|20432|CBU|3.06B|3060000000|58.17|289795|37.39|45|2025-01-27|15/12/2024||0.876||187520000|58.169998168945|1|2024-10-22|15/09/2024||0.868||185900000|58.169998168945|1
2024-10-05 17:30:54|02303|16287|HOMB|5.29B|5290000000|26.51|1013848|24.34|46|2025-01-16|15/12/2024||0.5321||259500000|26.510000228882|1|2024-10-16|15/09/2024||0.5299||258940000|26.510000228882|1
2024-10-05 17:31:05|02304|13934|CIM|1.24B|1240000000|15.41|559111|-0.45|45|2024-10-30|15/09/2024||0.3757||73540000|15.409999847412|1|2024-08-07|15/06/2024|0.37|0.3541|67300000|71220000|13.64999961853|1
2024-10-05 17:31:22|02305|20507|NJR|4.55B|4550000000|45.9|470876|11.84|46|2025-02-05|15/12/2024||0.87||662000000|45.900001525879|1|2024-11-19|15/09/2024||0.8751||402860000|45.900001525879|1
2024-10-05 17:31:34|02306|29658|MATX|4.61B|4610000000|137.37|315891|52.74|46|2024-10-30|15/09/2024||4.66||967680000|137.36999511719|1|2024-08-01|15/06/2024|3.31|2.82|847400000|829990000|132.71000671387|1
2024-10-05 17:31:46|02307|20981|BKU|2.67B|2670000000|35.7|808981|61.47|46|2025-01-16|15/12/2024||0.7595||266130000|35.700000762939|1|2024-10-22|15/09/2024||0.7431||261230000|35.700000762939|1
2024-10-05 17:31:58|02308|101884|OGS|4.16B|4160000000|73.43|395985|9.65|42|2024-11-04|15/09/2024||0.4156||291010000|73.430000305176|1|2024-08-05|15/06/2024|0.48|0.47|354140000|343880000|69.069999694824|1
2024-10-05 17:32:11|02309|15333|RAMP|1.63B|1630000000|24.49|744730|-15.41|46|2025-02-05|15/12/2024||0.4602||188170000|24.489999771118|1|2024-11-07|15/09/2024||0.3644||175020000|24.489999771118|1
2024-10-05 17:32:24|02310|15306|ABCB|4.25B|4250000000|61.71|378754|62.87|43|2025-01-23|15/12/2024||1.24||284560000|61.709999084473|1|2024-10-24|15/09/2024||1.25||286750000|61.709999084473|1
2024-10-05 17:32:35|02311|1081673|EPRT|5.68B|5680000000|32.4|1338088|51.61|31|2024-10-23|15/09/2024||0.3||109670000|32.400001525879|1|2024-07-24|15/06/2024|0.29|0.29|109270000|102870000|30.959999084473|1
2024-10-05 17:32:45|02312|16876|PCH|3.46B|3460000000|43.85|468766|-3.2|46|2025-02-03|15/12/2024||-0.1414||232800000|43.849998474121|1|2024-10-28|15/09/2024||-0.0438||240250000|43.849998474121|1
2024-10-05 17:32:55|02313|15461|ASB|3.12B|3120000000|21.02|1364528|24.6|46|2025-01-23|15/12/2024||0.5059||339190000|21.020000457764|1|2024-10-24|15/09/2024||0.5021||334350000|21.020000457764|1
2024-10-05 17:33:04|02314|959642|APLE|3.66B|3660000000|15.2|2140427|1.7|36|2024-11-04|15/09/2024||0.256||380860000|15.199999809265|1|2024-08-05|15/06/2024|0.31|0.3|390080000|387510000|14.479999542236|1
2024-10-05 17:33:13|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
2024-10-05 17:33:25|02316|21205|GATX|4.62B|4620000000|129.63|159207|22.19|46|2025-01-28|15/12/2024||2.03||399000000|129.63000488281|1|2024-10-22|15/09/2024||1.85||391650000|129.63000488281|1
2024-10-05 17:33:32|02317|1166427|ASO|4.02B|4019999999.9999995|57.13|1470620|31.15|22|2024-12-05|15/10/2024||1.3||1390000000|57.130001068115|1|2024-09-10|15/07/2024|2.03|2.02|1550000000|1580000000|52.639999389648|1
2024-10-05 17:33:45|02318|39182|KMT|1.98B|1980000000|25.37|740720|3.72|45|2024-10-28|15/09/2024||0.2914||485130000|25.370000839233|1|2024-08-07|15/06/2024|0.47|0.44|543000000|532720000|23.950000762939|1
2024-10-05 17:33:55|02319|20591|ORA|4.6B|4600000000|76.06|351971|15.14|45|2024-10-30|15/09/2024||0.3959||216790000|76.059997558594|1|2024-08-06|15/06/2024|0.4|0.39|212960000|214070000|72.769996643066|1
2024-10-05 17:34:06|02320|103927|DBRG|2.62B|2620000000|15.05|2379738|-6.17|41|2024-10-31|15/09/2024||0.0067||99840000|15.050000190735|1|2024-08-07|15/06/2024|0.44|-0.0443|390340000|92170000|12.470000267029|1
2024-10-05 17:34:16|02321|1159411|BIPC|8.16B|8160000000|56.98|179377|23.31|0||
2024-10-05 17:34:28|02322|17153|SFNC|2.7B|2700000000|21.51|588377|28.65|46|2025-01-28|15/12/2024||0.3417||207340000|21.510000228882|1|2024-10-18|15/09/2024||0.3317||205010000|21.510000228882|1
2024-10-05 17:34:38|02323|15651|CATY|3.07B|3070000000|42.52|318802|23.64|46|2025-01-22|15/12/2024||1.05||184200000|42.520000457764|1|2024-10-21|15/09/2024||0.955||182310000|42.520000457764|1
2024-10-05 17:34:50|02324|21148|ALE|3.71B|3710000000|64.21|322100|22.75|45|2024-11-06|15/09/2024||1||390640000|64.209999084473|1|2024-08-01|15/06/2024|0.57|0.89|354500000|547240000|64.5|1
2024-10-05 17:35:00|02325|48421|VCYT|2.52B|2520000000|32.84|925868|53.82|44|2024-11-05|15/09/2024||0.024||110170000|32.840000152588|1|2024-08-06|15/06/2024|0.07|-0.01|114400000|100270000|21|1
2024-10-05 17:35:14|02326|20880|SR|3.76B|3760000000|65.12|372926|14.57|46|2025-01-30|15/12/2024||1.46||840720000|65.120002746582|1|2024-11-14|15/09/2024||-0.4938||436630000|65.120002746582|1
2024-10-05 17:35:24|02327|20578|GPI|4.82B|4820000000|368.71|140958|49.62|45|2025-02-05|15/12/2024||9.92||5130000000|368.70999145508|1|2024-10-24|15/09/2024||10.36||5120000000|368.70999145508|1
2024-10-05 17:35:34|02328|8308|FHI|2.9B|2900000000|36.88|599678|13.36|46|2025-01-23|15/12/2024||0.9106||411670000|36.880001068115|1|2024-10-24|15/09/2024||0.9059||406740000|36.880001068115|1
2024-10-05 17:35:43|02329|7975|CNX|5.16B|5160000000|34.1|2615947|56.71|46|2025-01-23|15/12/2024||0.4089||414500000|34.099998474121|1|2024-10-24|15/09/2024||0.3326||387890000|34.099998474121|1
2024-10-05 17:35:58|02330|20139|CWT|3.12B|3120000000|53.08|293493|10.08|44|2024-10-24|15/09/2024||1.09||289300000|53.080001831055|1|2024-08-01|15/06/2024|0.7|0.47|244290000|216150000|53.459999084473|1
2024-10-05 17:36:12|02331|20817|MODG|1.89B|1890000000|10.3|3129134|-23.19|46|2025-02-05|15/12/2024||-0.1905||927930000|10.300000190735|1|2024-10-31|15/09/2024||-0.1736||982700000|10.300000190735|1
2024-10-05 17:36:23|02332|24371|SBRA|4.21B|4210000000|17.97|2308262|29.47|45|2024-11-04|15/09/2024||0.1531||171570000|17.969999313354|1|2024-08-07|15/06/2024|0.1|0.15|176140000|166540000|16.479999542236|1
2024-10-05 17:36:34|02333|52734|COOP|5.89B|5890000000|91.38|423419|64.98|32|2024-10-23|15/09/2024||2.54||558300000|91.379997253418|1|2024-07-25|15/06/2024|3.1|2.36|583000000|552040000|86.639999389648|1
2024-10-05 17:36:45|02334|20525|CNO|3.7B|3700000000|34.97|769703|50.02|45|2024-11-04|15/09/2024||0.828||945250000|34.970001220703|1|2024-07-29|15/06/2024|1.06|0.72|1070000000|930000000|31.170000076294|1
2024-10-05 17:37:02|02335|39234|CDP|3.49B|3490000000|31.05|836302|32.81|46|2025-02-06|15/12/2024||0.32||170750000|31.049999237061|1|2024-10-28|15/09/2024||0.3067||167910000|31.049999237061|1
2024-10-05 17:37:18|02336|39157|VRNT|1.48B|1480000000|23.79|757354|12.16|45|2024-12-04|15/10/2024||0.4314||210140000|23.790000915527|1|2024-09-04|15/07/2024|0.49|0.53|210170000|212810000|30.180000305176|1
2024-10-05 17:37:31|02337|20377|PBH|3.41B|3410000000|68.83|243016|19.89|46|2025-02-06|15/12/2024||1.2||289330000|68.830001831055|1|2024-10-31|15/09/2024||1.08||282170000|68.830001831055|1
2024-10-05 17:37:43|02338|24348|UNF|3.66B|3660000000|196.74|82904|23.67|46|2025-01-01|15/11/2024||2.43||611540000|196.74000549316|1|2024-10-23|15/08/2024||2.05||637100000|196.74000549316|1
2024-10-05 17:37:54|02339|20858|EQC|2.11B|2109999999.9999998|19.68|1032417|5.52|45|2024-10-23|15/09/2024||||7880000|19.680000305176|1|2024-07-30|15/06/2024|0.2||14110000|7840000|19.930000305176|1
2024-10-05 17:38:05|02340|20795|ABM|3.22B|3220000000|51.3|513743|25.95|45|2024-12-18|15/10/2024||0.8817||2070000000|51.299999237061|1|2024-09-05|15/07/2024|0.94|0.86|2100000000|2040000000|56|1
2024-10-05 17:38:33|02341|20992|ITGR|4.33B|4330000000|129.11|307068|64.77|45|2024-10-24|15/09/2024||1.37||442570000|129.11000061035|1|2024-07-25|15/06/2024|1.3|1.25|436000000|437000000|124.55000305176|1
2024-10-05 17:38:45|02342|20549|PEB|1.6B|1600000000|13.29|1991945|1.53|45|2024-11-07|15/09/2024||-0.03||401760000|13.289999961853|1|2024-07-24|15/06/2024|0.16|0.05|397110000|396110000|14.10000038147|1
2024-10-05 17:38:56|02343|20889|NWE|3.42B|3420000000|55.77|304830|15.42|45|2024-10-24|15/09/2024||0.7158||352240000|55.770000457764|1|2024-07-30|15/06/2024|0.53|0.51|319900000|313900000|52.869998931885|1
2024-10-05 17:39:10|02344|16633|MLKN|1.71B|1710000000|24.56|576844|4.16|45|2024-12-18|15/11/2024||0.5475||957600000|24.559999465942|1|2024-09-19|15/08/2024|0.36|0.43|861500000|898880000|27.690000534058|1
2024-10-05 17:39:27|02345|7890|PIPR|4.63B|4630000000|290.89|127410|102.45|46|2025-01-31|15/12/2024||4.21||480190000|290.89001464844|1|2024-10-25|15/09/2024||2.87||368200000|290.89001464844|1
2024-10-05 17:39:39|02346|16025|ESGR|4.74B|4740000000|323.36|121288|33.48|44|2024-11-07|15/09/2024|||||323.35998535156|1|2024-07-29|15/06/2024|9.1||5000000||348.30999755859|1
2024-10-05 17:39:52|02347|1055123|CNNE|1.17B|1170000000|18.68|359746|2.36|33|2024-11-05|15/09/2024||-0.18||107000000|18.680000305176|1|2024-08-08|15/06/2024|-2.49|-0.17|118000000|112000000|19.379999160767|1
2024-10-05 17:40:00|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
2024-10-05 17:40:18|02349|17427|AUB|2.76B|2760000000|37|466506|28.25|46|2025-01-28|15/12/2024||0.8404||229140000|37|1|2024-10-22|15/09/2024||0.8181||226740000|37|1
2024-10-05 17:40:28|02350|951002|UNIT|1.36B|1360000000|5.58|3051730|27.69|38|2024-10-31|15/09/2024||0.0975||289670000|5.5799999237061|1|2024-08-01|15/06/2024|0.07|0.1|294950000|289990000|3.8399999141693|1
2024-10-05 17:40:39|02351|8053|SITC|911.07M|911070000|17.39|732289|-62.66|41|2024-10-29|15/09/2024||0.0157||106910000|17.389999389648|1|2024-07-30|15/06/2024|1.11|0.03|114130000|113230000|62.400001525879|1
2024-10-05 17:40:49|02352|40994|IBTX|2.38B|2380000000|57.35|194210|48.04|42|2025-02-03|15/12/2024||0.7575||130150000|57.349998474121|1|2024-10-21|15/09/2024||0.6867||124930000|57.349998474121|1
2024-10-05 17:40:59|02353|16615|MGEE|3.29B|3290000000|90.95|110909|28.71|44|2024-10-31|15/09/2024||1.17|||90.949996948242|1|2024-08-07|15/06/2024|0.66|0.94|145710000||85.309997558594|1
2024-10-05 17:41:11|02354|41286|AGIO|2.35B|2350000000|41.33|518469|68.49|43|2024-10-31|15/09/2024||-1.71||9910000|41.325000762939|1|2024-08-01|15/06/2024|-1.69|-1.6|8620000|9260000|46.400001525879|1
2024-10-05 17:41:21|02355|21096|AVA|2.98B|2980000000|37.88|506278|19.42|45|2024-10-30|15/09/2024||0.103||387190000|37.880001068115|1|2024-08-07|15/06/2024|0.29|0.24|390800000|386690000|38.169998168945|1
2024-10-05 17:41:33|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
2024-10-05 17:41:44|02357|20796|ABR|2.82B|2820000000|14.98|3730019|8|45|2024-10-25|15/09/2024||0.3892||153590000|14.979999542236|1|2024-08-02|15/06/2024|0.25|0.41|153100000|160300000|13.199999809265|1
2024-10-05 17:41:54|02358|17555|WIRE|4.58B|4580000000|289.84|468979|63.97|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
2024-10-05 17:42:06|02359|20159|ONB|5.83B|5830000000|18.29|2063580|26.49|46|2025-01-28|15/12/2024||0.4802||487660000|18.290000915527|1|2024-10-22|15/09/2024||0.4619||481980000|18.290000915527|1
2024-10-05 17:42:18|02360|15776|COLB|5.38B|5380000000|25.67|2023492|32.12|45|2025-01-23|15/12/2024||0.6247||483390000|25.670000076294|1|2024-10-24|15/09/2024||0.6145||480950000|25.670000076294|1
2024-10-05 17:42:33|02361|20342|SHO|2.13B|2130000000|10.47|2473543|11.5|45|2024-11-12|15/09/2024||0.0415||232390000|10.470000267029|1|2024-08-07|15/06/2024|0.11|0.1|247480000|248120000|9.6599998474121|1
2024-10-05 17:42:46|02362|16361|INDB|2.46B|2460000000|57.97|265235|19.38|46|2025-01-16|15/12/2024||1.19||174450000|57.970001220703|1|2024-10-17|15/09/2024||1.05||174350000|57.970001220703|1
2024-10-05 17:42:59|02363|20367|KW|1.49B|1490000000|10.87|641619|-21.97|45|2024-10-30|15/09/2024||-0.41||98740000|10.869999885559|1|2024-08-07|15/06/2024|-0.43|-0.55|132000000|100660000|10.060000419617|1
2024-10-05 17:43:09|02364|41188|TROX|2.24B|2240000000|14.2|1070765|23.48|43|2024-10-24|15/09/2024||0.1893||798440000|14.199999809265|1|2024-08-01|15/06/2024|0.07|0.18|820000000|848040000|16.159999847412|1
2024-10-05 17:43:21|02365|21021|FBP|3.35B|3350000000|20.56|1048828|49.42|46|2025-01-24|15/12/2024||0.4308||242940000|20.559999465942|1|2024-10-23|15/09/2024||0.4137||238900000|20.559999465942|1
2024-10-05 17:43:38|02366|21150|BDC|4.79B|4790000000|117.46|278758|24.71|46|2025-02-05|15/12/2024||1.68||648020000|117.45999908447|1|2024-10-30|15/09/2024||1.63||643630000|117.45999908447|1
2024-10-05 17:43:48|02367|16145|FULT|3.16B|3160000000|17.35|1522355|41.17|46|2025-01-21|15/12/2024||0.4343||314210000|17.35000038147|1|2024-10-15|15/09/2024||0.4271||318970000|17.35000038147|1
2024-10-05 17:43:59|02368|15853|CVBF|2.52B|2520000000|18.05|914773|10.4|45|2025-01-22|15/12/2024||0.3414||127340000|18.049999237061|1|2024-10-23|15/09/2024||0.3443||126610000|18.049999237061|1
2024-10-05 17:44:09|02369|20134|AEL|4.48B|4480000000|56.47|933116|5.71|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
2024-10-05 17:44:21|02370|16308|HUBG|2.64B|2640000000|42.4|453504|7.55|46|2025-01-30|15/12/2024||0.5013||1070000000|42.400001525879|1|2024-10-24|15/09/2024||0.4784||1070000000|42.400001525879|1
2024-10-05 17:44:31|02371|17430|UCB|3.39B|3390000000|28.41|567164|11.67|44|2025-01-21|15/12/2024||0.5588||244500000|28.409999847412|1|2024-10-23|15/09/2024||0.5934||241530000|28.409999847412|1
2024-10-05 17:44:41|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
2024-10-05 17:44:56|02373|16846|OTTR|3.25B|3250000000|77.74|218452|4.87|45|2024-10-28|15/09/2024||1.89||379350000|77.73999786377|1|2024-08-05|15/06/2024|2.07|1.7|342340000|367710000|93.879997253418|1
2024-10-05 17:45:06|02374|6455|RMBS|4.42B|4420000000|41.05|1909620|-28.26|46|2025-02-03|15/12/2024||0.5927||170170000|41.049999237061|1|2024-10-28|15/09/2024||0.5185||155700000|41.049999237061|1
2024-10-05 17:45:16|02375|1097712|ACA|4.55B|4550000000|93.3|271463|31.65|29|2024-10-30|15/09/2024||0.992||696420000|93.300003051758|1|2024-08-01|15/06/2024|0.91|0.83|664700000|661540000|92.910003662109|1
2024-10-05 17:45:26|02376|16961|PRMW|4.04B|4040000000|25.19|1182938|85.9|48|2024-11-07|15/09/2024||0.3025||490160000|25.190000534058|1|2024-08-08|15/06/2024|0.26|0.2398|485000000|477400000|21.799999237061|1
2024-10-05 17:45:39|02377|949589|IRT|4.39B|4390000000|19.53|1939112|42.45|39|2024-10-23|15/09/2024||0.096||159560000|19.530000686646|1|2024-07-31|15/06/2024|0.05|0.06|158100000|161230000|18.64999961853|1
2024-10-05 17:45:48|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|0.45|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
2024-10-05 17:46:01|02379|21151|BRC|3.56B|3560000000|74.71|233364|34.9|45|2024-11-14|15/10/2024||1.08||373580000|74.709999084473|1|2024-09-06|15/07/2024|1.19|1.11|343400000|351740000|71.809997558594|1
2024-10-05 17:46:14|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
2024-10-05 17:46:28|02381|17575|WSFS|2.91B|2910000000|49.17|292004|33.98|46|2025-01-23|15/12/2024||1.05||262290000|49.169998168945|1|2024-10-21|15/09/2024||1.07||261070000|49.169998168945|1
2024-10-05 17:46:38|02382|17546|WAFD|2.76B|2760000000|34.04|544875|33.28|46|2025-01-09|15/12/2024||0.73||197550000|34.040000915527|1|2024-10-10|15/09/2024||0.715||195130000|34.040000915527|1
2024-10-05 17:46:52|02383|17110|SANM|3.68B|3680000000|67.28|398761|27.28|46|2025-02-03|15/12/2024||1.51||2070000000|67.279998779297|1|2024-11-04|15/09/2024||1.44||2010000000|67.279998779297|1
2024-10-05 17:47:01|02384|945656|VSTO|2.33B|2330000000|39.84|619638|30.24|40|2025-01-30|15/12/2024||1.13||687880000|39.840000152588|1|2024-10-31|15/09/2024||1.03||666720000|39.840000152588|1
2024-10-05 17:47:11|02385|20897|RLJ|1.44B|1440000000|9.42|1559183|-3.38|45|2024-11-06|15/09/2024||-0.004||344240000|9.420000076294|1|2024-08-01|15/06/2024|0.2|0.14|369200000|365670000|9.4399995803833|1
2024-10-05 17:47:22|02386|16690|MYGN|2.4B|2400000000|26.47|737392|70.88|45|2024-11-05|15/09/2024||0.0172||209420000|26.469999313354|1|2024-08-06|15/06/2024|0.05|-0.0117|211500000|206440000|25.840000152588|1
2024-10-05 17:47:31|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
2024-10-05 17:47:41|02388|20456|MTX|2.45B|2450000000|76.03|162582|47.69|46|2025-01-30|15/12/2024||1.48||539930000|76.029998779297|1|2024-10-24|15/09/2024||1.51||538230000|76.029998779297|1
2024-10-05 17:47:51|02389|20300|NHI|3.76B|3760000000|81.34|221360|56.21|45|2024-11-05|15/09/2024||0.7537||68800000|81.339996337891|1|2024-08-06|15/06/2024|0.81|0.7233|65760000|64950000|72.480003356934|1
2024-10-05 17:48:00|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
2024-10-05 17:48:09|02391|20761|WLY|2.72B|2720000000|50.33|340412|44.13|45|2024-12-04|15/10/2024||1.07||428400000|50.330001831055|1|2024-09-05|15/07/2024|0.47|-0.06|403810000|360900000|47.650001525879|1
2024-10-05 17:48:18|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
2024-10-05 17:48:27|02393|20443|EBS|505.09M|505090000|9.35|3098119|214.81|45|2024-11-06|15/09/2024||-0.09||271000000|9.3500003814697|1|2024-08-07|15/06/2024|-2.32|-0.95|254700000|190000000|9.8599996566772|1
2024-10-05 17:48:40|02394|16322|IBOC|3.64B|3640000000|58.58|223981|34.76|43|2024-11-07|15/09/2024|||||58.580001831055|1|2024-08-01|15/06/2024|||||67.440002441406|1
2024-10-05 17:48:50|02395|16127|FRME|2.12B|2120000000|36.19|242834|28.88|46|2025-01-23|15/12/2024||0.8717||165630000|36.189998626709|1|2024-10-24|15/09/2024||0.905||166680000|36.189998626709|1
2024-10-05 17:49:02|02396|15309|ARCB|2.38B|2380000000|100.83|267184|3.22|45|2025-02-04|15/12/2024||1.83||1080000000|100.83000183105|1|2024-11-01|15/09/2024||2.01||1090000000|100.83000183105|1
2024-10-05 17:49:17|02397|17114|SASR|1.42B|1420000000|31.53|332652|51.37|45|2025-01-16|15/12/2024||0.48||105040000|31.530000686646|1|2024-10-21|15/09/2024||0.4725||102350000|31.530000686646|1
2024-10-05 17:49:27|02398|8154|GHC|3.54B|3540000000|810.19|14695|37.52|46|2024-10-30|15/09/2024||14.59||1220000000|810.19000244141|1|2024-07-31|15/06/2024|12.7|9.08|1190000000|1180000000|815|1
2024-10-05 17:49:37|02399|20690|HTH|2.03B|2029999999.9999998|31.28|324024|9.72|46|2025-01-23|15/12/2024||0.285||289710000|31.280000686646|1|2024-10-17|15/09/2024||0.3533||299420000|31.280000686646|1
2024-10-05 17:49:50|02400|41181|CSTM|2.2B|2200000000|15.07|1172697|-9.81|45|2024-10-23|15/09/2024||0.47||1910000000|15.069999694824|1|2024-07-23|15/06/2024|0.48|0.44|1800000000|1890000000|18.510000228882|1
2024-10-05 17:50:03|02401|20438|CPK|2.75B|2750000000|122.59|103728|29.03|44|2024-10-30|15/09/2024||0.75||180500000|122.58999633789|1|2024-08-08|15/06/2024|0.86|0.8117|166270000|194700000|115.01000213623|1
2024-10-05 17:50:14|02402|20520|BDN|989.42M|989420000|5.73|1691995|43.61|41|2025-01-29|15/12/2024||-0.1||123170000|5.7300000190735|1|2024-10-22|15/09/2024||-0.07||121060000|5.7300000190735|1
2024-10-05 17:50:24|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
2024-10-05 17:50:35|02404|17572|WSBC|1.96B|1960000000|29.36|304607|17.58|46|2025-01-28|15/12/2024||0.5271||156170000|29.360000610352|1|2024-10-23|15/09/2024||0.5171||152940000|29.360000610352|1
2024-10-05 17:50:47|02405|39145|TRN|2.8B|2800000000|33.99|567633|58.91|45|2024-10-17|15/09/2024||0.325||723900000|33.990001678467|1|2024-08-01|15/06/2024|0.66|0.335|841400000|738000000|33.060001373291|1
2024-10-05 17:50:56|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
2024-10-05 17:51:08|02407|959886|FCPT|2.65B|2650000000|28.61|605041|29.99|36|2024-10-29|15/09/2024||0.2801||63510000|28.610000610352|1|2024-07-31|15/06/2024|0.03|0.27|66480000|63540000|27.590000152588|1
2024-10-05 17:51:17|02408|39236|PDM|1.21B|1210000000|9.79|813758|88.27|46|2025-02-05|15/12/2024||-0.0308||130050000|9.789999961853|1|2024-10-29|15/09/2024||-0.052||128500000|9.789999961853|1
2024-10-05 17:51:28|02409|16080|FFBC|2.32B|2320000000|24.3|423860|22.67|46|2025-01-23|15/12/2024||0.638||211180000|24.299999237061|1|2024-10-17|15/09/2024||0.662||214530000|24.299999237061|1
2024-10-05 17:51:38|02410|21172|MOGa|6.37B|6370000000|198.99|135533|77.59|46|2025-01-24|15/12/2024||1.84||820040000|198.99000549316|1|2024-11-01|15/09/2024||1.77||884530000|198.99000549316|1
2024-10-05 17:51:48|02411|17372|TOWN|2.45B|2450000000|33.09|276708|45.39|44|2025-01-23|15/12/2024||0.51||175370000|33.090000152588|1|2024-10-24|15/09/2024||0.5675||181290000|33.090000152588|1
2024-10-05 17:52:01|02412|17098|RUSHA|3.89B|3890000000|50.42|363938|26.49|45|2024-10-29|15/09/2024||0.675||1750000000|50.419998168945|1|2024-07-31|15/06/2024|0.97|0.765|2030000000|1860000000|51.189998626709|1
2024-10-05 17:52:11|02413|17118|SAVE|185.09M|185090000|1.69|5191874|-89.36|46|2025-02-05|15/12/2024||-1.72||1250000000|1.6900000572205|1|2024-10-23|15/09/2024||-2.34||1170000000|1.6900000572205|1
2024-10-05 17:52:24|02414|17186|SKYW|3.42B|3420000000|85.17|353942|106.12|46|2025-01-30|15/12/2024||1.74||875450000|85.169998168945|1|2024-10-24|15/09/2024||1.9||896240000|85.169998168945|1
2024-10-05 17:52:35|02415|24283|ELME|1.51B|1510000000|17.18|472744|26.79|45|2024-11-04|15/09/2024||-0.0189||60430000|17.180000305176|1|2024-08-01|15/06/2024|-0.04|-0.03|60010000|59900000|16.459999084473|1
2024-10-05 17:52:45|02416|20146|ARI|1.23B|1230000000|8.89|1024749|-10.11|46|2025-02-05|15/12/2024||0.2746||72420000|8.8900003433228|1|2024-10-21|15/09/2024||0.2074||72180000|8.8900003433228|1
2024-10-05 17:52:54|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
2024-10-05 17:53:04|02418|977731|GMS|3.57B|3570000000|90.75|410055|44.58|35|2024-12-05|15/10/2024||2.2||1520000000|90.75|1|2024-08-29|15/07/2024|1.93|2.14|1450000000|1480000000|91.150001525879|1
2024-10-05 17:53:18|02419|17078|ROIC|1.98B|1980000000|15.57|1235820|33.76|45|2024-10-22|15/09/2024||0.0652||82130000|15.569999694824|1|2024-07-23|15/06/2024|0.06|0.06|83320000|81190000|13.640000343323|1
2024-10-05 17:53:26|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
2024-10-05 17:53:42|02421|16306|HTLF|2.4B|2400000000|55.88|236840|87.9|45|2025-02-03|15/12/2024||1.17||186630000|55.880001068115|1|2024-10-28|15/09/2024||1.17||186640000|55.880001068115|1
2024-10-05 17:53:55|02422|8143|GNW|2.98B|2980000000|6.89|2776333|16.78|46|2024-10-29|15/09/2024||0.14|||6.8899998664856|1|2024-07-31|15/06/2024|0.28|0.14|1770000000||6.8099999427795|1
2024-10-05 17:54:04|02423|278|ODP|1.02B|1020000000|30.47|560813|-33.52|45|2024-10-30|15/09/2024||2.53||1950000000|30.469999313354|1|2024-08-07|15/06/2024|0.56|1.2|1720000000|1760000000|37.930000305176|1
2024-10-05 17:54:14|02424|945633|XHR|1.56B|1560000000|15.29|830070|30.24|39|2024-11-06|15/09/2024||-0.07||239210000|15.289999961853|1|2024-08-01|15/06/2024|0.15|0.11|272900000|275660000|13.880000114441|1
2024-10-05 17:54:26|02425|41227|PFSI|5.46B|5460000000|106.66|294612|60.27|45|2025-01-30|15/12/2024||2.84||504230000|106.66000366211|1|2024-10-31|15/09/2024||2.7||506730000|106.66000366211|1
2024-10-05 17:54:33|02426|1163554|ETWO|1.23B|1230000000|4|2185961|-4.31|22|2025-01-14|15/11/2024||0.0506||161000000|4|1|2024-10-09|15/08/2024||0.0466||154810000|4|1
2024-10-05 17:54:45|02427|945068|UE|2.56B|2560000000|21.06|872286|40.49|38|2024-10-30|15/09/2024||0.0433||106820000|21.059999465942|1|2024-07-31|15/06/2024|0.26||106550000|108320000|20.719999313354|1
2024-10-05 17:54:56|02428|17071|RNST|2.02B|2020000000|31.86|713470|21.23|46|2025-01-28|15/12/2024||0.5598||166580000|31.860000610352|1|2024-10-22|15/09/2024||1.11||173500000|31.860000610352|1
2024-10-05 17:55:07|02429|39297|TWO|1.35B|1350000000|13.03|989111|8.04|46|2025-02-05|15/12/2024||0.3651||-23900000|13.029999732971|1|2024-11-05|15/09/2024||0.4||-26960000|13.029999732971|1
2024-10-05 17:55:20|02430|20143|MFA|1.25B|1250000000|12.22|795720|39.5|45|2024-11-06|15/09/2024||0.4094||71360000|12.220000267029|1|2024-08-08|15/06/2024|0.44|0.3803|53490000|75730000|10.829999923706|1
2024-10-05 17:55:33|02431|39312|HOUS|559.7M|559700000|5.03|1207385|-12.22|45|2024-10-24|15/09/2024||0.3676||1660000000|5.0300002098083|1|2024-08-01|15/06/2024|0.27|0.37|1670000000|1700000000|4.7199997901917|1
2024-10-05 17:55:40|02432|1171969|COUR|1.21B|1210000000|7.72|2367264|-57.18|19|2025-02-06|15/12/2024||0.0293||186470000|7.7199997901917|1|2024-10-24|15/09/2024||0.0204||173920000|7.7199997901917|1
2024-10-05 17:55:49|02433|20755|GTN|531.47M|531470000|5.44|1505366|-12.12|45|2024-11-07|15/09/2024||1.05||976260000|5.4400000572205|1|2024-08-08|15/06/2024|0.09|0.09|826000000|840330000|5.2600002288818|1
2024-10-05 17:56:03|02434|17386|TRMK|1.95B|1950000000|31.81|292037|45.52|46|2025-01-28|15/12/2024||0.7889||192320000|31.809999465942|1|2024-10-22|15/09/2024||0.8255||192780000|31.809999465942|1
2024-10-05 17:56:13|02435|102910|CTRE|4.68B|4680000000|30.37|481248|46.86|41|2025-02-06|15/12/2024||0.2957||57650000|30.370000839233|1|2024-11-07|15/09/2024||0.2846||56750000|30.370000839233|1
2024-10-05 17:56:23|02436|20909|B|2.3B|2300000000|45.26|363988|37.19|45|2024-10-25|15/09/2024||0.44||401930000|45.259998321533|1|2024-07-26|15/06/2024|0.37|0.4|382000000|395880000|42.110000610352|1
2024-10-05 17:56:35|02437|32324|WKC|1.83B|1830000000|31.02|764966|43.41|45|2024-10-24|15/09/2024||0.6196||11770000000|31.020000457764|1|2024-07-25|15/06/2024|0.48|0.52|11000000000|12060000000|26.680000305176|1
2024-10-05 17:56:44|02438|1064342|AHCO|1.36B|1360000000|10.44|1121525|29.69|25|2024-11-05|15/09/2024||0.1868||809310000|10.439999580383|1|2024-08-06|15/06/2024|0.13|0.19|806000000|802620000|10.970000267029|1
2024-10-05 17:56:56|02439|16951|PRAA|859.69M|859690000|21.81|178856|21.37|45|2024-11-04|15/09/2024||0.255||252680000|21.809999465942|1|2024-08-05|15/06/2024|0.54|0.08|284230000|245040000|23.610000610352|1
2024-10-05 17:57:03|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
2024-10-05 17:57:20|02441|955546|EPC|1.7B|1700000000|34.39|438009|-3.4|38|2024-11-12|15/09/2024||0.664||536760000|34.389999389648|1|2024-08-06|15/06/2024|1.22|1.01|647800000|650800000|37.650001525879|1
2024-10-05 17:57:33|02442|20277|TDS|2.65B|2650000000|23.3|947359|40.02|45|2024-10-31|15/09/2024||-0.1403||1230000000|23.299999237061|1|2024-08-02|15/06/2024|-0.13|-0.13|1240000000|1250000000|21.110000610352|1
2024-10-05 17:57:44|02443|20318|DRH|1.89B|1890000000|9.11|2065994|14.02|45|2024-11-07|15/09/2024||0.1171||288400000|9.1099996566772|1|2024-08-01|15/06/2024|0.1|0.17|309300000|301620000|8.2299995422363|1
2024-10-05 17:57:54|02444|16759|NTCT|1.47B|1470000000|20.56|549366|-21.14|46|2025-01-23|15/12/2024||0.72||223540000|20.559999465942|1|2024-10-31|15/09/2024||0.565||196040000|20.559999465942|1
2024-10-05 17:58:04|02445|20213|PFS|2.33B|2330000000|17.83|924695|16.61|46|2025-01-24|15/12/2024||0.52||216100000|17.829999923706|1|2024-10-29|15/09/2024||0.474||215800000|17.829999923706|1
2024-10-05 17:58:19|02446|20424|AAT|1.61B|1610000000|26.47|259068|43.94|45|2024-10-29|15/09/2024||0.14||106270000|26.469999313354|1|2024-07-30|15/06/2024|0.2|0.14|110890000|109070000|24.860000610352|1
2024-10-05 17:58:31|02447|24323|||||||45|2024-11-04|15/09/2024||0.7457||882470000|40.119998931885|1|2024-08-05|15/06/2024|0.29|0.13|788500000|783500000|39.310001373291|1
2024-10-05 17:58:44|02448|24410|PRK|2.64B|2640000000|163.49|60961|69.24|43|2025-01-27|15/12/2024||2.2||127740000|163.49000549316|1|2024-10-21|15/09/2024||2.28||128000000|163.49000549316|1
2024-10-05 17:58:53|02449|20521|BGS|668.14M|668140000|8.44|886652|9.18|45|2024-11-06|15/09/2024||0.2015||475320000|8.4399995803833|1|2024-08-06|15/06/2024|0.08|0.09|444600000|436300000|8.3699998855591|1
2024-10-05 17:59:04|02450|17396|ADEA|1.29B|1290000000|11.84|459745|38|45|2024-11-06|15/09/2024||0.3983||111560000|11.840000152588|1|2024-08-06|15/06/2024|0.28|0.23|87400000|84250000|9.9300003051758|1
2024-10-05 17:59:18|02451|17121|SBCF|2.21B|2210000000|26.16|450397|21.11|45|2025-01-23|15/12/2024||0.3636||131290000|26.159999847412|1|2024-10-24|15/09/2024||0.3543||129330000|26.159999847412|1
2024-10-05 17:59:29|02452|16325|ICFI|3.12B|3120000000|166.39|104078|34.52|45|2024-10-31|15/09/2024||1.77||528020000|166.38999938965|1|2024-08-01|15/06/2024|1.69|1.49|512000000|505700000|147.10000610352|1
2024-10-05 17:59:40|02453|20939|NPO|3.31B|3310000000|157.85|83882|29.83|45|2024-10-29|15/09/2024||2.01||273770000|157.85000610352|1|2024-08-06|15/06/2024|2.08|1.85|271900000|270900000|146.02000427246|1
2024-10-05 17:59:49|02454|20727|AKR|2.42B|2420000000|23|860819|66.67|45|2024-10-28|15/09/2024||0.0876||68010000|23|1|2024-07-30|15/06/2024|0.01|0.06|87250000|70160000|20.569999694824|1
2024-10-05 17:59:57|02455|1161066|MSGE|1.45B|1450000000|41.84|328924|27.68|23|2024-11-05|15/09/2024||-0.49||156830000|41.840000152588|1|2024-08-16|15/06/2024|1.41|-0.51|186100000|164640000|38.659999847412|1
2024-10-05 18:00:10|02456|101870|KN|1.56B|1560000000|17.69|635396|20.83|43|2025-02-06|15/12/2024||0.33||222250000|17.690000534058|1|2024-10-24|15/09/2024||0.2933||214950000|17.690000534058|1
2024-10-05 18:00:31|02457|954882|LILAK|7.78B|7780000000|9.67|929204|24.77|38|2024-11-06|15/09/2024||0.1189||1130000000|9.670000076294|1|2024-08-06|15/06/2024|-0.22|-0.2192|1120000000|1140000000|10|1
2024-10-05 18:00:42|02458|21222|CBZ|3.27B|3270000000|65.37|342660|24.49|45|2024-10-24|15/09/2024||0.7367||442400000|65.370002746582|1|2024-07-31|15/06/2024|0.5|0.68|420010000|430380000|86.019996643066|1
2024-10-05 18:00:54|02459|24295|WOR|2.1B|2100000000|41.85|267464|13.51|45|2024-12-18|15/11/2024||0.5205||273770000|41.849998474121|1|2024-09-24|15/08/2024|0.5|0.73|257300000|300270000|44.509998321533|1
2024-10-05 18:01:05|02460|989525|NTB|1.65B|1650000000|36.44|195223|37.46|33|2024-10-22|15/09/2024||1.14||142100000|36.439998626709|1|2024-07-22|15/06/2024|1.11|1.05|142700000|139520000|39.459999084473|1
2024-10-05 18:01:19|02461|1057998|ILPT|304.18M|304180000|4.61|490317|80.78|32|2024-10-29|15/09/2024||||110160000|4.6100001335144|1|2024-07-30|15/06/2024|-0.35|-0.39|110620000|110600000|5.0199999809265|1
2024-10-05 18:01:30|02462|13839|ATGE|2.76B|2760000000|73.1|423323|67.66|45|2024-10-29|15/09/2024||1.1||394390000|73.099998474121|1|2024-08-06|15/06/2024|1.37|1.28|409900000|398640000|73.650001525879|1
2024-10-05 18:01:41|02463|15520|BANR|2.05B|2049999999.9999998|59.5|198901|38.37|45|2025-01-16|15/12/2024||1.18||156240000|59.5|1|2024-10-16|15/09/2024||1.16||154540000|59.5|1
2024-10-05 18:01:53|02464|21236|SJW|1.9B|1900000000|58.19|177814|-2.63|45|2024-10-29|15/09/2024||1.19||213070000|58.189998626709|1|2024-07-25|15/06/2024|0.64|0.5741|176170000|165090000|59.130001068115|1
2024-10-05 18:02:06|02465|8046|STC|1.98B|1980000000|71.39|174265|68.53|46|2025-02-05|15/12/2024||1.18||645970000|71.389999389648|1|2024-10-23|15/09/2024||1.22||639570000|71.389999389648|1
2024-10-05 18:02:14|02466|20515|ALEX|1.37B|1370000000|18.81|380139|15.97|41|2024-10-31|15/09/2024||0.13||54050000|18.809999465942|1|2024-07-25|15/06/2024|0.13|0.12|51050000|48300000|18.270000457764|1
2024-10-05 18:02:26|02467|15554|BGC|4.75B|4750000000|9.77|2786440|80.26|45|2024-10-29|15/09/2024||0.22||530000000|9.7700004577637|1|2024-07-30|15/06/2024|0.23|0.23|550800000|545000000|9.289999961853|1
2024-10-05 18:02:36|02468|15357|ARGO|1.06B|1060000000|29.99|341025|0.71|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
2024-10-05 18:02:46|02469|20324|SVC|816.18M|816180000|4.92|1275715|-32.42|45|2024-11-06|15/09/2024||-0.11||497970000|4.9200000762939|1|2024-08-06|15/06/2024|-0.45|-0.09|512950000|508160000|5.0700001716614|1
2024-10-05 18:02:55|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
2024-10-05 18:03:05|02471|945634|DEA|1.37B|1370000000|13.29|858246|18.45|39|2024-10-29|15/09/2024||0.05||74700000|13.289999961853|1|2024-07-31|15/06/2024|0.04|0.07|76220000|73800000|14.10000038147|1
2024-10-05 18:03:16|02472|15985|EGBN|703.34M|703340000|23.31|319993|14.83|46|2025-01-15|15/12/2024||0.36||83300000|23.309999465942|1|2024-10-16|15/09/2024||0.415||82700000|23.309999465942|1
2024-10-05 18:03:27|02473|20492|GVA|3.55B|3550000000|81.29|687263|116.14|45|2024-10-24|15/09/2024||2.1||1270000000|81.290000915527|1|2024-08-01|15/06/2024|1.73|1.33|1100000000|1010000000|68.459999084473|1
2024-10-05 18:03:38|02474|20496|KAR|1.76B|1760000000|16.22|672286|9.08|45|2024-10-29|15/09/2024||0.226||429700000|16.219999313354|1|2024-08-07|15/06/2024|0.19|0.21|432000000|428140000|16.969999313354|1
2024-10-05 18:03:49|02475|995930|LAUR|2.41B|2410000000|15.8|765125|22.89|32|2024-10-31|15/09/2024||0.16||362000000|15.800000190735|1|2024-08-01|15/06/2024|0.83|0.63|499200000|483690000|15.5|1
2024-10-05 18:04:04|02476|20474|BCEI|5.33B|5330000000|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
2024-10-05 18:04:18|02477|16096|FIBK|3.12B|3120000000|29.84|589477|21.15|46|2025-01-29|15/12/2024||0.59||253530000|29.840000152588|1|2024-10-24|15/09/2024||0.5786||250740000|29.840000152588|1
2024-10-05 18:04:28|02478|15982|EFSC|1.87B|1870000000|49.94|162688|32.15|46|2025-01-27|15/12/2024||1.19||161600000|49.939998626709|1|2024-10-21|15/09/2024||1.14||158460000|49.939998626709|1
2024-10-05 18:04:43|02479|9231|MDRX|1.57B|1570000000|9.26|286691|-32.75|45|2024-11-01|15/09/2024||0.205||161300000|9.2600002288818|1|2024-08-02|15/06/2024|0.165|0.165|152000000|152000000|9.75|1
2024-10-05 18:04:54|02480|15523|HOPE|1.52B|1520000000|12.55|767807|43.26|46|2025-01-28|15/12/2024||0.158||125090000|12.550000190735|1|2024-10-21|15/09/2024||0.214||121250000|12.550000190735|1
2024-10-05 18:05:05|02481|16783|NYMT|528.08M|528080000.00000006|5.83|474326|-29.16|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|11.479999542236|1
2024-10-05 18:05:17|02482|17270|STRA|2.16B|2160000000|88.73|150377|13.64|45|2024-11-07|15/09/2024||0.8||302080000|88.730003356934|1|2024-07-31|15/06/2024|1.33|1.19|312300000|308160000|120.83000183105|1
2024-10-05 18:05:25|02483|1166007|AMWL|140.32M|140320000|9.36|120521|-58.95|22|2024-11-05|15/09/2024||-0.1866||64550000|9.3599996566772|1|2024-07-31|15/06/2024|-3.36|-0.2|62800000|61620000|8.3900003433228|1
2024-10-05 18:05:37|02484|16776|NWBI|1.65B|1650000000|12.99|737966|24.66|46|2025-01-27|15/12/2024||0.25||140790000|12.989999771118|1|2024-10-21|15/09/2024||0.2583||140240000|12.989999771118|1
2024-10-05 18:05:48|02485|15967|ECPG|1.08B|1080000000|45.41|129102|-6.97|45|2024-10-30|15/09/2024||1.56||358620000|45.409999847412|1|2024-08-07|15/06/2024|1.34|1.24|355290000|346060000|45.770000457764|1
2024-10-05 18:05:58|02486|8029|MHO|4.54B|4540000000|165.72|314050|108.14|46|2025-01-29|15/12/2024||4.82||1140000000|165.7200012207|1|2024-10-23|15/09/2024||4.86||1110000000|165.7200012207|1
2024-10-05 18:06:07|02487|953810|GNL|1.93B|1930000000|8.37|1440612|-2.45|38|2024-11-07|15/09/2024||-0.03||201800000|8.3699998855591|1|2024-08-06|15/06/2024|-0.2|-0.03|203300000|205480000|8.0299997329712|1
2024-10-05 18:06:17|02488|6423|PTEN|3.33B|3330000000|8.48|7120452|-30.55|46|2025-02-06|15/12/2024||0.0125||1300000000|8.4799995422363|1|2024-10-24|15/09/2024||0.0307||1320000000|8.4799995422363|1
2024-10-05 18:06:28|02489|17316|TBBK|2.64B|2640000000|53.97|653121|55.98|46|2025-01-23|15/12/2024||1.16||132920000|53.970001220703|1|2024-10-24|15/09/2024||1.12||130670000|53.970001220703|1
2024-10-05 18:06:42|02490|15697|CFFN|727.69M|727690000|5.61|828109|20.39|46|2025-01-22|15/12/2024||0.11||47520000|5.6100001335144|1|2024-10-23|15/09/2024||0.11||47100000|5.6100001335144|1
2024-10-05 18:06:53|02491|20541|MEI|390.52M|390520000|11.08|518337|-52.34|45|2024-12-05|15/10/2024||-0.16||271460000|11.079999923706|1|2024-09-05|15/07/2024|-0.52|-0.31|258500000|266490000|10.060000419617|1
2024-10-05 18:07:02|02492|942641|PGRE|1.06B|1060000000|4.87|930571|11.19|40|2024-10-23|15/09/2024||-0.05||182990000|4.8699998855591|1|2024-07-31|15/06/2024|-0.04|-0.08|187410000|181390000|5.1700000762939|1
2024-10-05 18:07:14|02493|20619|VRE|1.62B|1620000000|17.49|495205|10.49|45|2024-10-30|15/09/2024||-0.0866||66250000|17.489999771118|1|2024-07-24|15/06/2024|0.03|-0.07|74750000|65680000|15.810000419617|1
2024-10-05 18:07:27|02494|40978|BLUE|110.53M|110530000|0.57|7604419|-81.79|42|2024-11-05|15/09/2024||-0.3663||17690000|0.56999999284744|1|2024-08-14|15/06/2024|-0.39|-0.4088|16100000|24250000|1.0599999427795|1
2024-10-05 18:07:36|02495|103911|VRTV|2.31B|2310000000|170|147180|0.69|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
2024-10-05 18:07:46|02496|20404|HMN|1.46B|1460000000|35.88|261692|21.71|45|2024-10-31|15/09/2024||0.7849||292500000|35.880001068115|1|2024-08-07|15/06/2024|0.27|0.28|388100000|286900000|33.740001678467|1
2024-10-05 18:07:55|02497|17195|SMCI|24.14B|24140000000|41.23|75885660|43.36|45|2024-10-29|15/09/2024||7.42||6500000000|41.229999542236|1|2024-08-06|15/06/2024|6.25|8.1|5310000000|5310000000|60.880001068115|1
2024-10-05 18:08:07|02498|20899|RWT|999.55M|999550000|7.56|851457|8.78|46|2025-02-05|15/12/2024||0.1575||70710000|7.5599999427795|1|2024-10-30|15/09/2024||0.1479||68370000|7.5599999427795|1
2024-10-05 18:08:19|02499|16057|FBNC|1.72B|1720000000|41.73|198485|50.05|46|2025-01-22|15/12/2024||0.6967||98990000|41.729999542236|1|2024-10-23|15/09/2024||0.705||96860000|41.729999542236|1
2024-10-05 18:08:28|02500|8215|BIG|3.12M|3120000|0.105|2492471|-97.36|43|2024-11-28|15/10/2024||-3.16||983960000|0.10499999672174|1|2024-09-12|15/07/2024|-2.9|-3.4|1040000000|1050000000|0.08049999922514|1
2024-10-05 18:08:39|02501|16709|NBTB|2.04B|2040000000|43.24|229756|32.39|46|2025-01-22|15/12/2024||0.735||144320000|43.240001678467|1|2024-10-28|15/09/2024||0.7675||144580000|43.240001678467|1
2024-10-05 18:08:54|02502|943129|AVNS|1B|1000000000|23.21|221847|19.82|40|2024-10-30|15/09/2024||0.3867||176470000|23.209999084473|1|2024-07-31|15/06/2024|0.34|0.29|171700000|170670000|22.959999084473|1
2024-10-05 18:09:03|02503|1072221|RCUS|1.52B|1520000000|16.65|569367|1.65|31|2024-11-05|15/09/2024||-0.9992||66340000|16.64999961853|1|2024-08-08|15/06/2024|-1.02|-1.11|39000000|26240000|14|1
2024-10-05 18:09:19|02504|32360|OPK|1.03B|1030000000|1.49|3332885|-1.32|45|2024-11-05|15/09/2024||-0.09||176680000|1.4900000095367|1|2024-08-07|15/06/2024|-0.01|-0.1|182200000|184700000|1.3400000333786|1
2024-10-05 18:09:29|02505|16632|MLAB|722.56M|722560000|133.58|33768|34.74|41|2024-10-31|15/09/2024||1.96||57500000|133.58000183105|1|2024-08-05|15/06/2024|0.62|1.78|58170000|56100000|106.90000152588|1
2024-10-05 18:09:38|02506|21107|DLX|851.95M|851950000|19.27|241419|4.67|46|2025-01-30|15/12/2024||0.855||538230000|19.270000457764|1|2024-10-31|15/09/2024||0.7675||528430000|19.270000457764|1
2024-10-05 18:09:51|02507|21077|LZB|1.73B|1730000000|41.33|511607|38.04|45|2024-11-27|15/10/2024||0.7467||518180000|41.330001831055|1|2024-08-20|15/07/2024|0.62|0.58|495530000|482300000|42.909999847412|1
2024-10-05 18:10:01|02508|20439|CRS|7.99B|7990000000|159.89|615152|144.52|46|2025-01-30|15/12/2024||1.46||734730000|159.88999938965|1|2024-10-24|15/09/2024||1.54||740070000|159.88999938965|1
2024-10-05 18:10:14|02509|30810|INO|144.1M|144100000|5.55|321003|29.3|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
2024-10-05 18:10:28|02510|16925|PLUS|2.61B|2610000000|98.3|172960|54.08|46|2025-02-05|15/12/2024||1.48||607460000|98.300003051758|1|2024-11-06|15/09/2024||1.43||583620000|98.300003051758|1
2024-10-05 18:10:41|02511|32380|ATSG|972.61M|972610000|14.89|471337|-30.84|45|2024-10-31|15/09/2024||0.182||514390000|14.890000343323|1|2024-08-08|15/06/2024|0.19|0.16|488410000|513670000|13.229999542236|1
2024-10-05 18:10:51|02512|31069|SUPN|1.76B|1760000000|32.02|440477|17.03|45|2024-11-05|15/09/2024||0.4567||157970000|32.020000457764|1|2024-08-06|15/06/2024|0.7602|0.39|168330000|148830000|27.920000076294|1
2024-10-05 18:11:01|02513|50909|RILY|147.54M|147540000|4.87|3298921|-87.75|40|2024-10-24|15/09/2024|||||4.8699998855591|1|2024-08-12|15/06/2024|||||16.950000762939|1
2024-10-05 18:11:15|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
2024-10-05 18:11:24|02515|16958|PRIM|3.2B|3200000000|59.7|560978|94.4|45|2024-11-04|15/09/2024||1.04||1570000000|59.700000762939|1|2024-08-05|15/06/2024|1.04|0.86|1560000000|1540000000|50.540000915527|1
2024-10-05 18:11:39|02516|15740|CLNE|668.05M|668050000|2.99|1472736|-16.25|45|2024-11-07|15/09/2024||-0.0109||98180000|2.9900000095367|1|2024-08-07|15/06/2024|0.01|-0.02|97950000|106450000|2.4749999046326|1
2024-10-05 18:11:54|02517|17530|WABC|1.28B|1280000000|48.13|121868|10.21|46|2025-01-16|15/12/2024||1.22||72120000|48.130001068115|1|2024-10-17|15/09/2024||1.24||73120000|48.130001068115|1
2024-10-05 18:12:05|02518|17389|TRS|995.86M|995860000|24.5|319316|1.91|45|2024-10-24|15/09/2024||0.611||248270000|24.5|1|2024-07-30|15/06/2024|0.43|0.53|240500000|238630000|27.319999694824|1
2024-10-05 18:12:15|02519|16171|GEVO|391.42M|391420000|1.68|4663370|60|45|2024-11-12|15/09/2024||-0.0812||4730000|1.6799999475479|1|2024-08-08|15/06/2024|-0.09|-0.08|5260000|4380000|0.51319998502731|1
2024-10-05 18:12:28|02520|16392|CSR|1.07B|1070000000.0000001|70.01|145099|20.96|56|2024-10-28|15/09/2024||-0.24||65680000|70.01000213623|1|2024-07-29|15/06/2024|-0.19|-0.19|65250000|65460000|70.379997253418|1
2024-10-05 18:12:41|02521|17407|TTMI|1.87B|1870000000|18.35|943543|42.58|45|2024-10-30|15/09/2024||0.4075||600380000|18.35000038147|1|2024-07-31|15/06/2024|0.39|0.34|605100000|582700000|20.739999771118|1
2024-10-05 18:12:50|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
2024-10-05 18:12:57|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
2024-10-05 18:13:08|02524|41226|PBF|3.86B|3860000000|32.99|2367389|-28.28|45|2024-10-31|15/09/2024||-0.9846||8620000000|32.990001678467|1|2024-08-01|15/06/2024|-0.54|-0.08|8740000000|8660000000|40.75|1
2024-10-05 18:13:22|02525|8930|DDS|5.93B|5930000000|366.78|155149|28|44|2024-11-07|15/10/2024||7.16||1460000000|366.7799987793|1|2024-08-15|15/07/2024|4.59|5.95|1570000000|1530000000|390.95999145508|1
2024-10-05 18:13:33|02526|21175|NNI|4.1B|4099999999.9999995|112.97|56879|27.15|45|2024-11-04|15/09/2024||1.36||345410000|112.9700012207|1|2024-08-08|15/06/2024|1.2|1.33|321290000|350170000|105.83999633789|1
2024-10-05 18:13:43|02527|101871|LADR|1.45B|1450000000|11.35|693340|14.65|43|2025-02-06|15/12/2024||0.315||77090000|11.35000038147|1|2024-10-24|15/09/2024||0.2833||71200000|11.35000038147|1
2024-10-05 18:13:56|02528|41260|ESRT|1.78B|1780000000|10.78|1280659|43.54|42|2024-10-21|15/09/2024||||189480000|10.779999732971|1|2024-07-24|15/06/2024|0.1||189540000|188020000|11.119999885559|1
2024-10-05 18:14:06|02529|20413|NWN|1.53B|1530000000|39.52|249231|3.67|45|2024-11-05|15/09/2024||-0.78||132990000|39.520000457764|1|2024-08-02|15/06/2024|-0.07|-0.13|211710000|231990000|40.360000610352|1
2024-10-05 18:14:16|02530|16208|GPRE|872.84M|872840000|13.5|963309|-51.84|46|2025-02-05|15/12/2024||0.0089||644660000|13.5|1|2024-10-31|15/09/2024||0.1708||663660000|13.5|1
2024-10-05 18:14:29|02531|32314|OII|2.69B|2690000000|26.54|815560|14|45|2024-10-23|15/09/2024||0.4344||689750000|26.540000915527|1|2024-07-24|15/06/2024|0.34|0.32|668810000|656870000|26.209999084473|1
2024-10-05 18:14:43|02532|20188|FCF|1.68B|1680000000|16.47|604863|32.5|47|2025-02-04|15/12/2024||0.3614||120900000|16.469999313354|1|2024-10-22|15/09/2024||0.3514||119580000|16.469999313354|1
2024-10-05 18:14:52|02533|989521|ASIX|854.81M|854810000|32|144101|12.32|33|2024-11-01|15/09/2024||0.625||361300000|32|1|2024-08-02|15/06/2024|1.55|1.2|453000000|426800000|26.739999771118|1
2024-10-05 18:15:04|02534|16791|OCFC|1.03B|1030000000|17.65|319560|24.03|46|2025-01-23|15/12/2024||0.3714||92980000|17.64999961853|1|2024-10-17|15/09/2024||0.3743||92350000|17.64999961853|1
2024-10-05 18:15:18|02535|16190|GLNG|4.03B|4030000000.0000005|38.76|1326798|71.28|45|2024-11-26|15/09/2024||0.4107||66600000|38.759998321533|1|2024-08-15|15/06/2024|0.3873|0.3696|64700000|64460000|33.560001373291|1
2024-10-05 18:15:32|02536|15618|BUSE|1.43B|1430000000|25.1|299101|29.65|44|2025-01-28|15/12/2024||0.5417||119830000|25.10000038147|1|2024-10-22|15/09/2024||0.5383||119000000|25.10000038147|1
2024-10-05 18:15:42|02537|20422|SXI|2.16B|2160000000|181.17|47897|21.47|46|2025-01-30|15/12/2024||1.87||190390000|181.16999816895|1|2024-10-31|15/09/2024||1.73||186920000|181.16999816895|1
2024-10-05 18:15:49|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
2024-10-05 18:15:59|02539|20446|GBX|1.55B|1550000000|49.94|326604|29.28|46|2025-01-03|15/11/2024||0.94||840170000|49.939998626709|1|2024-10-25|15/08/2024||1.29||1010000000|49.939998626709|1
2024-10-05 18:16:09|02540|15557|BHLB|1.11B|1110000000|26.33|296510|29.58|45|2025-01-23|15/12/2024||0.5407||108460000|26.329999923706|1|2024-10-24|15/09/2024||0.547||119430000|26.329999923706|1
2024-10-05 18:16:20|02541|20628|DK|1.31B|1310000000|20.26|1180987|-18.41|45|2024-11-06|15/09/2024||-0.7941||3140000000|20.260000228882|1|2024-08-06|15/06/2024|-0.92|-1.33|3420000000|3320000000|21.729999542236|1
2024-10-05 18:16:32|02542|21241|AZZ|2.46B|2460000000|82.5|205309|87.16|46|2025-01-13|15/11/2024||1.2||396800000|82.5|1|2024-10-09|15/08/2024||1.32||409500000|82.5|1
2024-10-05 18:16:47|02543|15746|CMCO|1B|1000000000|34.83|213313|-0.34|46|2025-01-29|15/12/2024||0.808||263960000|34.830001831055|1|2024-10-30|15/09/2024||0.728||252100000|34.830001831055|1
2024-10-05 18:16:59|02544|17126|SBSI|980.63M|980630000|32.4|116101|14.24|46|2025-01-24|15/12/2024||0.7067||68730000|32.400001525879|1|2024-10-25|15/09/2024||0.681||67460000|32.400001525879|1
2024-10-05 18:17:10|02545|994248|LGFb|1.71B|1710000000|6.82|943715|-3.54|33|2025-02-06|15/12/2024||0.4568||1110000000|6.8200001716614|1|2024-10-31|15/09/2024||-0.3671||956620000|6.8200001716614|1
2024-10-05 18:17:20|02546|24332|TGI|973.55M|973550000|12.59|837574|72.94|46|2025-02-05|15/12/2024||0.1245||295870000|12.590000152588|1|2024-11-07|15/09/2024||0.0178||280700000|12.590000152588|1
2024-10-05 18:17:30|02547|40056|CNOB|959.54M|959540000|25.08|213770|41.14|44|2025-01-23|15/12/2024||0.465||69610000|25.079999923706|1|2024-10-24|15/09/2024||0.44||67870000|25.079999923706|1
2024-10-05 18:17:42|02548|15638|CALM|4.15B|4150000000.0000005|84.57|531247|91.9|40|2024-12-17|15/11/2024||3.02||686160000|84.569999694824|1|2024-10-01|15/08/2024|3.06|3.36|785870000|704650000|74.839996337891|1
2024-10-05 18:17:53|02549|20869|GTY|1.79B|1790000000|31.11|350369|13.75|45|2024-10-23|15/09/2024||0.2939||49730000|31.110000610352|1|2024-07-24|15/06/2024|0.3|0.29|49940000|46190000|31.229999542236|1
2024-10-05 18:18:03|02550|16179|GIII|1.32B|1320000000|30.11|553488|27.96|45|2024-12-04|15/10/2024||2.27||1090000000|30.110000610352|1|2024-09-05|15/07/2024|0.52|0.27|644800000|649140000|25.040000915527|1
2024-10-05 18:18:17|02551|20334|OFG|2B|2000000000|43.06|234441|41.09|46|2025-01-22|15/12/2024||1.03||180740000|43.060001373291|1|2024-10-16|15/09/2024||1.02||178250000|43.060001373291|1
2024-10-05 18:18:29|02552|15895|DCOM|1.1B|1100000000|28.16|223830|41.72|46|2025-01-24|15/12/2024||0.4477||90950000|28.159999847412|1|2024-10-25|15/09/2024||0.4013||86800000|28.159999847412|1
2024-10-05 18:18:40|02553|41267|NBHC|1.56B|1560000000|41.13|220711|35.21|42|2025-01-23|15/12/2024||0.754||106010000|41.130001068115|1|2024-10-22|15/09/2024||0.744||104510000|41.130001068115|1
2024-10-05 18:18:52|02554|17322|TCBK|1.36B|1360000000|41.32|126516|29.73|46|2025-01-22|15/12/2024||0.7917||99020000|41.319999694824|1|2024-10-23|15/09/2024||0.81||98360000|41.319999694824|1
2024-10-05 18:19:02|02555|20830|LTC|1.56B|1560000000|35.84|292627|12.32|45|2024-10-24|15/09/2024||0.4988||34560000|35.840000152588|1|2024-07-29|15/06/2024|0.44|0.45|50120000|33470000|38.150001525879|1
2024-10-05 18:19:32|02556|21218|AIR|2.31B|2310000000|65.48|314057|10.63|45|2024-12-17|15/11/2024||0.876||655580000|65.480003356934|1|2024-09-23|15/08/2024|0.85|0.82|661700000|641940000|69.279998779297|1
2024-10-05 18:19:44|02557|21067|GFF|3.4B|3400000000|69.18|445980|76.8|46|2025-01-30|15/12/2024||1.23||657200000|69.180000305176|1|2024-11-13|15/09/2024||1.21||652220000|69.180000305176|1
2024-10-05 18:19:55|02558|20180|OPI|109.36M|109360000|2.05|592299|-48.23|46|2024-10-30|15/09/2024||-0.56||123730000|2.0499999523163|1|2024-07-31|15/06/2024|1.56|-0.5|123680000|123600000|2.4800000190735|1
2024-10-05 18:20:07|02559|24393|NOG|3.95B|3950000000|39.66|1476622|5.31|45|2024-10-31|15/09/2024||1.33||564130000|39.659999847412|1|2024-07-30|15/06/2024|1.46|1.24|560770000|542400000|40.229999542236|1
2024-10-05 18:20:19|02560|15475|ASTE|706.13M|706130000|30.97|147429|-30.75|45|2024-10-30|15/09/2024||0.33||318200000|30.969999313354|1|2024-08-07|15/06/2024|0.61|0.68|345500000|332540000|31.329999923706|1
2024-10-05 18:20:31|02561|16073|PFC|825.36M|825360000|23.03|205975|35.47|45|2025-01-28|15/12/2024||0.5067||65530000|23.030000686646|1|2024-10-22|15/09/2024||0.5067||64070000|23.030000686646|1
2024-10-05 18:20:43|02562|17481|VECO|1.86B|1860000000|32.82|850759|21.65|45|2024-11-04|15/09/2024||0.4571||181880000|32.819999694824|1|2024-08-06|15/06/2024|0.42|0.43|175900000|176030000|35|1
2024-10-05 18:21:00|02563|39252|BKD|1.22B|1220000000|6.2|2307757|64.02|45|2024-11-04|15/09/2024||-0.155||785430000|6.1999998092651|1|2024-08-08|15/06/2024|-0.17|-0.15|777540000|778210000|7.1799998283386|1
2024-10-05 18:21:10|02564|24396|TMP|864.06M|864060000|60.02|56069|17.71|43|2025-01-24|15/12/2024||1.01||72400000|60.020000457764|1|2024-10-25|15/09/2024||1.07||73900000|60.020000457764|1
2024-10-05 18:21:22|02565|942638|ENVA|2.21B|2210000000|83.74|214054|69.1|41|2025-01-30|15/12/2024||2.22||703110000|83.73999786377|1|2024-10-24|15/09/2024||2.32||666330000|83.73999786377|1
2024-10-05 18:21:36|02566|20893|PRA|771.95M|771950000|15.09|313345|-16.72|45|2024-11-05|15/09/2024||0.13||234240000|15.090000152588|1|2024-08-08|15/06/2024|0.23|0.11|290350000|235610000|11.359999656677|1
2024-10-05 18:21:49|02567|15705|CHCO|1.69B|1690000000|114.66|55528|23.52|46|2025-01-28|15/12/2024||1.9||73640000|114.66000366211|1|2024-10-22|15/09/2024||1.93||73710000|114.66000366211|1
2024-10-05 18:21:59|02568|15404|AMSF|932.72M|932720000|48.94|111518|2.73|45|2024-10-23|15/09/2024||0.58||70300000|48.939998626709|1|2024-07-29|15/06/2024|0.58|0.63|75830000|70650000|50.619998931885|1
2024-10-05 18:22:09|02569|15519|BANF|3.4B|3400000000|103.06|120044|18.57|46|2025-01-16|15/12/2024||1.53||157140000|103.05999755859|1|2024-10-17|15/09/2024||1.58||159320000|103.05999755859|1
2024-10-05 18:22:22|02570|20172|AGM|1.98B|1980000000|185.76|47355|23.54|41|2024-11-04|15/09/2024||4.24||93200000|185.75999450684|1|2024-08-05|15/06/2024|3.63|4.11|89240000|91100000|194.78999328613|1
2024-10-05 18:22:36|02571|15409|AMWD|1.43B|1430000000|92.09|207303|22.57|45|2024-11-28|15/10/2024||2.37||463960000|92.089996337891|1|2024-08-27|15/07/2024|1.89|2.4|459100000|476600000|99.849998474121|1
2024-10-05 18:22:48|02572|17107|SAFT|1.21B|1210000000|81.73|54862|17.23|39|2024-10-30|15/09/2024|||||81.730003356934|1|2024-08-08|15/06/2024|1.18|1.3|269780000||80.01000213623|1
2024-10-05 18:22:59|02573|20359|FDP|1.39B|1390000000|28.96|285768|12.12|45|2024-10-30|15/09/2024||0.52||1040000000|28.959999084473|1|2024-08-01|15/06/2024|1.06|0.6|1140000000|1180000000|25.049999237061|1
2024-10-05 18:23:08|02574|15604|BRKL|877.56M|877560000|9.87|588052|11.53|46|2025-01-22|15/12/2024||0.2075||91480000|9.8699998855591|1|2024-10-23|15/09/2024||0.2||89190000|9.8699998855591|1
2024-10-05 18:23:22|02575|24344|UVV|1.3B|1300000000|52.5|138086|13.07|45|2024-10-31|15/09/2024|||||52.5|1|2024-08-07|15/06/2024|0.01||597100000||49.619998931885|1
2024-10-05 18:23:32|02576|994247|CNDT|652.84M|652840000|4.02|1079690|14.53|33|2024-10-30|15/09/2024||-0.185||814000000|4.0199999809265|1|2024-08-07|15/06/2024|-0.14|-0.29|828000000|803500000|3.5699999332428|1
2024-10-05 18:23:41|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
2024-10-05 18:23:52|02578|17257|STBA|1.52B|1520000000|39.68|171658|44.5|46|2025-01-23|15/12/2024||0.788||98830000|39.680000305176|1|2024-10-17|15/09/2024||0.816||98900000|39.680000305176|1
2024-10-05 18:24:06|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
2024-10-05 18:24:22|02580|20633|AROC|3.83B|3830000000|21.81|1634282|80.1|45|2024-10-28|15/09/2024||0.2774||283850000|21.809999465942|1|2024-07-30|15/06/2024|0.22|0.26|270530000|270600000|21.629999160767|1
2024-10-05 18:24:33|02581|13066|TUP|2.32M|2320000|0.0499|920416|-96.04|46|2024-10-30|15/09/2024||0.25||306070000|0.04989999905229|1|2024-07-31|15/06/2024||0.21||323980000|1.2799999713898|1
2024-10-05 18:24:45|02582|20722|SAH|1.96B|1960000000|57.39|182359|34.56|45|2024-10-24|15/09/2024||1.49||3590000000|57.389999389648|1|2024-08-05|15/06/2024|1.47|1.41|3450000000|3600000000|55.889999389648|1
2024-10-05 18:24:58|02583|20161|MATV|872.49M|872490000|16.06|403619|18.18|45|2024-11-06|15/09/2024||0.33||534400000|16.059999465942|1|2024-08-07|15/06/2024|0.34|0.23|523800000|525750000|14.590000152588|1
2024-10-05 18:25:09|02584|20195|RPT|1.13B|1130000000|12.83|1593021|26.4|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
2024-10-05 18:25:22|02585|942496|FFWM|454.61M|454610000|6.7|677669|12.04|38|2025-02-04|15/12/2024||0.056||67260000|6.6999998092651|1|2024-10-29|15/09/2024||-0.156||61060000|6.6999998092651|1
2024-10-05 18:25:33|02586|16567|MATW|670.7M|670700000|21.92|143122|-42.56|45|2024-11-14|15/09/2024||0.35||442300000|21.920000076294|1|2024-08-01|15/06/2024|0.56|0.56|427800000|450100000|28.950000762939|1
2024-10-05 18:25:44|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
2024-10-05 18:25:56|02588|15433|APOG|1.84B|1840000000|83.93|142691|85.85|45|2024-12-19|15/11/2024||1.1||331190000|83.930000305176|1|2024-10-04|15/08/2024|1.44|1.23|342440000|335310000|68.430000305176|1
2024-10-05 18:26:06|02589|21043|SCS|1.48B|1480000000|12.97|626013|17.16|45|2024-12-17|15/11/2024||0.23||801130000|12.970000267029|1|2024-09-18|15/08/2024|0.39|0.36|855800000|867430000|14.010000228882|1
2024-10-05 18:26:17|02590|15420|ANGO|247.87M|247870000|6.1|538107|-14.69|46|2025-01-02|15/11/2024||-0.1033||70930000|6.0999999046326|1|2024-10-03|15/08/2024|-0.11|-0.16|67500000|69000000|7.6500000953674|1
2024-10-05 18:26:27|02591|13089|SSP|222.18M|222180000|2.58|683565|-48.45|45|2024-11-08|15/09/2024||0.448||625450000|2.579999923706|1|2024-08-08|15/06/2024|-0.15|-0.02|573630000|583120000|2.9700000286102|1
2024-10-05 18:26:37|02592|21022|FRO|5.46B|5460000000|24.51|1616085|31.14|41|2024-11-29|15/09/2024||0.3701||311210000|24.510000228882|1|2024-08-30|15/06/2024|0.62|0.78|556030000|379620000|23.319999694824|1
2024-10-05 18:26:51|02593|20364|INN|773.52M|773520000|7.14|873021|21.02|45|2024-11-04|15/09/2024||-0.055||179220000|7.1399998664856|1|2024-07-29|15/06/2024|0.23|-0.07|193900000|193890000|6.1100001335144|1
2024-10-05 18:27:00|02594|960623|KURA|1.38B|1380000000|18.04|587326|105.7|35|2024-10-31|15/09/2024||-0.6488||0.00|18.040000915527|1|2024-08-08|15/06/2024|-0.59|-0.63|0.00||18.569999694824|1
2024-10-05 18:27:11|02595|39253|CXW|1.39B|1390000000|12.61|954182|13.3|46|2025-02-05|15/12/2024||0.068||458970000|12.609999656677|1|2024-11-06|15/09/2024||0.088||469840000|12.609999656677|1
2024-10-05 18:27:19|02596|1166762|RADI|1.65B|1650000000|15|1098112|0|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
2024-10-05 18:27:32|02597|20575|EIG|1.21B|1210000000|48.64|129852|21.51|45|2024-10-30|15/09/2024||0.7735||226290000|48.639999389648|1|2024-07-31|15/06/2024|1.1|1.09|217000000|223820000|47.450000762939|1
2024-10-05 18:27:40|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
2024-10-05 18:27:51|02599|15518|BANC|2.35B|2350000000|13.92|2217335|15.42|46|2025-01-23|15/12/2024||0.2022||269110000|13.920000076294|1|2024-10-22|15/09/2024||0.1467||262740000|13.920000076294|1
2024-10-05 18:28:04|02600|16151|GABC|1.14B|1140000000|38.51|101537|41.84|46|2025-02-03|15/12/2024||0.702||64030000|38.509998321533|1|2024-10-28|15/09/2024||0.71||64220000|38.509998321533|1
2024-10-05 18:28:18|02601|20382|SMP|684.61M|684610000|31.53|179721|-5.03|45|2024-10-25|15/09/2024||1.1||395690000|31.530000686646|1|2024-08-01|15/06/2024|0.98|0.78|389830000|365600000|32.729999542236|1
2024-10-05 18:28:29|02602|16667|MRTN|1.36B|1360000000|16.74|358398|-13.62|46|2025-01-23|15/12/2024||0.1138||269210000|16.739999771118|1|2024-10-17|15/09/2024||0.0949||246560000|16.739999771118|1
2024-10-05 18:28:39|02603|16442|KAMN|1.30B|1300000000|46|289565|139.46|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
2024-10-05 18:28:49|02604|16233|HA|936.18M|936180000|18|2511033|244.83|46|2025-02-04|15/12/2024||-2.43||727000000|18|1|2024-10-22|15/09/2024||-1.83||751550000|18|1
2024-10-05 18:28:59|02605|16004|ENDPQ|141.13K|141130|0.0006|146588|-80|44|2024-08-06|15/06/2024|||||0.0006000000285|1|2024-05-15|15/03/2024|||||0.0006000000285|1
2024-10-05 18:29:10|02606|16353|IMKTA|1.21B|1210000000|63.67|106811|-20.31|44|2024-12-10|15/09/2024|||||63.669998168945|1|2024-08-08|15/06/2024|||||74.269996643066|1
2024-10-05 18:29:22|02607|21094|TBI|223.41M|223410000|7.49|254849|-49.83|46|2025-01-29|15/12/2024||-0.0775||389370000|7.4899997711182|1|2024-10-21|15/09/2024||-0.1||389050000|7.4899997711182|1
2024-10-05 18:29:31|02608|985716|GMRE|619.15M|619150000|9.44|385768|7.27|33|2024-11-06|15/09/2024||0.0167||34740000|9.4399995803833|1|2024-08-06|15/06/2024|-0.05|-0.01|34240000|34380000|9.079999923706|1
2024-10-05 18:29:44|02609|16188|GLDD|786.11M|786110000|11.7|508004|52.15|45|2024-11-05|15/09/2024||0.1825||183930000|11.699999809265|1|2024-08-06|15/06/2024|0.11|0.02|170100000|165100000|8.1000003814697|1
2024-10-05 18:29:58|02610|17531|WASH|530.18M|530179999.99999994|31.08|101860|18.49|45|2025-01-22|15/12/2024||0.5567||47240000|31.079999923706|1|2024-10-21|15/09/2024||0.54||48430000|31.079999923706|1
2024-10-05 18:30:11|02611|16488|LBAI|875.03M|875030000|13.43|345634|6.67|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
2024-10-05 18:30:22|02612|1010610|BTU|3.33B|3330000000|26.41|2754460|10.46|33|2025-02-06|15/12/2024||0.7748||1120000000|26.409999847412|1|2024-10-24|15/09/2024||0.6264||1070000000|26.409999847412|1
2024-10-05 18:30:35|02613|17129|SCHL|764.21M|764210000|27.16|201514|-27.05|45|2024-12-19|15/11/2024||2.93||587060000|27.159999847412|1|2024-09-26|15/08/2024|-2.13|-1.81|237200000|235610000|29.670000076294|1
2024-10-05 18:30:52|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
2024-10-05 18:31:01|02615|1164645|NTST|1.21B|1210000000|15.61|1132769|3.24|21|2024-10-24|15/09/2024||0.055||39520000|15.609999656677|1|2024-07-29|15/06/2024|-0.03|0.06|39570000|37570000|16.860000610352|1
2024-10-05 18:31:16|02616|40973|ARCT|645.77M|645770000|23.88|411317|-6.02|42|2024-11-06|15/09/2024||-0.57||53460000|23.879999160767|1|2024-08-05|15/06/2024|-0.64|-1.02|49860000|32260000|20.549999237061|1
2024-10-05 18:31:24|02617|1055312|CEIX|3.07B|3070000000|104.57|435871|5.47|30|2024-10-29|15/09/2024||3.17||554150000|104.56999969482|1|2024-08-08|15/06/2024|1.96|0.94|501100000|429900000|88.449996948242|1
2024-10-05 18:31:38|02618|17498|VNDA|269.88M|269880000|4.63|597026|3.81|45|2024-10-30|15/09/2024||-0.17||58400000|4.6300001144409|1|2024-07-31|15/06/2024|-0.08|-0.13|50500000|52400000|5.8400001525879|1
2024-10-05 18:31:48|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|0.67|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
2024-10-05 18:32:00|02620|20994|GEO|1.82B|1820000000|13.41|2196885|60.02|45|2024-11-07|15/09/2024||0.264||612150000|13.409999847412|1|2024-08-07|15/06/2024|0.23|0.26|607200000|608070000|12.829999923706|1
2024-10-05 18:32:17|02621|20921|DHT|1.92B|1920000000|11.9|2106795|23.57|46|2025-02-05|15/12/2024||0.4319||131440000|11.89999961853|1|2024-11-04|15/09/2024||0.1729||86990000|11.89999961853|1
2024-10-05 18:32:27|02622|17116|SATS|6.33B|6330000000|23.29|1477887|56.62|45|2024-11-05|15/09/2024||-0.4009||3910000000|23.290000915527|1|2024-08-09|15/06/2024|-0.76|-0.35|3950000000|3980000000|20.079999923706|1
2024-10-05 18:32:40|02623|24340|WMK|1.79B|1790000000|66.4|81066|1.41|43|2024-11-04|15/09/2024|||||66.400001525879|1|2024-08-06|15/06/2024|||||69.5|1
2024-10-05 18:32:52|02624|39250|IVR|496.12M|496120000|9.05|1331526|4.26|45|2024-11-06|15/09/2024||0.9084||10720000|9.0500001907349|1|2024-08-08|15/06/2024|0.86|0.9864|8600000|9770000|8.710000038147|1
2024-10-05 18:33:01|02625|1129434|PSN|11.33B|11330000000|106.7|944412|95.14|26|2024-10-30|15/09/2024||0.8029||1640000000|106.69999694824|1|2024-07-31|15/06/2024|0.84|0.714|1670000000|1560000000|77.180000305176|1
2024-10-05 18:33:10|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
2024-10-05 18:33:19|02627|20570|CRK|3.52B|3520000000|12.05|3209111|11.06|45|2024-10-30|15/09/2024||-0.1202||336810000|12.050000190735|1|2024-07-30|15/06/2024|-0.2|-0.16|246830000|296020000|10.109999656677|1
2024-10-05 18:33:30|02628|17141|SCSC|1.14B|1140000000|47.41|216476|52.05|45|2024-11-05|15/09/2024||0.8067||833950000|47.409999847412|1|2024-08-27|15/06/2024|0.8|0.92|746110000|818800000|48.909999847412|1
2024-10-05 18:33:39|02629|992963|RC|1.23B|1230000000|7.31|1828353|-26.31|33|2024-11-06|15/09/2024||0.2606||105230000|7.3099999427795|1|2024-08-07|15/06/2024|0.07|0.265|-31440000|114610000|8.789999961853|1
2024-10-05 18:33:49|02630|17625|ZUMZ|431.26M|431260000|22.53|325011|33.55|40|2024-11-28|15/10/2024||0.03||222850000|22.530000686646|1|2024-09-05|15/07/2024|-0.04|-0.33|210200000|201940000|26.450000762939|1
2024-10-05 18:34:00|02631|21115|GCO|316.46M|316460000|28.2|141086|-1.3|45|2024-12-06|15/10/2024||0.2196||573560000|28.200000762939|1|2024-09-06|15/07/2024|-0.83|-1.15|525000000|508000000|29.5|1
2024-10-05 18:34:14|02632|17473|UVSP|796.37M|796370000|27.3|109073|56.54|46|2025-01-22|15/12/2024||0.5133||73950000|27.299999237061|1|2024-10-23|15/09/2024||0.53||73450000|27.299999237061|1
2024-10-05 18:34:24|02633|24392|NHC|1.9B|1900000000|123.02|65818|83.04|41|2024-11-01|15/09/2024|||||123.01999664307|1|2024-08-09|15/06/2024|||||121.23999786377|1
2024-10-05 18:34:33|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
2024-10-05 18:34:47|02635|16760|NTGR|553.5M|553500000|19.3|290451|67.39|45|2024-10-23|15/09/2024||-0.4||167230000|19.299999237061|1|2024-07-31|15/06/2024|-0.74|-0.88|143900000|132540000|16.030000686646|1
2024-10-05 18:35:01|02636|17244|SRCE|1.44B|1440000000|58.76|88751|37.45|45|2025-01-23|15/12/2024||1.3||97750000|58.759998321533|1|2024-10-24|15/09/2024||1.33||97510000|58.759998321533|1
2024-10-05 18:35:17|02637|39243|DHC|938.24M|938240000|3.9|948705|107.45|45|2024-10-30|15/09/2024||-0.26||383170000|3.9000000953674|1|2024-08-01|15/06/2024|-0.41|-0.27|371390000|373390000|3.3399999141693|1
2024-10-05 18:35:28|02638|17626|PEBO|1.02B|1020000000|29.31|138410|14|45|2025-01-28|15/12/2024||0.8058||111600000|29.309999465942|1|2024-10-22|15/09/2024||0.8219||111460000|29.309999465942|1
2024-10-05 18:35:38|02639|17008|QCRH|1.26B|1260000000|75.05|73561|53.16|42|2025-01-28|15/12/2024||1.58||93360000|75.050003051758|1|2024-10-23|15/09/2024||1.52||89290000|75.050003051758|1
2024-10-05 18:35:48|02640|15959|EBIXQ|309.01K|309010|0.01|684414|-99.86|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
2024-10-05 18:35:59|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
2024-10-05 18:36:09|02642|20671|ARR|963.61M|963610000|19.76|1195801|4.77|45|2024-10-23|15/09/2024||0.9967||65480000|19.760000228882|1|2024-07-24|15/06/2024|1.08|0.9624|66800000|57270000|21.35000038147|1
2024-10-05 18:36:18|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
2024-10-05 18:36:30|02644|16244|HBNC|647.81M|647810000|14.82|169323|44.59|45|2025-01-22|15/12/2024||0.37||59960000|14.819999694824|1|2024-10-23|15/09/2024||0.37||59240000|14.819999694824|1
2024-10-05 18:36:40|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
2024-10-05 18:36:50|02646|16262|HFWA|728.9M|728900000|21.13|193522|27.29|46|2025-01-23|15/12/2024||0.4033||58500000|21.129999160767|1|2024-10-24|15/09/2024||0.4083||58120000|21.129999160767|1
2024-10-05 18:37:01|02647|945638|EFC|1.08B|1080000000|12.46|972635|1.55|39|2024-11-04|15/09/2024||0.3651||75580000|12.460000038147|1|2024-08-06|15/06/2024|0.33|0.3535|91160000|73750000|12.039999961853|1
2024-10-05 18:37:16|02648|17240|SPTN|718.42M|718420000|21.29|240337|-9.06|44|2024-11-06|15/09/2024||0.4917||2250000000|21.290000915527|1|2024-08-15|15/06/2024|0.59|0.58|2230000000|2280000000|19.549999237061|1
2024-10-05 18:37:29|02649|20430|BHE|1.58B|1580000000|43.73|257504|81.15|45|2024-10-23|15/09/2024||0.525||647150000|43.729999542236|1|2024-07-30|15/06/2024|0.57|0.48|666000000|632900000|42.299999237061|1
2024-10-05 18:37:40|02650|41187|SPNT|2.38B|2380000000|13.95|443435|34.01|45|2024-10-30|15/09/2024|||||13.949999809265|1|2024-08-01|15/06/2024|0.57|0.4|743300000||14.369999885559|1
2024-10-05 18:37:50|02651|31040|HMST|285.88M|285880000|15.16|99943|114.88|46|2025-01-27|15/12/2024||-0.1855||43140000|15.159999847412|1|2024-10-21|15/09/2024||-0.176||42560000|15.159999847412|1
2024-10-05 18:38:01|02652|16056|FBMS|977.33M|977330000|31.32|291066|15.57|42|2025-01-22|15/12/2024||0.625||72550000|31.319999694824|1|2024-10-21|15/09/2024||0.62||70540000|31.319999694824|1
2024-10-05 18:38:11|02653|1062592|BRSP|719.76M|719760000|5.51|915332|-7.39|31|2024-10-30|15/09/2024||0.2033||50400000|5.5100002288818|1|2024-07-30|15/06/2024|0.22|0.22|51900000|52200000|6.2399997711182|1
2024-10-05 18:38:21|02654|20273|SFL|1.57B|1570000000|11.73|1201645|7.52|45|2024-11-13|15/09/2024||0.409||246470000|11.729999542236|1|2024-08-14|15/06/2024|0.16|-0.01|190920000|184080000|11.470000267029|1
2024-10-05 18:38:32|02655|41192|AHH|863.91M|863910000|10.84|523199|4.13|43|2025-02-06|15/12/2024||0.06||65260000|10.840000152588|1|2024-11-05|15/09/2024||0.085||66040000|10.840000152588|1
2024-10-05 18:38:48|02656|21017|INVX|1.02B|1020000000|15.26|339443|-39.68|45|2024-10-24|15/09/2024||0.2703||138610000|15.260000228882|1|2024-08-01|15/06/2024|-0.05|0.17|120340000|118850000|17.319999694824|1
2024-10-05 18:38:58|02657|31077|IDEX|702.4K|702400|0.035|103513|-98.43|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|4.3249998092651|1
2024-10-05 18:39:11|02658|41207|VTOL|1.03B|1030000000|35.94|120447|34.36|43|2024-10-30|15/09/2024||0.59||340400000|35.939998626709|1|2024-08-06|15/06/2024|0.96|0.43|359700000|328500000|32.919998168945|1
2024-10-05 18:39:22|02659|997801|PUMP|879.13M|879130000|8.44|1308955|-7.86|32|2024-10-30|15/09/2024||0.05||369770000|8.4399995803833|1|2024-07-31|15/06/2024|-0.03|0.09|357000000|363090000|8.9099998474121|1
2024-10-05 18:39:31|02660|22586|GCI|791.73M|791730000|5.69|1653728|126.69|38|2024-10-31|15/09/2024||-0.0967||634010000|5.6900000572205|1|2024-08-01|15/06/2024|0.09||639840000|646770000|4.9099998474121|1
2024-10-05 18:39:42|02661|993271|INSW|2.66B|2660000000|53.5|613729|33.84|33|2024-11-05|15/09/2024||1.73||220790000|53.5|1|2024-08-07|15/06/2024|2.37|2.49|257410000|256090000|51.169998168945|1
2024-10-05 18:39:53|02662|101853|CIO|230.89M|230890000|5.75|187696|47.06|41|2024-11-07|15/09/2024||-0.115||42020000|5.75|1|2024-08-01|15/06/2024|-0.14|-0.08|42300000|43610000|6.0500001907349|1
2024-10-05 18:40:03|02663|17569|WRLD|619.16M|619160000|112.84|36847|-8.87|46|2025-01-30|15/12/2024||3.44||140000000|112.83999633789|1|2024-10-24|15/09/2024||2.98||139000000|112.83999633789|1
2024-10-05 18:40:15|02664|103922|DNOW|1.35B|1350000000|12.67|834142|10.37|42|2024-11-07|15/09/2024||0.2167||615630000|12.670000076294|1|2024-08-07|15/06/2024|0.25|0.24|633000000|632550000|14.060000419617|1
2024-10-05 18:40:27|02665|16728|NFBK|483.69M|483690000|11.2|251018|17.03|41|2025-01-22|15/12/2024||0.1767||33140000|11.199999809265|1|2024-10-23|15/09/2024||0.1633||31780000|11.199999809265|1
2024-10-05 18:40:37|02666|20491|GTS|846.84M|846840000|35.99|631745|0|36|2022-08-04|15/06/2022|||||35.990001678467|1|2022-05-12|15/03/2022|||||35.990001678467|1
2024-10-05 18:40:46|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
2024-10-05 18:40:56|02668|1024877|TRTX|675.75M|675750000|8.35|713281|37.34|31|2024-10-29|15/09/2024||0.27||52570000|8.3500003814697|1|2024-07-30|15/06/2024|0.28|0.24|39060000|39060000|8.8500003814697|1
2024-10-05 18:41:06|02669|20296|LGFa|1.71B|1710000000|7.75|1063161|1.57|46|2025-02-06|15/12/2024||0.4568||1110000000|7.75|1|2024-10-31|15/09/2024||-0.3671||956620000|7.75|1
2024-10-05 18:41:18|02670|20788|STNG|3.47B|3470000000|72.94|780219|42.32|45|2024-11-07|15/09/2024||2.31||299520000|72.940002441406|1|2024-07-30|15/06/2024|3.6|3.6|380660000|371640000|74.480003356934|1
2024-10-05 18:41:28|02671|16915|PLAB|1.56B|1560000000|24.59|441169|22.03|44|2024-12-11|15/10/2024||0.54||220000000|24.590000152588|1|2024-08-29|15/07/2024|0.51|0.56|211000000|225000000|24.079999923706|1
2024-10-05 18:41:36|02672|1116151|GOSS|242.06M|242060000|1.07|1169909|58.31|30|2024-11-12|15/09/2024||-0.1472||8530000|1.0700000524521|1|2024-08-12|15/06/2024|0.22|0.51|95840000|114290000|0.79119998216629|1
2024-10-05 18:41:45|02673|960553|ABTX|1.35B|1350000000|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
2024-10-05 18:41:56|02674|20908|ACCO|502.94M|502940000|5.25|539823|-2.23|45|2024-10-29|15/09/2024||0.24||419900000|5.25|1|2024-08-01|15/06/2024|0.37|0.31|438000000|452730000|5.1100001335144|1
2024-10-05 18:42:06|02675|16843|OSUR|308.71M|308710000|4.14|708355|-30.54|45|2024-11-06|15/09/2024||-0.0764||39230000|4.1399998664856|1|2024-08-06|15/06/2024|0.07|-0.01|54340000|52340000|4.2300000190735|1
2024-10-05 18:42:19|02676|16305|HTLD|887.78M|887780000|11.31|338885|-21.84|46|2025-01-22|15/12/2024||0.0109||266560000|11.310000419617|1|2024-10-30|15/09/2024||-0.0029||269440000|11.310000419617|1
2024-10-05 18:42:31|02677|40974|AMBC|528.97M|528970000|11.15|487826|-9.13|45|2024-11-05|15/09/2024||0.09||22190000|11.14999961853|1|2024-08-05|15/06/2024|0.18|0.15|32600000|19860000|12.180000305176|1
2024-10-05 18:42:43|02678|15840|CTBI|873.54M|873540000|48.39|54229|37.75|43|2025-01-15|15/12/2024||1.12||62000000|48.389999389648|1|2024-10-16|15/09/2024||1.15||62000000|48.389999389648|1
2024-10-05 18:42:53|02679|16248|HCI|1.21B|1210000000|115.38|127063|113.23|45|2024-11-05|15/09/2024||1.76||192290000|115.37999725342|1|2024-08-08|15/06/2024|4.21|3.48|206250000|197340000|88.050003051758|1
2024-10-05 18:43:03|02680|39136|AAN|309.89M|309890000|10.09|1022821|2.75|46|2024-10-21|15/09/2024||0.0769||524690000|10.090000152588|1|2024-08-05|15/06/2024|-0.07|0.05|503100000|513910000|10.029999732971|1
2024-10-05 18:43:16|02681|8162|MBI|188.29M|188290000|3.69|536501|22.77|45|2024-11-07|15/09/2024||-0.3267||6950000|3.6900000572205|1|2024-08-06|15/06/2024|-2.9|-0.3|8000000|7050000|4.1599998474121|1
2024-10-05 18:43:26|02682|1013389|GPMT|153.07M|153070000|3.02|395818|-34.2|31|2024-11-05|15/09/2024||-0.5116||10530000|3.0199999809265|1|2024-08-05|15/06/2024|-0.18|-0.21|9240000|13480000|2.8099999427795|1
2024-10-05 18:43:38|02683|1011048|PLYM|994.18M|994180000|21.9|276954|5.09|31|2024-11-06|15/09/2024||0.0483||50050000|21.89999961853|1|2024-07-31|15/06/2024|0.03|-0.0354|48690000|51060000|24.260000228882|1
2024-10-05 18:43:48|02684|100226|CARA|15.12M|15120000|0.2756|539902|-81.38|41|2024-11-04|15/09/2024||-0.24||2020000|0.27559998631477|1|2024-08-05|15/06/2024|-0.27|-0.26|1100000|1330000|0.3459999859333|1
2024-10-05 18:44:02|02685|16088|FFIC|409.58M|409580000|14.09|168395|11.47|44|2025-01-23|15/12/2024||0.18||48490000|14.090000152588|1|2024-10-24|15/09/2024||0.1925||47930000|14.090000152588|1
2024-10-05 18:44:14|02686|21041|US90274J5618=UBSS|546.85K|546850|0.65|7832855|20.33|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
2024-10-05 18:44:25|02687|7996|MTW|330.45M|330450000|9.41|275238|-34.01|46|2025-02-06|15/12/2024||0.3122||637000000|9.4099998474121|1|2024-11-06|15/09/2024||0.2321||549480000|9.4099998474121|1
2024-10-05 18:44:34|02688|985778|HONE|514.16M|514159999.99999994|12.39|137588|27.34|34|2025-01-23|15/12/2024||0.18||43650000|12.390000343323|1|2024-10-22|15/09/2024||0.18||44380000|12.390000343323|1
2024-10-05 18:44:45|02689|102896|FMBH|892.86M|892860000|37.35|68222|38.69|37|2025-01-23|15/12/2024||0.8643||82420000|37.349998474121|1|2024-10-24|15/09/2024||0.8329||81050000|37.349998474121|1
2024-10-05 18:44:55|02690|15684|PRDO|1.42B|1420000000|21.58|412391|23.81|45|2024-11-06|15/09/2024||0.5||165530000|21.579999923706|1|2024-07-31|15/06/2024|0.6|0.56|166700000|161400000|25.25|1
2024-10-05 18:45:05|02691|16900|PFBC|1.06B|1060000000|79.84|81923|26.93|46|2025-01-22|15/12/2024||2.3||67860000|79.839996337891|1|2024-10-16|15/09/2024||2.38||69440000|79.839996337891|1
2024-10-05 18:45:16|02692|15627|CAC|576.04M|576040000|39.52|61061|40.89|44|2025-02-04|15/12/2024||0.8425||44590000|39.520000457764|1|2024-10-29|15/09/2024||0.815||43410000|39.520000457764|1
2024-10-05 18:45:30|02693|20695|KOP|750.8M|750800000|36.59|164815|-3.58|45|2024-11-01|15/09/2024||1.28||578500000|36.590000152588|1|2024-08-08|15/06/2024|1.36|1.27|563200000|589170000|35.310001373291|1
2024-10-05 18:45:40|02694|8284|NBR|776.3M|776300000|81.3|360094|-22.47|45|2024-10-22|15/09/2024||-1.77||752120000|81.300003051758|1|2024-07-23|15/06/2024|-4.29|-2.82|742980000|737260000|81.819999694824|1
2024-10-05 18:45:51|02695|15907|DGII|1.07B|1070000000.0000001|29.38|201667|16.03|46|2025-01-30|15/12/2024||0.51||109070000|29.379999160767|1|2024-11-14|15/09/2024||0.51||103680000|29.379999160767|1
2024-10-05 18:46:02|02696|16301|HTBK|584.75M|584750000|9.54|428484|11.71|43|2025-01-24|15/12/2024||0.1733||43520000|9.539999961853|1|2024-10-24|15/09/2024||0.1683||43050000|9.539999961853|1
2024-10-05 18:46:14|02697|21162|GLT|78.71M|78710000|1.73|215628|-7.49|45|2024-10-29|15/09/2024|||||1.7300000190735|1|2024-08-08|15/06/2024|||||1.4299999475479|1
2024-10-05 18:46:27|02698|29673|SLCA|1.21B|1210000000|15.49|1925666|22.94|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
2024-10-05 18:46:39|02699|21015|CMRE|1.75B|1750000000|14.68|454936|57.51|46|2025-02-04|15/12/2024||0.825||301720000|14.680000305176|1|2024-10-30|15/09/2024||0.765||295920000|14.680000305176|1
2024-10-05 18:46:51|02700|20620|CLW|438.25M|438250000|26.35|284407|-28.12|45|2024-10-28|15/09/2024||0.54||645000000|26.35000038147|1|2024-08-06|15/06/2024|-1.55|-0.08|586000000|497000000|49.779998779297|1
2024-10-05 18:47:01|02701|1009131|KREF|820.21M|820210000|11.83|550066|4.69|32|2024-10-21|15/09/2024||0.34||45770000|11.829999923706|1|2024-07-22|15/06/2024|-1.57|-1.71|47650000|45510000|10.109999656677|1
2024-10-05 18:47:13|02702|16884|PDFS|1.18B|1180000000|30.46|160546|-4.51|24|2024-11-07|15/09/2024||0.2121||47330000|30.459999084473|1|2024-08-08|15/06/2024|0.18|0.14|41700000|41470000|28.459999084473|1
2024-10-05 18:47:57|02703|20304|NX|1.28B|1280000000|27.3|685864|-1.66|45|2024-12-12|15/10/2024||0.6325||440480000|27.299999237061|1|2024-09-05|15/07/2024|0.73|0.71|280300000|278460000|25.270000457764|1
2024-10-05 18:48:05|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
2024-10-05 18:48:13|02705|1122391|CLSK|2.43B|2430000000|9.58|24597353|171.39|29|2025-02-06|15/12/2024||-0.1094||126310000|9.579999923706|1|2024-12-18|15/09/2024||-0.1527||94510000|9.579999923706|1
2024-10-05 18:48:27|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
2024-10-05 18:48:41|02707|16299|HSTM|880.92M|880920000|28.97|122267|30.32|45|2024-10-21|15/09/2024||0.1283||73530000|28.969999313354|1|2024-07-22|15/06/2024|0.14|0.12|71600000|72850000|30.379999160767|1
2024-10-05 18:48:55|02708|29635|ACRE|369.61M|369610000|6.79|481334|-25.22|45|2024-10-30|15/09/2024||0.0759||19080000|6.789999961853|1|2024-08-06|15/06/2024|-0.12|-0.09|16790000|20620000|6.960000038147|1
2024-10-05 18:49:06|02709|16797|OFIX|583.69M|583690000|15.29|274292|29.8|45|2024-10-31|15/09/2024||-0.315||196520000|15.289999961853|1|2024-08-06|15/06/2024|-0.88|-0.37|198600000|195220000|14.590000152588|1
2024-10-05 18:49:22|02710|39144|MRC|1.1B|1100000000|12.89|570722|29.42|45|2024-11-05|15/09/2024||0.262||820340000|12.890000343323|1|2024-08-06|15/06/2024|0.31|0.25|832000000|831320000|13|1
2024-10-05 18:49:34|02711|15910|DHIL|431.88M|431880000|156.99|18900|-5.93|42|2024-11-07|15/09/2024|||||156.99000549316|1|2024-07-31|15/06/2024|2.88||36660000||163.24000549316|1
2024-10-05 18:49:44|02712|1014080|BY|1.14B|1140000000|25.66|164808|31.25|32|2025-01-23|15/12/2024||0.6517||101640000|25.659999847412|1|2024-10-24|15/09/2024||0.6533||101300000|25.659999847412|1
2024-10-05 18:49:52|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
2024-10-05 18:50:03|02714|989530|ADV|980.85M|980850000|3.06|767122|3.38|22|2024-11-05|15/09/2024||0.1485||851640000|3.0599999427795|1|2024-08-07|15/06/2024|-0.2696|0.0947|873360000|753150000|3.6099998950958|1
2024-10-05 18:50:16|02715|1080084|BV|1.52B|1520000000|16.03|545804|110.64|29|2025-02-06|15/12/2024||0.0447||628250000|16.030000686646|1|2024-11-14|15/09/2024||0.305||723340000|16.030000686646|1
2024-10-05 18:50:28|02716|103919|MTUS|621.9M|621900000|14.31|361643|-30.97|41|2024-10-31|15/09/2024||0.39||333600000|14.310000419617|1|2024-08-08|15/06/2024|0.15|0.37|294700000|320370000|18.979999542236|1
2024-10-05 18:50:37|02717|1084932|BRY|415.47M|415470000|5.4|1005311|-28.1|31|2024-10-30|15/09/2024||0.1703||193670000|5.4000000953674|1|2024-08-09|15/06/2024|0.18|0.21|196820000|188130000|6.0599999427795|1
2024-10-05 18:50:47|02718|100205|AMRK|1.01B|1010000000|44.02|347789|54.08|40|2024-11-05|15/09/2024||0.906||2660000000|44.020000457764|1|2024-08-29|15/06/2024|0.6|0.77|2520000000|2720000000|35.979999542236|1
2024-10-05 18:51:02|02719|995702|ANAB|1.03B|1030000000|33.98|317106|72.14|33|2024-11-07|15/09/2024||-1.7||6900000|33.979999542236|1|2024-08-05|15/06/2024|-1.71|-1.04|10970000|22760000|32.759998321533|1
2024-10-05 18:51:15|02720|16445|KELYA|733.04M|733040000|20.6|215648|9.63|45|2024-11-07|15/09/2024||0.365||1070000000|20.60000038147|1|2024-08-08|15/06/2024|0.71|0.565|1060000000|1050000000|20.440000534058|1
2024-10-05 18:51:26|02721|24354|UTL|961.22M|961220000|59.43|62094|33.85|46|2025-01-30|15/12/2024||0.99||145000000|59.430000305176|1|2024-10-29|15/09/2024||0.01||116000000|59.430000305176|1
2024-10-05 18:51:36|02722|21245|CPF|765.9M|765900000|28.3|233546|73.41|45|2025-01-29|15/12/2024||0.58||66300000|28.299999237061|1|2024-10-23|15/09/2024||0.51||63360000|28.299999237061|1
2024-10-05 18:51:47|02723|16218|GSBC|645.2M|645200000|55.25|28242|13.61|46|2025-01-27|15/12/2024||1.24||54500000|55.25|1|2024-10-16|15/09/2024||1.26||54850000|55.25|1
2024-10-05 18:51:58|02724|16906|PGC|475.57M|475570000|27.11|87893|3.67|39|2025-01-24|15/12/2024||0.36||57940000|27.110000610352|1|2024-10-25|15/09/2024||0.35||56250000|27.110000610352|1
2024-10-05 18:52:05|02725|1012042|BOC|456.16M|456160000|14.5|144649|-8.17|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
2024-10-05 18:52:16|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
2024-10-05 18:52:26|02727|960968|CATC|577.51M|577510000|73.59|32186|24.04|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
2024-10-05 18:52:42|02728|24439|AGX|1.46B|1460000000|108.29|215801|133.43|35|2024-12-04|15/10/2024||1.12||208250000|108.29000091553|1|2024-09-05|15/07/2024|1.31|0.97|227020000|191050000|71.599998474121|1
2024-10-05 18:52:53|02729|16234|HAFC|565.35M|565350000|18.8|213919|17.5|45|2025-01-28|15/12/2024||0.4933||59400000|18.799999237061|1|2024-10-22|15/09/2024||0.485||59100000|18.799999237061|1
2024-10-05 18:53:03|02730|48652|ORC|579.4M|579400000|7.83|2119937|0|41|2024-10-24|15/09/2024||-0.0875||144000|7.8299999237061|1|2024-07-25|15/06/2024|-0.09|-0.07|-697000|-1490000000000|8.3000001907349|1
2024-10-05 18:53:14|02731|15578|BMRC|325.8M|325800000|20.15|95237|11.51|46|2025-02-03|15/12/2024||0.2968||28500000|20.14999961853|1|2024-10-21|15/09/2024||0.2579||27550000|20.14999961853|1
2024-10-05 18:53:21|02732|987082|||||||24|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1
2024-10-05 18:53:35|02733|20985|CVI|2.48B|2480000000|24.66|1236357|-15.78|45|2024-10-28|15/09/2024||0.31||2020000000|24.659999847412|1|2024-07-30|15/06/2024|0.09|-0.22|1970000000|1790000000|26.920000076294|1
2024-10-05 18:53:46|02734|15421|ANIK|369.77M|369770000|24.99|49685|31.39|45|2024-11-06|15/09/2024||0.1||42360000|24.989999771118|1|2024-08-08|15/06/2024|0.17|0.07|41900000|40770000|25.950000762939|1
2024-10-05 18:53:57|02735|20314|CLDT|418.6M|418600000|8.56|301072|-11.3|45|2024-11-07|15/09/2024||0.08||88620000|8.5600004196167|1|2024-08-02|15/06/2024|0.1|0.06|86480000|85450000|8.670000076294|1
2024-10-05 18:54:07|02736|1050148|ECVT|775.67M|775670000|6.66|1025874|-32.04|31|2024-10-31|15/09/2024||0.1905||187780000|6.6599998474121|1|2024-08-01|15/06/2024|0.12|0.13|182800000|189790000|9.539999961853|1
2024-10-05 18:54:21|02737|17390|TRST|612.71M|612710000|32.23|84932|17.71|44|2024-10-21|15/09/2024||0.57||42290000|32.229999542236|1|2024-07-22|15/06/2024|0.66|0.53|43440000|40970000|32.590000152588|1
2024-10-05 18:54:32|02738|15529|BBSI|964.22M|964220000|36.89|152735|59.8|45|2024-10-30|15/09/2024||0.7013||287030000|36.889999389648|1|2024-07-31|15/06/2024|0.62|0.5794|279700000|273130000|36.490001678467|1
2024-10-05 18:54:44|02739|1165971|PTVE|2.05B|2049999999.9999998|11.41|409965|46.47|21|2024-11-13|15/09/2024||0.369||1370000000|11.409999847412|1|2024-07-31|15/06/2024|0.17|0.2562|1340000000|1360000000|13.210000038147|1
2024-10-05 18:54:56|02740|20841|SXC|708.9M|708900000|8.43|1084325|-11.36|46|2025-01-30|15/12/2024||0.2||418850000|8.4300003051758|1|2024-10-28|15/09/2024||0.21||417400000|8.4300003051758|1
2024-10-05 18:55:05|02741|1141593|FULC|238.37M|238370000|3.82|1659596|-9.91|27|2024-11-13|15/09/2024||-0.4089||0.00|3.8199999332428|1|2024-07-31|15/06/2024|0.87|-0.41|80000000|1780000|8.4099998474121|1
2024-10-05 18:55:17|02742|15952|DXPE|822.28M|822280000|52.08|95527|50.74|45|2024-11-06|15/09/2024||0.86||443000000|52.080001831055|1|2024-08-08|15/06/2024|1.02|0.8|445550000|434000000|47.759998321533|1
2024-10-05 18:55:28|02743|41234|RMAX|223.46M|223460000|11.85|258845|-3.42|45|2024-10-31|15/09/2024||0.3513||77870000|11.85000038147|1|2024-08-08|15/06/2024|0.41|0.34|78500000|77920000|8.3900003433228|1
2024-10-05 18:55:37|02744|942647|SCU|790.33M|790330000|12.72|386055|3.84|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
2024-10-05 18:55:47|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
2024-10-05 18:55:59|02746|17521|VSEC|1.59B|1590000000|86.17|153094|61.31|41|2024-10-30|15/09/2024||0.6471||266770000|86.169998168945|1|2024-07-31|15/06/2024|0.64|0.67|266000000|255060000|87.099998474121|1
2024-10-05 18:56:08|02747|1165433|AEVA|712.52M|712520000|3.28|284215|-4.87|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
2024-10-05 18:56:21|02748|980196|MSBI|464.23M|464230000|21.7|117236|4.08|35|2025-01-23|15/12/2024||0.628||73050000|21.700000762939|1|2024-10-24|15/09/2024||0.644||73090000|21.700000762939|1
2024-10-05 18:56:33|02749|16063|FCBC|756.76M|756760000|41.42|38579|36.03|44|2025-01-28|15/12/2024||0.67||41100000|41.419998168945|1|2024-10-22|15/09/2024||0.7||41000000|41.419998168945|1
2024-10-05 18:56:43|02750|17022|RBCAA|1.22B|1220000000|62.87|17627|41.98|45|2025-01-24|15/12/2024||0.99||83500000|62.869998931885|1|2024-10-18|15/09/2024||1.22||82600000|62.869998931885|1
2024-10-05 18:56:53|02751|15794|CPRX|2.37B|2370000000|20|986015|59.62|43|2024-11-06|15/09/2024||0.296||122270000|20|1|2024-08-07|15/06/2024|0.56|0.23|122700000|111770000|16.190000534058|1
2024-10-05 18:57:03|02752|24333|TPC|1.45B|1450000000|27.73|484387|267.77|45|2024-11-06|15/09/2024||0.295||1220000000|27.729999542236|1|2024-08-01|15/06/2024|0.02|0.2|1130000000|1150000000|24.889999389648|1
2024-10-05 18:57:14|02753|955845|SRG|260.52M|260519999.99999997|4.63|445017|-38.1|37|2024-11-06|15/09/2024|||||4.6300001144409|1|2024-08-14|15/06/2024|-1.82||44220000||3.7999999523163|1
2024-10-05 18:57:22|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
2024-10-05 18:57:34|02755|32395|FOSL|66.95M|66950000|1.26|332769|-29.21|46|2024-11-06|15/09/2024|||||1.2599999904633|1|2024-08-08|15/06/2024|-0.47||260000000||1.0900000333786|1
2024-10-05 18:57:44|02756|16576|MBWM|674.23M|674230000|41.78|67577|35.34|45|2025-01-21|15/12/2024||1.14||56690000|41.779998779297|1|2024-10-15|15/09/2024||1.17||56910000|41.779998779297|1
2024-10-05 18:57:55|02757|24293|THR|965.4M|965400000|28.56|124036|6.49|45|2024-10-31|15/09/2024||0.4775||134150000|28.559999465942|1|2024-08-07|15/06/2024|0.38|0.33|115100000|116120000|29.180000305176|1
2024-10-05 18:58:05|02758|1095928|AMTB|857.23M|857230000|20.43|173177|10.49|30|2025-01-29|15/12/2024||0.336||102140000|20.430000305176|1|2024-10-23|15/09/2024||0.204||98930000|20.430000305176|1
2024-10-05 18:58:18|02759|20431|BLX|1.2B|1200000000|32.83|135051|56.48|45|2024-10-18|15/09/2024||1.12||57080000|32.830001831055|1|2024-07-23|15/06/2024|1.36|1.13|75000000|57570000|33.310001373291|1
2024-10-05 18:58:28|02760|16779|NWLI|1.82B|1820000000|499.98|26481|19.04|39|2024-08-07|15/06/2024|||||499.98001098633|1|2024-05-09|15/03/2024|||||490.19000244141|1
2024-10-05 18:58:39|02761|17356|TITN|318.86M|318860000|13.99|265894|-43.47|45|2024-11-28|15/10/2024||0.138||675280000|13.989999771118|1|2024-08-29|15/07/2024|0.17|0.35|633700000|644950000|14.130000114441|1
2024-10-05 18:58:48|02762|20323|GNK|787.6M|787600000|18.42|468265|28.72|37|2024-11-06|15/09/2024||0.4172||71990000|18.420000076294|1|2024-08-07|15/06/2024|0.46|0.44|107040000|75000000|17.889999389648|1
2024-10-05 18:59:00|02763|15753|CMTL|126.51M|126510000|4.44|406867|-45.85|46|2024-12-05|15/10/2024||-0.105||140700000|4.4400000572205|1|2024-10-04|15/07/2024||-0.1833||128730000|4.4299998283386|1
2024-10-05 18:59:13|02764|20862|DX|912.18M|912180000|12.21|1654310|5.44|46|2025-01-30|15/12/2024||0.0017||17420000|12.210000038147|1|2024-10-21|15/09/2024||-0.0974||10450000|12.210000038147|1
2024-10-05 18:59:22|02765|942325|VVX|1.80B|1800000000|58.55|123648|12.88|41|2024-11-05|15/09/2024||1.05||1070000000|58.549999237061|1|2024-08-06|15/06/2024|0.83|0.87|1070000000|1020000000|47.049999237061|1
2024-10-05 18:59:35|02766|17038|RGP|280.16M|280160000|8.37|423669|-38.14|46|2025-01-01|15/11/2024||0.0841||141750000|8.3699998855591|1|2024-10-01|15/08/2024|0.00|0.0091|136940000|137820000|9.6999998092651|1
2024-10-05 18:59:44|02767|52321|AMTX|128.37M|128370000|2.72|540860|-31.49|37|2024-11-14|15/09/2024||-0.41||75060000|2.7200000286102|1|2024-08-01|15/06/2024|-0.66|-0.4348|66560000|73810000|3.210000038147|1
2024-10-05 18:59:57|02768|17341|THFF|492.41M|492410000|41.68|43332|23.02|44|2025-02-04|15/12/2024||1.31||59230000|41.680000305176|1|2024-10-22|15/09/2024||1.22||59310000|41.680000305176|1
2024-10-05 19:00:04|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
2024-10-05 19:00:14|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
2024-10-05 19:00:26|02771|20205|HLX|1.7B|1700000000|11.17|1908133|12.15|45|2024-10-21|15/09/2024||0.1897||360250000|11.170000076294|1|2024-07-25|15/06/2024|0.21|0.19|364800000|339360000|12.529999732971|1
2024-10-05 19:00:36|02772|15763|CNSL|548.55M|548550000|4.63|459026|32.66|45|2024-10-31|15/09/2024||-0.3878||275450000|4.6300001144409|1|2024-08-06|15/06/2024|-0.37|-0.33|268700000|272490000|4.539999961853|1
2024-10-05 19:00:48|02773|17434|UEIC|110.07M|110070000|8.48|76387|-5.78|45|2024-10-31|15/09/2024||0.125||103100000|8.4799995422363|1|2024-08-08|15/06/2024|-0.09|-0.04|90500000|95100000|10.89999961853|1
2024-10-05 19:00:57|02774|1163488|ITOS|365.95M|365950000|10.02|438776|-4.66|21|2024-11-06|15/09/2024||-1.17||800000|10.020000457764|1|2024-08-08|15/06/2024|-0.18|-1.04|35000000|35000000|15.220000267029|1
2024-10-05 19:01:07|02775|942324|LEU|1.1B|1100000000|67.82|285645|25.43|41|2024-11-05|15/09/2024||0.22||95270000|67.819999694824|1|2024-08-06|15/06/2024|1.89|0.7833|189000000|86830000|36.479999542236|1
2024-10-05 19:01:16|02776|1168785|VIEWQ|325.36K|325360|0.08|136207|-98.55|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
2024-10-05 19:01:27|02777|20936|MOV|434.03M|434030000|19.51|267546|-30.47|45|2024-11-26|15/10/2024||0.80||209100000|19.510000228882|1|2024-09-05|15/07/2024|0.16|0.34|159310000|150500000|22.579999923706|1
2024-10-05 19:01:38|02778|20678|BZH|966.78M|966780000|32.38|419429|37.55|46|2025-01-30|15/12/2024||0.4267||454030000|32.380001068115|1|2024-11-14|15/09/2024||1.35||775420000|32.380001068115|1
2024-10-05 19:01:49|02779|20569|FBRT|1.05B|1050000000|12.82|345344|-1.91|45|2024-11-06|15/09/2024||0.336||53000000|12.819999694824|1|2024-07-31|15/06/2024|0.31|0.41|50890000|58050000|14.010000228882|1
2024-10-05 19:01:59|02780|15451|AROW|469.35M|469350000|28.05|41526|62.7|39|2024-10-22|15/09/2024||0.61||36100000|28.049999237061|1|2024-07-25|15/06/2024|0.52|0.54|35000000|34680000|31.030000686646|1
2024-10-05 19:02:09|02781|21062|DCO|963.65M|963650000|65.34|49570|49.93|45|2024-10-30|15/09/2024||0.675||195450000|65.339996337891|1|2024-08-08|15/06/2024|0.52|0.56|197000000|194570000|59.720001220703|1
2024-10-05 19:02:21|02782|20444|ETD|788.58M|788580000|31.01|302178|6.41|46|2025-01-23|15/12/2024||0.67||161700000|31.010000228882|1|2024-10-23|15/09/2024||0.59||156900000|31.010000228882|1
2024-10-05 19:02:31|02783|16875|CNXN|1.93B|1930000000|73.57|101201|37.98|45|2024-10-30|15/09/2024||1.04||736210000|73.569999694824|1|2024-07-31|15/06/2024|0.99|0.83|736500000|706130000|70.379997253418|1
2024-10-05 19:02:45|02784|1073417|BFST|621.23M|621230000|24.36|81856|28.55|32|2025-01-22|15/12/2024||0.4389||74690000|24.360000610352|1|2024-10-24|15/09/2024||0.5613||65290000|24.360000610352|1
2024-10-05 19:02:55|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
2024-10-05 19:03:06|02786|16099|FISI|383.25M|383250000|24.77|52378|44.01|45|2025-01-30|15/12/2024||0.79||52890000|24.770000457764|1|2024-10-24|15/09/2024||0.765||51440000|24.770000457764|1
2024-10-05 19:03:15|02787|954881|LILA|7.78B|7780000000|9.78|282066|25.71|38|2024-11-06|15/09/2024||0.1766||1130000000|9.7799997329712|1|2024-08-06|15/06/2024|-0.0435|0.0008|1120000000|1130000000|9.8800001144409|1
2024-10-05 19:03:25|02788|20238|LL|970.19K|970190|0.844|751229|-69.2|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
2024-10-05 19:03:35|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
2024-10-05 19:03:45|02790|16240|HAYN|756.22M|756220000|59.55|84414|32.92|46|2025-01-30|15/12/2024||0.86||148090000|59.549999237061|1|2024-11-14|15/09/2024||0.765||152350000|59.549999237061|1
2024-10-05 19:03:53|02791|1050737|RYTM|3.03B|3030000000|49.63|432510|114.29|31|2024-11-05|15/09/2024||-0.8144||32500000|49.630001068115|1|2024-08-06|15/06/2024|-0.55|-0.7089|29080000|28790000|44.029998779297|1
2024-10-05 19:04:01|02792|1163484|ANNX|664.56M|664560000|6.29|1316390|202.4|23|2024-11-18|15/09/2024||-0.2587||0.00|6.289999961853|1|2024-08-12|15/06/2024|-0.23|-0.23|0.00||5.4800000190735|1
2024-10-05 19:04:16|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
2024-10-05 19:04:27|02794|15403|AMSC|948.66M|948660000|23.96|1078992|252.35|39|2024-11-05|15/09/2024||0.0333||49400000|23.959999084473|1|2024-08-06|15/06/2024|0.09|-0.03|40000000|35400000|20.39999961853|1
2024-10-05 19:04:37|02795|15555|BGFV|45.1M|45100000|2.05|341601|-71.05|45|2024-10-29|15/09/2024||0.16||240970000|2.0499999523163|1|2024-07-30|15/06/2024|-0.46|0.03|199820000|227950000|2.75|1
2024-10-05 19:04:48|02796|20414|OLP|575.76M|575760000|26.98|53488|49.23|37|2024-11-06|15/09/2024||0.15||22210000|26.979999542236|1|2024-08-06|15/06/2024|0.45|0.12|21800000|22480000|24.459999084473|1
2024-10-05 19:04:58|02797|15795|TBRG|170.22M|170220000|11.88|81058|-30.81|45|2024-11-05|15/09/2024||-0.0906||82870000|11.880000114441|1|2024-08-08|15/06/2024|-0.34|-0.2798|84730000|81360000|9.829999923706|1
2024-10-05 19:05:10|02798|29677|TDW|3.74B|3740000000|71.25|858533|9.16|45|2024-11-06|15/09/2024||1.11||349220000|71.25|1|2024-08-06|15/06/2024|0.94|0.94|339230000|331660000|84.589996337891|1
2024-10-05 19:05:20|02799|20379|REX|809.85M|809850000|46.1|130688|20.49|38|2024-11-28|15/10/2024||0.7553||188230000|46.099998474121|1|2024-08-27|15/07/2024|0.7|0.54|148150000|146000000|47.5|1
2024-10-05 19:05:32|02800|1152340|ALRS|448.76M|448760000|22.69|45265|28.63|27|2025-01-22|15/12/2024||0.364||60480000|22.690000534058|1|2024-10-29|15/09/2024||0.444||52220000|22.690000534058|1
2024-10-05 19:05:43|02801|16110|FMNB|539.97M|539970000|14.37|88222|25.61|40|2025-01-23|15/12/2024||0.355||45000000|14.369999885559|1|2024-10-23|15/09/2024||0.345||44000000|14.369999885559|1
2024-10-05 19:05:53|02802|15940|DSPG|533.07M|533070000.00000006|21.98|408272|0|36|2022-08-01|15/06/2022||0.1||38000000|21.979999542236|1|2022-04-28|15/03/2022||0.03||35100000|21.979999542236|1
2024-10-05 19:06:03|02803|24290|TR|2.21B|2210000000|29.71|267832|-1.45|36|2024-10-23|15/09/2024|||||29.709999084473|1|2024-07-24|15/06/2024|||||30.010000228882|1
2024-10-05 19:06:13|02804|20760|IPI|289.29M|289290000|23.52|63212|2.93|45|2024-11-05|15/09/2024||-0.1428||40940000|23.520000457764|1|2024-08-05|15/06/2024|-0.06|0.004|62100000|51500000|23.549999237061|1
2024-10-05 19:06:23|02805|31044|HTBI|563.39M|563390000|32.46|44666|57.8|42|2025-01-23|15/12/2024||0.7575||49720000|32.459999084473|1|2024-10-23|15/09/2024||0.7725||49790000|32.459999084473|1
2024-10-05 19:06:33|02806|41263|HY|1.15B|1150000000|65.72|76886|52.24|45|2024-10-29|15/09/2024||1.9||1040000000|65.720001220703|1|2024-08-06|15/06/2024|3.58|2.28|1170000000|1080000000|69.330001831055|1
2024-10-05 19:06:43|02807|20508|OPY|509.07M|509070000|49.27|39405|35.99|39|2024-10-25|15/09/2024|||||49.270000457764|1|2024-07-26|15/06/2024|0.92||330590000||57.939998626709|1
2024-10-05 19:06:52|02808|1152813|OPRT|101.81M|101810000|2.85|141603|-57.78|24|2024-11-12|15/09/2024||0.0375||248040000|2.8499999046326|1|2024-08-08|15/06/2024|0.08|-0.1506|250400000|245730000|2.7699999809265|1
2024-10-05 19:07:03|02809|21200|EBF|632.15M|632150000|24.31|115514|14.83|38|2024-12-16|15/11/2024||0.42||101630000|24.309999465942|1|2024-09-23|15/08/2024|0.4|0.42|99040000|104580000|23.959999084473|1
2024-10-05 19:07:17|02810|16319|IBCP|676.21M|676210000|32.36|119583|78.98|44|2025-01-23|15/12/2024||0.752||55060000|32.360000610352|1|2024-10-24|15/09/2024||0.76||54880000|32.360000610352|1
2024-10-05 19:07:28|02811|16169|GERN|2.6B|2600000000|4.32|8996949|133.51|45|2024-11-06|15/09/2024||-0.0853||18590000|4.3200001716614|1|2024-08-08|15/06/2024|-0.1|-0.103|882000|344800|4.5599999427795|1
2024-10-05 19:07:40|02812|16653|MOFG|551.3M|551300000|27.4|56294|28.58|46|2025-01-23|15/12/2024||0.666||54580000|27.39999961853|1|2024-10-24|15/09/2024||0.58||49280000|27.39999961853|1
2024-10-05 19:07:51|02813|20228|EVC|187.17M|187170000|2.08|347948|-41.9|45|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
2024-10-05 19:08:00|02814|961630|EQBK|597.4M|597400000|39.14|45963|58.78|36|2025-01-22|15/12/2024||1.03||56470000|39.139999389648|1|2024-10-15|15/09/2024||1||56220000|39.139999389648|1
2024-10-05 19:08:12|02815|1141597|AMK|2.64B|2640000000|35.24|505206|43.6|27|2024-11-05|15/09/2024||0.6778||176450000|35.240001678467|1|2024-07-18|15/06/2024|0.66|0.6389|149800000|150000000|34.409999847412|1
2024-10-05 19:08:25|02816|29706|USM|4.81B|4810000000|55.93|175158|40.42|45|2024-10-31|15/09/2024||0.12||931370000|55.930000305176|1|2024-08-02|15/06/2024|0.2|0.15|927000000|924960000|54.700000762939|1
2024-10-05 19:08:36|02817|989654|CSTR|418.35M|418350000|20.1|104952|36.55|32|2024-07-25|15/06/2024||0.32||27000000|20.10000038147|1|2024-04-19|15/03/2024||0.31||26500000|20.10000038147|1
2024-10-05 19:08:48|02818|16102|FLIC|290.88M|290880000|12.91|125115|13.35|46|2025-01-23|15/12/2024||0.21||21990000|12.909999847412|1|2024-10-24|15/09/2024||0.18||21320000|12.909999847412|1
2024-10-05 19:08:58|02819|24385|FSP|169.85M|169850000|1.64|373865|-9.89|45|2024-11-05|15/09/2024||-0.08||30770000|1.6399999856949|1|2024-07-30|15/06/2024|-0.2|-0.08|30830000|30700000|1.75|1
2024-10-05 19:09:08|02820|1097534|BFC|873.6M|873600000|87.24|26381|9.68|32|2025-01-21|15/12/2024||1.49||39200000|87.23999786377|1|2024-10-15|15/09/2024||1.54||39600000|87.23999786377|1
2024-10-05 19:09:16|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||10.840000152588|1|2022-05-12|15/03/2022||0.08|||10.840000152588|1
2024-10-05 19:09:23|02822|1131006|FREE|211.57M|211570000|4.87|310717|33.06|23|2024-11-06|15/09/2024||-0.03||140100000|4.8699998855591|1|2024-08-13|15/06/2024||-0.02||138500000|4.8699998855591|1
2024-10-05 19:09:33|02823|15430|APEI|243.57M|243570000|13.76|251018|179.96|45|2024-11-05|15/09/2024||0.11||154530000|13.760000228882|1|2024-08-06|15/06/2024|-0.06|0.07|152900000|154080000|17.270000457764|1
2024-10-05 19:09:44|02824|103918|RYAM|579.2M|579200000|8.79|525769|160.06|41|2024-11-05|15/09/2024||-0.13||403130000|8.789999961853|1|2024-08-06|15/06/2024|0.19|-0.1|419000000|402170000|5.4699997901917|1
2024-10-05 19:09:54|02825|15489|ATNI|477.52M|477520000|32.2|76728|-0.49|45|2024-10-23|15/09/2024||-0.1183||185310000|32.200000762939|1|2024-07-24|15/06/2024|0.5|-0.26|183280000|182390000|22.739999771118|1
2024-10-05 19:10:06|02826|30667|BHB|447.33M|447330000|29.3|40311|20.97|37|2025-01-23|15/12/2024||0.675||38950000|29.299999237061|1|2024-10-17|15/09/2024||0.67||38930000|29.299999237061|1
2024-10-05 19:10:20|02827|1010658|NESR|877.76M|877760000|9.2|60174|57.26|31|2024-11-06|15/09/2024|||||9.1999998092651|1|2024-08-29|15/06/2024|||||9.5|1
2024-10-05 19:10:30|02828|1052915|MBIN|2.03B|2029999999.9999998|44.29|206354|61.88|32|2025-02-03|15/12/2024||1.37||159250000|44.290000915527|1|2024-10-24|15/09/2024||1.5||164150000|44.290000915527|1
2024-10-05 19:10:40|02829|1096115|GRTS|22.44M|22440000|0.19|1971216|-92.12|30|2024-11-07|15/09/2024||-0.1786||2590000|0.18999999761581|1|2024-08-13|15/06/2024|-0.16|-0.28|920000|1900000|0.49050000309944|1
2024-10-05 19:10:48|02830|1056239|MVBF|242.53M|242530000|18.76|27722|-16.44|31|2024-10-28|15/09/2024||0.3475||36230000|18.760000228882|1|2024-07-29|15/06/2024|0.31|0.36|34710000|37890000|24.770000457764|1
2024-10-05 19:10:55|02831|1166009|DYN|3.27B|3270000000|32.58|1289008|245.13|18|2024-10-31|15/09/2024||-0.7043||0.00|32.580001831055|1|2024-08-13|15/06/2024|-0.7|-0.72|||43.069999694824|1
2024-10-05 19:11:08|02832|15394|AMNB|497.64M|497640000|47.76|20143|25.09|44|2024-07-18|15/06/2024||0.69||27800000|47.759998321533|1|2024-04-18|15/03/2024||0.67||27400000|47.759998321533|1
2024-10-05 19:11:19|02833|48378|CPS|231.73M|231730000|13.38|109553|7.99|44|2024-10-30|15/09/2024||-0.41||710000000|13.380000114441|1|2024-08-01|15/06/2024|-0.64|-0.78|708400000|758500000|14.779999732971|1
2024-10-05 19:11:28|02834|17436|UFCS|509.26M|509260000|20.1|119747|1.77|45|2024-10-30|15/09/2024||0.1804||294600000|20.10000038147|1|2024-08-06|15/06/2024|-0.07|-0.0197|287570000|284300000|20.60000038147|1
2024-10-05 19:11:36|02835|1166231|ATHA|16.34M|16340000|0.425|764099|-76.39|19|2024-11-07|15/09/2024||-0.7467||0.00|0.42500001192093|1|2024-08-01|15/06/2024|-0.7|-0.74|0.00||3.1900000572205|1
2024-10-05 19:11:47|02836|8233|HOV|1.2B|1200000000|197.88|82519|131.63|45|2024-12-05|15/10/2024|||||197.88000488281|1|2024-08-22|15/07/2024|9.75||722700000||207.60000610352|1
2024-10-05 19:11:58|02837|15675|CCNE|477.33M|477330000|22.94|46327|26.11|43|2025-01-28|15/12/2024||0.58||56800000|22.940000534058|1|2024-10-22|15/09/2024||0.575||55900000|22.940000534058|1
2024-10-05 19:12:08|02838|21078|MCS|509.63M|509630000|15.84|426719|0.89|45|2024-10-30|15/09/2024||0.405||207270000|15.840000152588|1|2024-08-01|15/06/2024|-0.64|0.04|176000000|163900000|12.590000152588|1
2024-10-05 19:12:21|02839|17193|SMBC|622.08M|622080000|55.16|38968|37.66|38|2025-01-27|15/12/2024||1.22||43970000|55.159999847412|1|2024-10-21|15/09/2024||1.1||42740000|55.159999847412|1
2024-10-05 19:12:31|02840|24419|ALT|442.77M|442770000|6.23|2480550|139.62|43|2024-11-05|15/09/2024||-0.3638||833|6.2300000190735|1|2024-08-08|15/06/2024|-0.35|-0.3486|5000|714|5.5|1
2024-10-05 19:12:41|02841|15885|CZNC|289.38M|289380000|18.8|25596|3.58|35|2025-01-16|15/12/2024||0.46||27190000|18.799999237061|1|2024-10-17|15/09/2024||0.45||26950000|18.799999237061|1
2024-10-05 19:13:52|02842|24294|VPG|331.51M|331510000|25.01|72402|-24.49|6|2024-11-05|15/09/2024||0.3068||78710000|25.010000228882|1|2024-08-06|15/06/2024|0.31|0.34|77400000|79620000|31.420000076294|1
2024-10-05 19:14:06|02843|20269|NPK|510.52M|510520000|71.9|34181|-0.64|41|2024-10-25|15/09/2024|||||71.900001525879|1|2024-07-26|15/06/2024|||||78.099998474121|1
2024-10-05 19:14:19|02844|951005|VKTX|7.2B|7200000000|64.96|3478821|482.08|37|2025-02-05|15/12/2024||-0.2733||0.00|64.959999084473|1|2024-10-30|15/09/2024||-0.2395||0.00|64.959999084473|1
2024-10-05 19:14:30|02845|958117|BNED|242.69M|242690000|9.26|356024|-90.83|37|2024-08-28|15/07/2024||-0.81||268320000|13.210000038147|1|2024-06-25|15/04/2024||-0.36||253770000|7.2699999809265|1
2024-10-05 19:14:45|02846|24384|UVE|598.16M|598160000|21|176473|57.02|42|2024-10-24|15/09/2024||-0.5157||553270000|21|1|2024-07-25|15/06/2024|1.18|0.95|380200000|569010000|19.420000076294|1
2024-10-05 19:14:57|02847|15917|DJCO|649.44M|649440000|471.49|16405|61.19|31|2024-12-16|15/09/2024|||||471.48999023438|1|2024-08-08|15/06/2024|||||407.25|1
2024-10-05 19:15:10|02848|24421|WSR|666.36M|666360000|13.31|309886|42.35|45|2024-10-30|15/09/2024||0.305||31250000|13.310000419617|1|2024-07-31|15/06/2024|0.05|0.225|37480000|32220000|14.039999961853|1
2024-10-05 19:15:22|02849|101926|TRUE|299.03M|299030000|3.29|280416|64.5|41|2024-11-07|15/09/2024||-0.04||47410000|3.289999961853|1|2024-08-05|15/06/2024|-0.15|-0.07|41800000|44320000|3.3800001144409|1
2024-10-05 19:15:36|02850|15779|CONNQ|1.09M|1090000|0.044|390902|-98.74|45|2024-12-03|15/10/2024||-0.32||441560000|0.04374999925494|1|2024-09-03|15/07/2024||-0.38||467610000|0.01109999977052|1
2024-10-05 19:15:49|02851|16837|OSBC|676.33M|676330000|15.08|300031|10.72|42|2025-01-22|15/12/2024||0.4667||70680000|15.079999923706|1|2024-10-16|15/09/2024||0.4733||70820000|15.079999923706|1
2024-10-05 19:16:04|02852|52891|CARE|393.85M|393850000|17.07|82965|42.49|31|2025-01-23|15/12/2024||0.195||34500000|17.069999694824|1|2024-10-24|15/09/2024||0.225||35500000|17.069999694824|1
2024-10-05 19:16:17|02853|16443|KBAL|447.94M|447940000|12.3|477850|0|41|2023-11-06|15/09/2023||0.255||194600000|12.300000190735|1|2023-08-02|15/06/2023||0.32||191430000|12.300000190735|1
2024-10-05 19:16:30|02854|15987|EGLE|856.16M|856160000|62.58|175483|45.98|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
2024-10-05 19:16:41|02855|24339|WTI|394.45M|394450000|2.68|1583115|-29.66|45|2024-11-06|15/09/2024||-0.135||148900000|2.6800000667572|1|2024-08-06|15/06/2024|-0.05|-0.055|142760000|148050000|2.1300001144409|1
2024-10-05 19:16:54|02856|16890|ALTO|126.97M|126970000|1.66|437695|-57.97|45|2024-11-04|15/09/2024||0.05||271200000|1.6599999666214|1|2024-08-06|15/06/2024|-0.05|-0.1|236500000|232580000|1.3999999761581|1
2024-10-05 19:17:04|02857|50840|TOON|31.14M|31140000|0.7887|108014|-42.01|27|2023-05-16|15/03/2023||||18620000|2.5499999523163|1|2023-03-01|15/12/2022|-0.52|-0.01|19060000|22800000|3.1199998855591|1
2024-10-05 19:17:22|02858|17099|RUSHB|3.89B|3890000000|45.67|17284|1.81|45|2024-10-29|15/09/2024||0.675||1750000000|45.669998168945|1|2024-07-31|15/06/2024|0.97|0.765|2030000000|1860000000|47.700000762939|1
2024-10-05 19:17:37|02859|6385|RBBN|572.45M|572450000|3.28|334120|34.43|45|2024-10-23|15/09/2024||0.078||219590000|3.2799999713898|1|2024-07-24|15/06/2024|0.05|0.05|193000000|204770000|3.920000076294|1
2024-10-05 19:17:49|02860|16865|FRPH|573.39M|573390000|30.13|24180|9.86|43|2024-11-06|15/09/2024|||||30.129999160767|1|2024-08-07|15/06/2024|0.11||10470000||28.290000915527|1
2024-10-05 19:18:01|02861|100234|LE|517.8M|517799999.99999994|16.6|106962|133.8|41|2024-12-03|15/10/2024||0.0425||317150000|16.60000038147|1|2024-09-05|15/07/2024|-0.02|-0.1|317200000|307470000|15.109999656677|1
2024-10-05 19:18:14|02862|15670|CCBG|570.26M|570260000|33.66|37319|10.51|46|2025-01-28|15/12/2024||0.71||58550000|33.659999847412|1|2024-10-22|15/09/2024||0.77||58700000|33.659999847412|1
2024-10-05 19:18:25|02863|17221|FRST|288.04M|288040000|11.67|57230|46.24|43|2025-01-23|15/12/2024||0.48||38880000|11.670000076294|1|2024-10-24|15/09/2024||0.43||37550000|11.670000076294|1
2024-10-05 19:18:37|02864|20321|AUDAQ|785.57K|785570|0.1575|53568|-62.5|41|2023-11-07|15/09/2023||-3.15||298700000|0.34400001168251|1|2023-08-09|15/06/2023||-5.55||291800000|0.94999998807907|1
2024-10-05 19:18:49|02865|24343|TRC|460.41M|460410000|17.17|64884|5.92|39|2024-11-05|15/09/2024||0.03||11100000|17.170000076294|1|2024-08-06|15/06/2024|0.04|-0.03|5690000|7500000|16.770000457764|1
2024-10-05 19:18:59|02866|16072|CIVB|278.71M|278710000|17.71|49976|11.95|42|2025-02-06|15/12/2024||0.46||38530000|17.709999084473|1|2024-10-29|15/09/2024||0.4367||37820000|17.709999084473|1
2024-10-05 19:19:07|02867|16513|EGIOQ|293.35K|293350|0.05|2314093|-99.83|43|2024-04-25|15/03/2024||-1.48||93790000|10.920000076294|1|2024-03-04|15/12/2023||-0.9264||100250000|9.8599996566772|1
2024-10-05 19:19:22|02868|1008646|WTTR|1.18B|1180000000|11.52|897916|55.89|32|2024-10-29|15/09/2024||0.1413||353240000|11.520000457764|1|2024-07-30|15/06/2024|0.13|0.12|365000000|372250000|11.510000228882|1
2024-10-05 19:19:33|02869|15962|EBTC|383.3M|383300000|31.34|23409|11.93|31|2024-10-17|15/09/2024|||||31.340000152588|1|2024-07-23|15/06/2024|||||27.559999465942|1
2024-10-05 19:19:44|02870|962332|SMBK|483.02M|483020000|28.54|53195|33.43|34|2025-01-27|15/12/2024||0.4967||43080000|28.540000915527|1|2024-10-21|15/09/2024||0.465||42470000|28.540000915527|1
2024-10-05 19:19:54|02871|41330|TIPT|726.96M|726960000|19.76|69946|26.5|37|2024-10-30|15/09/2024|||||19.760000228882|1|2024-07-31|15/06/2024|0.31||546670000||20|1
2024-10-05 19:20:07|02872|16048|EZPW|624.03M|624030000|11.4|487354|36.36|46|2025-01-29|15/12/2024||0.39||318950000|11.39999961853|1|2024-11-13|15/09/2024||0.26||288240000|11.39999961853|1
2024-10-05 19:20:20|02873|20335|OIS|325.96M|325960000|5.11|783888|-31.59|45|2024-10-24|15/09/2024||0.06||190380000|5.1100001335144|1|2024-07-29|15/06/2024|0.07|0.04|186380000|183400000|4.7399997711182|1
2024-10-05 19:20:30|02874|15613|BSRR|390.63M|390630000|27.52|40351|43.93|46|2025-01-28|15/12/2024||0.704||38490000|27.520000457764|1|2024-10-21|15/09/2024||0.726||38980000|27.520000457764|1
2024-10-05 19:20:42|02875|32536|ANIP|1.13B|1130000000|57.83|342085|-1.36|44|2024-11-06|15/09/2024||1.07||143800000|57.830001831055|1|2024-08-06|15/06/2024|1.02|0.95|138040000|129090000|59.159999847412|1
2024-10-05 19:20:53|02876|13954|RES|1.48B|1480000000|7|1936404|-15.66|46|2025-01-22|15/12/2024||0.1125||366740000|7|1|2024-10-23|15/09/2024||0.13||373250000|7|1
2024-10-05 19:21:03|02877|20373|NAT|791.34M|791340000|3.79|2265460|-5.25|45|2024-11-27|15/09/2024||0.0708||59070000|3.789999961853|1|2024-09-04|15/06/2024|0.1|0.1014|66100000|65990000|3.670000076294|1
2024-10-05 19:21:19|02878|21152|CATO|95.96M|95960000|4.97|70357|-31.82|42|2024-11-14|15/10/2024|||||4.9699997901917|1|2024-08-22|15/07/2024|||||5.039999961853|1
2024-10-05 19:21:30|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|0|33|2023-11-09|15/09/2023||-0.8971||333330|40.389999389648|1|2023-08-21|15/06/2023||-0.8995||568000|40.389999389648|1
2024-10-05 19:21:42|02880|48368|TCS|26.44M|26440000|7.6896|111635|-74.75|38|2024-10-29|15/09/2024||-0.035||206150000|7.6895999908447|1|2024-08-06|15/06/2024|-0.26|-0.21|181860000|192410000|17.25|1
2024-10-05 19:21:51|02881|1089437|PRVB|2.37B|2370000000|24.98|2740198|0|25|2023-08-09|15/06/2023||-0.625||8270000|24.979999542236|1|2023-05-04|15/03/2023||-0.6675||4870000|24.979999542236|1
2024-10-05 19:22:04|02882|15861|CVLG|662.36M|662360000|50.29|49573|14.5|45|2025-01-22|15/12/2024||1.1||296730000|50.290000915527|1|2024-10-23|15/09/2024||1.1||303580000|50.290000915527|1
2024-10-05 19:22:18|02883|13987|MPAA|131.76M|131759999.99999999|6.67|73030|-12.12|43|2024-11-06|15/09/2024||0.18||204500000|6.6700000762939|1|2024-08-08|15/06/2024|-0.33|0.07|169890000|172500000|6|1
2024-10-05 19:22:26|02884|52751|BVH|1.28B|1280000000|75|248766|119.62|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2024-10-05 19:22:36|02885|17149|SENEA|428.39M|428390000|62.02|27252|15.11|31|2024-11-06|15/09/2024|||||62.020000457764|1|2024-08-08|15/06/2024|||||58.119998931885|1
2024-10-05 19:22:46|02886|40068|INBK|293.23M|293230000|33.83|43156|100.06|39|2025-01-22|15/12/2024||0.906||35900000|33.830001831055|1|2024-10-23|15/09/2024||0.828||34400000|33.830001831055|1
2024-10-05 19:22:54|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
2024-10-05 19:23:04|02888|101910|PFIS|451.5M|451500000|45.26|20321|12.87|32|2025-01-23|15/12/2024||1.18||40100000|45.259998321533|1|2024-10-18|15/09/2024||1.07||37450000|45.259998321533|1
2024-10-05 19:23:13|02889|1156858|PASG|40.09M|40090000|0.649|270735|2.22|21|2024-11-12|15/09/2024||-0.2362||2500000|0.64899998903275|1|2024-08-08|15/06/2024|-0.26|-0.3092|0.00|0.00|0.82300001382828|1
2024-10-05 19:23:24|02890|24358|UFI|123.04M|123040000|6.74|55922|-1.46|46|2025-01-29|15/12/2024||-0.05||159110000|6.7399997711182|1|2024-10-30|15/09/2024||-0.11||149760000|6.7399997711182|1
2024-10-05 19:23:36|02891|16114|FNLC|290.53M|290530000|26.07|17963|10|37|2024-10-16|15/09/2024|||||26.069999694824|1|2024-07-24|15/06/2024|1.09||37750000||28.110000610352|1
2024-10-05 19:23:45|02892|21057|CIA|192.99M|192990000|3.87|64550|40.73|35|2024-11-05|15/09/2024||0.07||63100000|3.8699998855591|1|2024-08-06|15/06/2024|0.08|0.06|62080000|59240000|2.3900001049042|1
2024-10-05 19:23:58|02893|15513|AXTI|109.67M|109670000|2.53|284680|1.2|45|2024-10-31|15/09/2024||-0.0318||27090000|2.5299999713898|1|2024-08-01|15/06/2024|-0.02|-0.05|27900000|26320000|3.6400001049042|1
2024-10-05 19:24:08|02894|29688|TLYS|140.21M|140210000|4.65|79789|-41.36|42|2024-11-28|15/10/2024||-0.265||143900000|4.6500000953674|1|2024-09-05|15/07/2024|0.00|-0.06|162870000|163800000|4.9400000572205|1
2024-10-05 19:24:18|02895|21085|QMCO|16.63M|16629999.999999998|3.471|39677|-73.94|45|2024-10-31|15/09/2024||-0.03||74200000|3.470999956131|1|2024-08-13|15/06/2024|-0.09|0.01|71300000|86400000|6.2740001678467|1
2024-10-05 19:24:29|02896|16241|HBCP|332.62M|332620000|41.22|15661|27.7|43|2025-01-28|15/12/2024||1.01||33550000|41.220001220703|1|2024-10-29|15/09/2024||0.9906||33200000|41.220001220703|1
2024-10-05 19:24:38|02897|1010528|GNTY|394.27M|394270000|33.14|23627|16.12|33|2025-01-21|15/12/2024||0.5933||29520000|33.139999389648|1|2024-10-21|15/09/2024||0.6033||29340000|33.139999389648|1
2024-10-05 19:24:48|02898|949584|FPI|513.38M|513380000|10.74|333893|4.56|39|2024-10-23|15/09/2024||-0.035||10310000|10.739999771118|1|2024-07-24|15/06/2024|-0.06|-0.04|11440000|10660000|11.510000228882|1
2024-10-05 19:24:56|02899|1165658|AOUT|115.36M|115360000|8.98|23177|-6.7|19|2024-11-29|15/10/2024||0.225||56680000|8.9799995422363|1|2024-09-05|15/07/2024|0.06|-0.1|41600000|41700000|9.1899995803833|1
2024-10-05 19:25:04|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
2024-10-05 19:25:20|02901|24326|TNK|2.1B|2100000000|61.12|289339|63.39|45|2024-10-31|15/09/2024||2.51||169200000|61.119998931885|1|2024-08-01|15/06/2024|3.11|3.14|296590000|191860000|65.440002441406|1
2024-10-05 19:25:29|02902|1168392|BRBS|203.71M|203710000|2.77|277438|-32.77|15|2023-04-27|15/03/2023|0.09||50340000||9.579999923706|1|2023-02-02|15/12/2022|0.33||49000000||12.680000305176|1
2024-10-05 19:25:40|02903|15456|ARTNA|373.4M|373400000|36.2|36034|-13.85|40|2024-11-06|15/09/2024||0.65||29000000|36.200000762939|1|2024-08-05|15/06/2024|0.52|0.54|27420000|27000000|39.110000610352|1
2024-10-05 19:25:49|02904|24394|CTO|564.06M|564060000|18.82|428513|16.89|34|2024-10-24|15/09/2024||-0.05||29570000|18.819999694824|1|2024-07-25|15/06/2024|-0.03|-0.05|28850000|27410000|18.989999771118|1
2024-10-05 19:26:01|02905|15495|ATRO|698.41M|698410000|19.98|156474|25.58|45|2024-11-05|15/09/2024||0.19||198700000|19.979999542236|1|2024-08-01|15/06/2024|0.04|0.17|198100000|191000000|23.030000686646|1
2024-10-05 19:26:10|02906|1169506|BOLT|24.68M|24680000|0.645|172639|-32.11|20|2024-11-07|15/09/2024||-0.346||1300000|0.64499998092651|1|2024-08-13|15/06/2024|-0.56|-0.4575|1280000|956750|0.70080000162125|1
2024-10-05 19:26:21|02907|20652|NR|615.63M|615630000|7.12|654460|9.71|46|2025-02-06|15/12/2024||0.085||99100000|7.1199998855591|1|2024-10-29|15/09/2024||0.0725||94500000|7.1199998855591|1
2024-10-05 19:26:31|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
2024-10-05 19:26:40|02909|17198|SMMF|377.45M|377450000|25.7|28581|11.21|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
2024-10-05 19:26:48|02910|1167138|SQZB|678.3K|678300|0.023|20575|-54.9|19|2024-11-06|15/09/2024|||||0.0230000000447|1|2024-08-01|15/06/2024|||||0.04500000178814|1
2024-10-05 19:26:59|02911|945635|AJX|149.59M|149590000|3.28|107761|-48.67|39|2024-10-31|15/09/2024||-0.38||7300000|3.2799999713898|1|2024-07-24|15/06/2024|-0.32|-0.16|-1500000|5680000|3.8499999046326|1
2024-10-05 19:27:09|02912|958240|PVBC|171.72M|171720000|10.28|43686|8.55|31|2024-10-24|15/09/2024||0.07||14600000|10.279999732971|1|2024-07-29|15/06/2024|-0.2|0.05|13480000|14200000|11.859999656677|1
2024-10-05 19:27:17|02913|1129489|SPFI|532.24M|532240000|32.48|45710|20.83|27|2025-01-24|15/12/2024||0.6479||49330000|32.479999542236|1|2024-10-22|15/09/2024||0.6615||49230000|32.479999542236|1
2024-10-05 19:27:31|02914|16752|NRIM|375.45M|375450000|68.24|21119|73.51|46|2025-02-03|15/12/2024||1.25||26100000|68.23999786377|1|2024-10-24|15/09/2024||1.57||26500000|68.23999786377|1
2024-10-05 19:27:39|02915|976068|SYRE|1.48B|1480000000|29.15|503915|173.45|34|2024-11-07|15/09/2024||-0.8886||0.00|29.14999961853|1|2024-08-08|15/06/2024|-0.86|-0.95||6670000|24.549999237061|1
2024-10-05 19:27:50|02916|15330|ACTG|454.7M|454700000|4.53|332070|29.43|45|2024-11-11|15/09/2024||0.12||27300000|4.5300002098083|1|2024-08-08|15/06/2024|-0.08|0.08|25840000|19800000|4.8099999427795|1
2024-10-05 19:28:00|02917|24438|LCTX|171.84M|171840000|0.91|490591|-31.06|42|2024-11-06|15/09/2024||-0.0414||971200|0.91000002622604|1|2024-08-08|15/06/2024|-0.03|-0.045|1410000|943200|0.86500000953674|1
2024-10-05 19:28:10|02918|20494|HT|482.37M|482370000|9.98|636547|1.11|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
2024-10-05 19:28:21|02919|31020|CSTE|155.42M|155420000|4.5|66228|2.74|46|2025-02-05|15/12/2024||-0.17||118560000|4.5|1|2024-11-06|15/09/2024||-0.175||120570000|4.5|1
2024-10-05 19:28:33|02920|940762|LOCO|401.04M|401040000|13.4|265553|54.38|41|2024-10-31|15/09/2024||0.17||121180000|13.39999961853|1|2024-08-01|15/06/2024|0.26|0.21|122200000|120720000|12.060000419617|1
2024-10-05 19:28:44|02921|1089602|AMAL|956.08M|956080000|31.2|161135|78.29|31|2025-01-23|15/12/2024||0.7767||77770000|31.200000762939|1|2024-10-24|15/09/2024||0.82||79210000|31.200000762939|1
2024-10-05 19:28:54|02922|1081658|KZR|58.19M|58190000|0.798|693782|-14.59|31|2024-11-07|15/09/2024||-0.315||1000000|0.79799997806549|1|2024-08-13|15/06/2024|-0.3|-0.3197|0.00|750000|0.59090000391006|1
2024-10-05 19:29:04|02923|102889|CBAY|3.73B|3730000000|32.48|4086578|130.68|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
2024-10-05 19:29:16|02924|16836|ORRF|677.98M|677980000|35|95301|67.87|40|2025-01-28|15/12/2024||0.9567||62500000|35|1|2024-10-22|15/09/2024||0.9256||53800000|35|1
2024-10-05 19:29:25|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
2024-10-05 19:29:35|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
2024-10-05 19:29:46|02927|20945|SB|549.87M|549870000|5.15|544674|62.46|45|2024-11-06|15/09/2024||0.2121||75140000|5.1500000953674|1|2024-07-29|15/06/2024|0.17|0.19|78500000|71300000|5.4499998092651|1
2024-10-05 19:29:58|02928|16659|MPB|490.71M|490710000|29.39|36522|44.35|32|2025-02-04|15/12/2024||0.7133||45200000|29.389999389648|1|2024-10-23|15/09/2024||0.69||44310000|29.389999389648|1
2024-10-05 19:30:11|02929|30911|RLGT|277.13M|277130000|6.07|122736|4.84|43|2024-11-06|15/09/2024||0.0708||215030000|6.0700001716614|1|2024-09-12|15/06/2024|0.1|0.0303|206030000|201850000|6.3400001525879|1
2024-10-05 19:30:27|02930|17140|SCOR|33.98M|33980000|6.95|20137|-39.14|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|12.951999664307|1
2024-10-05 19:30:37|02931|16683|MTRX|318.73M|318730000|11.57|199080|-1.78|45|2024-11-06|15/09/2024||-0.3191||182000000|11.569999694824|1|2024-09-09|15/06/2024|-0.14|-0.21|189500000|202810000|9.3699998855591|1
2024-10-05 19:30:45|02932|48365|BHR|201.72M|201720000|3.04|332721|12.18|41|2024-11-06|15/09/2024||-0.4815||152930000|3.039999961853|1|2024-07-31|15/06/2024|-0.33|-0.2172|187590000|190800000|3.7699999809265|1
2024-10-05 19:30:57|02933|28172|EMWPF|26.53K|26530|0.0014|10665|-72.55|41|2024-11-27|15/09/2024|||||0.00139999995008|1|2024-08-01|15/06/2024|||||0.00159999995958|1
2024-10-05 19:31:07|02934|1129393|RRBI|346.11M|346110000|50.26|9150|11|27|2025-02-04|15/12/2024||1.22||28490000|50.259998321533|1|2024-10-30|15/09/2024||1.21||27780000|50.259998321533|1
2024-10-05 19:31:25|02935|20707|ONIT|241.86M|241860000|30.83|23758|37.57|45|2024-11-05|15/09/2024||1.36||255310000|30.829999923706|1|2024-08-01|15/06/2024|1.33|1.36|246400000|282610000|29.229999542236|1
2024-10-05 19:31:37|02936|17201|SMSI|12.69M|12690000|1.15|3551277|-88.12|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
2024-10-05 19:31:49|02937|1073373|SURF|65.08M|65080000|1.07|557244|0|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
2024-10-05 19:31:59|02938|17609|ZEUS|429.27M|429270000|38.56|175106|-24.21|45|2024-10-31|15/09/2024||0.475||509200000|38.560001373291|1|2024-08-01|15/06/2024|0.6|0.55|526250000|536870000|50.680000305176|1
2024-10-05 19:32:11|02939|1046340|HFFG|180.34M|180340000|3.42|51266|-16.79|24|2024-11-07|15/09/2024||0.14||290070000|3.420000076294|1|2024-08-28|15/06/2024|0.04|0.04|302340000|302340000|3.3699998855591|1
2024-10-05 19:32:25|02940|17507|VRA|145.36M|145360000|5.15|475276|-20.03|45|2024-12-11|15/10/2024||0.19||114650000|5.1500000953674|1|2024-09-11|15/07/2024|0.13|0.1|110800000|118510000|4.9800000190735|1
2024-10-05 19:32:37|02941|31035|FSBW|324.04M|324040000|42.36|20754|45.47|33|2025-01-23|15/12/2024||1.11||35200000|42.360000610352|1|2024-10-24|15/09/2024||1.14||35600000|42.360000610352|1
2024-10-05 19:32:48|02942|16523|LFCR|166.23M|166230000|5.38|231810|-20.06|46|2025-01-02|15/11/2024||-0.2667||30180000|5.3800001144409|1|2024-10-04|15/08/2024|-0.53|-0.4867|24710000|23190000|4.7049999237061|1
2024-10-05 19:32:57|02943|48416|FRBA|369.65M|369650000|14.68|56768|32.97|40|2025-01-22|15/12/2024||0.4033||33400000|14.680000305176|1|2024-10-23|15/09/2024||0.4033||32790000|14.680000305176|1
2024-10-05 19:33:06|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
2024-10-05 19:33:25|02945|1089261|MESA|48.75M|48750000|1.18|181178|40.48|36|2024-12-11|15/09/2024||0.1677||154000000|1.1799999475479|1|2024-08-05|15/06/2024||0.2194||147000000|1.4299999475479|1
2024-10-05 19:33:36|02946|20279|AHT|36.4M|36400000|0.725|351537|-69.28|46|2024-11-05|15/09/2024||-0.35||266990000|0.72500002384186|1|2024-07-30|15/06/2024|0.25|-1.63|316480000|309390000|0.94459998607635|1
2024-10-05 19:33:47|02947|15508|AVNW|243.26M|243260000|19.36|110363|-33.52|46|2025-01-29|15/12/2024||0.9||121270000|19.360000610352|1|2024-10-30|15/09/2024||0.7383||115530000|19.360000610352|1
2024-10-05 19:34:00|02948|20460|PKE|268.56M|268560000|13.26|79895|-16.08|45|2025-01-02|15/11/2024|||||13.260000228882|1|2024-10-07|15/08/2024|||||13.260000228882|1
2024-10-05 19:34:08|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
2024-10-05 19:34:21|02950|16577|MCBC|509.24M|509240000|14.82|209758|62.68|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
2024-10-05 19:34:35|02951|29685|TK|871.52M|871520000|9.49|610624|58.43|45|2024-10-31|15/09/2024|||||9.4899997711182|1|2024-08-01|15/06/2024|0.36||326140000||8.670000076294|1
2024-10-05 19:34:43|02952|100168|TACO|455.89M|455890000|12.51|450714|0|30|2022-07-28|15/06/2022||0.16||129930000|12.510000228882|1|2022-05-05|15/03/2022||0.06||120110000|12.510000228882|1
2024-10-05 19:34:51|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
2024-10-05 19:35:01|02954|24401|VHC|25.96M|25960000|6.95|9524|39|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||8.6219997406006|1
2024-10-05 19:35:14|02955|16946|POWL|2.91B|2910000000|242.99|426867|195.28|45|2024-12-03|15/09/2024||2.31||231820000|242.99000549316|1|2024-07-30|15/06/2024|3.79|2.16|288000000|222180000|137.71000671387|1
2024-10-05 19:35:24|02956|1073036|QTTB|539.68M|539680000|44.75|109233|121.97|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
2024-10-05 19:35:33|02957|20915|BRT|353.75M|353750000|17.93|26330|5.84|33|2024-11-05|15/09/2024||-0.13||23900000|17.930000305176|1|2024-08-12|15/06/2024|-0.13|-0.16|23860000|23600000|17.549999237061|1
2024-10-05 19:35:41|02958|1129485|PSTL|331.15M|331150000|14.36|93372|8.54|25|2024-11-12|15/09/2024||0.0312||17910000|14.359999656677|1|2024-08-06|15/06/2024|0.02|0.03|18050000|16910000|14.039999961853|1
2024-10-05 19:35:51|02959|949628|XBIT|227.86M|227860000|7.48|63682|86.53|38|2024-11-07|15/09/2024|||||7.4800000190735|1|2024-08-09|15/06/2024|||||6.5900001525879|1
2024-10-05 19:36:00|02960|16973|EYPT|461.86M|461860000|8.63|654190|2.01|43|2024-10-30|15/09/2024||-0.57||9910000|8.6300001144409|1|2024-08-07|15/06/2024|-0.58|-0.54|9480000|9640000|9.0200004577637|1
2024-10-05 19:36:08|02961|1163124|NKTX|276.59M|276590000|3.92|617864|188.24|21|2024-11-06|15/09/2024||-0.36||0.00|3.920000076294|1|2024-08-13|15/06/2024|-0.34|-0.47|0.00||5.0700001716614|1
2024-10-05 19:36:15|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
2024-10-05 19:36:26|02963|15905|DGICA|477.42M|477420000|14.43|54283|0.56|45|2024-10-24|15/09/2024||0.1675||236850000|14.430000305176|1|2024-07-25|15/06/2024|0.11|0.0746|247190000|242270000|14.029999732971|1
2024-10-05 19:36:38|02964|31073|CRDF|121.03M|121030000|2.6|465835|114.88|44|2024-10-31|15/09/2024||-0.27||75000|2.5999999046326|1|2024-08-08|15/06/2024|-0.26|-0.25|163000|58750|2.1400001049042|1
2024-10-05 19:36:48|02965|992681|CTXR|78.43M|78430000|0.434|1857740|-35.13|31|2024-11-27|15/09/2024||-0.05||0.00|0.43399998545647|1|2024-08-13|15/06/2024|-0.06|-0.05|||0.69120001792908|1
2024-10-05 19:37:00|02966|16622|MHLD|167.62M|167620000|1.68|108603|8.39|45|2024-11-06|15/09/2024|||||1.6799999475479|1|2024-08-08|15/06/2024|-0.1||20490000||1.6299999952316|1
2024-10-05 19:37:08|02967|1034513|BBCP|304.6M|304600000|5.69|117582|-32.98|31|2025-01-08|15/10/2024||0.2133||127280000|5.6900000572205|1|2024-09-04|15/07/2024|0.13|0.1927|109620000|125450000|6.1500000953674|1
2024-10-05 19:37:23|02968|16780|NWPX|436.42M|436420000|44|43209|48.1|45|2024-11-05|15/09/2024||0.7733||122730000|44|1|2024-07-31|15/06/2024|0.86|0.67|129500000|119170000|37.380001068115|1
2024-10-05 19:37:34|02969|1052355|FDBC|280.6M|280600000|48.92|9592|9.29|25|2023-04-21|15/03/2023|1.24||26830000||44.340000152588|1|2023-01-25|15/12/2022|1.27||25210000||46.889999389648|1
2024-10-05 19:37:43|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
2024-10-05 19:37:53|02971|50995|DRIO|33.93M|33930000|1.13|99308|-64.58|37|2024-11-11|15/09/2024||-0.245||7800000|1.1299999952316|1|2024-08-08|15/06/2024|-0.08|-0.445|6260000|7920000|0.92699998617172|1
2024-10-05 19:38:05|02972|15683|CECO|967.36M|967360000|27.67|235579|76.92|44|2024-11-06|15/09/2024||0.2867||160080000|27.670000076294|1|2024-07-30|15/06/2024|0.2|0.1583|137520000|143330000|30.010000228882|1
2024-10-05 19:38:17|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
2024-10-05 19:38:28|02974|16744|NNBR|200.69M|200690000|4.01|125887|143.03|43|2024-11-07|15/09/2024||-0.0333||120500000|4.0100002288818|1|2024-08-07|15/06/2024|-0.02|-0.06|122990000|124470000|3.3599998950958|1
2024-10-05 19:38:34|02975|1166560|ONCR|3.39M|3390000|0.13|493532|550|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
2024-10-05 19:38:44|02976|20960|FF|264.33M|264329999.99999997|6.04|343479|24.06|45|2024-11-07|15/09/2024|||||6.039999961853|1|2024-08-09|15/06/2024|0.22||72400000||4.7300000190735|1
2024-10-05 19:38:54|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
2024-10-05 19:39:06|02978|15889|DAKT|613.43M|613430000|13.15|534505|48.76|45|2024-11-27|15/10/2024||0.22||204350000|13.14999961853|1|2024-09-04|15/07/2024|-0.11|0.28|226090000|229070000|13.609999656677|1
2024-10-05 19:39:16|02979|100200|EIGRQ|12.59M|12590000|8.5|11058|0.79|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
2024-10-05 19:39:29|02980|16495|LCUT|144.03M|144030000|6.5|60809|27.45|45|2024-11-07|15/09/2024||0.4033||199430000|6.5|1|2024-08-08|15/06/2024|-0.03|-0.0267|141670000|144000000|7.2699999809265|1
2024-10-05 19:39:39|02981|1080088|TECX|486.53M|486530000|33.02|70704|81.03|29|2024-08-08|15/06/2024|-4.34|-0.08|||16.139999389648|1|2024-05-09|15/03/2024||-0.36||0.00|15.119999885559|1
2024-10-05 19:39:54|02982|1096079|CBNK|407.78M|407780000|24.85|25193|30.04|32|2025-01-22|15/12/2024||0.5711||53990000|24.85000038147|1|2024-10-21|15/09/2024||0.6971||44740000|24.85000038147|1
2024-10-05 19:40:06|02983|1153038|HBT|670.01M|670010000|21.23|32452|16.52|26|2025-01-23|15/12/2024||0.5594||57040000|21.229999542236|1|2024-10-21|15/09/2024||0.5748||57160000|21.229999542236|1
2024-10-05 19:40:15|02984|1152989|KRRO|312.35M|312350000|33.59|64020|148.81|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
2024-10-05 19:40:26|02985|16192|GLRE|490.96M|490960000|13.9|105772|24.44|45|2024-11-06|15/09/2024||0.3515|||13.89999961853|1|2024-08-06|15/06/2024|0.23|0.2533|168980000||12.449999809265|1
2024-10-05 19:40:35|02986|16923|PLPC|599.17M|599170000|121.94|15730|-23.74|33|2024-11-01|15/09/2024|||||121.94000244141|1|2024-07-31|15/06/2024|||||133.86999511719|1
2024-10-05 19:40:46|02987|998045|NODK|316.75M|316750000|15.34|24294|19.84|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
2024-10-05 19:40:56|02988|1169488|AFCG|203.78M|203780000|9.86|201934|27.61|17|2024-11-06|15/09/2024||0.2996||13440000|9.8599996566772|1|2024-08-07|15/06/2024|0.56|0.3525|18380000|18100000|8.6800003051758|1
2024-10-05 19:41:08|02989|16914|PKOH|391.13M|391130000|29.95|33546|53.67|44|2024-11-04|15/09/2024||0.91||447900000|29.950000762939|1|2024-08-07|15/06/2024|1.02|0.88|433000000|445450000|27.579999923706|1
2024-10-05 19:41:19|02990|940832|ADVM|156.63M|156630000|7.53|279631|-35.09|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
2024-10-05 19:41:28|02991|1121798|ASLE|252.73M|252730000|4.75|330771|-68.25|23|2024-11-05|15/09/2024||0.0725||93930000|4.75|1|2024-08-07|15/06/2024|-0.05|0.1|77100000|87660000|5.7699999809265|1
2024-10-05 19:41:40|02992|20884|MG|350.04M|350040000|11.3|139801|117.73|47|2024-10-30|15/09/2024||0.275||188700000|11.300000190735|1|2024-07-31|15/06/2024|0.21|0.135|189770000|185800000|10.029999732971|1
2024-10-05 19:41:49|02993|41341|TNXP|19.51M|19510000|0.1394|25395560|-99.26|40|2024-11-04|15/09/2024||-2.93||3580000|0.13940000534058|1|2024-08-19|15/06/2024|-19.28|-5.23|2210000|3500000|0.44740000367165|1
2024-10-05 19:41:57|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
2024-10-05 19:42:10|02995|17495|VLGEA|443.51M|443510000|29.99|26436|23.77|37|2024-12-03|15/10/2024|||||29.989999771118|1|2024-10-08|15/07/2024|||||29.989999771118|1
2024-10-05 19:42:20|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
2024-10-05 19:42:28|02997|52760|||||||41|2024-08-07|15/06/2024|||||6.0840001106262|1|2024-05-07|15/03/2024|-0.22||315200000||7.5370001792908|1
2024-10-05 19:42:38|02998|16106|FLXS|227.24M|227240000|43.67|27107|114.07|40|2024-10-28|15/09/2024||0.54||96680000|43.669998168945|1|2024-08-19|15/06/2024|0.75|0.67|110820000|109520000|36.400001525879|1
2024-10-05 19:42:48|02999|31034|FRGI|217.69M|217690000|8.49|366138|0.47|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
2024-10-05 19:42:58|03000|976457|SCWX|730.17M|730170000|8.22|51786|37.69|34|2024-12-05|15/10/2024||0.0033||81050000|8.2200002670288|1|2024-09-05|15/07/2024|0.00|0.01|82180000|81030000|7.3600001335144|1
2024-10-05 19:43:07|03001|20546|ODC|485.85M|485850000|66.68|18886|2.32|46|2024-12-03|15/10/2024|||||66.680000305176|1|2024-10-10|15/07/2024|||||66.680000305176|1
2024-10-05 19:43:20|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
2024-10-05 19:43:38|03003|1169484|SNSE|12.58M|12580000|0.5001|48848|-30.54|18|2024-11-05|15/09/2024||-0.2743||0.00|0.50010001659393|1|2024-08-06|15/06/2024|-0.28|-0.29|0.00||0.61000001430511|1
2024-10-05 19:43:46|03004|1163254|PSTX|253.48M|253480000|2.61|456256|12.99|23|2024-11-07|15/09/2024||-0.3879||15420000|2.6099998950958|1|2024-08-05|15/06/2024|-0.32|-0.4067|26000000|15420000|3.0999999046326|1
2024-10-05 19:43:54|03005|1153684|ETNB|761.49M|761490000|7.19|625633|-53.46|24|2024-11-07|15/09/2024||-0.6082||625000|7.1900000572205|1|2024-08-05|15/06/2024|-0.48|-0.56|0.00||8.9099998474121|1
2024-10-05 19:44:07|03006|17502|VOXX|144.31M|144310000|6.42|2835979|-14.97|46|2025-01-13|15/11/2024||-0.10||133300000|6.4200000762939|1|2024-10-10|15/08/2024||-0.38||117900000|6.4200000762939|1
2024-10-05 19:44:16|03007|1156575|BDTX|211.89M|211890000|3.75|1113255|48.81|26|2024-11-04|15/09/2024||-0.3442||0.00|3.75|1|2024-08-06|15/06/2024|-0.36|-0.39|0.00||5.3000001907349|1
2024-10-05 19:44:24|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
2024-10-05 19:44:35|03009|16702|NATR|247.08M|247080000|13.35|51501|-18.75|45|2024-11-06|15/09/2024||0.14||108950000|13.35000038147|1|2024-08-09|15/06/2024|0.07|0.18|110600000|112300000|14.659999847412|1
2024-10-05 19:45:14|03010|1167743|SPRY|1.38B|1380000000|14.19|1106773|255.64|20|2024-11-07|15/09/2024||-0.1425||500000|14.189999580383|1|2024-08-06|15/06/2024|-0.13|-0.12|500000|1000000|9.3199996948242|1
2024-10-05 19:45:25|03011|1163753|PBFS|277.5M|277500000|10.91|31681|28.96|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
2024-10-05 19:45:34|03012|1061143|ACET|117.01M|117010000|1.42|733045|7.58|32|2024-11-06|15/09/2024||-0.343||625000|1.4199999570847|1|2024-08-13|15/06/2024|-0.33|-0.36|0.00||1.2699999809265|1
2024-10-05 19:45:44|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
2024-10-05 19:45:54|03014|102927|IMUX|145.03M|145030000|1.61|383878|15.83|41|2024-11-07|15/09/2024||-0.224||0.00|1.6100000143051|1|2024-08-08|15/06/2024|-0.21|-0.2325|0.00|0.00|1.1699999570847|1
2024-10-05 19:46:02|03015|30798|IBIO|18.92M|18920000|2.19|72196|-60.68|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
2024-10-05 19:46:11|03016|1131052|FOA|101.34M|101340000|10.21|30510|-17.66|20|2024-11-05|15/09/2024||0.02||81000000|10.210000038147|1|2024-08-06|15/06/2024|-0.05|-0.02|79000000|66000000|7.039999961853|1
2024-10-05 19:46:21|03017|20854|CRDa|540.73M|540730000|10.97|77086|20.02|45|2024-11-04|15/09/2024||0.2533||328410000|10.970000267029|1|2024-08-05|15/06/2024|0.25|0.1967|314230000|328260000|9.3599996566772|1
2024-10-05 19:46:29|03018|1129438|MEC|413.42M|413420000|20.05|119696|82.11|27|2024-10-29|15/09/2024||0.2529||158270000|20.049999237061|1|2024-08-06|15/06/2024|0.26|0.22|163600000|158560000|16.690000534058|1
2024-10-05 19:46:40|03019|16229|ONCT|3.7M|3700000|1.25|39305|-79.19|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|6.5960001945496|1
2024-10-05 19:46:51|03020|15609|BSET|127.31M|127310000|14.48|16936|-4.74|41|2025-01-23|15/11/2024||0.065||88950000|14.479999542236|1|2024-10-09|15/08/2024||-0.335||80110000|14.479999542236|1
2024-10-05 19:47:02|03021|1072329|GORV|19.83M|19830000|1.4|39355|-80.45|31|2024-10-31|15/09/2024||-0.99||293100000|1.3999999761581|1|2024-08-16|15/06/2024|-3.22|-0.49|238700000|300300000|2.4300000667572|1
2024-10-05 19:47:12|03022|1043280|MBIO|8.12M|8119999.999999999|0.218|1432372|-89.1|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|5.4270000457764|1
2024-10-05 19:47:24|03023|16478|KVHI|95.42M|95420000|4.84|57665|-5.47|45|2024-10-31|15/09/2024||-0.07||28290000|4.8400001525879|1|2024-08-01|15/06/2024|-0.12|-0.09|28700000|30000000|4.4499998092651|1
2024-10-05 19:47:34|03024|16124|FRBKQ|21.28K|21280|0.001|123631|-99.68|39|2024-10-30|15/09/2024||-0.03||29370000|0.00050000002375|1|2024-07-26|15/06/2024||-0.05||28160000|0.00350000010803|1
2024-10-05 19:47:47|03025|1097779|LEGH|641.76M|641760000|26.57|59999|42.01|29|2024-11-06|15/09/2024||0.6025||48020000|26.569999694824|1|2024-08-08|15/06/2024|0.67|0.58|42500000|46350000|26.389999389648|1
2024-10-05 19:47:55|03026|1174322|AOMR|239.29M|239290000|10.26|161428|25.43|18|2024-11-05|15/09/2024||0.2579||10030000|10.260000228882|1|2024-08-06|15/06/2024|-0.09|0.2|9460000|9760000|12.340000152588|1
2024-10-05 19:48:06|03027|20673|BH|523.66M|523659999.99999994|169.94|2028|9.02|35|2024-11-01|15/09/2024|||||169.94000244141|1|2024-08-09|15/06/2024|-171.89||91140000||188.05999755859|1
2024-10-05 19:48:15|03028|1137408|BCEL|3.57M|3570000|0.09|209935|-60.47|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
2024-10-05 19:48:23|03029|1163487|INZY|324.34M|324340000|5.17|259321|38.24|21|2024-11-05|15/09/2024||-0.4355||0.00|5.1700000762939|1|2024-08-06|15/06/2024|-0.44|-0.4|0.00||4.6999998092651|1
2024-10-05 19:48:30|03030|1072283|HOFV|12.25M|12250000|1.87|20654|-54.83|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|15.840000152588|1
2024-10-05 19:48:40|03031|17310|TAST|478.13M|478130000|9.54|684086|51.19|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
2024-10-05 19:48:51|03032|1061145|SLDB|253.96M|253960000|6.58|289367|183.62|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
2024-10-05 19:48:57|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
2024-10-05 19:49:06|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
2024-10-05 19:49:21|03035|1008760|EEX|897.28M|897280000|4.4|246893|-5.17|32|2024-11-04|15/09/2024||-0.06||85610000|4.4000000953674|1|2024-08-07|15/06/2024|-0.03|-0.07|86000000|87000000|4.7600002288818|1
2024-10-05 19:49:33|03036|41224|NGVC|593.55M|593550000|26.04|89958|106.16|45|2024-11-14|15/09/2024||0.25||315130000|26.040000915527|1|2024-08-08|15/06/2024|0.4|0.3|309080000|306430000|23.39999961853|1
2024-10-05 19:49:42|03037|989653|FLNT|49.43M|49430000|2.93|18220|8.52|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
2024-10-05 19:49:52|03038|21142|SRT|178.53M|178530000|4.425|302942|37.85|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
2024-10-05 19:50:02|03039|40101|ACIC|539.23M|539230000|11.2|202375|52.17|44|2024-11-07|15/09/2024||0.25||117130000|11.199999809265|1|2024-08-07|15/06/2024|0.4|0.3|229450000|275200000|11.64999961853|1
2024-10-05 19:50:14|03040|1156304|VEL|646.63M|646630000|19.53|43730|72.22|25|2024-10-31|15/09/2024||0.4775||51100000|19.530000686646|1|2024-08-01|15/06/2024|0.45|0.41|54760000|48800000|18.930000305176|1
2024-10-05 19:50:23|03041|961750|AC|758.3M|758300000|35.65|7057|1.42|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2024-10-05 19:50:31|03042|1169946|TLIS|3.24M|3240000|1.78|27751|-67.16|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
2024-10-05 19:50:39|03043|1082076|LSEA|424.51M|424510000|11.7|203961|43.73|22|2024-10-31|15/09/2024||0.14||351380000|11.699999809265|1|2024-08-01|15/06/2024|0.36|0.1|418200000|337500000|12.180000305176|1
2024-10-05 19:50:48|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
2024-10-05 19:50:56|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|7.0784997940064|1
2024-10-05 19:51:06|03046|17355|TISI|93.74M|93740000|21.2|19593|190.81|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
2024-10-05 19:51:18|03047|20885|NL|359.03M|359030000|7.35|35407|65.53|44|2024-10-31|15/09/2024||0.169|||7.3499999046326|1|2024-08-07|15/06/2024|0.16|0.132|35900000||5.3133020401001|1
2024-10-05 19:51:25|03048|16857|HPK|1.92B|1920000000|15.15|325508|2.64|24|2024-11-11|15/09/2024||0.3925||285230000|15.14999961853|1|2024-08-05|15/06/2024|0.28|0.42|275270000|283840000|14.449999809265|1
2024-10-05 19:51:35|03049|29712|VHI|981.26M|981260000|34.68|26473|180.36|44|2024-11-07|15/09/2024||0.604|||34.680000305176|1|2024-08-08|15/06/2024|0.7|0.286|559700000||17.219999313354|1
2024-10-05 19:51:46|03050|1166745|SPRB|18.83M|18830000|0.4559|420971|-78.08|19|2024-11-20|15/09/2024||-0.246||1600000|0.45590001344681|1|2024-08-12|15/06/2024|-0.22|-0.32|1610000|1500000|0.4375|1
2024-10-05 19:51:55|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
2024-10-05 19:52:06|03052|24437|CIX|364.88M|364880000|29.62|12002|64.88|44|2024-10-30|15/09/2024|||||29.620000839233|1|2024-08-06|15/06/2024|||||20.734058380127|1
2024-10-05 19:52:18|03053|348|ADSGN|42.53B|42530000000|238.2|379216|52.54|45|2024-10-29|15/09/2024||1.86||6390000000|238.19999694824|1|2024-07-31|15/06/2024|1.09|0.9797|5820000000|5780000000|236.60000610352|1
2024-10-05 19:52:29|03054|347|ALVG|112.71B|112710000000|291.8|558854|32.22|46|2024-11-13|15/09/2024||6.58||17120000000|291.79998779297|1|2024-08-08|15/06/2024|6.15|5.77|42600000000|42410000000|249.19999694824|1
2024-10-05 19:52:40|03055|345|BASFN|43.05B|43050000000|48.235|2183442|16.66|44|2024-10-30|15/09/2024||0.5412||15560000000|48.235000610352|1|2024-07-26|15/06/2024|0.93|0.8677|16110000000|16750000000|44.770000457764|1
2024-10-05 19:52:50|03056|346|BAYGN|29.28B|29280000000|29.81|2977214|-32.05|45|2024-11-05|15/09/2024||0.4308||10320000000|29.805000305176|1|2024-08-06|15/06/2024|0.94|0.919|11140000000|10980000000|26.944999694824|1
2024-10-05 19:53:01|03057|6283|BEIG|29.66B|29660000000|132.3|261605|9.2|45|2024-10-24|15/09/2024||||2440000000|132.30000305176|1|2024-08-01|15/06/2024|2.77|2.77|2570000000|2570000000|134.19999694824|1
2024-10-05 19:53:12|03058|652|BMWG|48.56B|48560000000|77.76|1170360|-17.53|45|2024-11-06|15/09/2024||2.84||36670000000|77.76000213623|1|2024-08-01|15/06/2024|4.15|4.15|36940000000|38150000000|85.819999694824|1
2024-10-05 19:53:22|03059|14145|BNRGn|9.59B|9590000000|66.44|276532|-6.69|45|2024-11-12|15/09/2024||1.27||4090000000|66.440002441406|1|2024-08-14|15/06/2024|1.03|1.23|4180000000|4180000000|64.099998474121|1
2024-10-05 19:53:32|03060|353|CONG|11.26B|11260000000|56.3|433007|-13.49|45|2024-11-11|15/09/2024||2.04||10100000000|56.299999237061|1|2024-08-07|15/06/2024|1.52|1.77|10000000000|10240000000|54.360000610352|1
2024-10-05 19:53:42|03061|958839|1COV|11.01B|11010000000|58.36|677078|19.1|36|2024-10-29|15/09/2024||0.0526||3750000000|58.360000610352|1|2024-07-30|15/06/2024|-0.38|0.134|3690000000|3700000000|53.900001525879|1
2024-10-05 19:53:51|03062|355|MBGn|54.95B|54950000000|57.32|2851137|-11.02|37|2024-10-25|15/09/2024||2.21||37530000000|57.319999694824|1|2024-07-26|15/06/2024|2.95|2.83|36740000000|37230000000|62.959999084473|1
2024-10-05 19:54:01|03063|1014089|DHER|11.03B|11030000000|38.43|810360|45.02|32|2025-02-05|15/12/2024||||3080000000|38.430000305176|1|2024-11-07|15/09/2024||||3220000000|38.430000305176|1
2024-10-05 19:54:12|03064|352|DBKGn|30.66B|30660000000|15.776|5794867|58.57|46|2025-01-30|15/12/2024||0.4941||7040000000|15.776000022888|1|2024-10-23|15/09/2024||0.5228||7290000000|15.776000022888|1
2024-10-05 19:54:21|03065|359|DB1Gn|38.35B|38350000000|209.1|284888|30.16|35|2025-02-05|15/12/2024||2.64||1530000000|209.10000610352|1|2024-10-22|15/09/2024||2.59||1420000000|209.10000610352|1
2024-10-05 19:54:31|03066|354|DHLn|44.39B|44390000000|38.2|2042915|-0.24|45|2024-11-05|15/09/2024||0.6841||20070000000|38.200000762939|1|2024-08-01|15/06/2024|0.63|0.6578|20640000000|20300000000|41.25|1
2024-10-05 19:54:41|03067|656|DTEGn|129.3B|129300000000.00002|26.29|6136721|32.63|35|2024-11-14|15/09/2024||0.4754||28400000000|26.290000915527|1|2024-08-08|15/06/2024|0.5|0.4232|28390000000|28030000000|23.920000076294|1
2024-10-05 19:54:52|03068|9251|EONGn|33.7B|33700000000.000004|12.905|4223354|19.6|45|2024-11-14|15/09/2024||0.23||15490000000|12.904999732971|1|2024-08-14|15/06/2024|0.27|0.55|16880000000|27260000000|12.385000228882|1
2024-10-05 19:55:02|03069|653|FMEG|11.09B|11090000000|37.79|333341|-3.92|45|2024-11-05|15/09/2024||0.7286||5050000000|37.790000915527|1|2024-07-30|15/06/2024|0.7|0.6797|4740000000|4970000000|37.439998626709|1
2024-10-05 19:55:21|03070|6284|FREG|19.11B|19110000000|33.92|902534|21.36|45|2024-11-06|15/09/2024||0.6783||5380000000|33.919998168945|1|2024-07-29|15/06/2024|0.8086|0.7057|5410000000|5460000000|31.860000610352|1
2024-10-05 19:55:34|03071|6334|HEIG|537.2M|537200000|97.38|317213|35.55|45|2024-11-07|15/09/2024||3.81||5820000000|97.379997253418|1|2024-07-30|15/06/2024|3.15|3.43|5510000000|5510000000|98.660003662109|1
2024-10-05 19:55:42|03072|1054774|HFGG|1.51B|1510000000|9.3|1812712|-65.82|31|2024-10-29|15/09/2024||0.1372||1850000000|9.3000001907349|1|2024-08-13|15/06/2024|0.05|0.3395|1950000000|1970000000|5.4000000953674|1
2024-10-05 19:55:53|03073|357|HNKG_p|32.14B|32140000000|81.26|375061|18.94|45|2024-11-06|15/09/2024||1.31||5660000000|81.26000213623|1|2024-08-07|15/06/2024|1.39|1.39|5500000000|5450000000|77.580001831055|1
2024-10-05 19:56:05|03074|659|IFXGn|39.39B|39390000000|30.365|3504774|-5.09|46|2025-02-04|15/12/2024||0.4328||3830000000|30.364999771118|1|2024-11-12|15/09/2024||0.4534||3980000000|30.364999771118|1
2024-10-05 19:56:15|03075|1097708|LIN|203.69B|203690000000|424.8|19069|20.97|33|2024-10-24|15/09/2024||3.53||7610000000|424.79998779297|1|2024-08-02|15/06/2024|3.52|3.5|7570000000|7690000000|420.39999389648|1
2024-10-05 19:56:27|03076|658|MRCG|67.35B|67349999999.99999|154.9|247367|0.23|45|2024-11-14|15/09/2024||2.27||5390000000|154.89999389648|1|2024-08-01|15/06/2024|2.2|2.05|5350000000|5300000000|165.80000305176|1
2024-10-05 19:56:37|03077|6321|MTXGn|15.3B|15300000000|284.2|98728|71.41|45|2024-10-24|15/09/2024||3.08||1820000000|284.20001220703|1|2024-08-01|15/06/2024|3.38|3.04|1760000000|1800000000|261.70001220703|1
2024-10-05 19:56:46|03078|662|MUVGn|63.49B|63490000000|479.9|215308|29.88|45|2024-11-07|15/09/2024||12.39||16940000000|479.89999389648|1|2024-08-08|15/06/2024|12.16|10.98|17370000000|14830000000|435.39999389648|1
2024-10-05 19:57:00|03079|356|PSHG_p|12.19B|12190000000|39.82|647997|-13.38|44|2024-11-13|15/09/2024||3.52|||39.819999694824|1|2024-08-13|15/06/2024|||||38.459999084473|1
2024-10-05 19:57:11|03080|958793|PUMG|5.54B|5540000000|37.11|471876|-29.66|37|2024-11-06|15/09/2024||0.9374||2400000000|37.110000610352|1|2024-08-07|15/06/2024|0.28|0.4348|2120000000|2160000000|41.439998626709|1
2024-10-05 19:57:21|03081|6336|QIA|8.82B|8820000000|39.4|424879|3.36|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
2024-10-05 19:57:31|03082|6306|RWEG|23.4B|23400000000|31.46|1973561|-4.78|45|2024-11-13|15/09/2024||0.467||8920000000|31.459999084473|1|2024-08-14|15/06/2024|2.81|0.1498|4590000000|6650000000|32.290000915527|1
2024-10-05 19:57:41|03083|663|SAPG|233.49B|233490000000|200.7|1352830|64.32|44|2025-01-23|15/12/2024||1.4||9050000000|200.69999694824|1|2024-10-21|15/09/2024||1.21||8450000000|200.69999694824|1
2024-10-05 19:57:55|03084|19900|SATG_p|14.69B|14690000000|236.9|101840|-25.17|46|2025-01-23|15/12/2024||1.27||875870000|236.89999389648|1|2024-10-17|15/09/2024||0.8532||812360000|236.89999389648|1
2024-10-05 19:58:08|03085|350|SIEGn|142.47B|142470000000|182.88|1059888|38.27|46|2025-02-06|15/12/2024||2.47||19750000000|182.88000488281|1|2024-11-14|15/09/2024||2.5||20950000000|182.88000488281|1
2024-10-05 19:58:16|03086|1166602|ENR1n|27.64B|27640000000|35.35|3125870|205.53|23|2025-02-05|15/12/2024||0.0344||8100000000|35.349998474121|1|2024-11-13|15/09/2024||-0.2093||9720000000|35.349998474121|1
2024-10-05 19:58:27|03087|1072226|SHLG|57.82B|57820000000|51.82|621281|8.55|32|2024-11-06|15/09/2024||0.6477||6330000000|51.819999694824|1|2024-07-31|15/06/2024|0.52|0.515|5420000000|5540000000|53.200000762939|1
2024-10-05 19:58:36|03088|6328|SY1G|16.76B|16760000000.000002|119.9|219732|31.3|45|2024-10-24|15/09/2024||||1230000000|119.90000152588|1|2024-08-01|15/06/2024|||1270000000|1280000000|116.75|1
2024-10-05 19:58:46|03089|22402|VOWG_p|48.53B|48530000000|93.98|975303|-11.76|45|2024-10-30|15/09/2024||4.93||78540000000|93.980003356934|1|2024-08-01|15/06/2024|6.21|7.17|83340000000|83160000000|103.19999694824|1
2024-10-05 19:58:57|03090|49817|VNAn|26.74B|26740000000|32.5|1985603|48.06|44|2024-11-06|15/09/2024||0.4894||825930000|32.5|1|2024-08-01|15/06/2024|0.7701|0.4939|826200000|827330000|28.409999847412|1
2024-10-05 19:59:07|03091|942333|ZALG|7.49B|7490000000|29.15|890373|42.47|40|2024-11-05|15/09/2024||0.1327||2390000000|29.14999961853|1|2024-08-06|15/06/2024|0.37|0.2774|2640000000|2610000000|22|1
2024-10-05 19:59:17|03092|19756|UUUG|54.93M|54930000|1.636|6399|-29.79|34|2024-11-12|15/09/2024|||||1.6360000371933|1|2024-08-13|15/06/2024|||15300000||1.7860000133514|1
2024-10-05 19:59:26|03093|6325|ARLn|2.02B|2020000000|33.3|14412|0.45|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2024-10-05 19:59:40|03094|1174918|YOUG|538.16M|538160000|3.15|102189|-36.82|19|2025-01-09|15/11/2024||-0.0508||585780000|3.1500000953674|1|2024-10-10|15/08/2024||-0.1323||458210000|3.1500000953674|1
2024-10-05 19:59:52|03095|962888|A4Y|14.86M|14860000|0.458|6196|-65.56|32|2024-11-27|15/09/2024|||||0.45800000429153|1|2024-08-08|15/06/2024|||||0.33599999547005|1
2024-10-05 20:00:06|03096|19760|APME|37.32M|37320000|1.7|3025|-26.72|36|2024-11-19|15/09/2024|||||1.7000000476837|1|2024-08-16|15/06/2024|0.01||5220000|5220000|1.8899999856949|1
2024-10-05 20:00:16|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
2024-10-05 20:00:26|03098|962340|ADJ|35.32M|35320000|0.25|205399|-46.24|35|2024-11-28|15/09/2024|||||0.2504999935627|1|2024-08-29|15/06/2024|||||0.18420000374317|1
2024-10-05 20:00:37|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
2024-10-05 20:00:46|03100|953064|LNSX|208.18M|208180000|10.1|224|-14.41|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2024-10-05 20:00:56|03101|19200|AOXG|1.05B|1050000000|5.88|26319|116.18|45|2024-11-07|15/09/2024|||||5.8800001144409|1|2024-08-20|15/06/2024|||||3.4700000286102|1
2024-10-05 20:01:06|03102|1056289|ACT1|521.03M|521030000|51.2|6593|158.59|31|2024-11-07|15/09/2024|||||51.200000762939|1|2024-08-01|15/06/2024|1.41||136200000|136130000|51|1
2024-10-05 20:01:20|03103|19201|AMDG|491.07M|491070000|90.4|4828|-19.29|44|2024-10-24|15/09/2024|||||90.400001525879|1|2024-07-23|15/06/2024|1.39||111200000|110200000|98|1
2024-10-05 20:01:30|03104|961763|AT1|3.29B|3290000000|3.009|2519739|55.38|33|2024-11-27|15/09/2024||0.07||392880000|3.0090000629425|1|2024-08-28|15/06/2024|0.16|0.09|339900000|324770000|2.2699999809265|1
2024-10-05 20:01:38|03105|962860|AYDGn|31.95M|31950000|5.6|2907|-25.33|31|2024-11-08|15/09/2024|||||5.5999999046326|1|2024-08-13|15/06/2024|||||5.75|1
2024-10-05 20:01:48|03106|1034495|AAGG|164.67M|164670000|11.44|15312|-24.14|31|2024-11-14|15/09/2024|||||11.439999580383|1|2024-08-14|15/06/2024|0.36|1.32|76900000|335000000|13.939999580383|1
2024-10-05 20:01:57|03107|6311|NAFG|2.86B|2860000000|65.5|157838|-3.73|40|2025-02-06|15/12/2024||2.32||5470000000|65.5|1|2024-12-05|15/09/2024||2.32||5080000000|65.5|1
2024-10-05 20:02:05|03108|1169593|AG1G|2.14B|2140000000.0000002|9.86|209328|56.01|18|2024-11-13|15/09/2024||-0.0322||1490000000|9.8599996566772|1|2024-07-31|15/06/2024|-0.0268|0.02|1520000000|1520000000|6.8249998092651|1
2024-10-05 20:02:16|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
2024-10-05 20:02:26|03110|49821|BST1|120.78M|120780000|9.15|7671|81.19|34|2024-11-07|15/09/2024|||||9.1499996185303|1|2024-08-08|15/06/2024|0.18||26400000||8.3000001907349|1
2024-10-05 20:02:34|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
2024-10-05 20:02:44|03112|962864|BYWG|472.15M|472150000|23.4|839|-48.12|33|2024-11-14|15/09/2024|||||23.39999961853|1|2024-09-27|15/06/2024|||5510000000||26.5|1
2024-10-05 20:02:53|03113|40204|BYWGnx|472.15M|472150000|12.7|76210|-60.5|41|2024-11-14|15/09/2024|||||12.699999809265|1|2024-09-27|15/06/2024|||5510000000||12.5|1
2024-10-05 20:03:03|03114|1054775|BFSA|1.06B|1060000000|26.54|54505|-4.94|31|2024-10-31|15/09/2024||0.4954||310990000|26.540000915527|1|2024-07-25|15/06/2024|0.2523|0.2623|322910000|322900000|31.059999465942|1
2024-10-05 20:03:14|03115|39127|BDTG|204.13M|204130000|20.2|12787|-54.2|40|2024-12-12|15/09/2024|||||20.200000762939|1|2024-08-05|15/06/2024|-0.23|0.445|294100000|301100000|25.299999237061|1
2024-10-05 20:03:25|03116|964570|ARTG|22.25M|22250000|3.17|5872|-16.36|33|2024-11-06|15/09/2024|||||3.170000076294|1|2024-07-31|15/06/2024|||||4.1700000762939|1
2024-10-05 20:03:33|03117|1174916|BIKE|57.86M|57860000|1.31|19645|-19.83|17|2024-11-06|15/09/2024|||||1.3099999427795|1|2024-08-08|15/06/2024|||63800000||1.1000000238419|1
2024-10-05 20:03:44|03118|6300|GBFG|1.89B|1890000000|50.3|37294|51.87|45|2024-11-14|15/09/2024||1.08||1280000000|50.299999237061|1|2024-08-13|15/06/2024|1.16|1.04|1310000000|1290000000|48.25|1
2024-10-05 20:03:55|03119|19781|BIOG|1.37B|1370000000|41.6|204|-4.15|40|2024-11-05|15/09/2024|||||41.599998474121|1|2024-08-06|15/06/2024|||||41.799999237061|1
2024-10-05 20:04:05|03120|19203|BIOG_p|1.37B|1370000000|27.7|1137|-11.22|40|2024-11-05|15/09/2024|||||27.700000762939|1|2024-08-06|15/06/2024|||||26|1
2024-10-05 20:04:18|03121|19783|||||||45|2024-11-06|15/09/2024||2.84||36670000000|73.400001525879|1|2024-08-01|15/06/2024|4.15|4.15|36940000000|38150000000|79.349998474121|1
2024-10-05 20:04:32|03122|963035|BVB|404.53M|404530000|3.665|97859|-3.68|33|2024-11-08|15/09/2024|||||3.664999961853|1|2024-08-16|15/06/2024|||||3.7300000190735|1
2024-10-05 20:04:40|03123|963713|BNNn|58.55M|58550000|2.68|25636|-37.38|33|2024-08-29|15/06/2024|||13200000||1.7599999904633|1|2024-05-28|15/03/2024|||14100000||2.7699999809265|1
2024-10-05 20:04:51|03124|1081719|CPXG|48.74M|48740000|16.3|148|3.82|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2024-10-05 20:05:02|03125|661|CECG|1.54B|1540000000|3.168|269477|63.89|43|2024-12-18|15/09/2024||||5390000000|3.1679999828339|1|2024-08-14|15/06/2024|-0.33||4920000000|4680000000|2.7119998931885|1
2024-10-05 20:05:16|03126|19866|CEC1_p|1.54B|1540000000|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
2024-10-05 20:05:29|03127|19206|CWCG|735.86M|735860000|105.8|3533|18.88|42|2024-11-14|15/09/2024|||||105.80000305176|1|2024-08-15|15/06/2024|||151500000|147500000|98.400001525879|1
2024-10-05 20:05:37|03128|358|CBKG|19.49B|19490000000|16.455|6059703|61.32|35|2024-11-06|15/09/2024||0.475||2690000000|16.454999923706|1|2024-08-07|15/06/2024|0.4938|0.4994|2820000000|2590000000|13.180000305176|1
2024-10-05 20:05:46|03129|1056259|CCAG|68.13M|68130000|0.41|5491|-28.7|31|2024-11-12|15/09/2024|||||0.40999999642372|1|2024-08-06|15/06/2024|||||0.42500001192093|1
2024-10-05 20:05:59|03130|1088691|CSQG|41.88K|41880|0.03|737|-99.3|29|2024-11-15|15/09/2024|||||2.2999999523163|1|2024-08-30|15/06/2024|||||2.2999999523163|1
2024-10-05 20:06:12|03131|19212|EVDG|8.91B|8910000000|92.8|83247|62.95|45|2024-11-21|15/09/2024||||783130000|92.800003051758|1|2024-08-22|15/06/2024|0.6|0.73|793600000|687420000|82.449996948242|1
2024-10-05 20:06:22|03132|23008|DEXd|37.9M|37900000|2.56|10016|34.03|35|2024-11-14|15/09/2024|||||2.5599999427795|1|2024-08-14|15/06/2024|0.1||115000000||2.2999999523163|1
2024-10-05 20:06:33|03133|964642|DMRE|116.06M|116060000|1.1|21038|-17.29|33|2024-11-07|15/09/2024|||||1.1000000238419|1|2024-08-29|15/06/2024|||||0.82499998807907|1
2024-10-05 20:06:42|03134|1061941|DMPG|1.79B|1790000000|33.3|12512|-13.1|32|2024-11-14|15/09/2024|||||33.299999237061|1|2024-08-27|15/06/2024|0.32||279800000|279800000|34.700000762939|1
2024-10-05 20:06:52|03135|19208|DBANn|458.23M|458230000|24.95|14095|-20.29|40|2024-11-28|15/09/2024|||||24.950000762939|1|2024-08-08|15/06/2024|0.11||17650000|4200000|24.10000038147|1
2024-10-05 20:07:03|03136|23007|DEQGn|1.65B|1650000000|21.75|23897|19.11|45|2024-11-14|15/09/2024|||||21.75|1|2024-08-14|15/06/2024|||66800000|66800000|26.25|1
2024-10-05 20:07:19|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
2024-10-05 20:07:28|03138|962341|DKG|146.95M|146950000|4.18|11935|15.15|31|2024-12-19|15/09/2024|||||4.1799998283386|1|2024-08-14|15/06/2024|||||2.7300000190735|1
2024-10-05 20:07:38|03139|958262|PBBG|797.44M|797440000|5.93|221346|-8.63|34|2024-11-13|15/09/2024|||||5.9299998283386|1|2024-08-14|15/06/2024|||132000000|141000000|4.9920001029968|1
2024-10-05 20:07:48|03140|22138|DWNG|9.98B|9980000000|25.15|124599|20.33|45|2024-11-08|15/09/2024|||||25.14999961853|1|2024-08-06|15/06/2024|-0.73||342800000||18.60000038147|1
2024-10-05 20:07:59|03141|6327|DEZG|561.99M|561990000|4.05|442628|2.32|40|2024-11-07|15/09/2024||0.17||479200000|4.0500001907349|1|2024-08-08|15/06/2024|0.16|0.17|420800000|506300000|4.6139998435974|1
2024-10-05 20:08:07|03142|1114558|DFV|96.28M|96280000|6.6|6617|-8.59|24|2024-11-21|15/09/2024|||||6.5999999046326|1|2024-09-12|15/06/2024|||||6.25|1
2024-10-05 20:08:19|03143|19207|BRNKn|179.67M|179670000|2.15|93587|-38.13|41|2024-11-07|15/09/2024|||||2.1500000953674|1|2024-08-27|15/06/2024|||44700000|41550000|2.2300000190735|1
2024-10-05 20:08:29|03144|6315|GILG|3.51B|3510000000|44.5|2898|3.97|45|2024-11-04|15/09/2024|||||44.5|1|2024-07-31|15/06/2024|||||44|1
2024-10-05 20:08:42|03145|32558|DUEG|1.56B|1560000000|22.6|95098|-4.96|45|2024-11-07|15/09/2024||0.6255||1210000000|22.60000038147|1|2024-08-07|15/06/2024|0.27|0.5545|1180000000|1180000000|18.879999160767|1
2024-10-05 20:08:50|03146|1072321|DWSG|7.52B|7520000000|37.58|76297|19.91|30|2025-01-30|15/12/2024||0.9444||694050000|37.580001831055|1|2024-10-23|15/09/2024||0.8856||656740000|37.580001831055|1
2024-10-05 20:08:59|03147|964658|ED4|222M|222000000|8.88|2808|-23.45|34|2024-11-07|15/09/2024|||||8.8800001144409|1|2024-08-30|15/06/2024|0.14||211650000|211970000|10|1
2024-10-05 20:09:11|03148|962884|EIN_p|666.94M|666940000|58.9|2820|34.27|33|2024-11-19|15/09/2024|||||58.900001525879|1|2024-08-22|15/06/2024|1.73||306850000|295500000|57|1
2024-10-05 20:09:26|03149|6293|ZILGn|263.58M|263579999.99999997|4.16|80402|-24.57|45|2024-11-12|15/09/2024|||||4.1599998474121|1|2024-08-07|15/06/2024|0.15||445000000|467000000|4.5|1
2024-10-05 20:09:36|03150|955862|ELBG|11.58M|11580000|2.04|2589|-20.93|34|2024-11-14|15/09/2024|||||2.039999961853|1|2024-08-14|15/06/2024|||11180000||2.2200000286102|1
2024-10-05 20:09:46|03151|49819|ECVG|2.77B|2770000000|17.1|96992|38.52|37|2024-11-13|15/09/2024||||122000000|17.10000038147|1|2024-08-14|15/06/2024|||119100000|119100000|17|1
2024-10-05 20:09:55|03152|1176374|ERWE|8.79M|8790000|0.358|1984|15.48|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
2024-10-05 20:10:05|03153|41033|EVKn|9.85B|9850000000|21.14|878101|24.94|45|2024-11-06|15/09/2024||0.4653||3900000000|21.139999389648|1|2024-08-01|15/06/2024|0.5|0.4273|3930000000|3960000000|18.764999389648|1
2024-10-05 20:10:21|03154|949641|E4I|92.35M|92350000|4.28|12111|31.29|34|2024-11-14|15/09/2024|||||4.2800002098083|1|2024-08-22|15/06/2024|0.13||59600000|54600000|5.4800000190735|1
2024-10-05 20:10:34|03155|23018|FIEG|3.82B|3820000000|45.45|30487|10.64|45|2024-11-07|15/09/2024||||610870000|45.450000762939|1|2024-08-29|15/06/2024|0.52||552700000|559200000|42.049999237061|1
2024-10-05 20:10:43|03156|964687|FTKn|1.52B|1520000000|13.84|171643|70.36|26|2024-10-22|15/09/2024||||112600000|13.835000038147|1|2024-07-23|15/06/2024|0.25|0.25|118700000|115540000|13.234999656677|1
2024-10-05 20:10:56|03157|19823|FPHG|35.31M|35310000|2.26|4098|-23.13|34|2024-11-21|15/09/2024|||||2.2599999904633|1|2024-08-29|15/06/2024|||||2.2799999713898|1
2024-10-05 20:11:05|03158|6289|FRAG|4.44B|4440000000|48.06|122576|-0.52|45|2024-11-05|15/09/2024||2.38||1210000000|48.060001373291|1|2024-08-06|15/06/2024|1.45|1.3|1150000000|1080000000|45.020000457764|1
2024-10-05 20:11:13|03159|1171960|VH2|488M|488000000|24.4|20693|108.9|19|2024-11-14|15/09/2024|||||24.39999961853|1|2024-08-14|15/06/2024|0.4|0.33|117350000|113300000|18.879999160767|1
2024-10-05 20:11:24|03160|22584|FPEn|4.9B|4900000000|32.75|18137|10.46|40|2024-10-30|15/09/2024||0.572||892320000|32.75|1|2024-07-30|15/06/2024|0.59|0.594|887000000|887000000|30|1
2024-10-05 20:11:36|03161|14148|FPE3_p|4.9B|4900000000|42.02|72776|18.37|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
2024-10-05 20:11:45|03162|1131047|GTYG|144.74M|144740000|0.775|1220|-59.64|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2024-10-05 20:11:57|03163|6296|G1AG|7.61B|7610000000|45.8|241622|33.84|45|2024-11-06|15/09/2024||0.6929||1380000000|45.799999237061|1|2024-08-07|15/06/2024|0.66|0.6368|1320000000|1320000000|38.419998168945|1
2024-10-05 20:12:09|03164|22460|GXId|2.72B|2720000000|79.1|118990|-18.91|37|2024-10-10|15/08/2024||1.16||502510000|79.099998474121|1|2024-07-10|15/05/2024|1.24|1.1|502380000|501330000|101|1
2024-10-05 20:12:20|03165|19214|GSC1n|150.51M|150510000|13.9|3859|-31.19|34|2024-11-12|15/09/2024|||||13.89999961853|1|2024-08-13|15/06/2024|0.03||128500000||13.75|1
2024-10-05 20:12:28|03166|1137590|GFG|46.04M|46040000|0.206|58494|-31.97|25|2024-11-14|15/09/2024|||||0.20600000023842|1|2024-08-14|15/06/2024|||184800000|193100000|0.23000000417233|1
2024-10-05 20:12:39|03167|13151|GMMG|108.08M|108080000|7.25|1858|-42.46|40|2024-10-29|15/09/2024|||||7.25|1|2024-08-14|15/06/2024|||||7.5500001907349|1
2024-10-05 20:12:55|03168|962342|GYC|2.23B|2230000000|12.94|159905|48.14|33|2024-11-14|15/09/2024||0.1783||146460000|12.939999580383|1|2024-08-14|15/06/2024|-2.68|-2.68|149000000|127600000|11.760000228882|1
2024-10-05 20:13:06|03169|19213|GLJn|1.13B|1130000000|25.5|90967|27.63|44|2024-11-14|15/09/2024||0.59|||25.5|1|2024-08-08|15/06/2024|0.58|0.57|117500000||27.450000762939|1
2024-10-05 20:13:25|03170|19198|2HR|139.21M|139210000|3.74|8942|-22.73|39|2024-11-14|15/09/2024|||||3.7400000095367|1|2024-08-14|15/06/2024|||343200000|343200000|3.710000038147|1
2024-10-05 20:13:35|03171|19215|HABAn|531.17M|531169999.99999994|6.53|61291|4.48|41|2024-11-07|15/09/2024|||||6.5300002098083|1|2024-08-07|15/06/2024|||23300000|19700000|6.460000038147|1
2024-10-05 20:13:46|03172|21613|HHFAd|1.26B|1260000000|16.74|8168|0|38|2024-11-14|15/09/2024|||||16.739999771118|1|2024-08-14|15/06/2024|0.19||396680000||16.760000228882|1
2024-10-05 20:13:59|03173|6298|HNRGn|30.23B|30230000000|250.7|89886|21.35|45|2024-11-11|15/09/2024||4.65||6500000000|250.69999694824|1|2024-08-12|15/06/2024|5|4.13|6020000000|6020000000|216.10000610352|1
2024-10-05 20:14:09|03174|960689|HLAG|24.38B|24380000000|138.7|12698|-20.65|34|2024-11-14|15/09/2024||6.46||5360000000|138.69999694824|1|2024-08-14|15/06/2024|2.44|2.94|4500000000|4560000000|159.5|1
2024-10-05 20:14:21|03175|19216|HAWG|236.26M|236260000|26.3|703|-24.21|44|2024-11-11|15/09/2024|||||26.299999237061|1|2024-08-09|15/06/2024|0.28|0.43|150750000|151500000|25.700000762939|1
2024-10-05 20:14:31|03176|6324|HDDG|307.38M|307380000|1.01|383132|-13.82|41|2024-11-13|15/09/2024|||||1.0099999904633|1|2024-08-01|15/06/2024|-0.14|-0.12|403000000|406000000|1.1280000209808|1
2024-10-05 20:14:40|03177|942682|HLE|9.63B|9630000000|86.7|6178|25.29|40|2024-11-06|15/09/2024|||||86.699996948242|1|2024-07-24|15/06/2024|1.46||2030000000|2060000000|85.599998474121|1
2024-10-05 20:14:49|03178|19834|HNKG|32.14B|32140000000|73.7|67659|22.59|45|2024-11-06|15/09/2024||1.31||5660000000|73.699996948242|1|2024-08-07|15/06/2024|1.39|1.39|5500000000|5450000000|70.300003051758|1
2024-10-05 20:14:57|03179|1173428|HGEA|25.69M|25690000|2.47|4960|-23.53|17|2024-11-07|15/09/2024||||26600000|2.4700000286102|1|2024-08-13|15/06/2024|||24500000|25250000|2.2999999523163|1
2024-10-05 20:15:08|03180|19218|HLGZ|55.33M|55330000|0.975|10995|-66.38|32|2024-11-14|15/09/2024|||||0.97500002384186|1|2024-08-27|15/06/2024|||||1.789999961853|1
2024-10-05 20:15:17|03181|6305|HOTG|8.39B|8390000000.000001|111.6|39549|20.78|45|2024-11-07|15/09/2024||2.2||7650000000|111.59999847412|1|2024-07-24|15/06/2024|2.11|2|7890000000|7850000000|108|1
2024-10-05 20:15:26|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
2024-10-05 20:15:35|03183|19217|HBH|1.36B|1360000000|85.2|12068|42.95|33|2024-12-20|15/11/2024||||1540000000|85.199996948242|1|2024-09-25|15/08/2024|4.82|4.82|1640000000|1640000000|85.199996948242|1
2024-10-05 20:15:45|03184|19836|HBMG|1.73B|1730000000|54.5|880|14.98|33|2024-12-19|15/11/2024|||||54.5|1|2024-10-07|15/08/2024|||||54.5|1
2024-10-05 20:15:56|03185|6352|BOSSn|2.78B|2780000000|40.31|411537|-30.09|45|2024-11-05|15/09/2024||0.7867||1030000000|40.310001373291|1|2024-08-02|15/06/2024|0.54|0.8278|1020000000|1020000000|38.610000610352|1
2024-10-05 20:16:05|03186|19837|HYQGn|1.94B|1940000000|290|8832|141.67|34|2024-11-11|15/09/2024|||||290|1|2024-08-12|15/06/2024|0.23|0.23|110600000|92770000|247.60000610352|1
2024-10-05 20:16:20|03187|19219|INHG|570.08M|570080000|22.1|14741|11.06|45|2024-11-12|15/09/2024|||||22.10000038147|1|2024-08-13|15/06/2024|0.83||429000000|437000000|20.5|1
2024-10-05 20:16:31|03188|1064311|INS2|423.26M|423260000|9.77|17613|73.23|32|2024-11-07|15/09/2024|||||9.7700004577637|1|2024-08-07|15/06/2024|0.26||135900000||8.920000076294|1
2024-10-05 20:16:41|03189|1031264|JST|663.8M|663800000|44.55|9481|1.02|31|2024-11-14|15/09/2024|||||44.549999237061|1|2024-08-14|15/06/2024|0.98|0.96|298100000|298350000|38.299999237061|1
2024-10-05 20:16:51|03190|19220|JUNG_p|2.74B|2740000000|26.88|61693|-2.82|45|2024-11-12|15/09/2024||0.6842||1360000000|26.879999160767|1|2024-08-09|15/06/2024|0.74|0.74|1350000000|1350000000|27.319999694824|1
2024-10-05 20:17:01|03191|6320|SDFGn|1.98B|1980000000|11.05|755357|-31.73|45|2024-11-14|15/09/2024||-0.2069||833600000|11.050000190735|1|2024-08-14|15/06/2024|0.04|0.0167|874000000|873910000|11.314999580383|1
2024-10-05 20:17:13|03192|1129329|IURG|73.4M|73400000|9.45|875|-34.83|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
2024-10-05 20:17:22|03193|49816|KGX|4.76B|4760000000|36.28|215792|8.33|43|2024-10-30|15/09/2024||0.7797||2750000000|36.279998779297|1|2024-07-31|15/06/2024|0.52|0.6592|2880000000|2870000000|39.200000762939|1
2024-10-05 20:17:33|03194|6304|KCOGn|504.74M|504740000|5.06|72280|-23.33|45|2024-11-06|15/09/2024||0.18||1730000000|5.0599999427795|1|2024-08-01|15/06/2024|-0.205|-0.23|1770000000|1770000000|5.1100001335144|1
2024-10-05 20:17:43|03195|1176379|KTAG|325.33M|325330000|31.35|13396|-35.63|18|2024-11-07|15/09/2024|||||31.35000038147|1|2024-08-08|15/06/2024|3.53|3.53|322700000|322700000|30.200000762939|1
2024-10-05 20:17:52|03196|1096501|KBX|12.9B|12900000000|80|119160|46.25|30|2024-10-31|15/09/2024||0.9364||1880000000|80|1|2024-08-06|15/06/2024|0.9|0.8989|2010000000|2010000000|68.050003051758|1
2024-10-05 20:17:59|03197|19232|SKBG|138.48M|138480000|8.38|23248|-37.65|12|2024-11-05|15/09/2024|||||8.3800001144409|1|2024-08-01|15/06/2024|-1.98|-1.98|278800000|278800000|12.5|1
2024-10-05 20:19:05|03198|6295|KRNG|4.07B|4070000000.0000005|128.8|19416|34.52|0||
2024-10-05 20:19:18|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
2024-10-05 20:19:29|03200|19221|KWSG|2.12B|2120000000|64.3|10007|21.32|39|2024-11-26|15/09/2024|||||64.300003051758|1|2024-09-26|15/06/2024|||||65.900001525879|1
2024-10-05 20:19:41|03201|6281|LXSG|2.51B|2510000000|29.06|345318|32.69|45|2024-11-07|15/09/2024||0.1589||1670000000|29.059999465942|1|2024-08-09|15/06/2024|0.445|0.241|1680000000|1680000000|21.700000762939|1
2024-10-05 20:19:51|03202|40213|LEGn|7B|7000000000|94|143083|53.95|0||
2024-10-05 20:20:03|03203|19854|LEIG|167.42M|167420000|17.8|2888|-3.26|38|2024-11-12|15/09/2024|||||17.799999237061|1|2024-08-08|15/06/2024|||||16.10000038147|1
2024-10-05 20:20:22|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
2024-10-05 20:20:33|03205|19857|TGHN|731.32M|731320000|254|71|-5.22|37|2024-10-29|15/09/2024|||||254|1|2024-07-31|15/06/2024|||||258|1
2024-10-05 20:20:44|03206|962919|ECKG|69.47M|69470000|18.8|187|-18.97|33|2024-10-17|15/09/2024|||||18.799999237061|1|2024-07-18|15/06/2024|||||21|1
2024-10-05 20:20:59|03207|349|||||||35|2024-10-29|15/09/2024||0.8093||10920000000|6.2199997901917|1|2024-07-31|15/06/2024|0.4|0.4448|10010000000|10070000000|5.8940000534058|1
2024-10-05 20:21:11|03208|19863|MZXG|98.11M|98110000|10.2|4033|18.06|37|2024-11-06|15/09/2024|||||10.199999809265|1|2024-08-07|15/06/2024|||25400000|25900000|9.4399995803833|1
2024-10-05 20:21:21|03209|949642|MXHNn|230.14M|230140000|5.58|6278|-2.79|33|2024-11-08|15/09/2024|||||5.5799999237061|1|2024-08-02|15/06/2024|||||6.0999999046326|1
2024-10-05 20:21:32|03210|962922|MBBG|553.92M|553920000|96.9|1413|28.69|33|2024-11-14|15/09/2024|||||96.900001525879|1|2024-08-14|15/06/2024|||||98.099998474121|1
2024-10-05 20:21:43|03211|962923|MEDG|113.05M|113050000|2.38|2878|-14.39|31|2024-11-04|15/09/2024|||||2.3800001144409|1|2024-07-31|15/06/2024|||||2.460000038147|1
2024-10-05 20:21:52|03212|993276|ILM1k|384.69M|384690000|15.08|27756|5.45|29|2024-11-12|15/09/2024|||||15.079999923706|1|2024-08-13|15/06/2024|0.18|0.18|451000000|460000000|17.940000534058|1
2024-10-05 20:22:01|03213|1029194|B4B|1.77B|1770000000|4.875|106199|-23.95|31|2024-12-10|15/09/2024|||||4.875|1|2024-08-14|15/06/2024|0.04||7980000000|7980000000|4.3150000572205|1
2024-10-05 20:22:09|03214|1029195|B4B3_p|1.77B|1770000000|5.2|762|-20|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
2024-10-05 20:22:21|03215|1174802|MRXG|75.99M|75990000|2.23|14852|-27.6|19|2024-11-14|15/09/2024|||||2.2300000190735|1|2024-08-29|15/06/2024|-0.22||67600000||2.4400000572205|1
2024-10-05 20:22:32|03216|23634|MLPG|654.69M|654690000|5.99|26523|29.65|41|2024-11-14|15/09/2024||||218000000|5.9899997711182|1|2024-08-14|15/06/2024|0.0943|0.09|230080000|230000000|5.7800002098083|1
2024-10-05 20:22:42|03217|964815|MUXG|522.01M|522010000|24.45|54518|-7.21|31|2024-11-07|15/09/2024||2.28||1520000000|24.450000762939|1|2024-08-13|15/06/2024|-0.03|-0.03|1260000000|1510000000|31.25|1
2024-10-05 20:22:52|03218|32557|MVVGn|2.07B|2069999999.9999998|31.4|509|1.29|39|2024-12-12|15/09/2024|||||31.39999961853|1|2024-08-15|15/06/2024|||||30.60000038147|1
2024-10-05 20:23:03|03219|19223|NOEJ|463.92M|463920000|14.56|25916|-13.85|45|2024-11-05|15/09/2024||||312200000|14.560000419617|1|2024-08-13|15/06/2024|0.2|0.36|306300000|315800000|15.720000267029|1
2024-10-05 20:23:15|03220|962933|O4BG|273.63M|273630000|19.2|168|-10.28|32|2024-11-07|15/09/2024||0.3||98000000|19.200000762939|1|2024-08-08|15/06/2024|0.3397|0.34|103180000|103400000|19|1
2024-10-05 20:23:26|03221|19880|PGNG|10.14M|10140000|2.24|2639|-53.53|34|2024-11-12|15/09/2024|||||2.2400000095367|1|2024-08-21|15/06/2024|||||2.7200000286102|1
2024-10-05 20:23:38|03222|19225|PATGn|783.82M|783820000|9.09|41059|24.52|45|2024-11-14|15/09/2024|||||9.0900001525879|1|2024-08-14|15/06/2024|-0.085|-0.085|64300000|64300000|7.2199997901917|1
2024-10-05 20:23:47|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
2024-10-05 20:23:56|03224|1162596|PSGG|278.17M|278170000|23.2|637|4.98|23|2024-11-28|15/09/2024||0.44||27200000|23.200000762939|1|2024-09-26|15/06/2024||0.41||27800000|21.200000762939|1
2024-10-05 20:24:04|03225|994481|PCZ|491.21M|491210000|8.34|14897|27.91|32|2024-11-14|15/09/2024|||||8.3400001525879|1|2024-08-14|15/06/2024|||113000000||8.3800001144409|1
2024-10-05 20:24:25|03226|962938|PWO|91.88M|91880000|29.4|552|5|33|2024-11-13|15/09/2024|||||29.39999961853|1|2024-08-09|15/06/2024|||141300000||27.39999961853|1
2024-10-05 20:24:35|03227|23190|PSMGn|1.4B|1400000000|6.155|335008|5.21|33|2024-11-14|15/09/2024||0.1585||902870000|6.1550002098083|1|2024-08-08|15/06/2024|0.11|0.0583|907000000|908000000|6.1700000762939|1
2024-10-05 20:24:44|03228|1097504|690D|37.71B|37710000000|1.86|292018|70.02|33|2024-10-31|15/09/2024||0.0643||9000000000|1.8588000535965|1|2024-08-27|15/06/2024|0.0756|0.071|8400000000|8450000000|1.5413999557495|1
2024-10-05 20:24:54|03229|19892|RSL2|124.29M|124290000|19.3|1237|-16.81|36|2024-11-06|15/09/2024|||||19.299999237061|1|2024-08-08|15/06/2024|||89300000||17.200000762939|1
2024-10-05 20:25:03|03230|23066|RAAd|10.34B|10340000000|909|6086|53.81|38|2024-11-07|15/09/2024||5.11||298160000|909|1|2024-08-06|15/06/2024|5.36|4.99|294800000|290620000|757.5|1
2024-10-05 20:25:16|03231|665|RHMG|22.58B|22580000000|520|210947|121.84|45|2024-11-07|15/09/2024||4.67||2450000000|520|1|2024-08-08|15/06/2024|3.01|3.31|2230000000|2090000000|494.60000610352|1
2024-10-05 20:25:34|03232|6314|RHKG|830.04M|830040000|12.4|2190|5.98|44|2024-11-07|15/09/2024|||||12.39999961853|1|2024-08-08|15/06/2024|||||11.699999809265|1
2024-10-05 20:25:47|03233|1176384|RY8|543.27K|543270|0.04|40503|-44.83|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
2024-10-05 20:25:57|03234|41032|RRTL|4.7B|4700000000|30.35|57204|-4.44|33|2024-11-13|15/09/2024|||||30.35000038147|1|2024-08-09|15/06/2024|||||28.10000038147|1
2024-10-05 20:26:07|03235|32431|SFQ|712.69M|712690000|15.7|52290|27.64|38|2024-11-12|15/09/2024||0.51||493200000|15.699999809265|1|2024-08-08|15/06/2024|0.61|0.6|507100000|502450000|18.10000038147|1
2024-10-05 20:26:21|03236|6286|SZGG|842.14M|842140000|15.57|115280|-33.35|45|2024-11-11|15/09/2024||0.64||2420000000|15.569999694824|1|2024-08-12|15/06/2024|-0.64|0.49|2570000000|2570000000|15.420000076294|1
2024-10-05 20:26:30|03237|963693|SHA_p|3.16B|3160000000|4.63|514757|-14.81|33|2024-11-05|15/09/2024||0.2326||4090000000|4.6339998245239|1|2024-08-06|15/06/2024|0.04|0.2427|4190000000|4140000000|4.7800002098083|1
2024-10-05 20:26:39|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
2024-10-05 20:26:49|03239|958843|G24n|5.65B|5650000000|77.5|111194|19.52|33|2024-10-31|15/09/2024||0.75||143900000|77.5|1|2024-08-04|15/06/2024|0.47|0.61|139520000|136050000|71.900001525879|1
2024-10-05 20:27:03|03240|6317|SGCG|638.25M|638250000|5.22|84672|-18.5|45|2024-11-07|15/09/2024||||265840000|5.2199997901917|1|2024-08-08|15/06/2024|0.14|0.14|265000000|263710000|5.9200000762939|1
2024-10-05 20:27:17|03241|992973|RDC|2.75B|2750000000|135.2|58036|21.97|32|2024-11-05|15/09/2024||-0.1113||574470000|135.19999694824|1|2024-07-29|15/06/2024|-0.3489|-0.4|560670000|559160000|134.89999389648|1
2024-10-05 20:27:30|03242|19230|SIXG|2.88B|2880000000|66.4|44246|-24.76|40|2024-11-12|15/09/2024||||1240000000|66.400001525879|1|2024-08-07|15/06/2024|1.03|0.995|1010000000|987130000|61|1
2024-10-05 20:27:40|03243|19906|SIXG_p|2.88B|2880000000|52.2|25274|-12.56|40|2024-11-12|15/09/2024||||1240000000|52.200000762939|1|2024-08-07|15/06/2024|1.03|0.995|1010000000|987130000|49.099998474121|1
2024-10-05 20:28:05|03244|941175|STM1|931.19M|931190000|37.7|30986|-27.43|34|2024-11-11|15/09/2024||4.02||1440000000|37.700000762939|1|2024-07-29|15/06/2024|0.97|0.74|350670000|352300000|42.450000762939|1
2024-10-05 20:28:19|03245|19227|SAXG|3.14B|3140000000|56.2|41919|33.43|45|2024-11-13|15/09/2024||0.81||516250000|56.200000762939|1|2024-08-07|15/06/2024|0.59|0.71|511520000|507930000|57.900001525879|1
2024-10-05 20:28:31|03246|6322|SZUG|2.32B|2320000000|11.36|179270|-17.02|41|2024-10-10|15/08/2024||0.57||2540000000|11.359999656677|1|2024-07-11|15/05/2024|0.36|0.48|2550000000|2630000000|13.640000343323|1
2024-10-05 20:28:43|03247|19913|SURG|244.99M|244990000|15.8|1031|-6.51|38|2024-10-31|15/09/2024|||||15.800000190735|1|2024-07-31|15/06/2024|||225000000|223000000|13.5|1
2024-10-05 20:28:52|03248|1172891|SYAB|2.43B|2430000000|10.96|455|8.51|18|2024-11-07|15/09/2024|||||11.060000419617|1|2024-08-08|15/06/2024|||||11.060000419617|1
2024-10-05 20:29:03|03249|19234|TEGG|2.88B|2880000000|16.42|326888|69.91|45|2024-11-13|15/09/2024|||||16.420000076294|1|2024-08-13|15/06/2024|-0.32||116460000|89000000|14.109999656677|1
2024-10-05 20:29:15|03250|19237|TTKG|642.28M|642280000|10|19801|-25.71|40|2024-10-24|15/09/2024|||||10|1|2024-07-25|15/06/2024|0.03||260400000||9.329999923706|1
2024-10-05 20:29:27|03251|40219|TLXGn|19.06B|19060000000|73.9|88315|22.86|45|2024-11-14|15/09/2024|||||73.900001525879|1|2024-08-13|15/06/2024|1.99|2.23|11270000000|11270000000|66.5|1
2024-10-05 20:29:37|03252|664|TKAG|2.13B|2130000000|3.418|3608901|-49.39|45|2024-11-19|15/09/2024||0.2759||8790000000|3.4179999828339|1|2024-08-14|15/06/2024|-0.09|0.2037|8990000000|8990000000|3.2960000038147|1
2024-10-05 20:29:45|03253|1137593|8TRA|14.25B|14250000000|28.5|127451|44.96|27|2024-10-28|15/09/2024||1.19||11140000000|28.5|1|2024-07-26|15/06/2024|1.18|1.2|11590000000|11590000000|28.75|1
2024-10-05 20:29:56|03254|989449|UN0k|21.27B|21270000000|51.08|6927|-50.77|33|2024-11-05|15/09/2024|||||51.080001831055|1|2024-08-08|15/06/2024|1||13740000000||42.380001068115|1
2024-10-05 20:30:11|03255|962961|ULCG|12.34M|12340000|1.78|3361|1.14|31|2024-11-20|15/09/2024|||||1.7799999713898|1|2024-08-27|15/06/2024|||||1.8700000047684|1
2024-10-05 20:30:19|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
2024-10-05 20:30:30|03257|19929|VIBG_p|456.21M|456210000|17.2|2369|0.29|38|2024-10-24|15/09/2024|||||17.200000762939|1|2024-07-31|15/06/2024|||||17.049999237061|1
2024-10-05 20:30:40|03258|962966|V3VGn|78.44M|78440000|4.5|1477|-5.86|32|2024-11-22|15/09/2024|||||4.5|1|2024-08-30|15/06/2024|||19500000||4.4800000190735|1
2024-10-05 20:30:48|03259|1177472|VTSCn|2.12B|2120000000|52.75|110|-27.84|18|2024-11-14|15/09/2024||1.1||1940000000|52.75|1|2024-08-08|15/06/2024|1.21|1.55|2000000000|2020000000|53.700000762939|1
2024-10-05 20:30:58|03260|351|VOWG|48.53B|48530000000|98.8|119567|-17.36|45|2024-10-30|15/09/2024||4.93||78540000000|98.800003051758|1|2024-08-01|15/06/2024|6.21|7.17|83340000000|83160000000|109.09999847412|1
2024-10-05 20:31:09|03261|6294|VOSG|865.04M|865040000|49.25|9266|31.33|45|2024-10-31|15/09/2024|||||49.25|1|2024-07-25|15/06/2024|1.57|0.87|292000000|292050000|48.099998474121|1
2024-10-05 20:31:23|03262|6290|WCHG|4.61B|4610000000|92.72|94348|-26.24|45|2024-10-29|15/09/2024||1.15||1580000000|92.720001220703|1|2024-07-27|15/06/2024|0.58|0.6677|1470000000|1470000000|93.480003356934|1
2024-10-05 20:31:34|03263|19239|WACGn|1.02B|1020000000|14.96|35197|-18.78|40|2024-11-14|15/09/2024|||||14.960000038147|1|2024-08-13|15/06/2024|0.46||611700000|611700000|14.039999961853|1
2024-10-05 20:31:45|03264|19932|WSU|519.23M|519230000|38.8|2601|19.38|38|2024-11-06|15/09/2024|||||38.799999237061|1|2024-08-05|15/06/2024|0.56|0.54|119400000|120400000|35.5|1
2024-10-05 20:31:52|03265|1096426|WEW|155.72M|155720000|7.78|7881|-0.13|30|2024-11-07|15/09/2024||||86370000|7.7800002098083|1|2024-08-08|15/06/2024|-0.15||106000000|106000000|7.4000000953674|1
2024-10-05 20:32:02|03266|953067|WDL1k|3.06M|3060000|0.54|4165|2060|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-10-05 20:32:13|03267|964973|WUWGn|1.13B|1130000000|12.1|22621|-15.38|34|2024-11-15|15/09/2024|||||12.10000038147|1|2024-08-30|15/06/2024|||||12.239999771118|1
2024-10-05 20:32:23|03268|993600|TIMAn|807.81M|807810000|37.3|4520|18.41|30|2024-11-06|15/09/2024||||36260000|37.299999237061|1|2024-08-07|15/06/2024|0.71||40670000|34880000|35.5|1
2024-10-05 20:32:32|03269|19240|ZO1G|2.73B|2730000000|468|27684|0|33|2022-08-24|15/06/2022||1.24||580870000|468|1|2022-05-19|15/03/2022||1.28||587110000|468|1
2024-10-05 20:32:42|03270|19918|TGTG|20.59M|20590000|0.785|1959|-4.27|38|2024-11-07|15/09/2024|||||0.78500002622604|1|2024-08-08|15/06/2024|||||0.81000000238419|1
2024-10-05 20:32:58|03271|13155|1U1|2.42B|2420000000|13.72|51402|-13.05|45|2024-11-12|15/09/2024||0.4571||1070000000|13.720000267029|1|2024-08-12|15/06/2024|0.36|0.4135|991500000|1000000000|12.640000343323|1
2024-10-05 20:33:09|03272|962854|VSCk|56.08M|56080000|2.98|3387|0|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2024-10-05 20:33:17|03273|23598|ADVG|1.01B|1010000000|19.4|11130|-3.24|0||
2024-10-05 20:33:37|03274|6313|AIXGn|1.76B|1760000000|15.655|746306|-53.13|45|2024-10-31|15/09/2024||0.3144||166500000|15.654999732971|1|2024-07-25|15/06/2024|0.1|0.1011|132000000|131100000|20.10000038147|1
2024-10-05 20:33:50|03275|40203|A1OS|247.03M|247030000|50.6|4332|33.51|34|2024-12-16|15/09/2024|||||50.599998474121|1|2024-08-08|15/06/2024|0.11|0.11|122300000|122300000|48.5|1
2024-10-05 20:33:59|03276|19774|AOFG|1.99B|1990000000|125.2|13208|27.37|33|2024-10-23|15/09/2024||||42250000|125.19999694824|1|2024-07-24|15/06/2024|0.7||42000000|41870000|121.80000305176|1
2024-10-05 20:34:10|03277|19776|BSLG|281.91M|281910000|9.17|14223|-0.76|38|2024-11-07|15/09/2024|||||9.170000076294|1|2024-08-08|15/06/2024|0.015|0.02|49500000|49500000|9.1000003814697|1
2024-10-05 20:34:23|03278|22689|BIONn|2.1B|2100000000|38.15|18969|-8.07|45|2024-10-25|15/09/2024|||||38.150001525879|1|2024-07-26|15/06/2024|-1.66||||45.299999237061|1
2024-10-05 20:34:35|03279|23435|BC8G|4.95B|4950000000|39.26|142759|-10.45|45|2024-11-08|15/09/2024||0.5226||1550000000|39.259998321533|1|2024-08-08|15/06/2024|0.48|0.4955|1470000000|1490000000|39.5|1
2024-10-05 20:35:42|03280|940925|B8Fk|14.49M|14490000|2.385|2108|-62.11|0||
2024-10-05 20:35:54|03281|1163902|BKHTn|231M|231000000|27.2|2759|33.99|23|2024-11-14|15/09/2024|||||27.200000762939|1|2024-08-14|15/06/2024|||69400000|69400000|28.700000762939|1
2024-10-05 20:36:05|03282|19786|COKG|962.97M|962970000|27.5|56384|11.34|44|2024-11-12|15/09/2024||0.385||458500000|27.5|1|2024-08-13|15/06/2024|0.2|0.25|394700000|394780000|30.360000610352|1
2024-10-05 20:36:15|03283|22416|AFXG|6.18B|6180000000|69.05|171382|-13.14|44|2024-12-11|15/09/2024||0.6374||594270000|69.050003051758|1|2024-08-06|15/06/2024|0.485|0.48|539400000|539290000|60.900001525879|1
2024-10-05 20:36:26|03284|19787|CSHG|95.39M|95390000|11.4|8619|-10.24|37|2024-11-05|15/09/2024|||||11.39999961853|1|2024-08-01|15/06/2024|0.01|0.23|48800000|48800000|13.300000190735|1
2024-10-05 20:36:34|03285|1174682|C3RY|16.23M|16230000|0.7|36298|-84.43|15|2024-11-06|15/09/2024|||||0.69999998807907|1|2024-08-06|15/06/2024|-0.1|-0.1|31300000|31300000|2.2200000286102|1
2024-10-05 20:36:43|03286|1166985|C0M|861.86K|861860|0.13|5340|-35|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-10-05 20:36:54|03287|19791|COP1n|726.88M|726880000|14.05|196908|-60.99|45|2024-11-07|15/09/2024||0.53||305000000|14.050000190735|1|2024-07-15|15/06/2024|0.34|0.5|277230000|306000000|15.989999771118|1
2024-10-05 20:37:04|03288|19794|CE2G|1.01B|1010000000|11.52|251222|51.98|35|2024-05-15|15/02/2024|||||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1
2024-10-05 20:37:23|03289|19797|DAMG|91.68M|91680000|26|1503|-49.51|34|2024-11-08|15/09/2024|||||26|1|2024-08-09|15/06/2024|||51000000||25.39999961853|1
2024-10-05 20:37:30|03290|991234|DBD|1.51B|1510000000|2.96|6103|0|0||
2024-10-05 20:37:40|03291|19803|HNLG|70.32M|70320000|11.6|2205|-25.4|36|2024-12-06|15/09/2024|||||11.60000038147|1|2024-08-07|15/06/2024|-0.04||23900000|23900000|15.85000038147|1
2024-10-05 20:37:51|03292|19804|DRWG|865.62M|865620000|44.4|1616|14.73|45|2024-10-29|15/09/2024||||810000000|44.400001525879|1|2024-07-24|15/06/2024|1.42||784700000|791130000|43.900001525879|1
2024-10-05 20:38:03|03293|6301|DRWG_p|865.62M|865620000|48.2|7487|10.05|45|2024-10-29|15/09/2024||||810000000|48.200000762939|1|2024-07-24|15/06/2024|1.42||784700000|791130000|48.599998474121|1
2024-10-05 20:38:12|03294|19807|EUZG|872.17M|872170000|41.84|32536|28.74|38|2024-11-14|15/09/2024|||||41.840000152588|1|2024-08-09|15/06/2024|0.52||77760000|78000000|40.520000457764|1
2024-10-05 20:38:22|03295|962883|E4CG|45.41M|45410000|12.9|497|-21.82|31|2024-11-06|15/09/2024|||||12.89999961853|1|2024-08-12|15/06/2024|||||13.050000190735|1
2024-10-05 20:38:33|03296|19811|ELGG|1.11B|1110000000|65|13184|1.4|42|2024-11-06|15/09/2024||1.46||153500000|65|1|2024-08-01|15/06/2024|1.42|1.22|141980000|139900000|75.699996948242|1
2024-10-05 20:38:43|03297|19813|ECXk|446.33K|446330|0.51|250|-82.86|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2024-10-05 20:38:57|03298|19241|EVTG|1.09B|1090000000|6.14|1245203|-64.43|44|2024-11-06|15/09/2024||-0.0433||204830000|6.1399998664856|1|2024-08-13|15/06/2024|-0.54|-0.07|182120000|202270000|5.3899998664856|1
2024-10-05 20:39:08|03299|962891|H2A|155.62M|155620000|4.28|2420|-26.21|33|2024-11-28|15/09/2024|||||4.2800002098083|1|2024-08-29|15/06/2024|-0.25||7400000||5.1999998092651|1
2024-10-05 20:39:18|03300|962892|FAAS|158.8M|158800000|14.6|5519|-18.89|31|2024-11-08|15/09/2024|||||14.60000038147|1|2024-08-09|15/06/2024|||20400000||15.89999961853|1
2024-10-05 20:39:30|03301|19821|SISG|622.47M|622470000|60.2|521|7.5|45|2024-11-14|15/09/2024|||||60.200000762939|1|2024-08-14|15/06/2024|||||60.599998474121|1
2024-10-05 20:39:40|03302|962895|FEVG|62.41M|62410000|19.2|747|-24.71|32|2024-11-29|15/09/2024|||||19.200000762939|1|2024-10-30|15/06/2024|||||19.200000762939|1
2024-10-05 20:39:52|03303|6285|FNTGn|3.16B|3160000000|26.56|222780|18.57|45|2024-11-07|15/09/2024||0.5232||620420000|26.559999465942|1|2024-08-07|15/06/2024|0.3877|0.39|605300000|605330000|24.280000686646|1
2024-10-05 20:40:06|03304|19826|GMEG|20.22M|20220000|3.76|1922|-37.33|39|2024-11-27|15/09/2024|||||3.7599999904633|1|2024-08-28|15/06/2024|||||5.0999999046326|1
2024-10-05 20:40:21|03305|19827|GFTG|600.23M|600230000|22.8|32450|-10.8|40|2024-11-14|15/09/2024|||||22.799999237061|1|2024-08-08|15/06/2024|0.4|0.39|217000000|217100000|22.60000038147|1
2024-10-05 20:40:32|03306|6340|GGS|2.12M|2120000|0.069|139160|0.73|33|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1
2024-10-05 20:40:42|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
2024-10-05 20:40:55|03308|19935|HPHA|112.78M|112780000|2.42|5800|-27.33|37|2024-10-10|15/08/2024|||||2.420000076294|1|2024-07-11|15/05/2024|||||2.6099998950958|1
2024-10-05 20:41:02|03309|1166364|HAGG|3.49B|3490000000|30.24|189249|18.87|21|2024-11-06|15/09/2024||0.2371||541700000|30.239999771118|1|2024-07-26|15/06/2024|-0.085|0.0186|520000000|520000000|33.5|1
2024-10-05 20:41:12|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
2024-10-05 20:41:25|03311|19840|IXXG|366.4M|366400000|37.1|2634|49|45|2024-11-13|15/09/2024|||||37.099998474121|1|2024-08-13|15/06/2024|0.24||64000000||38|1
2024-10-05 20:41:36|03312|19842|ISH1k|23.33M|23330000|1.6|2372|4.92|37|2024-10-23|15/09/2024|||||1.6000000238419|1|2024-07-24|15/06/2024|||9600000||2.0199999809265|1
2024-10-05 20:41:48|03313|19843|IS7|12.33M|12330000|2.92|1013|-57.68|38|2024-11-19|15/09/2024|||||2.920000076294|1|2024-08-08|15/06/2024|||||3.5199999809265|1
2024-10-05 20:42:01|03314|19844|IVXG|13.41M|13410000|6|4191|-18.92|38|2024-05-09|15/03/2024|||||6|1|2024-03-11|15/12/2023|||||6|1
2024-10-05 20:42:12|03315|19847|IVUG|246M|246000000|14.25|6585|6.34|37|2024-11-21|15/09/2024|||||14.25|1|2024-08-29|15/06/2024|||||14.14999961853|1
2024-10-05 20:42:22|03316|25375|JENGn|1.56B|1560000000|27.34|57793|20.02|45|2024-11-12|15/09/2024||0.4||278850000|27.340000152588|1|2024-08-09|15/06/2024|0.42|0.445|284700000|284700000|25.020000457764|1
2024-10-05 20:42:29|03317|1173010|KTEK|218.13M|218130000|15.1|20758|34.82|17|2024-05-30|15/03/2024|||||15.10000038147|1|2024-04-30|15/10/2023|||196100000|162000000|15.050000190735|1
2024-10-05 20:42:43|03318|964718|HACGn|35.14M|35140000|0.85|13844|-41.98|34|2024-07-25|15/06/2024|||35100000|35100000|0.93999999761581|1|2024-05-06|15/03/2024|||37000000|37000000|1.1849999427795|1
2024-10-05 20:42:54|03319|19858|LPKG|217.59M|217590000|8.89|29883|31.31|44|2024-10-24|15/09/2024|||||8.8900003433228|1|2024-07-24|15/06/2024|-0.07|-0.1|29780000|28400000|8|1
2024-10-05 20:43:06|03320|6346|M5ZG|64.41M|64410000|7.54|5816|-46.98|45|2024-11-07|15/09/2024|||||7.539999961853|1|2024-08-06|15/06/2024|||47400000||5.3000001907349|1
2024-10-05 20:43:20|03321|23383|MDG1k|31.02M|31020000|2.105|6509|-37.03|44|2024-11-14|15/09/2024|||||2.1050000190735|1|2024-08-14|15/06/2024|-0.52|-0.56|4500000|4200000|2.3199999332428|1
2024-10-05 20:43:33|03322|6343|MORG|2.53B|2530000000|67.375|70185|192.81|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
2024-10-05 20:43:41|03323|1168311|NA9n|1.23B|1230000000|92.05|16007|36.07|18|2024-11-14|15/09/2024|||||92.050003051758|1|2024-08-14|15/06/2024|||244100000||77.300003051758|1
2024-10-05 20:43:52|03324|19871|NEKG|10.81B|10810000000|93.6|72659|55.74|45|2024-11-07|15/09/2024||0.3843||252410000|93.599998474121|1|2024-07-31|15/06/2024|0.36|0.3676|227700000|227360000|86.150001525879|1
2024-10-05 20:44:01|03325|19242|NWOn|372.07M|372070000|67.6|17|-33.46|45|2024-11-06|15/09/2024||||270900000|66.199996948242|1|2024-08-05|15/06/2024|1.66||65500000|68100000|66|1
2024-10-05 20:44:12|03326|19872|NXUG|913.3M|913300000|52.9|4305|7.63|38|2024-11-05|15/09/2024|||||52.900001525879|1|2024-08-13|15/06/2024|0.35|0.33|64700000|65000000|53.799999237061|1
2024-10-05 20:44:22|03327|1076550|NFN|99.37M|99370000|6|2540|3.09|28|2024-11-21|15/09/2024|||||6|1|2024-08-22|15/06/2024|||21300000|21300000|6.3000001907349|1
2024-10-05 20:44:32|03328|6308|NDXG|3.17B|3170000000|13.42|603513|34.47|45|2024-11-14|15/09/2024||0.0751||1960000000|13.420000076294|1|2024-07-25|15/06/2024|0.0082|0.0088|1860000000|1870000000|13.470000267029|1
2024-10-05 20:44:43|03329|19874|OHBG|871.2M|871200000|45.5|1121|6.81|39|2024-11-12|15/09/2024|||||45.5|1|2024-08-08|15/06/2024|||||43.599998474121|1
2024-10-05 20:44:55|03330|19879|PA8|156.94K|156940|0.022|3065|-99.43|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2024-10-05 20:45:06|03331|6331|PV|1.52B|1520000000|154|6362|5.48|45|2024-11-05|15/09/2024|||||154|1|2024-07-30|15/06/2024|||||158.60000610352|1
2024-10-05 20:45:16|03332|19882|PNEGn|934.56M|934560000|12.2|55810|-5.57|39|2024-11-07|15/09/2024|||||12.199999809265|1|2024-08-08|15/06/2024|-0.21||29200000|29200000|14.39999961853|1
2024-10-05 20:45:26|03333|19243|PSAGn|343.83M|343830000|22.2|6872|-4.1|40|2024-10-31|15/09/2024|||||22.200000762939|1|2024-09-06|15/06/2024|-0.4||62000000||20|1
2024-10-05 20:45:37|03334|19890|TPEG|292.32M|292320000|13.44|84703|-11.52|39|2024-11-12|15/09/2024|||||13.439999580383|1|2024-08-14|15/06/2024|0.35|0.35|73900000|73920000|12.840000152588|1
2024-10-05 20:45:48|03335|6292|QBYn|96.18M|96180000|0.772|42377|17.68|39|2024-11-11|15/09/2024|||||0.77200001478195|1|2024-08-12|15/06/2024|||47300000||0.84399998188019|1
2024-10-05 20:45:55|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
2024-10-05 20:46:07|03337|962940|KTN|991.31M|991310000|16.12|90452|-11.09|33|2024-11-06|15/09/2024|||||16.120000839233|1|2024-08-07|15/06/2024|0.35|0.35|423800000|423800000|17.60000038147|1
2024-10-05 20:46:22|03338|962945|SATG|14.69B|14690000000|188.2|3394|-28.03|34|2025-01-23|15/12/2024||1.27||875870000|188.19999694824|1|2024-10-17|15/09/2024||0.8532||812360000|188.19999694824|1
2024-10-05 20:46:30|03339|19901|YSNG|599.08M|599080000|92.6|2520|-50.85|45|2024-11-12|15/09/2024|||||92.599998474121|1|2024-08-13|15/06/2024|||86700000|96500000|116|1
2024-10-05 20:46:41|03340|1073424|SJJG|136.5M|136500000|13|3952|60.1|28|2024-10-30|15/08/2024|||||13|1|2024-07-31|15/05/2024|||25400000|25400000|12.89999961853|1
2024-10-05 20:46:52|03341|19903|F3CG|356.82M|356820000|20.55|25101|8.85|36|2024-11-19|15/09/2024|||||20.549999237061|1|2024-08-20|15/06/2024|0.08||30800000||20.299999237061|1
2024-10-05 20:47:02|03342|954894|WAFGn|2.02B|2020000000|67.4|33332|-14.52|33|2024-10-24|15/09/2024||-0.0195||344000000|67.400001525879|1|2024-07-25|15/06/2024|0.73|0.7292|351300000|351180000|70.849998474121|1
2024-10-05 20:47:16|03343|6333|SNGGk|13.03M|13030000|1.465|8812|-18.16|39|2024-11-13|15/09/2024|||||1.4650000333786|1|2024-08-28|15/06/2024|||20100000||1.4199999570847|1
2024-10-05 20:47:24|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
2024-10-05 20:47:34|03345|21812|S92G|605.17M|605170000|17.44|167224|-70.93|45|2024-11-14|15/09/2024||0.2032||423100000|17.440000534058|1|2024-08-08|15/06/2024|0.45|0.2308|397550000|392550000|24.420000076294|1
2024-10-05 20:47:45|03346|942429|||||||33|2024-11-07|15/09/2024|||||53.400001525879|1|2024-08-08|15/06/2024|||||52.400001525879|1
2024-10-05 20:47:57|03347|19909|SYTG|38.95M|38950000|4.32|4852|-30.88|42|2024-11-12|15/09/2024|||||4.3200001716614|1|2024-08-14|15/06/2024|||23100000||4.4800000190735|1
2024-10-05 20:48:08|03348|6302|SOWGn|2.74B|2740000000|37.44|24479|19.16|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
2024-10-05 20:48:17|03349|1066609|S9I|315.9M|315900000|48.6|13833|80|32|2024-11-07|15/09/2024|||||48.599998474121|1|2024-08-13|15/06/2024|0.41|0.41|30800000|33000000|48.099998474121|1
2024-10-05 20:48:29|03350|32556|SBSG|514.2M|514200000.00000006|42.3|4016|-3.42|45|2024-10-25|15/09/2024|||||42.299999237061|1|2024-08-09|15/06/2024|0.29|0.33|68200000|71300000|38.299999237061|1
2024-10-05 20:48:38|03351|14153|SMHNn|1.3B|1300000000|68|91022|216.28|40|2024-11-07|15/09/2024||0.56|||68|1|2024-08-07|15/06/2024|0.63|0.63|99300000|99300000|50.900001525879|1
2024-10-05 20:48:46|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-1.45|0||
2024-10-05 20:48:56|03353|19916|SYZG|42.39M|42390000|3.14|2852|-11.8|37|2024-10-29|15/09/2024||0.0629||18800000|3.1400001049042|1|2024-07-26|15/06/2024|0.0527|0.0527|17410000|17410000|3.460000038147|1
2024-10-05 20:49:04|03354|1153007|TMV|1.83B|1830000000|11.89|385312|-24.17|25|2024-11-06|15/09/2024||0.2484||168760000|11.885000228882|1|2024-07-31|15/06/2024|0.16|0.1864|164120000|162910000|11.02499961853|1
2024-10-05 20:49:20|03355|19917|TTRGn|118.81M|118810000|17.2|5077|5.52|38|2024-11-19|15/09/2024|||||17.200000762939|1|2024-08-14|15/06/2024|0.33|0.27|59250000|59300000|14.699999809265|1
2024-10-05 20:49:30|03356|40216|O2Dn|7.23B|7230000000|2.43|825477|45.51|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
2024-10-05 20:49:42|03357|962959|TLIK|5.73M|5730000|0.92|400|-13.21|31|2024-11-25|15/09/2024|||||0.9200000166893|1|2024-09-30|15/06/2024|||||0.94999998807907|1
2024-10-05 20:49:53|03358|6338|UTDI|3.28B|3280000000|18.97|188171|-6.18|45|2024-11-12|15/09/2024||0.5139||1640000000|18.969999313354|1|2024-08-08|15/06/2024|-0.72|-0.1472|1540000000|1540000000|17.360000610352|1
2024-10-05 20:50:10|03359|19927|OSPGk|184.17M|184170000|18.35|17210|7|36|2024-08-29|15/06/2024|||||18.450000762939|1|2024-05-23|15/03/2024|||||18.39999961853|1
2024-10-05 20:50:17|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
2024-10-05 20:50:26|03361|1052627|||||||32|2024-11-13|15/09/2024|||||1.4199999570847|1|2024-09-30|15/06/2024|||||1.4939999580383|1
2024-10-05 20:50:39|03362|14154|VBKG|1.14B|1140000000|17.89|90836|-50.69|37|2024-11-12|15/09/2024|||||17.889999389648|1|2024-09-26|15/06/2024|0.13|0.18|336950000|400070000|16.030000686646|1
2024-10-05 20:50:51|03363|949646|V6CG|30.39M|30390000|3.42|2783|-56.98|33|2024-11-14|15/09/2024|||||3.420000076294|1|2024-08-08|15/06/2024|||22700000||3.6199998855591|1
2024-10-05 20:51:01|03364|1052408|VBX|25.06M|25060000|1.25|17447|-24.24|30|2024-11-14|15/09/2024|||||1.2350000143051|1|2024-08-13|15/06/2024|||||1.3799999952316|1
2024-10-05 20:51:12|03365|19937|YOCG|56.67M|56670000|16.3|2532|41.74|32|2024-11-18|15/09/2024|||||16.299999237061|1|2024-08-19|15/06/2024|||8300000||17|1
2024-10-05 20:51:23|03366|50009|2018|38.65B|38650000000|32.25|6002998|143.58|44|2024-11-07|15/09/2024||0.49||7010000000|32.25|1|2024-08-22|15/06/2024|0.23|0.21|5840000000|5730000000|29.85000038147|1
2024-10-05 20:51:32|03367|32502|1299|812.12B|812120000000|74.55|38098901|13.04|31|2024-11-27|15/09/2024|||||74.550003051758|1|2024-08-21|15/06/2024||0.30||20690000000|52.099998474121|1
2024-10-05 20:51:40|03368|1155537|9988|2.07T|2069999999999.9998|113.9|68293848|40.01|34|2025-01-29|15/12/2024||2.68||307850000000|113.90000152588|1|2024-11-14|15/09/2024||2.02||262390000000|113.90000152588|1
2024-10-05 20:51:48|03369|946376|0241|90.06B|90060000000|5.6|50996947|21.48|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-10-05 20:51:55|03370|100123|2020|289.43B|289430000000|102.3|10496119|22.3|29|2024-11-27|15/09/2024|||||102.30000305176|1|2024-08-27|15/06/2024||1.87|||71.449996948242|1
2024-10-05 20:52:05|03371|101147|3988|1.48T|1480000000000|3.86|265660612|44.57|37|2024-10-30|15/09/2024||0.18||140480000000|3.8599998950958|1|2024-08-29|15/06/2024|0.17|0.215|156260000000|142920000000|3.6099998950958|1
2024-10-05 20:52:20|03372|8580|2388|270.13B|270130000000|25.55|11090024|21.67|45|2024-10-29|15/09/2024|||||25.549999237061|1|2024-08-29|15/06/2024||1.63|17540000000||23.5|1
2024-10-05 20:52:30|03373|1141315|1876|136.36B|136360000000.00002|10.34|17992161|-34.89|16|2024-10-24|15/09/2024||0.0202||1820000000|10.340000152588|1|2024-07-31|15/06/2024|0.02|0.0196|1760000000|1820000000|9.210000038147|1
2024-10-05 20:52:41|03374|13884|1211|943.92B|943920000000|305.6|6616509|31.61|44|2024-10-30|15/09/2024||4.05||199840000000|305.60000610352|1|2024-08-28|15/06/2024|3.11|3.11|176180000000|176180000000|230.19999694824|1
2024-10-05 20:52:51|03375|8572|||||||45|2024-10-25|15/09/2024||0.345||179470000000|6.1100001335144|1|2024-08-30|15/06/2024|0.31|0.32|179550000000|182210000000|5.6300001144409|1
2024-10-05 20:53:04|03376|8581|2628|1.14T|1140000000000|18.28|43516436|57.86|45|2024-10-24|15/09/2024||0.58|||18.280000686646|1|2024-08-29|15/06/2024||0.43||461402000000|11.159999847412|1
2024-10-05 20:53:15|03377|13888|2319|80.49B|80490000000|20.5|29904153|-19.13|30|2024-11-27|15/09/2024|||||20.5|1|2024-08-28|15/06/2024||0.85|||12.340000152588|1
2024-10-05 20:53:27|03378|32495|3968|1.07T|1070000000000.0001|46.4|23311475|48.72|44|2024-10-31|15/09/2024||1.46||80700000000|46.400001525879|1|2024-08-29|15/06/2024|1.38|1.38|86110000000|86280000000|34.599998474121|1
2024-10-05 20:53:36|03379|8573|0941|1.66T|1660000000000|75.5|24059066|17.51|30|2024-10-18|15/09/2024||1.4|||75.5|1|2024-08-08|15/06/2024|1.4|1.4|283000000000|545108000000|71.5|1
2024-10-05 20:53:49|03380|8567|0688|192.19B|192190000000|17.56|25354155|10.86|45|2024-10-23|15/09/2024||2.15|||17.559999465942|1|2024-08-28|15/06/2024||0.99||93448000000|12.199999809265|1
2024-10-05 20:54:00|03381|8563|0386|871.54B|871540000000|5.34|129742830|32.18|44|2024-10-24|15/09/2024||0.12||839910000000|5.3400001525879|1|2024-08-22|15/06/2024|0.15|0.17|786160000000|786170000000|4.960000038147|1
2024-10-05 20:54:11|03382|32494|1109|213.57B|213570000000|29.95|21557373|-0.17|32|2024-11-27|15/09/2024|||||29.950000762939|1|2024-08-27|15/06/2024||1.75||106131000000|22|1
2024-10-05 20:54:22|03383|8568|0762|188.28B|188280000000|7.05|45860842|27.26|45|2024-10-23|15/09/2024|||||7.0500001907349|1|2024-08-15|15/06/2024||0.44|97850000000|200281000000|6.1799998283386|1
2024-10-05 20:54:31|03384|8559|0267|284.5B|284500000000|9.78|17841512|42.77|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-10-05 20:54:39|03385|954932|1113|124.42B|124420000000|35.55|6391752|-10.9|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-10-05 20:54:49|03386|8541|0001|173.69B|173690000000|45.35|7240306|11.98|37|2024-11-27|15/09/2024|||||45.349998474121|1|2024-08-15|15/06/2024||3.41|||41.299999237061|1
2024-10-05 20:54:57|03387|8574|1038|132.28B|132280000000|52.5|3527881|45.03|28|2024-11-27|15/09/2024|||||52.5|1|2024-08-14|15/06/2024||1.67|||56.75|1
2024-10-05 20:55:07|03388|8542|0002|173.95B|173950000000|68.85|3431820|21.97|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-10-05 20:55:18|03389|8570|0883|1.06T|1060000000000|21.55|114157323|64.25|28|2024-10-24|15/09/2024||0.73|||21.549999237061|1|2024-08-28|15/06/2024|0.84|0.69|115300000000|115300000000|21.39999961853|1
2024-10-05 20:55:29|03390|50008|2007|13.44B|13440000000|0.49|144752000|-43.68|34|2024-11-27|15/09/2024|||||0.48500001430511|1|2024-08-28|15/06/2024||-0.39||79947000000|0.48500001430511|1
2024-10-05 20:55:35|03391|1093887|6098|25.01B|25010000000|7.48|28451312|5.23|0||
2024-10-05 20:55:46|03392|100083|1093|79.37B|79370000000|6.81|74674144|28.49|43|2024-11-19|15/09/2024||0.1367||8940000000|6.8099999427795|1|2024-08-21|15/06/2024|0.12|0.1214|7300000000|8510000000|6.0199999809265|1
2024-10-05 20:55:56|03393|49962|0027|173.08B|173080000000|39.6|15158217|-12.51|44|2024-11-07|15/09/2024||0.59||11100000000|39.599998474121|1|2024-08-15|15/06/2024|0.5|0.42|10920000000|10940000000|29.25|1
2024-10-05 20:56:10|03394|49968|0175|130.9B|130900000000|13|49552338|46.73|34|2024-11-27|15/09/2024|||||13|1|2024-08-21|15/06/2024|||54990000000|54990000000|7.8699998855591|1
2024-10-05 20:56:17|03395|1096193|6862|105.91B|105910000000|19|21714881|-6.17|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
2024-10-05 20:56:25|03396|8557|0101|38.08B|38080000000|7.96|17173160|-24.05|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
2024-10-05 20:56:40|03397|8548|0011|191.61B|191610000000|101.8|2672816|7.67|37|2024-11-27|15/09/2024|||||101.80000305176|1|2024-07-31|15/06/2024||4.86|||101.69999694824|1
2024-10-05 20:56:49|03398|8549|0012|128.54B|128539999999.99998|26.55|4432845|31.44|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
2024-10-05 20:56:58|03399|13830|1044|31.96B|31960000000|27.5|1871729|12.7|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-10-05 20:57:05|03400|8543|0003|120.54B|120540000000|6.46|22364805|20.75|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
2024-10-05 20:57:16|03401|8564|0388|475.71B|475710000000|376.2|8429652|31.72|45|2024-10-23|15/09/2024||2.28||5130000000|376.20001220703|1|2024-08-21|15/06/2024|2.49|2.49|5420000000|5230000000|232|1
2024-10-05 20:57:27|03402|8545|HSBA|1.26T|1260000000000|70|21501748|17.59|39|2024-10-29|15/09/2024||2.3||125910000000|70|1|2024-07-31|15/06/2024|2.73|2.73|130200000000|129850000000|66.849998474121|1
2024-10-05 20:57:37|03403|8577|1398|2.24T|2240000000000|4.83|386631704|34.17|45|2024-10-25|15/09/2024||0.255||196650000000|4.8299999237061|1|2024-08-30|15/06/2024|0.245|0.245|205710000000|205710000000|4.6199998855591|1
2024-10-05 20:57:47|03404|50066|2331|49.27B|49270000000|19.14|31466556|-38.46|30|2024-11-27|15/09/2024|||||19.139999389648|1|2024-08-14|15/06/2024||0.64|||13.920000076294|1
2024-10-05 20:57:55|03405|49988|0823|101.65B|101650000000|39.45|10399191|7.64|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
2024-10-05 20:58:03|03406|49991|0960|116.73B|116730000000|16.96|26105658|30.66|30|2024-11-27|15/09/2024||1.70|||16.959999084473|1|2024-08-23|15/06/2024||0.98||88690000000|8.5299997329712|1
2024-10-05 20:58:15|03407|1096030|3690|1.27T|1270000000000|213.4|37076446|101.51|26|2024-11-22|15/09/2024||1.92||91620000000|213.39999389648|1|2024-08-28|15/06/2024|2.17|2.1|82250000000|80340000000|106.19999694824|1
2024-10-05 20:58:24|03408|8555|0066|187.06B|187060000000|30.05|4189877|-0.66|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
2024-10-05 20:58:31|03409|8552|0017|23.51B|23510000000|9.34|13398998|-31.51|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
2024-10-05 20:58:42|03410|8569|0857|1.74T|1740000000000|6.76|156072284|23.36|45|2024-10-30|15/09/2024||0.24||826470000000|6.7600002288818|1|2024-08-26|15/06/2024|0.23|0.27|741690000000|741690000000|6.7600002288818|1
2024-10-05 20:58:52|03411|8579|2318|1.1T|1100000000000|57.3|61218940|35.46|44|2024-10-25|15/09/2024||1.62|||57.299999237061|1|2024-08-21|15/06/2024||2.26||451571000000|34.400001525879|1
2024-10-05 20:59:00|03412|8546|0006|105.81B|105810000000|49.65|5328822|35.47|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-10-05 20:59:10|03413|38075|1928|165.91B|165910000000|20.5|22502238|-8.07|40|2024-10-17|15/09/2024||0.0243||1780000000|20.5|1|2024-08-16|15/06/2024|0.02|0.02|1750000000|1750000000|14.119999885559|1
2024-10-05 20:59:17|03414|50011|2313|102.52B|102520000000|68.2|6034701|-5.61|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
2024-10-05 20:59:25|03415|8551|0016|245.82B|245820000000|89.8|4744882|7.42|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
2024-10-05 20:59:39|03416|49999|1177|75.55B|75550000000|4.15|54696838|55.43|44|2024-12-02|15/09/2024|||||4.1500000953674|1|2024-08-13|15/06/2024|||||2.9500000476837|1
2024-10-05 20:59:49|03417|943521|2382|66.5B|66500000000|60.75|11558897|18.65|36|2024-11-27|15/09/2024||||35554000000|60.75|1|2024-08-20|15/06/2024||1.15||16828000000|46.099998474121|1
2024-10-05 20:59:57|03418|50040|0669|223.2B|223200000000|121.8|4697148|68.12|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2024-10-05 21:00:07|03419|102047|0700|4.39T|4389999999999.9995|477.6|20030003|59.31|42|2024-11-13|15/09/2024||5.65||168570000000|477.60000610352|1|2024-08-14|15/06/2024|6.01|5.1|161120000000|160840000000|378.60000610352|1
2024-10-05 21:00:17|03420|943436|0288|89.95B|89950000000|6.36|27007014|54|32|2024-10-22|15/09/2024||||6520000000|6.3600001335144|1|2024-08-13|15/06/2024|||6110000000|6050000000|5.2600002288818|1
2024-10-05 21:00:25|03421|100118|1997|86.08B|86080000000|28.35|4669766|-3.74|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
2024-10-05 21:00:32|03422|1167625|2269|88.12B|88120000000|21.45|65681894|-50|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-10-05 21:00:39|03423|1075487|1810|611.3B|611300000000|24.55|113532261|110.19|29|2024-11-19|15/09/2024||0.1937||89590000000|24.549999237061|1|2024-08-21|15/06/2024|0.2|0.1849|88890000000|87200000000|17.680000305176|1
2024-10-05 21:00:49|03424|49989|0868|45.88B|45880000000|10.86|10132591|12.54|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
2024-10-05 21:00:58|03425|943468|0968|38.68B|38680000000|4.34|47151684|-21.38|33|2024-11-27|15/09/2024|||||4.3400001525879|1|2024-07-31|15/06/2024|||||3.5|1
2024-10-05 21:01:06|03426|1081715|AL2SI|84.86M|84860000|3.81|51968|247.17|28|2024-11-27|15/09/2024|||||3.8099999427795|1|2024-09-25|15/05/2024|||||3.9000000953674|1
2024-10-05 21:01:15|03427|1167759|TRACT|53.58M|53580000|0.73|20652|-77.95|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2024-10-05 21:01:28|03428|17634|ALAST|6.21M|6210000|0.48|1047|-32.39|32|2024-11-27|15/09/2024|||||0.48199999332428|1|2024-09-24|15/06/2024|||||0.48199999332428|1
2024-10-05 21:01:40|03429|17629|||||||35|2024-11-27|15/09/2024|||||0.98500001430511|1|2024-09-30|15/06/2024|||||1.0260000228882|1
2024-10-05 21:01:51|03430|17675|BITI|269.69M|269690000|4.55|37318|-22.35|33|2024-11-08|15/09/2024|||||4.5450000762939|1|2024-09-24|15/06/2024|||||4.4499998092651|1
2024-10-05 21:02:01|03431|991239|ABEO|79.7M|79700000|10.6|589|-29.1|32|2024-12-03|15/09/2024|||||10.60000038147|1|2024-07-18|15/06/2024|||||11|1
2024-10-05 21:02:13|03432|949746|ABNX|42.93M|42930000|1.238|24614|7.65|30|2024-11-14|15/09/2024|||||1.2380000352859|1|2024-09-26|15/06/2024|||||1.2920000553131|1
2024-10-05 21:02:23|03433|955665|ABVX|569.55M|569550000|9|20274|-30.77|32|2024-11-07|15/09/2024||-0.65||3410000|9|1|2024-09-09|15/06/2024|-0.65|-0.65|3410000|3410000|10.89999961853|1
2024-10-05 21:02:31|03434|15274|ABO|60.24M|60240000|5.7|636|5.56|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
2024-10-05 21:02:43|03435|17630|CFMP|57.38M|57380000|0.347|22400|-16.99|32|2024-11-27|15/09/2024|||||0.34700000286102|1|2024-08-28|15/06/2024|||||0.37799999117851|1
2024-10-05 21:02:51|03436|386|||||||39|2024-10-24|15/09/2024|||||39.560001373291|1|2024-07-25|15/06/2024|0.9|0.9||2575000000|37.240001678467|1
2024-10-05 21:02:59|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
2024-10-05 21:03:12|03438|17676|DTNC|4.28M|4280000|1.285|956|-8.21|34|2024-11-27|15/09/2024|||||1.2849999666214|1|2024-09-13|15/06/2024|||||1.3500000238419|1
2024-10-05 21:03:20|03439|17677|ALATI|69.09M|69090000|3.44|6518|-16.1|29|2024-11-20|15/09/2024|||||3.4400000572205|1|2024-09-24|15/06/2024|||139700000||3.5199999809265|1
2024-10-05 21:03:33|03440|40297|ADOC|82.38M|82380000|5.48|98257|-26.24|32|2024-10-30|15/09/2024|||||5.4800000190735|1|2024-09-19|15/06/2024|||0.00|0.00|5.6999998092651|1
2024-10-05 21:03:42|03441|7106|ALDUX|9.34M|9340000|1.5|8508|38.89|36|2024-11-08|15/09/2024|||||1.5|1|2024-07-24|15/06/2024|||||1.5549999475479|1
2024-10-05 21:03:50|03442|1055913|ALDVI|17.44M|17440000|1.42|51554|-37.58|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
2024-10-05 21:03:59|03443|17681|ALAVI|52.99M|52990000|14|62|-24.73|31|2024-11-27|15/09/2024|||||14|1|2024-09-24|15/06/2024|||||13.89999961853|1
2024-10-05 21:04:17|03444|6962|ADP|10.89B|10890000000|110.3|80744|1.85|39|2024-10-24|15/09/2024||||1730000000|110.30000305176|1|2024-07-22|15/06/2024||1.91|1560000000|1560000000|118.59999847412|1
2024-10-05 21:04:26|03445|1082118|AFME|69.04M|69040000|1.76|4755|69.23|10|2024-11-27|15/09/2024|||||1.7549999952316|1|2024-09-26|15/06/2024|||||1.8799999952316|1
2024-10-05 21:04:37|03446|385|AIRF|2.16B|2160000000|8.22|1306227|-32.18|45|2024-11-07|15/09/2024||2.59||8900000000|8.2239999771118|1|2024-07-25|15/06/2024|0.6831|0.92|7950000000|7910000000|7.9200000762939|1
2024-10-05 21:04:45|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
2024-10-05 21:04:58|03448|17824|AKW|258.79M|258790000.00000003|9.68|3061|-40.61|36|2024-11-07|15/09/2024|||||9.6800003051758|1|2024-09-19|15/06/2024|||265300000|265300000|9.75|1
2024-10-05 21:05:07|03449|17895|AAA|240.52M|240520000|5.3|667|-48.79|26|2024-11-27|15/09/2024|||||5.3000001907349|1|2024-08-28|15/06/2024|||91600000|91600000|6.3000001907349|1
2024-10-05 21:05:17|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
2024-10-05 21:05:30|03451|1012045|AYV|4.91B|4910000000|6.02|374307|-13.94|31|2025-02-06|15/12/2024||0.2306||4050000000|6.0149998664856|1|2024-10-31|15/09/2024||0.2519||5070000000|6.0149998664856|1
2024-10-05 21:05:39|03452|17678|ALDV|10.04M|10040000|0.0745|6532|20.16|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2024-10-05 21:05:49|03453|17684|ALNEO|10.86M|10860000|0.419|3700|-74.2|30|2024-11-27|15/09/2024|||||0.41899999976158|1|2024-08-28|15/06/2024|||||0.48199999332428|1
2024-10-05 21:05:55|03454|17685|ALMP|875.55M|875550000|24|551|-2.04|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2024-10-05 21:06:09|03455|17632|IMAF|2.27B|2270000000|103.8|4212|30.57|34|2024-11-07|15/09/2024|||||103.80000305176|1|2024-07-30|15/06/2024|||||95.5|1
2024-10-05 21:06:20|03456|17686|AREIT|808.59M|808590000|462|2|-3.75|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2024-10-05 21:06:31|03457|7048|LTEN|3.35B|3350000000|96.55|40952|-20.01|38|2024-10-24|15/09/2024||||1030000000|96.550003051758|1|2024-09-19|15/06/2024|||1040000000|1040000000|96.900001525879|1
2024-10-05 21:06:38|03458|943297|ALTUR|43.19M|43190000|11|5494|25.71|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2024-10-05 21:06:49|03459|955666|AMPLI|150.68M|150680000|3.14|1196|-12.78|32|2024-11-21|15/09/2024|||||3.1400001049042|1|2024-10-23|15/06/2024|||||3.1400001049042|1
2024-10-05 21:06:58|03460|961654|AMUN|13.64B|13640000000|66.95|119057|27.16|35|2025-02-04|15/12/2024||1.71||886160000|66.949996948242|1|2024-10-30|15/09/2024||1.62||860200000|66.949996948242|1
2024-10-05 21:07:09|03461|13813|APAM|2.04B|2040000000|28.18|177798|5.03|46|2025-02-05|15/12/2024||0.74||1690000000|28.180000305176|1|2024-11-08|15/09/2024||0.59||1550000000|28.180000305176|1
2024-10-05 21:07:23|03462|1174451|ARAMI|504.36M|504360000|6.1|33353|54.43|6|2024-11-26|15/09/2024|||||6.0999999046326|1|2024-07-23|15/06/2024|||573500000||4.5999999046326|1
2024-10-05 21:07:32|03463|17633|ARGAN|1.86B|1860000000|73.1|9238|15.12|29|2024-10-01|15/09/2024|||||73.699996948242|1|2024-07-24|15/06/2024|||||78|1
2024-10-05 21:07:44|03464|6980|AKE|6.52B|6520000000|87.35|137056|-2.71|45|2024-11-06|15/09/2024||2.32||2440000000|87.349998474121|1|2024-08-01|15/06/2024|2.87|2.59|2540000000|2470000000|83.599998474121|1
2024-10-05 21:07:54|03465|17662|ARTE|52.13M|52130000|10.5|54|-32.26|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
2024-10-05 21:08:03|03466|32437|PRC|28.14M|28140000|4.23|3008|-26.18|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
2024-10-05 21:08:15|03467|17792|ARTO|2.53B|2530000000|9500|56|99.58|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2024-10-05 21:08:24|03468|978752|ALEMS|28.6M|28600000|0.0192|40291|16.36|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2024-10-05 21:08:33|03469|7111|ASY|703.76M|703760000|47.7|12721|27.2|36|2024-10-24|15/09/2024|||||47.700000762939|1|2024-09-11|15/06/2024||||147000000|49.799999237061|1
2024-10-05 21:08:44|03470|13160|ALATA|48.13M|48130000|0.1095|142027|-12.4|30|2024-12-11|15/09/2024|||||0.10949999839067|1|2024-08-12|15/06/2024|||||0.1059999987483|1
2024-10-05 21:08:54|03471|943371|ATEME|34.24M|34240000|2.98|4550|-62.75|32|2024-10-17|15/09/2024|||||2.9800000190735|1|2024-09-26|15/06/2024|||23000000||3.4900000095367|1
2024-10-05 21:09:04|03472|7019|ATOS|75.3M|75300000|0.677|2773601|-87.16|39|2024-10-24|15/09/2024|||||0.67739999294281|1|2024-08-01|15/06/2024||0.92||5647000000|0.97500002384186|1
2024-10-05 21:09:15|03473|17690|AUBT|562.74M|562740000|43.4|6446|17.62|34|2024-11-27|15/09/2024|||||43.400001525879|1|2024-09-11|15/06/2024|||132000000|131970000|36|1
2024-10-05 21:09:25|03474|17691|AUCP|9.63M|9630000|6.8|128|-13.92|31|2024-11-27|15/09/2024|||||6.8000001907349|1|2024-08-23|15/06/2024|||||6.5999999046326|1
2024-10-05 21:09:35|03475|17692|AUER|53.61M|53610000|5.72|1051|5.93|30|2024-11-05|15/09/2024|||||5.7199997901917|1|2024-09-25|15/06/2024|||65900000||5.4400000572205|1
2024-10-05 21:09:45|03476|17693|ALAUR|24.46M|24460000|6.21|3831|305.88|29|2024-11-13|15/09/2024|||||6.210000038147|1|2024-10-30|15/06/2024|||||6.210000038147|1
2024-10-05 21:09:54|03477|7129|AVOM|6.42M|6420000|0.0869|123782|-44.29|33|2024-12-18|15/09/2024|||||0.08690000325441|1|2024-08-28|15/06/2024|||||0.09000000357628|1
2024-10-05 21:10:04|03478|14167|AXW|702.92M|702920000|24.2|4435|5.68|32|2024-10-24|15/09/2024|||||24.200000762939|1|2024-07-19|15/06/2024|||71700000||25.366540908813|1
2024-10-05 21:10:19|03479|7615|BAIN|2.65B|2650000000|108|419|0|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2024-10-05 21:10:35|03480|1011051|BALYO|16.72M|16719999.999999998|0.487|5244|-42.16|30|2024-10-24|15/09/2024|||||0.48699998855591|1|2024-09-26|15/06/2024|||8540000||0.47999998927116|1
2024-10-05 21:10:44|03481|17699|BBUI|4.65M|4650000|7.05|42|-12.96|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
2024-10-05 21:10:54|03482|17656|BASS|781.86M|781860000|47|686|23.68|33|2024-11-20|15/09/2024|||||47|1|2024-09-20|15/06/2024|||||42.799999237061|1
2024-10-05 21:11:04|03483|17700|BATD|145.68M|145680000|19.94|3684|-10.18|35|2024-11-14|15/09/2024|||||19.940000534058|1|2024-10-23|15/06/2024||||139100000|19.940000534058|1
2024-10-05 21:11:12|03484|1173833|BLV|1.49B|1490000000|14.86|5908|79.04|15|2024-10-23|15/09/2024||0.0196|||14.859999656677|1|2024-08-01|15/06/2024||0.013|||13.779999732971|1
2024-10-05 21:11:22|03485|7056|CHBE|754.78M|754780000|9.36|117543|-19.45|37|2024-11-06|15/09/2024|||||9.3599996566772|1|2024-09-25|15/06/2024|||417700000|434000000|8.9300003051758|1
2024-10-05 21:11:33|03486|7033|BICP|2.45B|2450000000|58.8|23816|-5.62|45|2024-10-23|15/09/2024|||||58.799999237061|1|2024-07-31|15/06/2024|1.92||617800000|627100000|57.599998474121|1
2024-10-05 21:11:41|03487|17702|BGBN|36.82M|36820000|1.99|21172|-24.33|34|2024-11-25|15/09/2024|||||1.9900000095367|1|2024-07-30|15/06/2024|||57900000||2.25|1
2024-10-05 21:11:52|03488|7078|BIOX|12.52B|12520000000|106.1|85124|14.41|39|2024-10-30|15/09/2024||||955100000|106.09999847412|1|2024-09-05|15/06/2024||1.88|937000000|928730000|103|1
2024-10-05 21:12:00|03489|17704|BLEE|159.71M|159710000|142|13|-16.47|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2024-10-05 21:12:11|03490|7031|BOIR|552.99M|552990000|31.85|1236|-41.02|39|2024-11-27|15/09/2024|||||31.85000038147|1|2024-09-04|15/06/2024|||||32.799999237061|1
2024-10-05 21:12:27|03491|13163|BOLL|16.75B|16750000000|5.91|1062904|18.44|37|2024-10-22|15/09/2024|||||5.9050002098083|1|2024-07-31|15/06/2024|||||5.7649998664856|1
2024-10-05 21:12:37|03492|7113|BOND|218.43M|218430000|6.8|27802|-36.8|36|2024-11-07|15/09/2024|||||6.8000001907349|1|2024-10-04|15/06/2024||||594500000|6.7199997901917|1
2024-10-05 21:12:45|03493|945125|BIOS|1.36M|1360000|0.0054|1622324|-94.51|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2024-10-05 21:12:54|03494|1153014|ALBOO|2.95K|2950|0.348|8386|-99.81|6|2022-10-13|15/06/2022|-0.39||-12270||3370000|1|2021-09-27|15/06/2021|-0.98||38000||8680000|1
2024-10-05 21:13:07|03495|17638|BDRP|259.08M|259079999.99999997|5.02|2969|-10.99|30|2024-10-29|15/09/2024|||||5.0199999809265|1|2024-07-25|15/06/2024|||||5|1
2024-10-05 21:13:19|03496|8788|BVI|13B|13000000000|29.02|641933|25.19|39|2024-10-23|15/09/2024|||||29.020000457764|1|2024-07-25|15/06/2024||0.67|1580000000|2983000000|26.420000076294|1
2024-10-05 21:13:29|03497|17707|BULY|638.06M|638060000|364|105|-21.38|29|2024-11-04|15/09/2024|||||364|1|2024-07-25|15/06/2024|||||384|1
2024-10-05 21:13:37|03498|17708|CAT31|280.79M|280790000|61.31|301|-11.78|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2024-10-05 21:13:48|03499|17709|CAFO|79.85M|79850000|8.68|1187|-11.07|30|2024-11-27|15/09/2024|||||8.6800003051758|1|2024-08-28|15/06/2024|||||8.6000003814697|1
2024-10-05 21:13:55|03500|943236|CRTO|425.98M|425980000|67.97|234|-14.08|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2024-10-05 21:14:08|03501|40300|CNDF|693.33M|693330000|12|2807|-6.22|34|2024-10-28|15/09/2024|||||12|1|2024-07-23|15/06/2024|||||12.810000419617|1
2024-10-05 21:14:18|03502|40303|CALCi|573.49M|573490000|77.65|204|-16.05|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
2024-10-05 21:14:26|03503|40309|CRBP2|968.89M|968890000|17.54|3780|-5.7|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
2024-10-05 21:14:35|03504|943230|CCNP|430.73M|430730000|71.19|194|-8.79|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2024-10-05 21:14:43|03505|943238|CAIF|1.62B|1620000000|58.2|639|-14.41|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2024-10-05 21:14:50|03506|40311|CRLA|919.62M|919620000|46.5|430|-5.5|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2024-10-05 21:14:58|03507|943234|CIV|343.49M|343490000|57|170|-10.66|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2024-10-05 21:15:06|03508|943235|CRLO|445.67M|445670000|55|130|-8.33|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2024-10-05 21:15:14|03509|943237|CRSU|504.51M|504510000|111.2|156|-9.22|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2024-10-05 21:15:23|03510|17720|CCAP|5.32B|5320000000|9500|11|54.47|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2024-10-05 21:15:31|03511|17710|ALCAP|6.75M|6750000|3.08|539|-10.98|30|2024-12-19|15/09/2024|||||3.079999923706|1|2024-08-28|15/06/2024|||||3.170000076294|1
2024-10-05 21:15:41|03512|17728|CARM|2.56B|2560000000|18.02|50716|28.53|29|2024-10-17|15/09/2024|||||18.020000457764|1|2024-07-24|15/06/2024|||||16.659999847412|1
2024-10-05 21:15:50|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
2024-10-05 21:16:04|03514|6959|CASP|1.14B|1140000000|2.84|125195|-97.62|34|2024-10-22|15/09/2024|||||2.8399999141693|1|2024-07-30|15/06/2024|||||3.5585000514984|1
2024-10-05 21:16:17|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
2024-10-05 21:16:29|03516|17848|CATGR|138.44M|138440000|4.63|35354|-19.48|30|2024-12-02|15/08/2024|||||4.625|1|2024-07-15|15/05/2024|||61800000||4.8800001144409|1
2024-10-05 21:16:39|03517|40305|CBOT|129.2M|129199999.99999999|3.63|18023|4.01|33|2024-11-27|15/09/2024|||||3.6300001144409|1|2024-09-18|15/06/2024|||||3.6199998855591|1
2024-10-05 21:16:51|03518|7728|CGDM|161.39M|161390000|11.8|4209|-35.8|40|2024-10-24|15/09/2024|||||11.800000190735|1|2024-09-26|15/06/2024|||163100000||12.449999809265|1
2024-10-05 21:17:01|03519|101936|CYAD|11.48M|11480000|0.28|17591|-62.86|35|2024-11-07|15/09/2024|||||0.27700001001358|1|2024-09-13|15/06/2024||-0.5926|||0.23950000107288|1
2024-10-05 21:17:08|03520|17716|CFI|426.84K|426840|0.5|405|-28.57|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2024-10-05 21:17:21|03521|7051|VIRI|244.02M|244020000|34.075|38836|-45.67|45|2024-10-31|15/09/2024||||269000000|34.075000762939|1|2024-07-30|15/06/2024|3|3|258000000|277660000|45.5|1
2024-10-05 21:17:30|03522|7089|CRIP|268.9M|268900000|11.44|3976|48.57|30|2024-11-12|15/09/2024|||||11.439999580383|1|2024-09-05|15/06/2024|||196500000|193200000|12.119999885559|1
2024-10-05 21:17:39|03523|17806|CHSS|3.36M|3360000|7|29|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
2024-10-05 21:17:48|03524|6954|DIOR|111.67B|111670000000|619|4078|-11.06|37|2024-10-14|15/09/2024|||||619|1|2024-07-23|15/06/2024|||||648|1
2024-10-05 21:17:57|03525|17718|ALCBX|13.76M|13760000|0.0666|7669759|217.14|29|2024-11-27|15/09/2024|||||0.06660000234842|1|2024-09-26|15/06/2024|||||0.05000000074506|1
2024-10-05 21:18:11|03526|17653|IFDE|71.73M|71730000|61|208|1.67|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2024-10-05 21:18:24|03527|17722|ALCIS|66.81M|66810000|8.58|1850|12.89|32|2024-10-24|15/09/2024|||||8.579999923706|1|2024-09-13|15/06/2024|||108100000|108100000|8.2200002670288|1
2024-10-05 21:18:33|03528|7154|AVQ|86.02M|86020000|1.52|76354|6|31|2024-11-13|15/09/2024|||||1.5160000324249|1|2024-10-30|15/06/2024|||||1.5160000324249|1
2024-10-05 21:18:39|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
2024-10-05 21:18:52|03530|989560|CNV|731.85M|731850000|2.12|462|5.47|32|2024-10-23|15/09/2024|||||2.1199998855591|1|2024-07-23|15/06/2024|||||2.4900000095367|1
2024-10-05 21:19:02|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
2024-10-05 21:19:15|03532|943321|COFA|2.2B|2200000000|14.73|124823|27.53|35|2024-11-05|15/09/2024|||||14.729999542236|1|2024-08-05|15/06/2024|||459000000|471000000|13.539999961853|1
2024-10-05 21:19:27|03533|17724|COHE|42.07M|42070000|7.4|1900|52.26|34|2024-11-27|15/09/2024|||||7.4000000953674|1|2024-09-25|15/06/2024|||||6.6599998474121|1
2024-10-05 21:19:33|03534|17725|COLP|5.71B|5710000000|175|15244|0.86|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2024-10-05 21:19:40|03535|7093|ODET|6.49B|6490000000|1532|365|14.16|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2024-10-05 21:19:49|03536|7768|CDAF|708.23M|708230000|14|28082|9.72|35|2024-12-03|15/09/2024|||||14|1|2024-07-23|15/06/2024|||215000000|235000000|13.960000038147|1
2024-10-05 21:19:57|03537|17727|CRTS|8.47M|8470000|117|39|-8.59|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2024-10-05 21:20:10|03538|7015|CVO|6.18B|6180000000|55.8|110056|39.78|37|2024-10-22|15/09/2024|||||55.799999237061|1|2024-07-22|15/06/2024||2.26||583150000|45.779998779297|1
2024-10-05 21:20:19|03539|17647|COVH|2.78B|2780000000|18.75|4609|9.97|36|2024-11-27|15/09/2024|||||18.75|1|2024-07-17|15/06/2024|||||14|1
2024-10-05 21:20:27|03540|943229|CRAP|536.35M|536350000|72.11|161|-10.53|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2024-10-05 21:20:36|03541|943239|CMO|314.86M|314860000|60.01|182|-15.49|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2024-10-05 21:20:48|03542|17729|CROS|104.2M|104200000|9.8|44|3.16|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
2024-10-05 21:21:01|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
2024-10-05 21:21:10|03544|17734|AM|14.66B|14660000000|187.9|43438|7.86|36|2024-11-27|15/09/2024|||||187.89999389648|1|2024-07-24|15/06/2024||5.92||2811000000|162.19999694824|1
2024-10-05 21:21:20|03545|40314|DBV|69.36M|69360000|0.72|70327|-71.22|38|2024-10-31|15/09/2024||-0.3265||1270000|0.72100001573563|1|2024-07-30|15/06/2024|-0.3142|-0.4152|1110000|1560000|0.90499997138977|1
2024-10-05 21:21:27|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
2024-10-05 21:21:35|03547|17679|DKUPL|145.21M|145210000|36.6|554|41.86|31|2024-11-27|15/09/2024|||||36.599998474121|1|2024-09-30|15/06/2024|||||37|1
2024-10-05 21:21:44|03548|17736|ALDLT|515.67M|515669999.99999994|72|869|1.41|29|2024-11-07|15/09/2024|||||72|1|2024-09-02|15/06/2024|||98000000|98000000|69.400001525879|1
2024-10-05 21:21:54|03549|9069|DBG|808.46M|808460000|5.08|139953|11.85|37|2024-12-04|15/09/2024|||||5.0749998092651|1|2024-08-28|15/06/2024|||||5.0300002098083|1
2024-10-05 21:22:02|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
2024-10-05 21:22:17|03551|17738|ALDMS|17.16M|17160000|0.948|6324|-12.22|33|2024-11-27|15/09/2024|||||0.94800001382828|1|2024-08-28|15/06/2024|||||0.93800002336502|1
2024-10-05 21:22:26|03552|17919|DPAP|51.35M|51350000|525|6|10.29|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2024-10-05 21:22:36|03553|13146|EDEN|8.42B|8420000000|34.49|592208|-33.85|39|2024-10-24|15/09/2024||||621000000|34.490001678467|1|2024-07-23|15/06/2024||1.12|646000000|659000000|41.950000762939|1
2024-10-05 21:22:45|03554|17743|ALGID|5.48M|5480000|0.337|13019|-46.51|32|2024-10-22|15/06/2024|||||0.33700001239777|1|2024-10-18|15/09/2024|||||0.33700001239777|1
2024-10-05 21:22:55|03555|6995|FOUG|8.29B|8289999999.999999|86.78|232488|2.75|39|2024-10-17|15/09/2024|||||86.779998779297|1|2024-08-28|15/06/2024|||5900000000|5820000000|94.080001831055|1
2024-10-05 21:23:06|03556|100156|EKI|100.28M|100280000|3.72|16977|-31.87|33|2024-10-15|15/09/2024|||||3.7149999141693|1|2024-07-29|15/06/2024|||29200000|29200000|2.9849998950958|1
2024-10-05 21:23:15|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
2024-10-05 21:23:25|03558|17644|EDSP|781.46M|781460000|109|480|13.07|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
2024-10-05 21:23:33|03559|17744|EEMA|18.36M|18360000|3.2|768|-3.03|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
2024-10-05 21:23:42|03560|943369|ELIOR|910.58M|910580000|3.59|430199|105.85|35|2024-11-20|15/09/2024||0.04||2896000000|3.5920000076294|1|2024-08-30|15/06/2024|||||3.3199999332428|1
2024-10-05 21:23:52|03561|945685|ELIS|4.82B|4820000000|20.46|414824|24.3|33|2024-10-30|15/09/2024|||||20.459999084473|1|2024-07-24|15/06/2024|||1150000000||20.260000228882|1
2024-10-05 21:24:02|03562|6948|ERMT|2.08B|2080000000|73|53049|13.09|36|2024-10-24|15/09/2024|||||73|1|2024-07-25|15/06/2024|||797200000|1532000000|92.849998474121|1
2024-10-05 21:24:15|03563|943352|PHXM|18.8M|18800000|1.884|5705|-58.13|33|2024-11-13|15/09/2024|||||1.8839999437332|1|2024-09-25|15/06/2024|||||1.6299999952316|1
2024-10-05 21:24:25|03564|17749|ESIG|891.53M|891530000|154|6486|2.33|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2024-10-05 21:24:33|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
2024-10-05 21:24:43|03566|7042|ESSF|1.78B|1780000000|138.4|13096|142.59|32|2024-11-14|15/09/2024|||||138.39999389648|1|2024-09-12|15/06/2024|||||124|1
2024-10-05 21:24:51|03567|17819|EFIN|17.73M|17730000|0.262|93|-39.07|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2024-10-05 21:25:04|03568|25448|EURA|5.27B|5270000000|73|85291|33.82|36|2024-11-06|15/09/2024|||||73|1|2024-07-26|15/06/2024|||||72.699996948242|1
2024-10-05 21:25:17|03569|13135|EURR|218.72M|218720000|3.5|33144|12.54|32|2024-05-09|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.5|1
2024-10-05 21:25:26|03570|943375|ENX|10.16B|10160000000|98|150672|50.77|36|2024-11-07|15/09/2024||1.55||392450000|98|1|2024-07-25|15/06/2024|1.59|1.51|412900000|405250000|91.949996948242|1
2024-10-05 21:25:38|03571|17752|ALECP|61.93M|61930000|0.494|51973|-21.84|32|2024-12-12|15/09/2024|||||0.49399998784065|1|2024-08-09|15/06/2024|||||0.33799999952316|1
2024-10-05 21:25:46|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
2024-10-05 21:25:56|03573|7017|ETL|1.83B|1830000000|3.86|124438|-27.44|39|2024-10-30|15/09/2024||||312200000|3.8599998950958|1|2024-08-09|15/06/2024|||339550000|339600000|4.228000164032|1
2024-10-05 21:26:09|03574|17737|EGR|67.49M|67490000|1.68|5284|-35.38|31|2024-11-27|15/09/2024|||||1.6799999475479|1|2024-09-30|15/06/2024|||||1.3799999952316|1
2024-10-05 21:26:20|03575|7747|EXEP|343.3M|343300000|50.6|350|11.95|33|2024-12-19|15/09/2024|||||50.599998474121|1|2024-07-23|15/06/2024|||316500000|317900000|51.599998474121|1
2024-10-05 21:26:26|03576|17755|EEPC|376.5M|376500000|179|405|58.41|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2024-10-05 21:26:36|03577|6958|FRVIA|1.75B|1750000000|8.936|1166045|-49.99|39|2024-10-21|15/09/2024||||6790000000|8.9359998703003|1|2024-07-24|15/06/2024||1.10|6990000000|6970000000|10.670000076294|1
2024-10-05 21:26:44|03578|17758|ABLD|45.76M|45760000|2.84|53|-70.72|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||3.25|1
2024-10-05 21:26:52|03579|17756|FSDV|1.84M|1840000|16.2|1561|-19|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2024-10-05 21:26:59|03580|17712|FCMC|280.29M|280290000|1600|6|-8.57|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2024-10-05 21:27:10|03581|943348|ALGAE|34.92M|34920000|0.406|131210|-5.58|24|2024-10-03|15/09/2024|||||0.40500000119209|1|2024-09-17|15/06/2024|||||0.41800001263618|1
2024-10-05 21:27:18|03582|17760|SACP|60.74M|60740000|28|1|1.45|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2024-10-05 21:27:26|03583|17761|PADI|424.86M|424860000|176|3|-3.83|30|2024-11-27|15/09/2024|||||176|1|2024-08-28|15/06/2024|||||176|1
2024-10-05 21:27:36|03584|943357|FGA|231.71M|231710000|5.66|5778|47.01|31|2024-12-11|15/09/2024|||||5.6599998474121|1|2024-09-04|15/06/2024|||||5.8200001716614|1
2024-10-05 21:27:43|03585|17762|ILSB|11.72M|11720000|10.4|2471|-7.14|11|2022-09-30|15/06/2022|7.08||1510000||8.6999998092651|1|2022-04-29|15/12/2021|0.16||1670000||7.5500001907349|1
2024-10-05 21:27:47|03586|40307|CFOA|4.94M|4940000|7.6|280|-86.9|0||
2024-10-05 21:27:57|03587|17763|FINM|1.29M|1290000|0.0645|43364|-69.29|32|2024-11-27|15/09/2024|||||0.06449999660254|1|2024-08-28|15/06/2024|||||0.10000000149012|1
2024-10-05 21:28:05|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
2024-10-05 21:28:14|03589|17765|FIPP|15.92M|15920000|0.138|30320|17.95|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2024-10-05 21:28:25|03590|41353|FNAC|744.91M|744910000|27.5|18509|26.49|33|2024-10-15|15/09/2024||||1870000000|27.5|1|2024-07-24|15/06/2024|||1600000000|1570000000|30.450000762939|1
2024-10-05 21:28:33|03591|17767|BLIM|1.08M|1080000|0.675|1|-2.88|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2024-10-05 21:28:44|03592|17768|ATLD|188.36M|188360000|43.8|58|20.99|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
2024-10-05 21:28:52|03593|17769|LOEX|1.49M|1490000|0.16|359|-44.83|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
2024-10-05 21:29:00|03594|17770|INEA|330.89M|330890000|30.6|871|-18.4|29|2024-11-27|15/09/2024|||||30.60000038147|1|2024-07-25|15/06/2024|||||30.700000762939|1
2024-10-05 21:29:10|03595|17771|FLYP|2.79B|2790000000|65|265|6.91|34|2024-10-18|15/09/2024|||||65|1|2024-07-23|15/06/2024|||||63.599998474121|1
2024-10-05 21:29:19|03596|17680|MHM|1.36M|1360000|0.378|9800|-77.32|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
2024-10-05 21:29:28|03597|17775|SPOE|70.12M|70120000|6.65|186|-6.99|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2024-10-05 21:29:35|03598|40318|FOEQ|169.6M|169600000|1200|15|103.39|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2024-10-05 21:29:45|03599|17777|FREY|906.37M|906370000|28.4|223|-3.12|32|2024-11-27|15/09/2024|||||28.39999961853|1|2024-09-25|15/06/2024|||||27.799999237061|1
2024-10-05 21:29:52|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
2024-10-05 21:30:00|03601|17721|GALIM|481.18M|481180000|14.83|1397|-2.75|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
2024-10-05 21:30:13|03602|7709|GAUM|277.24M|277240000|89|62|-10.1|32|2024-11-27|15/09/2024|||||89|1|2024-09-12|15/06/2024|||||86|1
2024-10-05 21:30:23|03603|943359|GTT|4.79B|4790000000|129.4|81932|14.31|36|2024-10-25|15/09/2024|||||129.39999389648|1|2024-07-25|15/06/2024|||150000000|297000000|130.69999694824|1
2024-10-05 21:30:33|03604|17779|GEAP|83.47M|83470000|76|38|-22.84|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2024-10-05 21:30:44|03605|6953|GFCP|7.6B|7600000000|102.9|129096|9.47|37|2024-10-16|15/09/2024|||||102.90000152588|1|2024-07-23|15/06/2024||3.01||339410000|88.599998474121|1
2024-10-05 21:30:53|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
2024-10-05 21:31:01|03607|976469|GNRO|2.66M|2660000|0.09|78954|-92.56|30|2024-11-27|15/09/2024|||||0.08980000019073|1|2024-09-30|15/06/2024|||||0.08540000021458|1
2024-10-05 21:31:14|03608|19720|GNFT|241.07M|241070000|4.84|222839|65.19|29|2024-11-07|15/09/2024|||||4.8400001525879|1|2024-09-19|15/06/2024|0.53|0.31|61200000|47500000|3.9500000476837|1
2024-10-05 21:31:23|03609|943363|GVI|692.90K|692900|0.0018|38489240|-35.71|29|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1
2024-10-05 21:31:31|03610|985893|SIGHT|39.63M|39630000|0.37|324020|-45.35|29|2024-10-24|15/09/2024|||||0.36950001120567|1|2024-09-23|15/06/2024|||||0.38600000739098|1
2024-10-05 21:31:44|03611|13102|GETP|8.51B|8510000000|15.72|666165|10.05|39|2024-10-17|15/09/2024|||||15.715000152588|1|2024-07-25|15/06/2024|||417000000|759400000|16.174999237061|1
2024-10-05 21:31:57|03612|7573|GLTN|539.01M|539010000|18.36|22758|15.76|36|2024-11-27|15/09/2024|||||18.360000610352|1|2024-07-18|15/06/2024|||434050000|434000000|17.079999923706|1
2024-10-05 21:32:06|03613|17899|VLTZ|36.71M|36710000|24.8|691|-19.35|31|2024-09-10|15/06/2024|||39500000||22|1|2024-06-28|15/03/2024|||63200000||22.200000762939|1
2024-10-05 21:32:18|03614|7162|CITT|682.83M|682830000|64.8|631|-3.86|35|2024-10-23|15/09/2024|||||64.800003051758|1|2024-09-17|15/06/2024|||||61.799999237061|1
2024-10-05 21:32:26|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
2024-10-05 21:32:36|03616|17650|EXA|302.73M|302730000|17.8|9269|12.23|34|2024-10-23|15/09/2024|||||17.799999237061|1|2024-09-25|15/06/2024|||83000000|83000000|18.10000038147|1
2024-10-05 21:32:43|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
2024-10-05 21:32:55|03618|17780|JAJP|4.1M|4099999.9999999995|1.15|952|-20.14|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
2024-10-05 21:33:06|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
2024-10-05 21:33:17|03620|7108|PARP|188.45M|188450000|19.6|472|-8.84|34|2024-09-10|15/07/2024|||||18.89999961853|1|2024-06-25|15/04/2024|||||19.10000038147|1
2024-10-05 21:33:30|03621|17651|GPEP|299.09M|299090000|77.4|174|38.21|29|2024-10-28|15/09/2024|||||77.400001525879|1|2024-08-28|15/06/2024|||||75.800003051758|1
2024-10-05 21:33:40|03622|6999|SEBF|5.56B|5560000000|102.2|46654|15.09|39|2024-10-24|15/09/2024|||||102.19999694824|1|2024-07-24|15/06/2024|||1850000000|1870000000|101.80000305176|1
2024-10-05 21:33:50|03623|17746|SFPI|170.12M|170120000|1.95|9229|16.77|32|2024-11-27|15/09/2024|||||1.9500000476837|1|2024-09-24|15/06/2024|||||1.8849999904633|1
2024-10-05 21:33:59|03624|7373|GRBT|443.21M|443210000|35.15|8224|120.24|36|2024-10-24|15/09/2024||||213900000|35.150001525879|1|2024-09-25|15/06/2024|||225000000|219000000|36.049999237061|1
2024-10-05 21:34:10|03625|17781|GTCN|93.71M|93710000|6.34|7008|5.67|32|2024-10-31|15/09/2024|||||6.3400001525879|1|2024-09-26|15/06/2024|||28200000||5.2399997711182|1
2024-10-05 21:34:21|03626|7032|PYHE|84.84M|84840000|2.88|9491|3.97|37|2024-10-22|15/09/2024|||||2.8800001144409|1|2024-09-10|15/06/2024|||206000000||2.7200000286102|1
2024-10-05 21:34:31|03627|7693|ALHEX|164.46M|164460000|24|2549|64.95|35|2024-11-07|15/09/2024|||||24|1|2024-09-25|15/06/2024|||196700000||22.5|1
2024-10-05 21:34:40|03628|7202|HIGH|50.09M|50090000|2.55|7326|-43.83|34|2024-10-16|15/09/2024|||||2.5499999523163|1|2024-09-11|15/06/2024||||1000000|2.5599999427795|1
2024-10-05 21:34:50|03629|17851|ALHOP|56.01M|56010000|19.5|825|30|32|2024-11-01|15/09/2024|||||19.5|1|2024-09-25|15/06/2024|||74400000||22|1
2024-10-05 21:34:58|03630|17787|LZTL|11.67M|11670000|1.58|1303|-49.03|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2024-10-05 21:35:03|03631|1174519|HDF|82.83M|82830000|5.75|2607|-58.33|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2024-10-05 21:35:09|03632|1175169|I2PO|||8.5|90|0}|0||
2024-10-05 21:35:19|03633|9109|ICAD|1.98B|1980000000|26.18|125576|-13.08|37|2024-10-21|15/09/2024|||||26.180000305176|1|2024-07-23|15/06/2024||1.42||739080000|21.780000686646|1
2024-10-05 21:35:29|03634|40319|IDLA|2.44B|2440000000|372.5|4207|47.52|32|2024-10-22|15/09/2024|||||372.5|1|2024-08-28|15/06/2024|||782300000|782300000|452|1
2024-10-05 21:35:36|03635|17789|IDVP|479.25M|479250000|67.2|580|2.13|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2024-10-05 21:35:45|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
2024-10-05 21:35:55|03637|6967|IMTP|2.47B|2470000000|29.3|69043|10.98|45|2024-10-30|15/09/2024|||||29.299999237061|1|2024-08-02|15/06/2024|||992000000|972000000|30.39999961853|1
2024-10-05 21:36:02|03638|17791|FINA|356.21M|356210000|52|453|5.05|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
2024-10-05 21:36:15|03639|17793|ETOF|303.57M|303570000|43.8|2426|-7.79|35|2024-10-23|15/09/2024|||||43.799999237061|1|2024-09-25|15/06/2024|||70100000|75600000|40.599998474121|1
2024-10-05 21:36:25|03640|17795|IPH|158.34M|158340000|1.956|39339|-12.09|35|2024-11-13|15/09/2024|||||1.9559999704361|1|2024-09-12|15/06/2024||-0.38||7740000|2.1800000667572|1
2024-10-05 21:36:34|03641|7175|IPAR|3.3B|3300000000|43.45|34882|-6.66|36|2024-10-22|15/09/2024||||255000000|43.450000762939|1|2024-09-10|15/06/2024|||209900000|208280000|43.599998474121|1
2024-10-05 21:36:41|03642|17654|ITXA|2.63M|2630000|2.6|20|-10.34|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2024-10-05 21:36:49|03643|996538|IVAA|81.37M|81370000|1.55|33913|-59.53|27|2024-11-21|15/09/2024||-0.5189||1390000|1.5540000200272|1|2024-09-25|15/06/2024|-0.7164|-0.7227|0.00|2530000|1.8600000143051|1
2024-10-05 21:36:59|03644|7072|IPN|9.41B|9410000000|113.9|65138|-5.4|40|2025-02-06|15/12/2024||||854600000|113.90000152588|1|2024-10-24|15/09/2024||||830000000|113.90000152588|1
2024-10-05 21:37:10|03645|7040|ISOS|2.43B|2430000000|56.5|50399|34.01|39|2024-10-24|15/09/2024|||||56.5|1|2024-07-24|15/06/2024|||581000000|581730000|62.5|1
2024-10-05 21:37:20|03646|17800|ITFT|22.97M|22970000|4|3047|9.89|32|2024-05-29|15/03/2024|||||4|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2024-10-05 21:37:28|03647|17802|JBOG|97.12M|97120000|6.62|334|-2.93|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
2024-10-05 21:37:38|03648|14169|JCQ|344.63M|344630000|15.94|35648|-1.24|45|2024-11-06|15/09/2024|||||15.939999580383|1|2024-09-11|15/06/2024|||515350000|515000000|14.680000305176|1
2024-10-05 21:37:48|03649|7076|JCDX|4.21B|4210000000|19.69|101558|26.3|39|2024-11-07|15/09/2024||||920600000|19.690000534058|1|2024-07-25|15/06/2024|||1010000000|975100000|20.299999237061|1
2024-10-05 21:37:59|03650|7096|KOF|695.74M|695740000|33.55|14479|24.95|46|2025-01-30|15/11/2024||||355200000|33.549999237061|1|2024-10-03|15/08/2024|0.5||248730000|256200000|33.200000762939|1
2024-10-05 21:38:10|03651|7070|LOIM|8.3B|8300000000.000001|29.06|608420|27.9|38|2024-10-23|15/09/2024|||||29.059999465942|1|2024-07-31|15/06/2024||1.20||570630000|25.280000686646|1
2024-10-05 21:38:20|03652|23514|KORI|592.27M|592270000|1.66|1067173|-70.46|37|2024-10-23|15/09/2024|||||1.6640000343323|1|2024-08-05|15/06/2024|||1330000000||1.7990000247955|1
2024-10-05 21:38:28|03653|1155481|FDJ|6.41B|6410000000|34.68|169435|13.33|23|2024-10-17|15/09/2024|||||34.680000305176|1|2024-07-25|15/06/2024||1.01|||33|1
2024-10-05 21:38:36|03654|985182|FDEL|171.55M|171550000|32.5|7633|-18.14|31|2024-11-27|15/09/2024|||||32.5|1|2024-10-23|15/06/2024|||||32.5|1
2024-10-05 21:38:47|03655|17809|LACR|74.45M|74450000|15.9|1714|-47.87|34|2024-11-07|15/09/2024|||||15.89999961853|1|2024-09-30|15/06/2024|||169300000|182700000|18|1
2024-10-05 21:38:56|03656|668|LAGA|3.04B|3040000000|21.6|9660|13.8|39|2024-10-16|15/09/2024|||||21.60000038147|1|2024-07-23|15/06/2024|||||22.5|1
2024-10-05 21:39:10|03657|7150|LAEP|111.22M|111220000|0.0089|1583112|-98.32|35|2024-11-27|15/09/2024|||||0.00889999978244|1|2024-09-24|15/06/2024|||||0.00989999994636|1
2024-10-05 21:39:19|03658|7292|LPER|591.8M|591800000|100|271|-17.7|34|2024-11-22|15/09/2024|||||100|1|2024-08-28|15/06/2024|||||115.5|1
2024-10-05 21:39:29|03659|7156|LOUP|2.41B|2410000000|69.5|1868|21.93|36|2024-11-20|15/08/2024|||||69.5|1|2024-07-31|15/05/2024|||1520000000|1520000000|71.75|1
2024-10-05 21:39:37|03660|17814|ALBON|113.8M|113800000|99.6|155|7.79|34|2024-11-27|15/09/2024|||||99.599998474121|1|2024-09-11|15/06/2024|||||98|1
2024-10-05 21:39:48|03661|7211|LECS|1.09B|1090000000|28.8|10715|15.66|38|2024-10-30|15/09/2024|||||28.799999237061|1|2024-07-25|15/06/2024|||132700000||28.25|1
2024-10-05 21:39:58|03662|7266|LDSV|391.82M|391820000|79|576|51.92|34|2024-11-27|15/09/2024|||||79|1|2024-09-11|15/06/2024|||45800000|45800000|68.199996948242|1
2024-10-05 21:40:11|03663|7063|GFII|1.2B|1200000000|26.25|13104|27.43|39|2024-10-24|15/09/2024|||||26.25|1|2024-07-25|15/06/2024|||452350000|452300000|23|1
2024-10-05 21:40:19|03664|17812|LNA|234.16M|234160000|22.9|2180|1.1|35|2024-11-07|15/09/2024|||||22.89999961853|1|2024-09-18|15/06/2024|||198900000|197630000|22.700000762939|1
2024-10-05 21:40:28|03665|17852|LBIRD|169.83M|169830000|7.72|5915|-44.94|29|2024-10-21|15/09/2024|||||7.7199997901917|1|2024-09-24|15/06/2024|||54100000|55400000|9.6199998855591|1
2024-10-05 21:40:36|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
2024-10-05 21:40:44|03667|17829|MRM|111.4M|111400000|34.8|958|67.31|27|2024-11-14|15/09/2024|||||34.799999237061|1|2024-07-25|15/06/2024|||||14.800000190735|1
2024-10-05 21:40:55|03668|980202|MDM|151.43M|151430000|3.88|36692|-37.12|33|2024-10-24|15/09/2024||||245000000|3.8800001144409|1|2024-07-26|15/06/2024|||242000000|248000000|3.7000000476837|1
2024-10-05 21:41:04|03669|17817|MFBP|324.87M|324870000|655|20|12.93|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2024-10-05 21:41:14|03670|7062|MANP|690.32M|690320000|18.04|16238|-15.31|36|2024-10-24|15/09/2024|||||18.040000915527|1|2024-07-30|15/06/2024|||720800000|720800000|22.950000762939|1
2024-10-05 21:41:23|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
2024-10-05 21:41:32|03672|13175|MBWS|444.18M|444180000|3.97|13344|66.11|34|2024-10-24|15/09/2024|||||3.9700000286102|1|2024-09-26|15/06/2024|||||3.5199999809265|1
2024-10-05 21:41:42|03673|32435|ALMKT|21.98M|21980000|0.34|230687|-36.45|33|2024-10-24|15/09/2024|||||0.34000000357628|1|2024-10-02|15/06/2024|||2220000||0.34099999070168|1
2024-10-05 21:41:51|03674|7068|MAUP|1.06B|1060000000|5.36|143186|20.67|36|2024-10-17|15/09/2024|||||5.3600001335144|1|2024-08-02|15/06/2024|||183230000|183230000|5.5149998664856|1
2024-10-05 21:41:58|03675|943360|ALMCP|55.05M|55050000|1.89|46990|-59.7|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
2024-10-05 21:42:07|03676|7363|MED6|24.92M|24920000|10.5|304|28.83|30|2024-11-27|15/09/2024|||||10.5|1|2024-08-28|15/06/2024|||||10.199999809265|1
2024-10-05 21:42:15|03677|1096116|MEDCL|443.88M|443880000|15.26|66702|148.53|14|2024-12-03|15/09/2024||-0.19||6600000|15.260000228882|1|2024-08-28|15/06/2024|-0.18|-0.2|6600000|3600000|17.819999694824|1
2024-10-05 21:42:25|03678|17823|MEMS|33.08M|33080000|4.295|19046|-1.94|31|2024-10-28|15/09/2024|||||4.2950000762939|1|2024-07-29|15/06/2024|||3440000||7.1199998855591|1
2024-10-05 21:42:36|03679|6994|MERY|1.1B|1100000000|11.78|215100|46.34|38|2024-10-24|15/09/2024|||||11.779999732971|1|2024-07-24|15/06/2024|||||10.880000114441|1
2024-10-05 21:42:47|03680|7071|CBLP|679.63M|679630000|27.9|32537|-22.71|37|2024-10-23|15/09/2024|||||27.89999961853|1|2024-07-29|15/06/2024|||311400000|315000000|32.700000762939|1
2024-10-05 21:42:55|03681|14170|METEX|6.16M|6160000|0.121|100912|-71.86|29|2024-11-07|15/09/2024|||||0.12139999866486|1|2024-09-30|15/06/2024|||||0.12139999866486|1
2024-10-05 21:43:07|03682|6946|MMTP|1.53B|1530000000|12.16|63183|5.56|39|2024-10-29|15/09/2024|||||12.159999847412|1|2024-07-23|15/06/2024|||334600000||12.89999961853|1
2024-10-05 21:43:19|03683|17825|ALMIC|83.8M|83800000|3.11|32660|193.4|32|2024-11-05|15/09/2024|||||3.1099998950958|1|2024-09-24|15/06/2024|||||3.0999999046326|1
2024-10-05 21:43:28|03684|17659|FMONC|2.21B|2210000000|12100|30|72.86|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2024-10-05 21:43:38|03685|15242|MONTE|1.56B|1560000000|75.8|15782|18.81|29|2024-10-24|15/09/2024||||30800000|75.800003051758|1|2024-08-20|15/06/2024|2.18||57960000|29900000|81.199996948242|1
2024-10-05 21:43:44|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
2024-10-05 21:43:53|03687|1156934|NACON|90.38M|90380000|0.84|94695|-36.56|22|2024-11-25|15/09/2024|||||0.83600002527237|1|2024-07-30|15/06/2024|||32300000||1.1460000276566|1
2024-10-05 21:44:02|03688|40322|NANOB|221.66M|221660000|4.68|51979|-34.73|29|2024-11-06|15/09/2024|||||4.6760001182556|1|2024-09-18|15/06/2024|-0.46|-0.21|9300000|23000000|4.4699997901917|1
2024-10-05 21:44:16|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
2024-10-05 21:44:25|03690|1097383|NEOEN|5.99B|5990000000|39.21|194221|54.25|27|2024-11-05|15/09/2024|||||39.209999084473|1|2024-07-24|15/06/2024|||114300000||38.380001068115|1
2024-10-05 21:44:34|03691|17833|NRO|1.08B|1080000000|44.4|3463|20.65|36|2024-11-06|15/09/2024|||||44.400001525879|1|2024-09-11|15/06/2024|||||42.150001525879|1
2024-10-05 21:44:43|03692|7028|NEXS|5.62B|5620000000|128.5|141290|73.53|39|2024-10-30|15/09/2024||||1780000000|128.5|1|2024-07-24|15/06/2024||5.32|1860000000|1700000000|107.19999694824|1
2024-10-05 21:44:52|03693|7054|NEXI|700.03M|700030000|12.64|184178|-4.6|39|2024-10-24|15/09/2024|||||12.640000343323|1|2024-07-25|15/06/2024|||||9.3249998092651|1
2024-10-05 21:44:59|03694|994269|||||||13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2024-10-05 21:45:10|03695|951013|NHOA|296.88M|296880000|1.08|408435|24.14|32|2024-10-24|15/09/2024|||||1.0779999494553|1|2024-07-25|15/06/2024|||||1.0800000429153|1
2024-10-05 21:45:19|03696|6972|ALCOX|17.5M|17500000|0.274|348330|-25.95|36|2024-10-16|15/09/2024||-0.06||1200000|0.27349999547005|1|2024-09-13|15/06/2024|-0.07|-0.07|1000000|1000000|0.15520000457764|1
2024-10-05 21:45:29|03697|961657|NOKIA|21.7B|21700000000|3.97|144149|17.84|34|2025-01-30|15/12/2024||0.1346||6090000000|3.9744999408722|1|2024-10-17|15/09/2024||0.0654||4760000000|3.9744999408722|1
2024-10-05 21:45:37|03698|1161787|NR21|2.6M|2600000|35.2|15|-56.27|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2024-10-05 21:45:48|03699|7109|SONO|595.97M|595970000|7.7|13407|12.24|39|2024-11-07|15/09/2024|||||7.6999998092651|1|2024-07-30|15/06/2024|||101800000|102300000|7.6999998092651|1
2024-10-05 21:46:00|03700|17835|SABT|645.62M|645620000|9.98|3979|-26.89|33|2024-12-04|15/09/2024|||||9.9799995422363|1|2024-08-28|15/06/2024|||74300000|74300000|10.14999961853|1
2024-10-05 21:46:12|03701|17836|EEFG|382.6M|382600000|2.2|1663|10|30|2024-11-27|15/09/2024|||||2.2000000476837|1|2024-10-10|15/06/2024|||||2.2000000476837|1
2024-10-05 21:46:22|03702|17837|ORPF|41.69M|41690000|6.4|1367|0.31|32|2024-11-27|15/09/2024|||||6.4000000953674|1|2024-09-12|15/06/2024|||||6.4000000953674|1
2024-10-05 21:46:30|03703|943319|OREGE|18.53M|18530000|0.367|20201|-25.71|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
2024-10-05 21:46:41|03704|7075|EMEIS|869.9M|869900000|5.4|344355|-94.29|39|2024-10-23|15/09/2024|||||5.4000000953674|1|2024-10-03|15/06/2024|||1400000000||5.25|1
2024-10-05 21:46:49|03705|949748|OSE|189.47M|189470000|8.71|179327|100.69|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
2024-10-05 21:46:58|03706|943370|PID|75.31M|75310000|38.01|3875|0|26|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1
2024-10-05 21:47:06|03707|17665|PARF|63.65M|63650000|42.2|187|-15.6|29|2024-10-24|15/09/2024|||||42.200000762939|1|2024-07-30|15/06/2024|||||41.099998474121|1
2024-10-05 21:47:18|03708|7159|PARRO|63.25M|63250000|2.06|3924|-25.09|37|2024-11-15|15/09/2024|||||2.0599999427795|1|2024-08-02|15/06/2024|||||2.0199999809265|1
2024-10-05 21:47:27|03709|17844|PASS|19.37M|19370000|4.9|1733|-1.61|32|2024-11-27|15/09/2024|||||4.9000000953674|1|2024-09-26|15/06/2024|||||4.9000000953674|1
2024-10-05 21:47:35|03710|17845|PATC|319.25M|319250000|21.2|989|27.71|30|2024-10-11|15/09/2024|||||21.200000762939|1|2024-07-24|15/06/2024|||||21.362266540527|1
2024-10-05 21:47:44|03711|17666|PCAS|109.93M|109930000|8|66246|-0.62|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2024-10-05 21:47:54|03712|17846|GPIF|322.02M|322020000|85.4|355|-15.02|32|2024-11-27|15/09/2024|||||85.400001525879|1|2024-09-26|15/06/2024|||76900000||88|1
2024-10-05 21:48:03|03713|17759|PEUG|1.9B|1900000000|76.5|6804|-20.23|36|2024-11-27|15/09/2024|||||76.5|1|2024-09-24|15/06/2024|||||73.5|1
2024-10-05 21:48:13|03714|7332|EQSE|802.67M|802670000|53.4|7863|-26.95|34|2024-11-07|15/09/2024|||||53.400001525879|1|2024-09-27|15/06/2024|||54700000|56500000|50.599998474121|1
2024-10-05 21:48:23|03715|6947|PVAC|636.02M|636020000|1.4|119229|19.66|36|2024-12-04|15/09/2024|||||1.3999999761581|1|2024-07-23|15/06/2024|||446600000|483900000|1.4479999542236|1
2024-10-05 21:48:35|03716|7027|OPM|1.29B|1290000000|8.95|174001|-38.19|39|2024-10-28|15/09/2024||||2400000000|8.9499998092651|1|2024-07-23|15/06/2024|||2800000000|3090000000|9.170000076294|1
2024-10-05 21:48:45|03717|17847|PLVP|29.21M|29210000|1.33|17818|-49.24|34|2024-12-11|15/09/2024|||||1.3250000476837|1|2024-08-28|15/06/2024|||195000000|195000000|1.7949999570847|1
2024-10-05 21:48:54|03718|945688|POXEL|20.93M|20930000|0.39|324126|5.41|29|2024-11-07|15/09/2024|||||0.39399999380112|1|2024-10-03|15/12/2023||-0.43||2230000|0.35100001096725|1
2024-10-05 21:49:03|03719|17849|ALPM|169.76M|169760000|31.4|664|16.73|29|2024-11-27|15/09/2024|||||31.39999961853|1|2024-09-24|15/06/2024|||42000000||29.299999237061|1
2024-10-05 21:49:16|03720|13181|PROAC|9.14M|9140000|0.0675|8288|-6.25|31|2025-01-01|15/10/2024|||||0.06750000268221|1|2024-10-31|15/01/2024|||||0.06750000268221|1
2024-10-05 21:49:25|03721|1009128|PWG|27.58M|27580000|0.535|26299|-63.95|29|2024-10-21|15/09/2024|||||0.53500002622604|1|2024-09-18|15/06/2024|||15000000|15000000|0.57099997997284|1
2024-10-05 21:49:34|03722|17667|ALPRG|15.46M|15460000|0.1865|45513|-21.31|29|2024-11-27|15/09/2024|||||0.18649999797344|1|2024-10-01|15/06/2024|||||0.18850000202656|1
2024-10-05 21:49:44|03723|6992|QDT|545M|545000000|15.96|32413|-14.93|35|2024-11-27|15/10/2024|||||15.960000038147|1|2024-09-23|15/07/2024|||272500000|273000000|16.819999694824|1
2024-10-05 21:49:54|03724|6996|GENC|2.33M|2330000|0.0441|1759796|-48.72|36|2024-11-27|15/09/2024|||||0.04410000145435|1|2024-07-25|15/06/2024|||||0.04410000145435|1
2024-10-05 21:50:06|03725|7659|GDSF|1.42B|1420000000|12.9|245|-40.28|39|2024-10-24|15/09/2024|||||12.89999961853|1|2024-08-29|15/06/2024|||||15.89999961853|1
2024-10-05 21:50:21|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
2024-10-05 21:50:30|03727|6971|RCOP|3.4B|3400000000|66.65|124646|-41.79|36|2024-11-28|15/09/2024||2.70||320640000|66.650001525879|1|2024-07-24|15/06/2024|||217000000|223380000|72.800003051758|1
2024-10-05 21:50:40|03728|6969|RXL|7.71B|7710000000|25.86|609874|25.29|45|2024-10-30|15/09/2024|||||25.860000610352|1|2024-07-30|15/06/2024|1.28|1.28|4920000000|9460000000|25.200000762939|1
2024-10-05 21:50:50|03729|7305|ROBF|1.94B|1940000000|935|545|13.89|32|2024-11-27|15/09/2024|||||935|1|2024-09-30|15/06/2024|||||954|1
2024-10-05 21:50:58|03730|1084836|RBO|445.08M|445080000|44|1481|1.15|28|2024-10-22|15/09/2024|||||44|1|2024-09-11|15/06/2024|||110100000|110150000|48.599998474121|1
2024-10-05 21:51:07|03731|17841|ROTH|2.85B|2850000000|38.35|161948|0|29|2023-11-07|15/09/2023|||||38.349998474121|1|2023-09-01|15/06/2023|||||38.650001525879|1
2024-10-05 21:51:17|03732|7103|RUBF|2.59B|2590000000|24.86|169562|18.95|39|2024-11-05|15/09/2024|||||24.860000610352|1|2024-09-05|15/06/2024|||1680000000||28.39999961853|1
2024-10-05 21:51:25|03733|17857|SABL|63.47M|63470000|19.8|460|-8.33|29|2024-11-27|15/09/2024|||||19.799999237061|1|2024-08-28|15/06/2024|||||20.200000762939|1
2024-10-05 21:51:36|03734|7538|SAMS|507.27M|507270000|148|266|-8.07|34|2024-11-27|15/09/2024|||||148|1|2024-09-04|15/06/2024|||||164|1
2024-10-05 21:51:47|03735|7014|STDM|17.7B|17700000000|181.85|79774|-19.68|44|2025-01-23|15/12/2024||0.9993||733700000|181.85000610352|1|2024-10-17|15/09/2024||0.7874||690020000|181.85000610352|1
2024-10-05 21:51:57|03736|7004|SAVEN|682.06M|682060000|51|867|-4.85|36|2024-10-24|15/09/2024|||||51|1|2024-09-19|15/06/2024|||1680000000|1690000000|49.599998474121|1
2024-10-05 21:52:07|03737|17705|CBSM|118.53M|118530000|8.65|687|-10.36|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
2024-10-05 21:52:24|03738|7007|SCOR|3.67B|3670000000|20.48|812246|-28.79|45|2024-11-14|15/09/2024||0.9091||4820000000|20.479999542236|1|2024-07-30|15/06/2024|-1.72|0.3941|5080000000|4660000000|21.10000038147|1
2024-10-05 21:52:34|03739|7073|CCHE|665.01M|665010000|85.6|2826|-20.74|36|2024-10-29|15/09/2024|||||85.599998474121|1|2024-09-04|15/06/2024|||257950000|273000000|94|1
2024-10-05 21:52:43|03740|17862|SELER|349.78M|349780000|84|21|-10.16|29|2024-11-05|15/09/2024|||||84|1|2024-07-24|15/06/2024|||||85|1
2024-10-05 21:52:52|03741|943368|SEFER|63.37M|63370000|5.36|2239|-30.39|32|2024-10-30|15/09/2024|||||5.3600001335144|1|2024-09-09|15/06/2024|||88440000|88440000|5.7699999809265|1
2024-10-05 21:53:04|03742|6975|SESFd|1.97B|1970000000|4.51|421007|-21.84|39|2024-11-07|15/09/2024||||495000000|4.5100002288818|1|2024-08-01|15/06/2024|-0.01|0.0814|480000000|474500000|5.0050001144409|1
2024-10-05 21:53:13|03743|17876|VU|2.33B|2330000000|145.4|20854|29.82|35|2024-10-28|15/09/2024|||||145.39999389648|1|2024-09-12|15/06/2024|||253400000|252300000|146.80000305176|1
2024-10-05 21:53:22|03744|1052409|SMCP|181.43M|181430000|2.4|184176|-32.49|29|2024-10-29|15/09/2024|||||2.4049999713898|1|2024-07-25|15/06/2024|||298000000||2.1150000095367|1
2024-10-05 21:53:31|03745|17889|ALTPC|165.2M|165200000|28.3|1474|2.54|31|2024-10-10|15/09/2024|||||28.299999237061|1|2024-08-23|15/06/2024|||9760000|9760000|27.5|1
2024-10-05 21:53:39|03746|17776|SFCA|8.61M|8610000|1.69|336|-6.63|15|2023-02-28|15/10/2022|0.16||7140000||1.6900000572205|1|2022-07-28|15/04/2022|0.17||6120000||1.5800000429153|1
2024-10-05 21:53:48|03747|17888|TEIF|124.63M|124630000|7.52|2290|-44.91|33|2024-11-13|15/09/2024|||||7.5199999809265|1|2024-07-23|15/06/2024|||||9.1000003814697|1
2024-10-05 21:53:57|03748|6981|EXHO|10.69B|10690000000|72.9|247230|-22.76|39|2024-10-24|15/08/2024||3.35||11464000000|72.900001525879|1|2024-07-02|15/05/2024|||6070000000|6080000000|85.699996948242|1
2024-10-05 21:54:09|03749|17867|SDTC|2.87M|2870000|1.26|650|-19.75|30|2024-11-27|15/09/2024|||||1.2599999904633|1|2024-09-27|15/06/2024|||||1.2699999809265|1
2024-10-05 21:54:20|03750|17871|ALSOG|53.12M|53120000|17.4|1231|15.23|35|2024-10-30|15/09/2024|||||17.39999961853|1|2024-09-04|15/06/2024||||40100000|22.700000762939|1
2024-10-05 21:54:31|03751|6990|SOIT|3.25B|3250000000|91.1|76131|-40.77|40|2025-01-17|15/12/2024||1.3||249200000|91.099998474121|1|2024-11-20|15/09/2024||0.7022||208950000|91.099998474121|1
2024-10-05 21:54:43|03752|7058|LOCAL|93.29M|93290000|0.0028|31281682|-97.02|45|2024-11-07|15/09/2024|||||0.00279999990016|1|2024-07-30|15/06/2024|||||0.0097000002861|1
2024-10-05 21:54:52|03753|943283|S30|147.73M|147730000|1.379|365729|-20.38|30|2024-11-04|15/09/2024|||||1.3789999485016|1|2024-09-18|15/06/2024||||252000000|1.5080000162125|1
2024-10-05 21:55:05|03754|541|SOLB|3.92B|3920000000|37.51|194272|42.41|45|2024-11-06|15/09/2024||0.9095||1170000000|37.509998321533|1|2024-07-31|15/06/2024|1.04|0.8168|1190000000|1210000000|33.180000305176|1
2024-10-05 21:55:17|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
2024-10-05 21:55:26|03756|7100|SOPR|3.92B|3920000000|193.3|34780|4.49|39|2024-10-31|15/09/2024||||1440000000|193.30000305176|1|2024-07-24|15/06/2024|||1460000000|1580000000|175.10000610352|1
2024-10-05 21:55:38|03757|942438|SPIE|5.81B|5810000000|34.8|206025|28.89|33|2024-10-31|15/09/2024||||2490000000|34.799999237061|1|2024-07-26|15/06/2024|||4700000000|2440000000|35.779998779297|1
2024-10-05 21:55:48|03758|7380|IISP|1.35B|1350000000|70.1|159018|56.47|28|2024-06-05|15/03/2024|||||70.099998474121|1|2024-02-13|15/12/2023|||||70|1
2024-10-05 21:55:58|03759|17874|SQLI|249.94M|249940000|54|5096|23.29|34|2024-11-27|15/09/2024|||||54|1|2024-09-19|15/06/2024|||||39.400001525879|1
2024-10-05 21:56:05|03760|960709|SRPG|124.12M|124120000|1.08|28389|4.05|31|2024-10-17|15/09/2024|||||1.0800000429153|1|2024-07-25|15/06/2024|||||0.75|1
2024-10-05 21:56:17|03761|17875|DPTP|57.19M|57190000|0.0606|52974|-31.36|31|2024-12-12|15/09/2024|||||0.06060000136495|1|2024-08-02|15/06/2024|||||0.06060000136495|1
2024-10-05 21:56:26|03762|7121|STF|1.66B|1660000000|135|2631|27.36|36|2024-10-17|15/09/2024|||||135|1|2024-09-05|15/06/2024||||1190000000|144.39999389648|1
2024-10-05 21:56:34|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
2024-10-05 21:56:44|03764|7127|SWOR|343.2M|343200000|36.25|7162|1.54|35|2024-10-24|15/09/2024|||||36.25|1|2024-09-11|15/06/2024|||81100000|80830000|30.700000762939|1
2024-10-05 21:56:53|03765|7091|SDGI|705.34M|705340000|30|3579|2.04|34|2024-10-23|15/09/2024|||||30|1|2024-09-25|15/06/2024|||||31.89999961853|1
2024-10-05 21:57:02|03766|943267|TKTT|625.62M|625620000|9.56|2611|-6.27|40|2024-10-24|15/09/2024|||||9.5600004196167|1|2024-07-25|15/06/2024|||||9.1000003814697|1
2024-10-05 21:57:11|03767|17880|TYNN|11.06M|11060000|1.21|140|0|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2024-10-05 21:57:20|03768|13166|VANTI|53.92M|53920000|0.11|95423|-28.29|37|2024-10-24|15/09/2024|||||0.10999999940395|1|2024-07-24|15/06/2024|||546000000|546000000|0.11779999732971|1
2024-10-05 21:57:29|03769|1170143|TE|3.8B|3800000000|21.48|332437|-4.83|21|2024-10-31|15/09/2024||0.5253||1610000000|21.479999542236|1|2024-08-01|15/06/2024|0.55|0.5283|1640000000|1530000000|23.60000038147|1
2024-10-05 21:57:42|03770|7006|FTI|10.69B|10690000000|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
2024-10-05 21:57:48|03771|40327|TLVB|74.2M|74200000|53|54|15.22|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2024-10-05 21:58:00|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
2024-10-05 21:58:13|03773|7086|TFFP|1.67B|1670000000|7.93|86183|14.27|45|2024-10-30|15/09/2024|||||7.9299998283386|1|2024-07-25|15/06/2024|||592000000||8.1199998855591|1
2024-10-05 21:58:23|03774|7242|THHG|708.45M|708450000|77|2920|1.45|31|2024-10-15|15/09/2024|||||77|1|2024-07-29|15/06/2024|||130300000|130300000|78.300003051758|1
2024-10-05 21:58:32|03775|997440|TKOO|4.18B|4179999999.9999995|24.3|25087|20|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2024-10-05 21:58:42|03776|17884|TIPK|78.03M|78030000|88|17623|33.33|33|2024-09-27|15/06/2024|||||88|1|2024-05-29|15/03/2024|||||87|1
2024-10-05 21:58:53|03777|1141916|TITC|2.6B|2600000000|34.65|8989|110.51|26|2024-11-07|15/09/2024|||||34.650001525879|1|2024-07-31|15/06/2024|||699300000|668300000|32.349998474121|1
2024-10-05 21:59:03|03778|7160|TFF|724.11M|724110000|33.4|3219|-21.6|33|2024-12-18|15/10/2024|||||33.400001525879|1|2024-10-02|15/07/2024|||121500000|121500000|32.700000762939|1
2024-10-05 21:59:14|03779|40315|EGAB|720M|720000000|160|580|-3.38|22|2024-11-15|15/09/2024|||||160|1|2024-08-28|15/06/2024|||||162|1
2024-10-05 21:59:23|03780|17887|TETR|35.07M|35070000|5.02|5101|10.33|33|2024-11-14|15/09/2024|||||5.0199999809265|1|2024-09-18|15/06/2024|||||5.0799999237061|1
2024-10-05 21:59:33|03781|7034|TRNG|145.19M|145190000|1.1|22537|-29.58|41|2024-11-07|15/09/2024|||||1.1000000238419|1|2024-09-24|15/06/2024|||||1.0240000486374|1
2024-10-05 21:59:43|03782|7003|TRIA|2.25B|2250000000|116.3|18427|-10.19|39|2024-11-25|15/08/2024|||||116.30000305176|1|2024-06-24|15/05/2024|||1150000000||117.59999847412|1
2024-10-05 21:59:52|03783|6984|UBIP|1.86B|1860000000|14.2|876929|-49.56|40|2025-01-31|15/12/2024||||744150000|14.199999809265|1|2024-10-30|15/09/2024||0.05||509580000|14.199999809265|1
2024-10-05 22:00:00|03784|17674|CBQP|1.68B|1680000000|800|15|-18.37|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2024-10-05 22:00:26|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
2024-10-05 22:00:39|03786|17892|UTIN|1.72M|1720000|0.197|10429|-64.18|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2024-10-05 22:00:51|03787|7022|VLOF|2.59B|2590000000|10.66|1262061|-30.05|39|2024-10-24|15/09/2024||-1.25||5440000000|10.659999847412|1|2024-07-24|15/06/2024||0.93|5690000000|5780000000|9.6400003433228|1
2024-10-05 22:01:02|03788|408|VLLP|3.3B|3300000000|14.35|490118|40.14|45|2024-11-15|15/09/2024||||1290000000|14.35000038147|1|2024-07-26|15/06/2024|0.46|0.28|1090000000|1140000000|14.375|1
2024-10-05 22:01:19|03789|17898|VLS|423.87M|423870000|2.614|532954|-50.59|44|2024-11-07|15/09/2024||-0.1254||43700000|2.614000082016|1|2024-08-13|15/06/2024|-0.175|-0.1573|38080000|41340000|3.0739998817444|1
2024-10-05 22:01:27|03790|1152995|VRLA|3.01B|3010000000|25.58|203714|-29.45|22|2024-10-22|15/09/2024||||872000000|25.579999923706|1|2024-07-24|15/06/2024|||928200000|905600000|28.39999961853|1
2024-10-05 22:01:39|03791|40320|VMX|31.56M|31560000|0.37|32148|-34.63|18|2024-10-17|15/09/2024|||||0.37000000476837|1|2024-07-25|15/06/2024|||8600000||0.40700000524521|1
2024-10-05 22:01:49|03792|17896|VETO|1.01B|1010000000|85|2333|2.78|36|2024-10-30|15/09/2024||||142000000|85|1|2024-09-12|15/06/2024|||130800000|118700000|94.300003051758|1
2024-10-05 22:01:59|03793|13167|VCTP|1.59B|1590000000|35.65|22583|26.42|39|2024-11-04|15/09/2024|||||35.650001525879|1|2024-07-25|15/06/2024|||||35.950000762939|1
2024-10-05 22:02:08|03794|7152|VEIL|680.14M|680140000|10.8|7089|31.71|29|2024-11-07|15/09/2024|||||10.800000190735|1|2024-09-06|15/06/2024|||||10.300000190735|1
2024-10-05 22:02:25|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
2024-10-05 22:02:38|03796|6977|VIRB|3.12B|3120000000|373|3079|44.85|38|2024-10-17|15/09/2024||||355800000|373|1|2024-09-13|15/06/2024|||357400000|357400000|362|1
2024-10-05 22:02:47|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
2024-10-05 22:02:57|03798|7177|CGR|103.14M|103140000|6.05|149|-62.19|31|2024-11-15|15/09/2024|||||6.0500001907349|1|2024-08-01|15/06/2024|||||7.5|1
2024-10-05 22:03:07|03799|953538|VLTSA|1.14B|1140000000|8.73|100736|-3.64|31|2024-10-23|15/09/2024|||||8.7299995422363|1|2024-09-05|15/06/2024||||137800000|7.6500000953674|1
2024-10-05 22:03:18|03800|7444|VRKP|124.31M|124310000|14|1241|-13.85|35|2024-10-23|15/09/2024|||||14|1|2024-09-12|15/06/2024|||||14.550000190735|1
2024-10-05 22:03:29|03801|17872|WAVE|1.36B|1360000000|55.2|15259|15.36|32|2024-12-04|15/09/2024|||||55.200000762939|1|2024-06-03|15/03/2024|||248800000|248800000|59.599998474121|1
2024-10-05 22:03:44|03802|6993|MWDP|3.85B|3850000000|90.55|31655|25.33|38|2024-10-24|15/09/2024|||||90.550003051758|1|2024-07-31|15/06/2024|||||88.900001525879|1
2024-10-05 22:03:53|03803|999060|XFAB|682.55M|682550000|5.23|171003|-44.69|24|2025-02-06|15/12/2024||0.23||248100000|5.2249999046326|1|2024-10-24|15/09/2024||0.16||216300000|5.2249999046326|1
2024-10-05 22:04:01|03804|17900|XIL|25M|25000000|4.33|6088|-55.91|32|2024-11-27|15/09/2024|||||4.3249998092651|1|2024-10-01|15/06/2024|||||4.6799998283386|1
2024-10-05 22:04:10|03805|389|AIRP|42.72M|42720000|167.6|551244|17.7|40|2024-10-23|15/09/2024||||6990000000|167.60000610352|1|2024-07-26|15/06/2024|2.92|2.86|6730000000|6780000000|164.82000732422|1
2024-10-05 22:04:25|03806|412|AIR|100.39B|100390000000|126.84|1083321|3.32|45|2024-10-30|15/09/2024||1.11||16300000000|126.83999633789|1|2024-07-30|15/06/2024|0.7876|0.7875|16000000000|16140000000|130.2200012207|1
2024-10-05 22:04:37|03807|413|ALSO|8.97B|8970000000|19.43|1058932|53.84|39|2024-11-13|15/09/2024||-0.17||8341000000|19.430000305176|1|2024-07-23|15/06/2024|||4390000000|4410000000|18.200000762939|1
2024-10-05 22:04:47|03808|6910|MT|18.34B|18340000000|23.35|2594374|3.46|46|2025-02-06|15/12/2024||0.6586||13840000000|23.35000038147|1|2024-11-07|15/09/2024||0.472||13750000000|23.35000038147|1
2024-10-05 22:04:58|03809|393|AXAF|72.59B|72590000000|34.37|3183976|25.81|38|2024-10-30|15/09/2024|||||34.369998931885|1|2024-08-01|15/06/2024||1.75|25900000000|52565000000|32.490001678467|1
2024-10-05 22:05:08|03810|396|BNPP|68.77B|68770000000|60.86|2223415|2.8|46|2025-02-04|15/12/2024||1.95||11930000000|60.860000610352|1|2024-10-31|15/09/2024||2.48||12010000000|60.860000610352|1
2024-10-05 22:05:20|03811|397|BOUY|11.03B|11030000000|29.24|687709|-8.19|45|2024-11-05|15/09/2024||1.26||14870000000|29.239999771118|1|2024-07-26|15/06/2024|0.88|0.8|14200000000|14200000000|32.060001373291|1
2024-10-05 22:05:29|03812|390|CAPP|32.37B|32369999999.999996|189|308234|16.16|39|2024-10-30|15/09/2024||||5640000000|189|1|2024-07-26|15/06/2024||5.51|5610000000|5610000000|193.60000610352|1
2024-10-05 22:05:39|03813|404|CARR|10.01B|10010000000|15.09|1771001|-6.01|39|2024-10-23|15/09/2024||||25990000000|15.090000152588|1|2024-07-24|15/06/2024||0.56|22710000000|24890000000|14.654999732971|1
2024-10-05 22:05:49|03814|407|CAGR|41.37B|41370000000|13.61|4393451|19.18|36|2025-02-05|15/12/2024||0.3776||6530000000|13.609999656677|1|2024-11-06|15/09/2024||0.5027||6560000000|13.609999656677|1
2024-10-05 22:05:57|03815|394|DANO|41.21B|41210000000|64.02|1117400|23.33|39|2024-10-17|15/09/2024||||6900000000|64.019996643066|1|2024-07-31|15/06/2024|1.73|1.73|6940000000|6980000000|58.840000152588|1
2024-10-05 22:06:07|03816|6957|DAST|46.52B|46520000000|35.4|1322987|0.44|35|2025-02-04|15/12/2024||0.4014||1790000000|35.400001525879|1|2024-10-24|15/09/2024||0.2887||1490000000|35.400001525879|1
2024-10-05 22:06:17|03817|395|ENGIE|37.34B|37340000000|15.42|5483882|13.38|44|2024-11-07|15/09/2024||0.32||14370000000|15.420000076294|1|2024-08-02|15/06/2024|0.58|0.52|17550000000|17290000000|14.520000457764|1
2024-10-05 22:06:27|03818|405|ESLX|95.67B|95670000000|210|439273|28.83|39|2024-10-17|15/09/2024||||6540000000|210|1|2024-07-25|15/06/2024||3.80|6960000000|7020000000|195.60000610352|1
2024-10-05 22:06:35|03819|6964|EUFI|10.54B|10540000000|55|365607|5.4|40|2024-10-22|15/09/2024||||1770000000|55|1|2024-07-24|15/06/2024|1.25|1.25|1800000000|1800000000|48.310001373291|1
2024-10-05 22:06:45|03820|6987|HRMS|223.91B|223910000000|2138|63892|23.46|39|2024-10-24|15/09/2024||||3680000000|2138|1|2024-07-25|15/06/2024||21.93|3700000000|3650000000|2039|1
2024-10-05 22:06:54|03821|670|PRTP|29B|29000000000|236.55|309988|-43.87|39|2024-10-22|15/09/2024||||4140000000|236.55000305176|1|2024-07-24|15/06/2024|7.16|7.7|4510000000|4610000000|314.89999389648|1
2024-10-05 22:07:03|03822|400|OREP|210.42B|210420000000|393.35|355906|0.51|40|2025-02-06|15/12/2024||||11170000000|393.35000610352|1|2024-10-22|15/09/2024||||10640000000|393.35000610352|1
2024-10-05 22:07:16|03823|7059|LEGD|26.57B|26570000000|101.35|413425|18.18|45|2024-11-07|15/09/2024||1.12||2090000000|101.34999847412|1|2024-07-31|15/06/2024|1.26|1.22|2180000000|2180000000|93.779998779297|1
2024-10-05 22:07:25|03824|399|LVMH|330.65B|330650000000|661.9|433143|-8.15|40|2025-01-23|15/12/2024||17.44||24620000000|661.90002441406|1|2024-10-15|15/09/2024||||20230000000|661.90002441406|1
2024-10-05 22:07:35|03825|411|MICP|24.9B|24900000000|35.42|1285625|23.29|39|2024-10-23|15/09/2024||||7140000000|35.419998168945|1|2024-07-24|15/06/2024||1.49|6840000000|6850000000|34.560001373291|1
2024-10-05 22:07:46|03826|409|ORAN|25.99B|25990000000|9.78|5961945|-11.01|45|2024-10-24|15/09/2024||0.43||9890000000|9.7779998779297|1|2024-07-24|15/06/2024|0.16|0.13|9990000000|10020000000|10.069999694824|1
2024-10-05 22:07:55|03827|406|PERP|32.93B|32930000000|131.05|456355|-18.07|39|2024-10-17|15/09/2024||||2880000000|131.05000305176|1|2024-08-29|15/06/2024|2.7|2.7|2660000000|2670000000|128.60000610352|1
2024-10-05 22:08:04|03828|6979|PUBP|24.28B|24280000000|96.74|383585|36.48|40|2025-02-06|15/12/2024||4.05||3760000000|96.73999786377|1|2024-10-17|15/09/2024||||3450000000|96.73999786377|1
2024-10-05 22:08:14|03829|419|RENA|9.93B|9930000000|36.97|979046|5.42|39|2024-10-24|15/09/2024||||11410000000|36.970001220703|1|2024-07-23|15/06/2024||5.14|15250000000|15210000000|48.5|1
2024-10-05 22:08:24|03830|6991|SAF|87.44B|87440000000|208|492447|45.23|39|2024-10-25|15/09/2024|||||208|1|2024-07-31|15/06/2024||3.80|6830000000|6620000000|205|1
2024-10-05 22:08:34|03831|403|SGOB|40.78B|40780000000|81.64|843799|52.54|39|2024-10-29|15/09/2024||||11950000000|81.639999389648|1|2024-07-25|15/06/2024|||12150000000|12190000000|77.040000915527|1
2024-10-05 22:08:43|03832|414|SASY|127.50B|127500000000|101.72|1453173|-1.11|46|2025-01-31|15/12/2024||1.71||12570000000|101.7200012207|1|2024-10-25|15/09/2024||2.52||13270000000|101.7200012207|1
2024-10-05 22:08:53|03833|401|SCHN|2.06B|2060000000|234.75|690275|52.3|39|2024-10-30|15/09/2024||||9230000000|234.75|1|2024-07-31|15/06/2024||1.93|9570000000|9500000000|216.10000610352|1
2024-10-05 22:09:04|03834|410|||||||38|2025-02-06|15/12/2024||1||6440000000|22.415000915527|1|2024-10-31|15/09/2024||1.3||6580000000|22.415000915527|1
2024-10-05 22:09:12|03835|1169015|STLAM|34.77B|34770000000|12.11|3034835|-32.1|16|2024-10-31|15/09/2024||||40300000000|12.112000465393|1|2024-07-25|15/06/2024|2.21|1.79|43320000000|45740000000|18.270000457764|1
2024-10-05 22:09:28|03836|417|STMPA|23.19B|23190000000|25.75|2331730|-37.16|46|2025-01-23|15/12/2024||0.4324||3490000000|25.75|1|2024-10-24|15/09/2024||0.3379||3310000000|25.75|1
2024-10-05 22:09:38|03837|7087|TEPRF|5.79B|5790000000|96.72|210019|-15.75|39|2024-11-06|15/09/2024|||||96.720001220703|1|2024-07-30|15/06/2024||5.73|2530000000|2520000000|106.19999694824|1
2024-10-05 22:09:48|03838|6952|TCFP|30.2B|30200000000|147.05|183511|14.79|39|2024-10-31|15/09/2024|||||147.05000305176|1|2024-07-23|15/06/2024||3.21|5070000000|5170000000|154.44999694824|1
2024-10-05 22:09:58|03839|416|TTEF|143.1B|143100000000|62.65|3322620|4.82|46|2025-02-06|15/12/2024||2.02||41690000000|62.650001525879|1|2024-10-31|15/09/2024||2.05||44770000000|62.650001525879|1
2024-10-05 22:10:15|03840|420|VIE|21.47B|21470000000|29.39|1486216|11.49|40|2024-11-07|15/09/2024||0.48||5260000000|29.389999389648|1|2024-08-01|15/06/2024|0.45|0.47|10590000000|10590000000|29.040000915527|1
2024-10-05 22:10:26|03841|418|SGEF|59.91B|59910000000|104.9|885721|3.27|39|2024-10-24|15/09/2024||||27000000|104.90000152588|1|2024-07-25|15/06/2024||3.61|18050000000|18230000000|105.5|1
2024-10-05 22:10:37|03842|415|VIV|10.3B|10300000000|10.22|2089253|22.69|45|2024-11-15|15/09/2024|||||10.215000152588|1|2024-07-25|15/06/2024|0.1316|0.45|4780000000|8949000000|10.75|1
2024-10-05 22:10:47|03843|671|URW|10.63B|10630000000|76.24|318262|70.41|35|2024-11-04|15/09/2024|||||76.23999786377|1|2024-07-25|15/06/2024||5.21||1473000000|71.860000610352|1
2024-10-05 22:10:56|03844|953852|WLN|1.76B|1760000000|6.21|1555605|-75.04|35|2024-10-21|15/09/2024||||1220000000|6.2140002250671|1|2024-09-03|15/03/2024|||1100000000|1100000000|8.1400003433228|1
2024-10-05 22:11:05|03845|6576|III|31.46B|31460000000|3262|1669127|62.45|32|2024-11-14|15/09/2024|||||3262|1|2024-07-17|15/06/2024|||2710000000||3061|1
2024-10-05 22:11:13|03846|6635|3IN|3.15B|3150000000|341.5|957564|12.89|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2024-10-05 22:11:23|03847|28357|FOUR|1.46B|1460000000|5170|62385|2.99|31|2024-11-27|15/09/2024|||||5170|1|2024-08-07|15/06/2024|||||5620|1
2024-10-05 22:11:32|03848|9048|EVOK|295.31M|295310000|65.75|1553806|-28.22|23|2023-04-14|15/12/2022|-0.3|23.10|906700000|1040000000|61.799999237061|1|2022-10-19|15/09/2022|||||91.400001525879|1
2024-10-05 22:11:42|03849|14006|BAG|687.44M|687440000|618|110318|24.85|15|2023-03-28|15/01/2023|0.11|30.70|159700000||542|1|2022-09-27|15/07/2022|0.19||157900000||497.5|1
2024-10-05 22:11:49|03850|6750|ASL|1.29B|1290000000|1538|180055|30.34|15|2023-01-26|15/12/2022|-1.81||-142600000||1350.8607177734|1|2022-07-25|15/06/2022|-2.8||-236400000||1226.4393310547|1
2024-10-05 22:12:00|03851|6583|ABDN|2.84B|2840000000|159.2|4719222|2.84|37|2024-11-27|15/09/2024|||||159.19999694824|1|2024-08-04|15/06/2024||5.80||741000000|163.75|1
2024-10-05 22:12:11|03852|6658|ADML|8.43B|8430000000|2804|631240|19.88|36|2024-11-11|15/09/2024|||||2804|1|2024-08-15|15/06/2024||68.35|||2810|1
2024-10-05 22:12:21|03853|1115734|AJBA|1.86B|1860000000|450|703268|74.55|19|2024-12-05|15/09/2024||0.085||132400000|450|1|2024-07-18|15/06/2024|||60200000||397|1
2024-10-05 22:12:29|03854|6820|ATST|3.43B|3430000000|1222|349870|20.51|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2024-10-05 22:12:36|03855|942426|ACI|637.70M|637700000|868|153249|0|11|2021-05-24|15/12/2020|||||868|1|2021-01-14|15/06/2020|0.06||36200000||866|1
2024-10-05 22:12:47|03856|6603|AAL|29.47B|29470000000|2430|3459300|15.25|39|2024-10-24|15/09/2024|||||2430|1|2024-07-25|15/06/2024||0.99||14315000000|2222|1
2024-10-05 22:12:55|03857|6633|ANTO|19.45B|19450000000|1973|1035521|45.61|31|2024-10-16|15/09/2024|||||1973|1|2024-08-21|15/06/2024|0.2245|0.2003|||1880.5|1
2024-10-05 22:13:02|03858|954886|APAX|678.84M|678840000|138.6|446145|-16.51|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2024-10-05 22:13:18|03859|963710|ASCL|1.16B|1160000000|566|2659123|154.54|35|2024-11-27|15/09/2024|||||566|1|2024-07-30|15/06/2024|||||572|1
2024-10-05 22:13:28|03860|6678|ASHM|1.33B|1330000000|200.8|917747|7.73|39|2024-10-14|15/09/2024|||||200.80000305176|1|2024-09-05|15/06/2024||8.10||85000000|172.89999389648|1
2024-10-05 22:13:38|03861|6836|AHT|24.49B|24490000000|5612|692388|17.43|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2024-10-05 22:13:47|03862|6625|ABF|17.12B|17120000000.000002|2320|993166|17.19|36|2024-11-05|15/09/2024||96.41||10807000000|2320|1|2024-08-28|15/06/2024|||||2499|1
2024-10-05 22:13:57|03863|7351|AGRP|1.37B|1370000000|42.18|6562750|1.35|32|2024-11-14|15/09/2024||1.70|||42.180000305176|1|2024-07-04|15/06/2024|||||41.340000152588|1
2024-10-05 22:14:06|03864|1096186|AML|905.88M|905880000|109.8|2391330|-55.07|28|2024-10-30|15/09/2024||-0.0604||405980000|109.80000305176|1|2024-07-24|15/06/2024|-0.0835|-0.0836|335300000|293590000|150|1
2024-10-05 22:14:18|03865|6565|AZN|181.97B|181970000000|11738|1861149|7.67|47|2025-02-06|15/12/2024||2.01||13720000000|11738|1|2024-11-12|15/09/2024||2.1||13120000000|11738|1
2024-10-05 22:14:27|03866|948335|AUTOA|7.57B|7570000000|846.4|2523972|36.03|26|2024-11-07|15/09/2024||14.07||266600000|846.40002441406|1|2024-08-28|15/06/2024|||||843.20001220703|1
2024-10-05 22:14:34|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|0|13|2023-02-23|15/12/2022||0.14||460790000|716.59997558594|1|2022-08-09|15/06/2022||0.18||465050000|681|1
2024-10-05 22:14:42|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|0|25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2024-10-05 22:14:54|03869|6810|AGT|1.03B|1030000000|232|675489|19.46|14|2022-11-08|15/09/2022|-0.23||-107200000||188.81648254395|1|2022-06-09|15/03/2022|0.01||11530000||192.01336669922|1
2024-10-05 22:15:09|03870|6615|AV|12.59B|12590000000|473.9|6040672|22.04|36|2024-11-14|15/09/2024|||||473.89999389648|1|2024-08-14|15/06/2024||31.90||23909000000|488.60000610352|1
2024-10-05 22:15:22|03871|949036|BMEB|4.16B|4160000000|414.6|3225064|-23.22|33|2024-11-12|15/09/2024||19.35||2487000000|414.60000610352|1|2024-07-16|15/06/2024|||1350000000|117000000|446.60000610352|1
2024-10-05 22:15:31|03872|6690|BAB|2.42B|2420000000|481|851904|21.71|21|2024-11-13|15/09/2024||0.2002||2137000000|481|1|2024-08-28|15/06/2024|||||528.5|1
2024-10-05 22:15:40|03873|6632|BAES|38.86B|38860000000|1297|5952169|31.92|29|2024-11-27|15/09/2024|||||1297|1|2024-08-01|15/06/2024||0.2928||12449000000|1297|1
2024-10-05 22:15:47|03874|27919|BGFD|650.07M|650070000|748|197999|9.52|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2024-10-05 22:15:57|03875|1055838|BAKK|902.23M|902230000|156|268783|62.5|32|2024-11-27|15/09/2024|||||156|1|2024-09-16|15/06/2024||||2274000000|158|1
2024-10-05 22:16:07|03876|6588|BALF|2.19B|2190000000|429|1138292|38.3|20|2023-03-08|15/12/2022|0.31||4030000000||357.20001220703|1|2022-08-17|15/06/2022|0.157||4140000000||289.20001220703|1
2024-10-05 22:16:19|03877|28003|BGEO|1.63B|1630000000|3780|89186|11.01|37|2024-11-07|15/09/2024|||||3780|1|2024-08-22|15/06/2024|9.56||949000000||4320|1
2024-10-05 22:16:27|03878|6554|BNKR|1.31B|1310000000|113.4|1904073|19.87|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2024-10-05 22:16:38|03879|282|BARC|32.87B|32869999999.999996|226.25|43059982|48.34|39|2024-10-29|15/09/2024||0.0813||6320000000|226.25|1|2024-08-01|15/06/2024|0.083|0.0732|6320000000|6290000000|233.80000305176|1
2024-10-05 22:16:48|03880|6613|BDEV|6.96B|6960000000|4.82|8162796|15.17|34|2024-10-23|15/09/2024|||||4.8210000991821|1|2024-09-04|15/06/2024|||||520|1
2024-10-05 22:16:57|03881|27934|||||||15|2023-03-29|15/12/2022|0.04||31320000||143.80000305176|1|2022-08-25|15/06/2022|0.13||128300000||160.60000610352|1
2024-10-05 22:17:07|03882|6867|BEZG|4.81B|4810000000|764.5|2293865|43.43|27|2025-02-06|15/12/2024||0.87|||764.5|1|2024-11-06|15/09/2024|||||764.5|1
2024-10-05 22:17:19|03883|6567|BWY|3.76B|3760000000|3172|286460|45.37|35|2025-01-01|15/10/2024|||||3172|1|2024-10-15|15/07/2024||||1294000000|3172|1
2024-10-05 22:17:26|03884|13127|BKGH|4.88B|4880000000|4781|242573|18.87|15|2023-06-20|15/04/2023|||||3913.1000976562|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798.1000976562|1
2024-10-05 22:17:34|03885|6617|||||||38|2024-10-16|15/09/2024|||||2304|1|2024-08-26|15/06/2024|1.53|1.53|||2080|1
2024-10-05 22:17:47|03886|6801|BYG|2.4B|2400000000|1228|316835|28.18|33|2024-11-18|15/09/2024||28.78||84620000|1228|1|2024-07-18|15/06/2024|||50200000|48100000|1224|1
2024-10-05 22:17:58|03887|14094|BRSC|676.35M|676350000|1436|110295|19.47|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2024-10-05 22:18:08|03888|14018|BRWM|1.01B|1010000000|529|526426|-3.11|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2024-10-05 22:18:19|03889|14033|BCPT|667.88M|667880000|95.2|3574690|45.34|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2024-10-05 22:18:29|03890|27900|GSCT|780.4M|780400000|165|736959|21.32|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2024-10-05 22:18:41|03891|6806|BOY|1.05B|1050000000|574|347924|-5.12|37|2024-11-27|15/09/2024|||||574|1|2024-07-30|15/06/2024|||||715|1
2024-10-05 22:18:51|03892|284|BP|66.23B|66230000000.00001|416.85|40021702|-16.47|36|2024-10-29|15/09/2024||0.1591||50750000000|416.85000610352|1|2024-07-30|15/06/2024|0.1661|0.1537|47300000000|52430000000|453|1
2024-10-05 22:18:59|03893|14017|BRWl|1.51B|1510000000|514|381737|0.01|30|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2024-10-05 22:19:07|03894|279|BATS|59.21B|59210000000|2681|3791335|6.88|36|2024-10-31|15/09/2024|||||2681|1|2024-07-25|15/06/2024||170.25||12695000000|2576|1
2024-10-05 22:19:18|03895|6672|BLND|3.97B|3970000000|428.2|4680631|37.2|31|2024-11-20|15/09/2024||13.98||151390000|428.20001220703|1|2024-08-01|15/06/2024|||||411.60000610352|1
2024-10-05 22:19:29|03896|6644|BVIC|3.14B|3140000000|1274|2535535|52.57|43|2025-01-28|15/12/2024||||450400000|1274|1|2024-11-21|15/09/2024||40.50||520770000|1274|1
2024-10-05 22:19:39|03897|6719|BT|14.16B|14160000000|144.5|33251409|26.15|36|2025-01-30|15/12/2024||0.038||5330000000|144.5|1|2024-11-07|15/09/2024||0.0383||5190000000|144.5|1
2024-10-05 22:19:50|03898|6610|BNZL|11.66B|11660000000|3484|606240|18.79|33|2024-11-27|15/09/2024|||||3484|1|2024-08-27|15/06/2024||89.22||5856000000|3214|1
2024-10-05 22:19:58|03899|6611|BRBY|2.32B|2320000000|650|3368865|-64.6|33|2024-11-14|15/09/2024||39.08||1391000000|650|1|2024-07-14|15/06/2024|||||886.59997558594|1
2024-10-05 22:20:15|03900|6631|CNE|149.79M|149790000|214|113965|16.23|19|2023-03-06|15/12/2022||0.05||126000000|258.59729003906|1|2022-09-06|15/06/2022||0.19||171000000|240.34579467773|1
2024-10-05 22:20:24|03901|6757|CLDN|1.83B|1830000000|3405|41702|5.42|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2024-10-05 22:20:33|03902|6604|CPI|326.87M|326870000|19.34|9714300|17.93|36|2024-11-27|15/09/2024|||||19.340000152588|1|2024-08-02|15/06/2024||3.01||1561000000|19.120000839233|1
2024-10-05 22:20:40|03903|14019|SHCS|2.62B|2620000000|143.6|3803592|29.02|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
2024-10-05 22:20:47|03904|942375|CARDC|339.64M|339640000|97.7|1797704|2.84|0||
2024-10-05 22:20:58|03905|6746|CCL|17.65B|17650000000|1229|558393|28.53|46|2024-12-19|15/11/2024||0.0726||5890000000|1229|1|2024-09-30|15/08/2024|1.27|1.18|7900000000|7820000000|1271.5|1
2024-10-05 22:21:07|03906|14020|CEY|1.73B|1730000000|148.7|7028702|87.16|29|2023-03-14|15/12/2022||0.07||414000000|107.25|1|2022-07-20|15/06/2022||0.07||390000000|77.099998474121|1
2024-10-05 22:21:16|03907|6574|CNA|6.09B|6090000000|118.2|24237950|-21.38|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
2024-10-05 22:21:23|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
2024-10-05 22:21:31|03909|6863|CTY|2.17B|2170000000|438.5|723727|13.45|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2024-10-05 22:21:41|03910|28600|CKN|1.15B|1150000000|3725|53672|43.82|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2024-10-05 22:21:53|03911|25635|CBRO|556.92M|556920000|373.8|607317|-56.84|34|2025-01-01|15/10/2024|||||373.79998779297|1|2024-09-19|15/07/2024||-167.29|||527.5|1
2024-10-05 22:22:01|03912|6882|CLSH|378.33M|378330000|95.2|189640|-15|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2024-10-05 22:22:16|03913|946350|COA|1.57B|1570000000|98.4|2875382|41.99|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2024-10-05 22:22:25|03914|42596|CCH|9.8B|9800000000|2708|682784|24.05|18|2024-10-31|15/09/2024||0.5707||2930000000|2708|1|2024-08-07|15/06/2024|0.5202|0.5202|2950000000|2950000000|2740|1
2024-10-05 22:22:35|03915|6738|CPG|40.74B|40740000000|2401|3206228|17.52|35|2024-02-08|15/12/2023|||||2150|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2024-10-05 22:22:48|03916|6756|CCC|2.68B|2680000000|2490|364285|0|39|2024-10-30|15/09/2024|||||2490|1|2024-09-09|15/06/2024||79.04||3367000000|2588|1
2024-10-05 22:22:56|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
2024-10-05 22:23:04|03918|992768|CTEC|4.53B|4530000000|221.4|5084673|2.5|25|2024-11-27|15/09/2024|||||221.39999389648|1|2024-07-30|15/06/2024||||1105000000|251.80000305176|1
2024-10-05 22:23:13|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
2024-10-05 22:23:26|03920|14024|CWK|2.71B|2710000000|5050|105632|46.38|32|2024-11-26|15/09/2024||106.00||1260000000|5050|1|2024-07-29|15/06/2024|||||4540|1
2024-10-05 22:23:35|03921|44417|CRST|501.62M|501620000|195.7|1219450|17.12|36|2024-10-02|15/07/2024|||||188.69999694824|1|2024-06-14|15/04/2024|||||212.80000305176|1
2024-10-05 22:23:43|03922|6664|CRH|46.18B|46180000000|6688|762387|49.42|34|2024-11-07|15/09/2024||1.62||8090000000|6688|1|2024-08-08|15/06/2024|1.48|1.41|7590000000|7970000000|6142|1
2024-10-05 22:23:54|03923|6710|CRDA|6B|6000000000|4300|353534|-9.17|39|2024-11-11|15/09/2024||||419380000|4300|1|2024-07-30|15/06/2024||107.98|407000000|422000000|4104|1
2024-10-05 22:24:03|03924|14023|CURY|970.09M|970090000|88.8|3223890|87.18|31|2024-12-12|15/10/2024||-1.96||4237000000|88.800003051758|1|2024-09-30|15/07/2024|||||86.75|1
2024-10-05 22:24:12|03925|23449|DCC|5.15B|5150000000|5205|164110|16.42|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
2024-10-05 22:24:21|03926|32416|DPH|4.40B|4400000000|3866|1215838|1.84|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2024-10-05 22:24:30|03927|6850|DLN|2.61B|2610000000|2326|130943|24.99|19|2023-02-22|15/12/2022|-3.7|54.14|126500000|121710000|2580|1|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000|2760|1
2024-10-05 22:24:39|03928|6584|DGE|57.76B|57760000000|2599.5|3596963|-14.92|28|2025-01-30|15/12/2024||1.12||10837000000|2599.5|1|2024-11-27|15/09/2024|||||2599.5|1
2024-10-05 22:24:47|03929|32417|DPLM|5.64B|5640000000|4208|278518|45|23|2024-11-19|15/09/2024||0.823|||4208|1|2024-07-18|15/06/2024|||||4276|1
2024-10-05 22:24:57|03930|32420|DLGD|2.38B|2380000000|182.9|3354556|13.46|37|2024-11-05|15/09/2024|||||182.89999389648|1|2024-09-04|15/06/2024||11.05||1699000000|193.10000610352|1
2024-10-05 22:25:14|03931|8923|DOM|1.19B|1190000000|305.2|1151496|-15.92|41|2024-10-16|15/09/2024|||||305.20001220703|1|2024-08-06|15/06/2024|||||309|1
2024-10-05 22:25:26|03932|6689|DRX|2.47B|2470000000|649.5|1158138|59.11|37|2024-11-27|15/09/2024|||||649.5|1|2024-07-26|15/06/2024|||||566.5|1
2024-10-05 22:25:38|03933|6787|SMDS|6.37B|6370000000|461.8|6300746|65.4|33|2024-12-05|15/10/2024||0.1046||3665000000|461.79998779297|1|2024-09-03|15/07/2024|||||472.39999389648|1
2024-10-05 22:25:48|03934|14027|||||||39|2024-10-17|15/09/2024||||385800000|1165|1|2024-09-11|15/06/2024|||399500000|399500000|1235|1
2024-10-05 22:26:01|03935|288|EZJ|3.71B|3710000000|493|4553668|12.48|39|2024-11-26|15/09/2024||95.29||6274000000|493|1|2024-07-24|15/06/2024|||2630000000|2640000000|427.70001220703|1
2024-10-05 22:26:14|03936|6807|EDIN|1.11B|1110000000|747|262506|14.75|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2024-10-05 22:26:26|03937|6833|RS1R|3.71B|3710000000|782.5|879962|8.23|18|2024-11-12|15/09/2024||23.20||1444000000|782.5|1|2024-07-25|15/06/2024|||||785.5|1
2024-10-05 22:26:38|03938|14031|ELM|876.62M|876620000|148.8|1417886|27.18|30|2024-11-27|15/09/2024|||||148.80000305176|1|2024-08-01|15/06/2024||0.06|||159.80000305176|1
2024-10-05 22:26:45|03939|1073054|ENOG|1.61B|1610000000|879|365365|-15.07|18|2024-11-27|15/09/2024|||||879|1|2024-09-11|15/06/2024|||||885.5|1
2024-10-05 22:26:55|03940|28449|ENT|4.88B|4880000000|763.6|3227316|-15.62|33|2024-11-27|15/09/2024|||||763.59997558594|1|2024-08-08|15/06/2024||17.82||2415000000|523.40002441406|1
2024-10-05 22:27:07|03941|960677|EQN|670.19M|670190000|179.8|404864|0|21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2024-10-05 22:27:19|03942|6789|ESNT|439.18M|439180000|152.8|692351|-8.72|36|2024-10-24|15/09/2024|||||152.80000305176|1|2024-07-30|15/06/2024|||||165|1
2024-10-05 22:27:27|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
2024-10-05 22:27:35|03944|27918|EOTE|544.63M|544630000|850|128849|8.97|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2024-10-05 22:27:42|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
2024-10-05 22:27:54|03946|13120|EXPN|35.29B|35290000000|3862|2029733|42.04|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2024-10-05 22:28:04|03947|6594|FCIT|5.09B|5090000000|1042|544128|20.74|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2024-10-05 22:28:14|03948|942422|FDM|425.51M|425510000|390|83994|-19.75|29|2024-11-27|15/09/2024|||||390|1|2024-07-31|15/06/2024|||||413|1
2024-10-05 22:28:24|03949|6562|FERG|29.82B|29820000000|14600|267248|10.19|31|2024-12-10|15/10/2024||2.88||8070000000|14600|1|2024-09-17|15/07/2024|2.98|2.89|7950000000|8060000000|14860|1
2024-10-05 22:28:34|03950|6846|FXPO|266.52M|266519999.99999997|45.3|2115992|-40.08|30|2024-10-07|15/09/2024|||||45.299999237061|1|2024-07-31|15/06/2024|||||55.700000762939|1
2024-10-05 22:28:45|03951|14034|FCSS|1.24B|1240000000|240.5|1080843|16.75|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2024-10-05 22:28:54|03952|7104|FEV|1.55B|1550000000|379.5|500736|16.41|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2024-10-05 22:29:07|03953|14038|FSV|1.01B|1010000000|312|456363|17.74|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2024-10-05 22:29:16|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-10-05 22:29:24|03955|27941|FGT|1.42B|1420000000|845|693123|1.56|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2024-10-05 22:29:33|03956|6708|FGP|839.68M|839680000|139.7|986003|-3.92|27|2024-11-12|15/09/2024|||||139.69999694824|1|2024-08-28|15/06/2024|||||159|1
2024-10-05 22:29:43|03957|6858|FLTRF|32.19B|32189999999.999996|17940|543779|35.09|36|2024-08-13|15/06/2024||1.56||2670000000|14685|1|2024-05-14|15/03/2024|0.0794|0.75|2700000000|2850000000|16190|1
2024-10-05 22:29:51|03958|49814|FSFL|524.07M|524070000.00000006|92.2|683917|4.42|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2024-10-05 22:30:03|03959|6772|FRAS|3.52B|3520000000|813|305205|0.93|35|2024-12-12|15/10/2024|||||813|1|2024-10-02|15/07/2024|||||815.5|1
2024-10-05 22:30:18|03960|10522|FRES|4.69B|4690000000|636|1362306|23.98|30|2024-10-23|15/09/2024|||||636|1|2024-07-30|15/06/2024||0.12|||572|1
2024-10-05 22:30:28|03961|949092|FUTR|1.1B|1100000000|991.5|340221|16.85|34|2024-12-05|15/09/2024||||413000000|991.5|1|2024-08-28|15/06/2024|||||1085|1
2024-10-05 22:30:37|03962|6784|GFRD|328.27M|328270000|327|163119|39.15|34|2024-11-27|15/09/2024|||||327|1|2024-10-03|15/06/2024|||||300|1
2024-10-05 22:30:46|03963|50668|GAW|3.62B|3620000000|11000|39188|10.66|32|2024-10-30|15/08/2024|||||11000|1|2024-07-30|15/05/2024||440.60|||10200|1
2024-10-05 22:30:54|03964|27942|GCPI|675.16M|675160000|77.8|1208026|19.69|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
2024-10-05 22:31:01|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
2024-10-05 22:31:12|03966|14039|FEML|499.13M|499130000|693|108207|18.24|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2024-10-05 22:31:22|03967|940919|GENG|1.19B|1190000000|479|441013|57.57|33|2024-11-27|15/09/2024|||||479|1|2024-08-13|15/06/2024|||||465|1
2024-10-05 22:31:32|03968|291|GNS|1.35B|1350000000|2060|81876|-2.37|33|2024-11-27|15/09/2024|||||2060|1|2024-09-05|15/06/2024|||||1794|1
2024-10-05 22:31:42|03969|6612|GSK|59.53B|59530000000|1459.5|7158454|-1.58|46|2025-02-05|15/12/2024||0.2355||7890000000|1459.5|1|2024-10-30|15/09/2024||0.4659||8360000000|1459.5|1
2024-10-05 22:31:51|03970|13811|GLEN|52.65B|52650000000|433.1|38144056|-1.53|30|2024-10-30|15/09/2024|||||433.10000610352|1|2024-08-07|15/06/2024|0.15|0.15||113014000000|393.14999389648|1
2024-10-05 22:32:01|03971|6623|GOG|667.52M|667520000|1546|615826|0|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2024-10-05 22:32:12|03972|50663|GFTU_u|2.07B|2069999999.9999998|1038.4|343907|22.16|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
2024-10-05 22:32:22|03973|6844|GRI|1.82B|1820000000|245|1358195|2.85|36|2024-11-21|15/09/2024|||||245|1|2024-08-28|15/06/2024|||||244.5|1
2024-10-05 22:32:30|03974|6665|GPEG|1.42B|1420000000|350|902426|7.04|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
2024-10-05 22:32:37|03975|50660|UKWG|3.19B|3190000000|140.6|3044534|6.43|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2024-10-05 22:32:47|03976|27822|GNC|801.02M|801020000|181.6|1271939|158.32|38|2024-12-03|15/09/2024|||||181.60000610352|1|2024-07-24|15/06/2024|||||179.80000305176|1
2024-10-05 22:32:55|03977|6818|GRG|2.93B|2930000000|2892|178081|25.18|30|2024-10-01|15/09/2024|||||3124|1|2024-07-30|15/06/2024|||||2936|1
2024-10-05 22:33:03|03978|6768|HLMA|9.63B|9630000000|2553|530947|31.73|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
2024-10-05 22:33:11|03979|6621|HMSO|1.54B|1540000000|309.8|2051734|26.14|19|2023-03-02|15/12/2022|-0.03|1.06|131400000|101550000|298.39999389648|1|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000|216.30000305176|1
2024-10-05 22:33:19|03980|6718|HBR|4.08B|4080000000|283.1|2241887|19.6|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
2024-10-05 22:33:29|03981|1116140|HVPEa|2.35B|2350000000|31.05|1055|15.97|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2024-10-05 22:33:41|03982|6580|HRGV|5.13B|5130000000|1081.5|1864330|42.6|39|2024-10-22|15/09/2024||||184000000|1081.5|1|2024-08-09|15/06/2024|||||1077.5|1
2024-10-05 22:33:50|03983|6739|HAYS|1.44B|1440000000|90.7|2307932|-11.43|36|2024-10-11|15/09/2024|||||90.699996948242|1|2024-08-22|15/06/2024|0.0253|0.0253|||95|1
2024-10-05 22:33:58|03984|14103|HSL|640.46M|640460000|861|125686|27.56|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2024-10-05 22:34:07|03985|14044|HRI|1.09B|1090000000|2070|99111|23.21|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2024-10-05 22:34:17|03986|28265|HGT|2.31B|2310000000|504|742556|35.85|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2024-10-05 22:34:26|03987|14041|HICL|2.62B|2620000000|130|3663756|8.88|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2024-10-05 22:34:33|03988|6589|HIK|4.22B|4219999999.9999995|1904|333437|-7.71|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2024-10-05 22:34:42|03989|28078|HILS|1.62B|1620000000|2015|128515|21.68|38|2024-11-26|15/09/2024|||||2015|1|2024-08-08|15/06/2024|0.5833|0.5833|||2160|1
2024-10-05 22:34:51|03990|28224|HFG|817.19M|817190000|911|164924|33.97|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2024-10-05 22:35:02|03991|6749|HSX|3.87B|3870000000|1138|1041147|17.5|32|2024-11-04|15/09/2024|||||1138|1|2024-08-07|15/06/2024||0.89||2605000000|1169|1
2024-10-05 22:35:13|03992|6564|HOCM|972.33M|972330000|189|992066|144.34|30|2024-10-23|15/09/2024|||||189|1|2024-08-28|15/06/2024|0.0768|0.0768|391740000|395200000|194|1
2024-10-05 22:35:22|03993|6827|HSV|4.05B|4050000000|1198|2365202|0|16|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2024-10-05 22:35:31|03994|13138|HWDN|5.02B|5020000000|913|1416649|31.22|33|2024-11-07|15/09/2024|||||913|1|2024-07-25|15/06/2024|||||947.5|1
2024-10-05 22:35:42|03995|280|HSBA|124.06B|124060000000|691.8|24251343|9.9|41|2024-10-29|15/09/2024||0.2304||12630000000|691.79998779297|1|2024-07-31|15/06/2024|0.2725|0.2725|13000000000|12950000000|676.90002441406|1
2024-10-05 22:35:53|03996|6723|HTG|612.28M|612280000|386.5|398812|38.53|30|2024-10-24|15/09/2024|||||386.5|1|2024-07-09|15/06/2024||0.17||516000000|429|1
2024-10-05 22:36:03|03997|13812|ICAG|9.41B|9410000000|191.95|20006533|23.76|45|2024-11-08|15/09/2024||0.2498||9240000000|191.94999694824|1|2024-08-02|15/06/2024|0.136|0.1603|8300000000|8280000000|160|1
2024-10-05 22:36:13|03998|960682|IBST|727.85M|727850000|184.8|1086007|35.58|15|2023-03-07|15/12/2022|0.12||253600000||162.69999694824|1|2022-08-02|15/06/2022|0.1||259300000||208.19999694824|1
2024-10-05 22:36:21|03999|27981|ICGT|776.07M|776070000|1192|105538|2.76|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2024-10-05 22:36:32|04000|6688|IGG|3.32B|3320000000|922.5|1236282|47.36|39|2025-01-28|15/11/2024||0.4899||500770000|922.5|1|2024-09-13|15/08/2024|||278900000|279000000|961|1
2024-10-05 22:36:41|04001|6716|IMI|4.63B|4630000000|1806|669667|19.13|36|2024-11-07|15/09/2024|||||1806|1|2024-07-26|15/06/2024||58.33||1132000000|1802|1
2024-10-05 22:36:53|04002|6569|IMB|18B|18000000000|2151|2130510|31|38|2024-11-12|15/09/2024||178.35||5037000000|2151|1|2024-08-28|15/06/2024|||||2152|1
2024-10-05 22:37:02|04003|6722|||||||38|2024-10-24|15/09/2024|||||779|1|2024-07-30|15/06/2024|||||841|1
2024-10-05 22:37:13|04004|6673|INF|10.64B|10640000000|805.6|3087880|11.27|20|2023-03-09|15/12/2022|0.06|15.32|1240000000|1296000000|679.40002441406|1|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|580.59997558594|1
2024-10-05 22:37:21|04005|1072029|IHPI|1.18B|1180000000|355.5|329732|57.02|19|2024-12-18|15/09/2024||0.089||76100000|355.5|1|2024-07-16|15/06/2024|||||369.5|1
2024-10-05 22:37:33|04006|283|IHG|13.15B|13150000000|8286|358878|36.24|32|2024-10-22|15/09/2024||1.3|||8286|1|2024-08-04|15/06/2024|1.13|0.9098||1083000000|7366|1
2024-10-05 22:37:42|04007|6741|ICGIN|6.07B|6070000000|2116|825654|59.16|25|2024-11-13|15/09/2024||38.34||360580000|2116|1|2024-07-16|15/06/2024|||||2238|1
2024-10-05 22:38:52|04008|6696|||||||39|2024-11-26|15/09/2024|||||5080|1|2024-08-02|15/06/2024||101.94|618000000|618000000|4954|1
2024-10-05 22:39:02|04009|14048|INPP|2.43B|2430000000|128.2|3183370|6.83|36|2024-11-27|15/09/2024|||||128.19999694824|1|2024-09-12|15/06/2024|||||130|1
2024-10-05 22:39:13|04010|6595|INVP|5B|5000000000|565.5|720433|24.42|20|2023-05-18|15/03/2023|0.83|31.56|4610000000|1194000000|437.20001220703|1|2022-11-17|15/09/2022|0.49|24.84|2060000000|970450000|470.89999389648|1
2024-10-05 22:39:23|04011|28602|IPO|485.5M|485500000|48.75|3684960|-2.69|19|2023-03-14|15/12/2022|-0.03||-14000000||53.650001525879|1|2022-08-03|15/06/2022|-0.3||-288000000||86.349998474121|1
2024-10-05 22:39:32|04012|6735|ITV|3.07B|3070000000|78.85|7069208|18.5|39|2024-11-12|15/09/2024|||||78.849998474121|1|2024-07-25|15/06/2024||2.86|863000000|860000000|84.349998474121|1
2024-10-05 22:39:43|04013|6765|IWG|1.8B|1800000000|177.4|2009778|27.44|39|2024-11-05|15/09/2024|||||177.39999389648|1|2024-08-06|15/06/2024|||||159.60000610352|1
2024-10-05 22:39:50|04014|6630|JDW|878.38M|878380000|730|239788|4.81|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2024-10-05 22:40:00|04015|6706|SBRY|6.78B|6780000000|291|5133269|13.49|37|2024-11-07|15/09/2024||10.27||16911000000|291|1|2024-07-02|15/06/2024|||||257.79998779297|1
2024-10-05 22:40:14|04016|28223|FSJ|174.33M|174330000|346|42643|7.29|30|2024-11-27|15/09/2024|||||346|1|2024-09-10|15/06/2024|||||350|1
2024-10-05 22:40:22|04017|14051|JD|7.19B|7190000000|138.65|11994102|-0.96|27|2024-11-21|15/10/2024|||||138.64999389648|1|2024-10-02|15/07/2024||4.71||3084000000|149.5|1
2024-10-05 22:40:29|04018|945668|JLG|2.00B|2000000000|402.6|9168450|0|13|2022-03-02|15/12/2021|||||402.60000610352|1|2021-08-18|15/06/2021|||||399.39999389648|1
2024-10-05 22:40:39|04019|6591|WG|862.11M|862110000|125.4|4236985|-15.27|30|2024-11-07|15/09/2024|||||125.40000152588|1|2024-08-21|15/06/2024|-0.0137|-0.0137|3000000000|3000000000|134.5|1
2024-10-05 22:40:48|04020|6598|JMAT|2.7B|2700000000|1542|704009|-1.12|34|2024-11-20|15/09/2024||74.50||1985000000|1542|1|2024-07-24|15/06/2024|||||1682|1
2024-10-05 22:40:58|04021|14050|JAM|1.78B|1780000000|987|272475|25.89|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2024-10-05 22:41:09|04022|6770|JMG|1.24B|1240000000|113|1862633|13.57|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2024-10-05 22:41:17|04023|6918|JII|699.05M|699050000|1016|123289|18.69|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2024-10-05 22:41:25|04024|27901|JFJ|795.37M|795370000|556|360940|22.06|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2024-10-05 22:41:37|04025|14053|JUP|447.72M|447720000|87.5|835347|0.17|33|2024-10-11|15/09/2024|||||87.5|1|2024-07-26|15/06/2024||0.0577||173530000|82.5|1
2024-10-05 22:41:44|04026|955859|KNOS|1.09B|1090000000|863|294054|-23.36|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2024-10-05 22:41:53|04027|6571|KGF|5.67B|5670000000|311.4|5539526|44.84|33|2024-11-25|15/10/2024|||||311.39999389648|1|2024-09-17|15/07/2024||13.81||6877000000|290.29998779297|1
2024-10-05 22:42:05|04028|14056|LRE|1.64B|1640000000|684|570982|34.36|45|2024-11-06|15/09/2024|||||684|1|2024-08-08|15/06/2024||0.61|||600|1
2024-10-05 22:42:20|04029|6755|LAND|4.74B|4740000000|639|2336623|9.16|33|2024-11-12|15/09/2024||24.59||354200000|639|1|2024-07-16|15/06/2024|||||650|1
2024-10-05 22:42:29|04030|14058|LWDB|1.18B|1180000000|896|177039|15.76|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2024-10-05 22:42:37|04031|6568|LGEN|13.15B|13150000000|225.4|18195329|7.13|36|2024-10-18|15/09/2024|||||225.39999389648|1|2024-08-07|15/06/2024|||||216.69999694824|1
2024-10-05 22:42:46|04032|287|LLOY|36.04B|36040000000|58.8|152140101|39.44|39|2024-10-23|15/09/2024||0.013||4250000000|58.799999237061|1|2024-07-25|15/06/2024|0.017|0.0132|4150000000|4270000000|59.659999847412|1
2024-10-05 22:42:56|04033|6628|LSEG|54.26B|54260000000|10235|1076445|26.67|38|2024-10-24|15/09/2024||||2100000000|10235|1|2024-08-01|15/06/2024||1.75|2120000000|2120000000|9470|1
2024-10-05 22:43:02|04034|14057|LMPL|4.13B|4130000000|202|5756167|19.53|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2024-10-05 22:43:12|04035|1153612|MNG|4.82B|4820000000|206|5728139|7.54|17|2024-11-27|15/09/2024|||||206|1|2024-09-04|15/06/2024||11.40|||216.19999694824|1
2024-10-05 22:43:21|04036|6636|EMG|2.54B|2540000000|220|3634264|0.18|30|2024-10-16|15/09/2024|||||220|1|2024-07-26|15/06/2024||0.18||753000000|250.80000305176|1
2024-10-05 22:43:30|04037|289|MKS|7.46B|7460000000|369.7|9111015|62.58|37|2024-11-06|15/09/2024||9.76||6187000000|369.70001220703|1|2024-08-28|15/06/2024|||||338|1
2024-10-05 22:43:41|04038|6839|MSLH|811.17M|811170000|321.5|554398|36.81|37|2024-11-27|15/09/2024|||||321.5|1|2024-08-12|15/06/2024|||||340|1
2024-10-05 22:43:50|04039|8811|MARS|283.48M|283480000|44.75|1764256|55.38|39|2024-11-27|15/09/2024||10.10|||44.75|1|2024-08-28|15/06/2024|||||43|1
2024-10-05 22:43:56|04040|960684|MCS|644.24M|644240000|119.8|1345643|0|10|2020-07-15|15/02/2020||15.00|||74.400001525879|1|2020-07-15|15/05/2020|-0.14|16.00|101100000||74.400001525879|1
2024-10-05 22:44:04|04041|44416|MDCM|3.69B|3690000000|501|2354474|0|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2024-10-05 22:44:13|04042|6762|MGGTN|138.76B|138760000000|198.61|52080|0|24|2023-03-01|15/12/2022||16.65||957100000|798|1|2022-11-08|15/09/2022|||||798|1
2024-10-05 22:44:22|04043|6692|MRON|5.94B|5940000000|460|6820073|2.82|19|2023-03-01|15/12/2022|0.01|3.70|3940000000|3912000000|314.45840454102|1|2022-09-08|15/06/2022|-0.06|5.68|3590000000|3535000000|288.85690307617|1
2024-10-05 22:44:30|04044|14060|MRCM|1.84B|1840000000|237.5|1388051|25.53|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2024-10-05 22:44:39|04045|6759|MCRO|1.72B|1720000000|532|1093998|0|20|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1
2024-10-05 22:44:49|04046|6698|MAB|1.7B|1700000000|285.5|226309|39.54|38|2024-11-21|15/09/2024||||1245000000|285.5|1|2024-07-25|15/06/2024|||||301|1
2024-10-05 22:45:00|04047|6702|MNDI|6.22B|6220000000|1410.5|1064343|4.04|19|2023-02-23|15/12/2022||1.14||4537000000|1476.6340332031|1|2022-08-04|15/06/2022||1.23||4667000000|1609.0560302734|1
2024-10-05 22:45:10|04048|6825|MONY|1.15B|1150000000|213.2|798538|-10.04|39|2024-10-15|15/09/2024|||||213.19999694824|1|2024-07-22|15/06/2024|0.088||108900000||227.60000610352|1
2024-10-05 22:45:22|04049|6859|MNKS|2.4B|2400000000|1184|502632|28.7|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2024-10-05 22:45:30|04050|22485|MGAMM|778.28M|778280000|273.5|724606|14.92|36|2024-11-27|15/09/2024|||||273.5|1|2024-08-09|15/06/2024|0.1366|0.1366|||309|1
2024-10-05 22:45:38|04051|6573|MRW|6.90B|6900000000|286|19403437|-0.14|23|2022-03-16|15/01/2022||7.57||9341000000|286.39999389648|1|2021-12-29|15/10/2021|||||286.39999389648|1
2024-10-05 22:45:49|04052|6934|MYI|1.58B|1580000000|258|779660|13.41|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2024-10-05 22:45:57|04053|6776|MCG|452.99M|452990000|73.9|1674831|-12.65|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2024-10-05 22:46:05|04054|6712|NG|48.71B|48710000000|997|11349568|14.47|23|2024-11-07|15/09/2024||23.09||9164000000|997|1|2024-08-28|15/06/2024|||||993.20001220703|1
2024-10-05 22:46:18|04055|295|NWG|28.4B|28400000000|342.5|23813522|53.93|40|2024-10-25|15/09/2024||0.1148||3550000000|342.5|1|2024-07-26|15/06/2024|0.137|0.097|3660000000|3410000000|338.10000610352|1
2024-10-05 22:46:27|04056|32399|NBMI|3.11M|3110000|57.5|48429|-20.17|19|2023-04-19|15/12/2022|||||64.164649963379|1|2022-09-06|15/06/2022|||||68.322891235352|1
2024-10-05 22:46:33|04057|1128674|NETW|2.13B|2130000000|3.99|1773582|-98.98|0||
2024-10-05 22:46:40|04058|40172|NRRT|309.64M|309640000|82.4|524847|5.91|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2024-10-05 22:46:48|04059|286|NXT|11.83B|11830000000|9938|390790|41.12|33|2024-11-07|15/10/2024||557.70|||9938|1|2024-09-19|15/07/2024||252.35||2558000000|10335|1
2024-10-05 22:46:54|04060|943190|||||||15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2024-10-05 22:47:04|04061|13165|OCDO|3.2B|3200000000|389.5|3331869|-30.82|37|2024-09-19|15/08/2024|||||349.60000610352|1|2024-07-16|15/05/2024|||||340.39999389648|1
2024-10-05 22:47:17|04062|942425|OSBO|1.49B|1490000000|392.2|1226411|30.47|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
2024-10-05 22:47:25|04063|19709|OXIG|1.19B|1190000000|2045|95005|3.49|24|2024-11-12|15/09/2024||49.60||203800000|2045|1|2024-08-28|15/06/2024|||||2255|1
2024-10-05 22:47:35|04064|6671|PAGE|1.19B|1190000000|379.4|481821|-9.06|23|2024-12-02|15/09/2024|||||379.39999389648|1|2024-08-08|15/06/2024|||||406.60000610352|1
2024-10-05 22:47:43|04065|27761|PANI|1.52B|1520000000|329|729886|13.25|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2024-10-05 22:47:53|04066|13156|PAGPA|1.57B|1570000000|769.5|264191|62|36|2024-12-03|15/09/2024||68.50|||769.5|1|2024-07-30|15/06/2024|||||794|1
2024-10-05 22:48:03|04067|6871|PAYP|481.45M|481450000|675|97817|32.35|35|2025-01-23|15/12/2024||||59950000|675|1|2024-11-28|15/09/2024||||47140000|675|1
2024-10-05 22:48:12|04068|6620|PSON|6.77B|6770000000|1020|1532293|15.72|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
2024-10-05 22:48:22|04069|6648|PNN|1.64B|1640000000|574.5|989271|-5.82|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
2024-10-05 22:48:27|04070|1009358|PSH|6.52B|6520000000|3544|145255|20.3|0||
2024-10-05 22:48:36|04071|6656|PSN|5.31B|5310000000|1659.5|1048494|61.67|36|2024-11-06|15/09/2024|||||1659.5|1|2024-08-08|15/06/2024|||||1538.5|1
2024-10-05 22:48:45|04072|19710|PNL|1.61B|1610000000|493.5|656698|7.87|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
2024-10-05 22:48:53|04073|6561|PFC|71M|71000000|13.6|3369084|-80.78|30|2024-11-27|15/09/2024|||||13.60000038147|1|2024-10-01|15/06/2024||-0.12||1350000000|14.550000190735|1
2024-10-05 22:49:04|04074|101928|PETSP|1.39B|1390000000|302.8|864902|-4.96|36|2024-11-27|15/09/2024||9.80||756100000|302.79998779297|1|2024-08-01|15/06/2024|||441100000||306.79998779297|1
2024-10-05 22:49:14|04075|14066|PHNX|5.15B|5150000000|516|2143402|12.61|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
2024-10-05 22:49:23|04076|13125|PTEC|2.27B|2270000000|746|551876|84.2|29|2024-11-11|15/09/2024|||||746|1|2024-09-30|15/06/2024|||||759|1
2024-10-05 22:49:32|04077|40956|PLUSP|1.84B|1840000000|2466|201635|84.74|34|2024-10-21|15/09/2024|||||2466|1|2024-08-19|15/06/2024|||||2432|1
2024-10-05 22:49:41|04078|14064|PCT|3.61B|3610000000|303.6|2211230|38|19|2023-07-18|15/04/2023|||||223|1|2022-12-12|15/10/2022|-2.16||-268200000||184|1
2024-10-05 22:49:51|04079|14618|POLY|139.06B|139060000000|270|633444|-45.99|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2024-10-05 22:50:00|04080|949175|PPH|502.88M|502880000|1200|29811|15.38|32|2024-11-06|15/09/2024|||||1200|1|2024-08-29|15/06/2024|||114000000||1365|1
2024-10-05 22:50:11|04081|27982|PHP|1.36B|1360000000|101.9|2960303|12.53|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
2024-10-05 22:50:22|04082|6707|VANQ|156.08M|156080000|61.3|871519|-46.97|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2024-10-05 22:50:31|04083|296|PRU|19.08B|19080000000|709|10069655|-17.1|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2024-10-05 22:50:43|04084|954891|PRTC|359.13M|359130000|150|574411|-15.64|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
2024-10-05 22:50:54|04085|6774|PZC|383.65M|383650000|91.5|502870|-33.02|30|2024-10-30|15/08/2024|||||91.5|1|2024-09-18|15/05/2024|||||103.19999694824|1
2024-10-05 22:51:06|04086|6657|QQ|2.62B|2620000000|463.8|1054566|50.58|23|2024-11-14|15/09/2024||0.1481||883000000|463.79998779297|1|2024-07-18|15/06/2024|||||463.79998779297|1
2024-10-05 22:51:16|04087|1084826|QLT|1.82B|1820000000|134.7|1648668|60.26|25|2024-10-16|15/09/2024|||||134.69999694824|1|2024-08-07|15/06/2024||4.18|||127.5|1
2024-10-05 22:51:31|04088|6754|RNK|404.72M|404720000|86.4|365919|5.37|24|2024-10-17|15/09/2024|||||86.400001525879|1|2024-08-15|15/06/2024||10.10|||70|1
2024-10-05 22:51:41|04089|6881|RAT|1.86B|1860000000|1792|85861|11.86|38|2024-10-17|15/09/2024||||230100000|1792|1|2024-07-31|15/06/2024||75.10|229300000|229300000|1790|1
2024-10-05 22:51:50|04090|6570|RKT|31.54B|31540000000|4557|1900848|-21.7|41|2024-10-23|15/09/2024||||3430000000|4557|1|2024-07-24|15/06/2024|||3430000000|3460000000|4408|1
2024-10-05 22:51:59|04091|6764|RDW|2.50B|2500000000|779|3533144|65.74|33|2024-11-27|15/09/2024|||||779|1|2024-09-11|15/06/2024|||||779|1
2024-10-05 22:52:06|04092|50681|RSER|205.9M|205900000|800|62463|25.79|0||
2024-10-05 22:52:22|04093|6572|REL|65.05B|65050000000|3501|3101262|22.76|37|2024-10-24|15/09/2024|||||3501|1|2024-07-25|15/06/2024||58.92||4775000000|3482|1
2024-10-05 22:52:31|04094|50659|TRIG|2.53B|2530000000|102|4242706|0.99|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
2024-10-05 22:52:40|04095|6804|RSW|2.75B|2750000000|3775|43549|13.57|35|2024-10-24|15/09/2024|||||3775|1|2024-09-12|15/06/2024|0.7348|0.7348|||3300|1
2024-10-05 22:52:50|04096|6736|RTO|9.15B|9150000000|364.2|7772038|-39.62|39|2024-10-17|15/09/2024||||82920000|364.20001220703|1|2024-07-25|15/06/2024||11.52||2789000000|473.70001220703|1
2024-10-05 22:53:00|04097|6790|RTN|498.86M|498860000|64.8|11039413|34.72|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2024-10-05 22:53:13|04098|989915|RHIM|1.61B|1610000000|3410|23912|23.82|33|2024-11-11|15/09/2024|||||3410|1|2024-07-23|15/06/2024|||||3630|1
2024-10-05 22:53:22|04099|6771|RMV|4.93B|4930000000|624.6|3072280|9.54|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
2024-10-05 22:53:31|04100|6597|RIO|90.11B|90110000000|5298|2942621|6.87|28|2024-10-15|15/09/2024|||||5298|1|2024-07-30|15/06/2024||3.34||27475000000|4989.5|1
2024-10-05 22:53:43|04101|6803|RCP|2.62B|2620000000|1822|189122|-0.98|41|2024-12-05|15/09/2024|||||1822|1|2024-08-01|15/06/2024|||||1914|1
2024-10-05 22:53:52|04102|6645|RR|44.81B|44810000000|530.2|37222730|151.88|24|2024-11-27|15/09/2024|||||530.20001220703|1|2024-08-01|15/06/2024||0.0337|||449.60000610352|1
2024-10-05 22:54:04|04103|6703|ROR|2.8B|2800000000|330|1761080|9.2|36|2024-11-20|15/09/2024|||||330|1|2024-08-06|15/06/2024|||||330.20001220703|1
2024-10-05 22:54:11|04104|6593|SHEL|162.95B|162950000000|1644|7738286|1.37|0||
2024-10-05 22:54:20|04105|8751|RDSb|162.95B|162950000000|1894.6|8326137|0|23|2022-05-05|15/03/2022||0.5716||73230000000|1894.5999755859|1|2022-02-03|15/12/2021||0.5013||49140000000|1894.5999755859|1
2024-10-05 22:54:29|04106|41343|IDSI|3.27B|3270000000|341.2|2964240|31.94|32|2024-11-14|15/09/2024||||5841000000|341.20001220703|1|2024-07-18|15/06/2024|||3260000000|3270000000|336|1
2024-10-05 22:54:39|04107|1056378|SBRE|351.75M|351750000|141.6|490068|-4.27|30|2024-10-17|15/09/2024|||||141.60000610352|1|2024-07-30|15/06/2024|||||161|1
2024-10-05 22:54:49|04108|6780|SAFE|1.87B|1870000000|855.5|352751|15.3|36|2024-09-05|15/07/2024|||56300000||858|1|2024-06-12|15/04/2024|||||828|1
2024-10-05 22:54:59|04109|6618|SGE|9.98B|9980000000|1002|1972809|2.06|35|2024-11-20|15/09/2024||19.00||1211000000|1002|1|2024-07-30|15/06/2024|||585000000||1086.5|1
2024-10-05 22:55:06|04110|949636|SNNS|1.5B|1500000000|921|506054|0|14|2022-09-12|15/06/2022|||||921|1|2022-03-17|15/12/2021|-0.08||103400000||917|1
2024-10-05 22:55:18|04111|6752|SVS|1.56B|1560000000|1154|202327|41.42|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2024-10-05 22:55:26|04112|14071|SDP|819.65M|819650000|560|235077|16.67|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2024-10-05 22:55:33|04113|27891|SOI|666.82M|666820000|279|482352|14.34|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2024-10-05 22:55:44|04114|6733|SDR|5.68B|5680000000|360.6|2005037|-8.52|37|2024-10-17|15/09/2024|||||360.60000610352|1|2024-08-01|15/06/2024|0.1392|0.1392|1190000000|1190000000|392.79998779297|1
2024-10-05 22:55:52|04115|6834|SCIN|592.25M|592250000|895|49795|0|13|2022-07-05|15/04/2022|0.53||41430000||799|1|2021-12-20|15/10/2021|0.07||9860000||817|1
2024-10-05 22:55:59|04116|6760|SMT|11.02B|11020000000|859|2337867|28.71|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2024-10-05 22:56:11|04117|6729|SGRO|11.35B|11350000000|839.6|2422325|18.29|19|2023-02-17|15/12/2022|-2.7|14.36|339000000|259440000|836.20001220703|1|2022-07-28|15/06/2022|1.1|16.13|330000000|247010000|1035|1
2024-10-05 22:56:21|04118|14115|SNR|610.85M|610850000|149.6|633803|-5.91|36|2024-11-27|15/09/2024|||||149.60000610352|1|2024-08-05|15/06/2024|||||157.60000610352|1
2024-10-05 22:56:29|04119|945897|SEQI|1.25B|1250000000|79.1|2697749|2.99|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2024-10-05 22:56:39|04120|6634|SRP|1.84B|1840000000|178|3112725|26.78|36|2024-11-27|15/09/2024|||||178|1|2024-08-01|15/06/2024|0.0835|0.0835|||191.5|1
2024-10-05 22:56:48|04121|6679|SVT|7.67B|7670000000|2555|686071|10.7|32|2024-11-20|15/09/2024||36.09||1151000000|2555|1|2024-07-17|15/06/2024|||||2473|1
2024-10-05 22:56:56|04122|6791|SHB|1.62B|1620000000|421.6|615396|0|20|2023-05-22|15/03/2023||5.10||63880000|421.60000610352|1|2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000|359|1
2024-10-05 22:57:05|04123|6662|SHI|226.41M|226410000|19.6|896415|-44.16|36|2024-10-02|15/09/2024|||||19.559999465942|1|2024-08-06|15/06/2024|||||22.39999961853|1
2024-10-05 22:57:15|04124|6819|SIGSI|1.35B|1350000000|396|4260617|0|19|2022-06-01|15/03/2022|||||396|1|2022-03-03|15/12/2021|||||396|1
2024-10-05 22:57:23|04125|27741|SRET|1.42B|1420000000|94.15|3453998|12.02|22|2024-11-25|15/09/2024|||||94.150001525879|1|2024-08-28|15/06/2024|||||99.199996948242|1
2024-10-05 22:57:35|04126|6695|SN|9.91B|9910000000|1137|2319144|17.8|36|2024-10-31|15/09/2024||||1430000000|1137|1|2024-08-01|15/06/2024|0.378||1440000000|1450000000|1123|1
2024-10-05 22:57:45|04127|6686|SMIN|5.67B|5670000000|1653|753785|2.48|26|2024-11-13|15/10/2024|||||1653|1|2024-09-24|15/07/2024||57.66||1684000000|1820|1
2024-10-05 22:57:52|04128|1097538|SSON|2.3B|2300000000|1438|460890|14.67|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2024-10-05 22:58:04|04129|14117|SWR|18.53B|18530000000|3532|1481208|30.33|42|2025-02-05|15/12/2024||0.5329||6220000000|3532|1|2024-10-30|15/09/2024||0.5798||6290000000|3532|1
2024-10-05 22:58:16|04130|961641|SCTS|3.12B|3120000000|1567|280295|11.49|15|2023-03-20|15/01/2023|0.25|0.23|512400000||1099.4360351562|1|2022-10-25|15/07/2022|0.29||307000000||1097.9399414062|1
2024-10-05 22:58:24|04131|6767|SXS|2.58B|2580000000|2606|264906|-18.54|31|2024-10-31|15/09/2024|||||2606|1|2024-07-30|15/06/2024|||||3002|1
2024-10-05 22:58:31|04132|6808|SPX|5.24B|5240000000|7120|252273|-23.37|19|2023-03-08|15/12/2022|1.73|164.08|860500000|775700000|11905|1|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000|12000|1
2024-10-05 22:58:42|04133|6837|SPT|984.53M|984530000|171|1974544|82.3|30|2024-11-14|15/09/2024|||||171|1|2024-08-06|15/06/2024||0.08||285000000|171|1
2024-10-05 22:58:51|04134|6669|SSE|20.18B|20180000000|1838|2398781|21.36|35|2024-11-13|15/09/2024||32.39||3209000000|1838|1|2024-07-18|15/06/2024|||||1836|1
2024-10-05 22:58:59|04135|942377|SSPG|1.23B|1230000000|154|1580519|-21.83|21|2024-12-03|15/09/2024||10.22||1944000000|154|1|2024-07-10|15/06/2024|||||156.39999389648|1
2024-10-05 22:59:08|04136|6683|SJP|3.95B|3950000000|732|2173649|-8.34|36|2024-10-17|15/09/2024|||||732|1|2024-07-30|15/06/2024||0.324|||558.5|1
2024-10-05 22:59:17|04137|6732|SGC|588.37M|588370000|104.7|1295191.96|0|13|2022-06-28|15/04/2022|||||104.69999694824|1|2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000|76.650001525879|1
2024-10-05 22:59:26|04138|6670|STAN|20.31B|20310000000|828|7840592|10.49|30|2024-10-30|15/09/2024||0.3733||4670000000|828|1|2024-07-30|15/06/2024|0.455|0.444|4810000000|4820000000|726.79998779297|1
2024-10-05 22:59:36|04139|40119|SYNCS|715.64M|715640000|112|633383|-8.2|25|2024-11-14|15/09/2024|||||112|1|2024-08-13|15/06/2024|||||118|1
2024-10-05 22:59:46|04140|14142|SYNTS|324.19M|324190000|198.2|375938|-14.57|35|2024-11-27|15/09/2024|||||198.19999694824|1|2024-08-13|15/06/2024|-0.0006|||1108000000|236|1
2024-10-05 22:59:55|04141|6651|TATE|2.57B|2570000000|677|1217449|1.12|29|2024-11-07|15/09/2024||28.20||802140000|677|1|2024-07-25|15/06/2024|||||643|1
2024-10-05 23:00:08|04142|6800|TW|5.87B|5870000000|165.8|12954243|46.4|38|2024-11-27|15/09/2024|||||165.80000305176|1|2024-07-31|15/06/2024|||||158.55000305176|1
2024-10-05 23:00:25|04143|986303|TBCG|1.4B|1400000000|2530|82468|-11.54|25|2024-11-14|15/09/2024|||||2530|1|2024-08-09|15/06/2024|5.91||678430000||2790|1
2024-10-05 23:00:36|04144|14119|TEP|1.43B|1430000000|1814|101613|21.74|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2024-10-05 23:00:47|04145|6870|TMPL|759.27M|759270000|265|496591|16.23|15|2023-03-22|15/12/2022|0.09||31880000||228.5|1|2022-08-18|15/06/2022|-0.13||-39660000||222.5|1
2024-10-05 23:00:59|04146|6817|TEM|1.85B|1850000000|173.2|2253101|20.28|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2024-10-05 23:01:14|04147|6581|TSCO|24.68B|24680000000|362.2|16997313|29.17|34|2025-01-09|15/11/2024||||16580000000|362.20001220703|1|2024-10-03|15/08/2024||10.98|17510000000|17550000000|354.89999389648|1
2024-10-05 23:01:23|04148|1053059|TIFS|779.94M|779940000|158|1031579|30.58|22|2024-11-05|15/09/2024|||||158|1|2024-08-08|15/06/2024||0.09|||112|1
2024-10-05 23:01:36|04149|6637|TCAPI|1.74B|1740000000|231|1443029|46.76|38|2024-11-05|15/09/2024|||||231|1|2024-08-07|15/06/2024|||||211|1
2024-10-05 23:01:44|04150|6766|TRY|1.14B|1140000000|358|621503|32.59|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2024-10-05 23:01:53|04151|1137603|TRNT|1.44B|1440000000|325|866166|21.63|10|2023-05-04|15/02/2023|0.02||162100000|2164000000|239|1|2022-11-03|15/08/2022|0.03||165000000||340.70001220703|1
2024-10-05 23:02:04|04152|6681|TPK|1.92B|1920000000|911|580078|14.62|19|2023-02-28|15/12/2022|0.4|56.00|2460000000|2612000000|1046|1|2022-08-02|15/06/2022|0.52||2530000000|2522000000|1030|1
2024-10-05 23:02:18|04153|942420|BBOXT|3.86B|3860000000|155.5|6227206|13.17|15|2023-03-01|15/12/2022|-0.53|3.67|104500000|104000000|149.69999694824|1|2022-08-03|15/06/2022|0.26||101500000|99000000|195.10000610352|1
2024-10-05 23:02:25|04154|23214|TUI1n|2.78B|2780000000|563.5|1488730|29.24|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2024-10-05 23:02:35|04155|6627|TLW|363.98M|363980000|24.96|4494687|-20.2|19|2023-03-07|15/12/2022||0.10||884000000|34.939998626709|1|2022-09-13|15/06/2022||0.10||800000000|49.979999542236|1
2024-10-05 23:02:43|04156|40198|UDG|2.72B|2720000000|1079|3141705|0|17|2021-11-23|15/09/2021||0.28||669700000|1079|1|2021-05-18|15/03/2021||0.26||735300000|1023|1
2024-10-05 23:02:52|04157|8804|UKCM|947.27M|947270000|72.9|3852233|34.01|25|2024-05-29|15/03/2024|||||72.900001525879|1|2024-04-26|15/12/2023|||||64.800003051758|1
2024-10-05 23:03:00|04158|6743|ULE|2.51B|2510000000|3500|506231|0|30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2024-10-05 23:03:11|04159|6661|ULVR|118.75B|118750000000|4784|3730449|18.69|39|2024-10-24|15/09/2024||||15200000000|4784|1|2024-07-25|15/06/2024|1.43|1.43|16090000000|16070000000|4397|1
2024-10-05 23:03:22|04160|6848|UTG|4.49B|4490000000|919|1167446|2.62|36|2024-10-08|15/09/2024|||||919|1|2024-07-23|15/06/2024|||||932.5|1
2024-10-05 23:03:31|04161|6659|UU|6.97B|6970000000|1021.5|1911272|9.46|32|2024-11-14|15/09/2024||13.85||990170000|1021.5|1|2024-08-28|15/06/2024|||||997.59997558594|1
2024-10-05 23:03:44|04162|6684|VSVS|1.04B|1040000000|391|356993|-3.07|36|2024-11-27|15/09/2024|||||391|1|2024-08-01|15/06/2024|||||483.5|1
2024-10-05 23:03:54|04163|6579|VCTX|816.55M|816550000|939|148494|-31.71|39|2024-12-03|15/09/2024||||78570000|939|1|2024-07-04|15/06/2024|||74000000||1150|1
2024-10-05 23:04:01|04164|985785|VEILV|1.13B|1130000000|592|227398|3.5|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2024-10-05 23:04:13|04165|27720|VOF|707.4M|707400000|476|206029|11.74|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2024-10-05 23:04:21|04166|968974|VMUK|2.82B|2820000000|217.6|5794090|41.07|15|2023-05-03|15/03/2023|0.11|14.27|1800000000|899710000|153.60000610352|1|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000|143.64999389648|1
2024-10-05 23:04:31|04167|6654|VTYV|4.36B|4360000000|1311|958200|66.05|19|2023-02-28|15/12/2022|0.47||1570000000|1592000000|805|1|2022-09-08|15/06/2022|0.67||1328000000|1364000000|801.5|1
2024-10-05 23:04:39|04168|1076872|VVO|1.89B|1890000000|149.4|3690181|0|17|2022-08-01|15/06/2022|||||149.39999389648|1|2022-06-01|15/03/2022|||||139.80000305176|1
2024-10-05 23:04:49|04169|667|VOD|19.32B|19320000000|73.9|64459617|-2.89|26|2024-11-12|15/09/2024||0.02||21525000000|73.900001525879|1|2024-07-25|15/06/2024|||9040000000||70.440002441406|1
2024-10-05 23:04:59|04170|1131407|WOSG|1.15B|1150000000|481.6|580051|-6.39|24|2024-12-05|15/10/2024||||383000000|481.60000610352|1|2024-09-03|15/07/2024||||382000000|376.39999389648|1
2024-10-05 23:05:14|04171|6674|WEIR|5.56B|5560000000|2154|780349|18.19|31|2024-11-27|15/09/2024|||||2154|1|2024-07-30|15/06/2024||55.30||1322000000|1930|1
2024-10-05 23:05:22|04172|6619|SMWH|1.87B|1870000000|1439|230840|14.57|20|2023-04-25|15/02/2023|0.24|34.76|859000000|793540000|1575|1|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000|1287|1
2024-10-05 23:05:31|04173|6646|WTB|5.58B|5580000000|3128|868311|-5.7|35|2024-12-10|15/11/2024|||||3128|1|2024-10-16|15/08/2024||144.19||1596000000|3128|1
2024-10-05 23:05:39|04174|6875|WTAN|1.58B|1580000000|266|877723|21.18|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2024-10-05 23:05:47|04175|945902|WIZZ|1.32B|1320000000|1274|573674|-33.65|27|2025-01-29|15/12/2024||-0.7097||1180000000|1274|1|2024-11-07|15/09/2024||3.22||1850000000|1274|1
2024-10-05 23:05:56|04176|6861|WKP|1.21B|1210000000|628|221692|35.23|33|2024-11-13|15/09/2024||18.00|||628|1|2024-07-10|15/06/2024|||||606|1
2024-10-05 23:06:06|04177|32401|WWH|1.79B|1790000000|346.5|1089849|14.55|19|2022-11-23|15/09/2022|1.01||76940000||332.5|1|2022-05-27|15/03/2022|-2.29||-136700000||308.5|1
2024-10-05 23:06:17|04178|6578|WPP|8.4B|8400000000|782.6|2487171|8.85|40|2024-10-23|15/09/2024||||2770000000|782.59997558594|1|2024-08-07|15/06/2024||35.26|3820000000|2940000000|717|1
2024-10-05 23:06:28|04179|17981|ARTI|199.91B|199910000000|551.15|1982526|13.11|33|2024-11-12|15/09/2024||1.93||15926000000|551.15002441406|1|2024-08-08|15/06/2024|3.77|3.51|18550000000|18440000000|754.15002441406|1
2024-10-05 23:06:38|04180|17980|ACC|457.03B|457030000000|2433.75|397948|21.86|46|2025-01-23|15/12/2024||24.66||48160000000|2433.75|1|2024-10-22|15/09/2024||14.48||39890000000|2433.75|1
2024-10-05 23:06:48|04181|17984|ADEL|3.55T|3550000000000|3110.65|1549836|26.12|45|2025-02-06|15/12/2024||16.07||323700000000|3110.6499023438|1|2024-10-31|15/09/2024||9.7||263100000000|3110.6499023438|1
2024-10-05 23:06:56|04182|1088095|ADNA|2.85T|2850000000000|1801.2|1941469|87.69|27|2024-11-27|15/09/2024|||||1801.1999511719|1|2024-07-25|15/06/2024|||31220000000||1716|1
2024-10-05 23:07:06|04183|18294|APSE|3.05T|3050000000000|1413.7|2451899|71.32|46|2025-01-30|15/12/2024||12.84||78360000000|1413.6999511719|1|2024-10-29|15/09/2024||12.16||75270000000|1413.6999511719|1
2024-10-05 23:07:15|04184|1111710|ADAG|839.6B|839600000000|763.4|2409491|26.62|25|2024-11-01|15/09/2024|||||763.40002441406|1|2024-07-29|15/06/2024|||||888.45001220703|1
2024-10-05 23:07:23|04185|958331|ADAI|1.16T|1160000000000|962.75|3132275|19.2|32|2024-11-07|15/09/2024|||||962.75|1|2024-07-25|15/06/2024|-4.08||53790000000|53790000000|1036.1999511719|1
2024-10-05 23:07:32|04186|7310|ADTB|593.53B|593530000000|227.83|5742641|29.63|32|2025-01-30|15/12/2024||3.48|||227.83000183105|1|2024-11-27|15/09/2024||3.2|||227.83000183105|1
2024-10-05 23:07:43|04187|946826|ADIA|355.13B|355130000000|333|5442138|51.99|33|2024-11-01|15/09/2024||-1.42||36610000000|333|1|2024-08-07|15/06/2024|-2.1|-1.84|34280000000|34280000000|318.89999389648|1
2024-10-05 23:07:52|04188|947273|AJPH|416.76B|416760000000|3324.75|223727|89.06|35|2025-01-29|15/12/2024||17.7||11730000000|3324.75|1|2024-10-30|15/09/2024||17.7||11470000000|3324.75|1
2024-10-05 23:08:01|04189|946738|ALEM|244.3B|244300000000|1242.85|486868|60.18|34|2025-01-22|15/12/2024||12.1||17430000000|1242.8499755859|1|2024-10-24|15/09/2024||11.4||16770000000|1242.8499755859|1
2024-10-05 23:08:12|04190|962425|ALKE|740.6B|740600000000|6194.15|254712|79.15|33|2024-11-08|15/09/2024||38.30||36210000000|6194.1499023438|1|2024-08-09|15/06/2024|45.6|33.8|30320000000|31980000000|5687.0498046875|1
2024-10-05 23:08:21|04191|17997|AMAR|252.3B|252300000000|1379.6|748805|115.48|36|2024-11-08|15/09/2024||13.6||31040000000|1379.5999755859|1|2024-08-03|15/06/2024|13.4|13.4|31310000000|31310000000|1612.3499755859|1
2024-10-05 23:08:32|04192|17998|ABUJ|1.5T|1500000000000|610.7|2752110|41.09|45|2025-01-29|15/12/2024||2.99||49400000000|610.70001220703|1|2024-10-30|15/09/2024||2.35||73100000000|610.70001220703|1
2024-10-05 23:08:45|04193|18004|APLH|973.94B|973940000000|6773.6|392277|34.21|45|2024-11-13|15/09/2024||30.89||54260000000|6773.6000976562|1|2024-08-13|15/06/2024|21.2|21.26|50860000000|50860000000|6502.3999023438|1
2024-10-05 23:08:56|04194|18005|APLO|324.89B|324890000000|511.55|2599446|37.33|46|2025-02-05|15/12/2024||6.65||70780000000|511.54998779297|1|2024-11-05|15/09/2024||5.7||65440000000|511.54998779297|1
2024-10-05 23:09:08|04195|18010|ASOK|661.84B|661840000000|225.39|10442153|30.85|48|2025-02-06|15/12/2024||2.7||105300000000|225.38999938965|1|2024-11-08|15/09/2024||2.35||98730000000|225.38999938965|1
2024-10-05 23:09:18|04196|18011|ASPN|2.95T|2950000000000|3072.5|1380276|-4.17|46|2025-01-16|15/12/2024||14.39||97150000000|3072.5|1|2024-10-23|15/09/2024||12.07||86170000000|3072.5|1
2024-10-05 23:09:28|04197|946934|ASTL|508.55B|508550000000|1893.15|531766|1.91|35|2025-01-30|15/12/2024||6.31||16230000000|1893.1500244141|1|2024-11-08|15/09/2024||5.93||15150000000|1893.1500244141|1
2024-10-05 23:09:39|04198|1014099|AUFI|534.57B|534570000000.00006|718.95|2936996|0.64|32|2025-01-23|15/12/2024||7.27||26880000000|718.95001220703|1|2024-10-16|15/09/2024||7.9||25620000000|718.95001220703|1
2024-10-05 23:09:50|04199|18014|ARBN|851.48B|851480000000|1466.05|1461845|67.12|45|2024-11-14|15/09/2024||17.63||78050000000|1466.0500488281|1|2024-08-11|15/06/2024|15.69|16.23|75670000000|76090000000|1449.6999511719|1
2024-10-05 23:09:57|04200|997883|AVEU|3.08T|3080000000000|4737.55|520086|22.69|33|2025-01-13|15/12/2024||13.35||162870000000|4737.5498046875|1|2024-10-14|15/09/2024||9.54||145540000000|4737.5498046875|1
2024-10-05 23:10:07|04201|18017|AXBK|3.64T|3640000000000|1178.4|9149682|17.46|51|2025-01-22|15/12/2024||21.7||205590000000|1178.4000244141|1|2024-10-23|15/09/2024||20.25||195970000000|1178.4000244141|1
2024-10-05 23:10:18|04202|18020|BAJA|3.3T|3300000000000|11774.4|433952|134.97|46|2025-01-30|15/12/2024||81.04||139570000000|11774.400390625|1|2024-10-23|15/09/2024||81.43||132130000000|11774.400390625|1
2024-10-05 23:10:28|04203|18022|BJFN|4.46T|4460000000000|7211.35|1184561|-8.15|45|2025-01-29|15/12/2024||69.33||114900000000|7211.3500976562|1|2024-10-22|15/09/2024||66.93||108270000000|7211.3500976562|1
2024-10-05 23:10:39|04204|18023|BJFS|3T|3000000000000|1884.55|2131753|22.17|43|2025-02-04|15/12/2024||15.88||335330000000|1884.5500488281|1|2024-10-22|15/09/2024||14.13||300500000000|1884.5500488281|1
2024-10-05 23:10:48|04205|18024|BJAT|1.15T|1150000000000|10368.35|61136|55.4|36|2024-10-23|15/09/2024|||||10368.349609375|1|2024-07-25|15/06/2024|||||9501.5|1
2024-10-05 23:11:00|04206|39853|BLKI|552.5B|552500000000|2859.55|298390|10.61|41|2024-11-14|15/09/2024||19.75||23980000000|2859.5500488281|1|2024-08-09|15/06/2024|24.7|24.13|27420000000|27270000000|3128.25|1
2024-10-05 23:11:08|04207|1072999|BANH|301.03B|301030000000|186.86|17450615|-25.03|32|2025-01-17|15/12/2024||5.86||37560000000|186.86000061035|1|2024-11-01|15/09/2024||5.15||35400000000|186.86000061035|1
2024-10-05 23:11:20|04208|18047|BOB|1.3T|1300000000000|250.59|15724197|17.9|46|2025-01-30|15/12/2024||7.48||153570000000|250.58999633789|1|2024-11-04|15/09/2024||7.67||149880000000|250.58999633789|1
2024-10-05 23:11:33|04209|18031|BOI|495.28B|495280000000|108.76|7200956|-1.04|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
2024-10-05 23:11:42|04210|18034|BATA|175.54B|175540000000|1364.55|375491|-15.96|39|2025-02-05|15/12/2024||7.06||9950000000|1364.5500488281|1|2024-10-31|15/09/2024||5.22||8620000000|1364.5500488281|1
2024-10-05 23:11:52|04211|18036|BRGR|672.78B|672780000000|576.95|1693396|2.44|35|2025-02-05|15/12/2024||2.41||29209000000|576.95001220703|1|2024-11-07|15/09/2024||2.48||28450000000|576.95001220703|1
2024-10-05 23:12:03|04212|18043|BAJE|2.03T|2029999999999.9998|277.2|29829508|99.5|51|2025-01-29|15/12/2024||1.38||56490000000|302.20001220703|1|2024-10-25|15/09/2024||1.32||50770000000|302.20001220703|1
2024-10-05 23:12:16|04213|18039|BFRG|687.09B|687090000000|1473.8|1199553|37.76|50|2024-11-15|15/09/2024||8.39||24260000000|1473.8000488281|1|2024-08-08|15/06/2024|7|6.44|41060000000|39790000000|1557.4499511719|1
2024-10-05 23:12:29|04214|18042|BHEL|931.28B|931280000000|267.6|17105849|110.05|51|2025-02-06|15/12/2024||0.52||59304000000|267.60000610352|1|2024-11-08|15/09/2024||0.47||58536000000|267.60000610352|1
2024-10-05 23:12:40|04215|18040|BPCL|1.48T|1480000000000|340.25|15348949|97.56|51|2025-02-03|15/12/2024||8.77||1111080000000|340.25|1|2024-10-30|15/09/2024||7.83||1033120000000|340.25|1
2024-10-05 23:12:51|04216|18041|BRTI|9.82T|9820000000000|1640.9|6278290|76.66|45|2024-10-29|15/09/2024||7.4||408340000000|1640.9000244141|1|2024-08-04|15/06/2024|6.98|5.65|385060000000|386160000000|1493.8000488281|1
2024-10-05 23:13:02|04217|18045|BION|414.51B|414510000000|346.35|4971507|31.39|46|2025-01-23|15/12/2024||2.55||41260000000|346.35000610352|1|2024-10-30|15/09/2024||0.86||37140000000|346.35000610352|1
2024-10-05 23:13:14|04218|18052|BOSH|1.08T|1080000000000.0001|36734.5|35721|94.05|45|2024-11-12|15/09/2024||||43500000000|36734.5|1|2024-08-06|15/06/2024|157.83||44960000000|43520000000|32355.19921875|1
2024-10-05 23:13:24|04219|18054|BRIT|1.49T|1490000000000|6206|324479|36.88|46|2025-02-06|15/12/2024||25.76||46100000000|6206|1|2024-11-11|15/09/2024||25.58||47640000000|6206|1
2024-10-05 23:13:35|04220|18055|ZYDU|1.06T|1060000000000|1057.35|2471087|74.75|45|2024-11-14|15/09/2024||8.61||51630000000|1057.3499755859|1|2024-08-09|15/06/2024|14.1|14.22|62080000000|61830000000|1279.4000244141|1
2024-10-05 23:13:47|04221|18057|CNBK|976.18B|976180000000|107.62|27803762|44.92|51|2025-01-23|15/12/2024||4.58||150600000000|121.16000366211|1|2024-10-31|15/09/2024||5.1||146900000000|121.16000366211|1
2024-10-05 23:13:57|04222|18061|CAST|226.41B|226410000000|228.47|8231402|67.07|35|2024-10-28|15/09/2024||||12560000000|228.4700012207|1|2024-07-30|15/06/2024|2.3|2.3|13980000000|13980000000|268.29998779297|1
2024-10-05 23:14:07|04223|18070|CHLA|1.26T|1260000000000|1497.4|1412796|24.86|35|2025-02-04|15/12/2024||14.32||35060000000|1497.4000244141|1|2024-10-25|15/09/2024||12||32390000000|1497.4000244141|1
2024-10-05 23:14:18|04224|18071|CIPL|1.31T|1310000000000|1623.3|1624904|39.81|46|2025-01-28|15/12/2024||15.17||71040000000|1623.3000488281|1|2024-10-29|15/09/2024||15.12||70670000000|1623.3000488281|1
2024-10-05 23:14:28|04225|18072|CTBK|117.32B|117320000000|158.39|3012287|26.95|35|2025-01-30|15/12/2024||3.00||9060000000|158.38999938965|1|2024-11-07|15/09/2024||||8750000000|158.38999938965|1
2024-10-05 23:14:38|04226|18075|COAL|3.06T|3060000000000|497.2|10395385|71.83|45|2024-11-11|15/09/2024||11.10||327850000000|497.20001220703|1|2024-07-31|15/06/2024|17.6|16.6|364650000000|362340000000|519.34997558594|1
2024-10-05 23:14:51|04227|39893|COFO|475.23B|475230000000|7125.55|473264|36.88|46|2025-01-23|15/12/2024||42.18||27700000000|7125.5498046875|1|2024-10-18|15/09/2024||35.48||27570000000|7125.5498046875|1
2024-10-05 23:15:03|04228|18076|COLG|1.02T|1020000000000|3740.05|531155|87.92|42|2025-01-23|15/12/2024||12.62||15130000000|3740.0500488281|1|2024-10-24|15/09/2024||14.31||16330000000|3740.0500488281|1
2024-10-05 23:15:12|04229|18077|CCRI|536.82B|536820000000.00006|881.05|2116700|24.2|51|2025-01-22|15/12/2024||6||24640000000|881.04998779297|1|2024-10-30|15/09/2024||5.6||22360000000|881.04998779297|1
2024-10-05 23:15:22|04230|18080|CORF|477.11B|477110000000|1619.9|463712|38.92|36|2024-10-24|15/09/2024||26.30||69070000000|1619.9000244141|1|2024-08-07|15/06/2024|10.5|10.53|47290000000|47290000000|1608.1500244141|1
2024-10-05 23:15:31|04231|978762|CROP|271.65B|271649999999.99997|422.05|3925640|40.75|34|2025-01-29|15/12/2024||2.21||19010000000|422.04998779297|1|2024-10-25|15/09/2024||2.28||19610000000|422.04998779297|1
2024-10-05 23:15:41|04232|18084|CUMM|1T|1000000000000|3623.5|701146|114.29|42|2025-02-05|15/12/2024||16.12||26380000000|3623.5|1|2024-11-07|15/09/2024||13.54||22960000000|3623.5|1
2024-10-05 23:15:51|04233|18086|DABU|1.01T|1010000000000|572.45|2989067|3.94|46|2025-01-29|15/12/2024||3.16||35510000000|572.45001220703|1|2024-10-30|15/09/2024||2.86||31730000000|572.45001220703|1
2024-10-05 23:16:01|04234|947396|DALB|363.37B|363370000000|1937.5|472564|-14.2|34|2025-02-06|15/12/2024||6.05||37290000000|1937.5|1|2024-10-31|15/09/2024||8.02||31970000000|1937.5|1
2024-10-05 23:16:16|04235|947225|DPNT|385.71B|385710000000|2828.5|408567|34.45|38|2024-10-24|15/09/2024||||21690000000|2828.5|1|2024-08-05|15/06/2024|14.8|14.84|21670000000|21670000000|3095.9499511719|1
2024-10-05 23:16:26|04236|18203|DHAE|31.17B|31170000000|50.92|4620238|23.59|32|2024-11-08|15/09/2024|||||50.919998168945|1|2024-08-09|15/06/2024|||||51.970001220703|1
2024-10-05 23:16:36|04237|18099|DIVI|1.44T|1440000000000|5425.55|689282|46.75|46|2025-02-03|15/12/2024||19.29||22760000000|5425.5498046875|1|2024-11-04|15/09/2024||17.61||21530000000|5425.5498046875|1
2024-10-05 23:16:45|04238|1046345|DIXO|815.81B|815810000000|13634|582534|164.84|32|2025-01-29|15/12/2024||29.08||81830000000|13634|1|2024-11-13|15/09/2024||26.43||84990000000|13634|1
2024-10-05 23:16:56|04239|18100|DLF|2.09T|2089999999999.9998|844.85|3463859|60.92|46|2025-01-22|15/12/2024||3.25||19204000000|844.84997558594|1|2024-10-31|15/09/2024||3||14020000000|844.84997558594|1
2024-10-05 23:17:04|04240|962426|DLPA|291.19B|291190000000|3495.3|253857|43.25|34|2025-02-06|15/12/2024||11.51||5990000000|3495.3000488281|1|2024-11-05|15/09/2024||15.16||6680000000|3495.3000488281|1
2024-10-05 23:17:14|04241|18101|REDY|1.11T|1110000000000|6633.25|382031|22.67|41|2025-01-24|15/12/2024||82.14||78140000000|6633.25|1|2024-11-05|15/09/2024||84.65||76960000000|6633.25|1
2024-10-05 23:17:24|04242|18108|EICH|1.29T|1290000000000|4706.8|580593|36.68|39|2024-11-08|15/09/2024||36.88||43640000000|4706.7998046875|1|2024-08-08|15/06/2024|40.25|40.37|43930000000|43590000000|4597.1499023438|1
2024-10-05 23:17:34|04243|18113|EMAM|323.9B|323900000000|742.85|884299|40.09|37|2025-01-30|15/12/2024||5.7||10920000000|742.84997558594|1|2024-11-07|15/09/2024||4.23||9250000000|742.84997558594|1
2024-10-05 23:17:41|04244|992809|ENDU|319.38B|319380000000|2270.55|131526|41.95|33|2024-11-06|15/09/2024||13.9||28720000000|2270.5500488281|1|2024-08-13|15/06/2024|14.5|14.44|28260000000|28230000000|2548.6499023438|1
2024-10-05 23:17:50|04245|18118|ESCO|443.72B|443720000000|4015.65|276592|23.83|33|2024-11-01|15/09/2024||25.11||22310000000|4015.6499023438|1|2024-08-01|15/06/2024|26.2|26.1|22930000000|22930000000|4173.3999023438|1
2024-10-05 23:18:02|04246|18122|EXID|426.91B|426910000000|502.4|3663136|95.75|46|2025-02-03|15/12/2024||3.65||43780000000|502.39999389648|1|2024-11-04|15/09/2024||3.5||44060000000|502.39999389648|1
2024-10-05 23:18:13|04247|18125|FED|474.92B|474920000000|193.67|12443301|33.11|42|2025-01-15|15/12/2024||4.2||33900000000|147.5|1|2024-10-18|15/09/2024||4.1||32700000000|147.5|1
2024-10-05 23:18:24|04248|18132|FOHE|438.93B|438930000000|581.4|1803708|77.2|42|2024-11-08|15/09/2024||2.69||20080000000|581.40002441406|1|2024-08-06|15/06/2024|2.2|2.2|18590000000|18590000000|501.85000610352|1
2024-10-05 23:18:39|04249|18137|GAIL|1.51T|1510000000000|230.19|17402691|87.15|51|2025-02-03|15/12/2024||4.95||307860000000|230.19000244141|1|2024-11-06|15/09/2024||4.02||336050000000|230.19000244141|1
2024-10-05 23:18:46|04250|1167243|GLAD|288.16B|288160000000|1749.05|383756|4.69|22|2025-02-03|15/12/2024||15.26||16290000000|1749.0500488281|1|2024-11-04|15/09/2024||13.22||14820000000|1749.0500488281|1
2024-10-05 23:18:56|04251|18149|GLEN|469.19B|469190000000|1662.7|1116957|109.62|45|2024-11-08|15/09/2024||11.16||35727000000|1662.6999511719|1|2024-08-14|15/06/2024|12.06|11.7|32440000000|32630000000|1478.0500488281|1
2024-10-05 23:19:07|04252|18150|GMRI|949.67B|949670000000|89.94|26681853|51.41|45|2024-11-13|15/09/2024|||||89.940002441406|1|2024-08-13|15/06/2024|-1.8||21240000000|24020000000|98.019996643066|1
2024-10-05 23:19:20|04253|18152|GOCP|1.37T|1370000000000|1343.25|1232343|37.54|46|2025-02-04|15/12/2024||6.2||39090000000|1343.25|1|2024-11-07|15/09/2024||5.09||36210000000|1343.25|1
2024-10-05 23:19:31|04254|18153|GODI|374.64B|374640000000|1113.35|478394|85.23|36|2024-11-11|15/09/2024|||||1113.3499755859|1|2024-08-13|15/06/2024|||||899|1
2024-10-05 23:19:41|04255|18154|GODR|805.67B|805670000000|2897.45|814422|81.16|45|2025-01-30|15/12/2024||8.75||4407000000|2897.4499511719|1|2024-10-31|15/09/2024||8.08||5210000000|2897.4499511719|1
2024-10-05 23:19:51|04256|18156|GRAS|1.86T|1860000000000|2745.1|909470|45.81|46|2025-02-06|15/12/2024||27.04||80200000000|2745.1000976562|1|2024-11-14|15/09/2024||22.54||74400000000|2745.1000976562|1
2024-10-05 23:20:01|04257|18171|GGAS|424.36B|424360000000|616.45|2043761|46.39|39|2025-02-06|15/12/2024||4.28||41780000000|616.45001220703|1|2024-11-07|15/09/2024||4.92||40000000000|616.45001220703|1
2024-10-05 23:20:12|04258|18170|GSPT|241.68B|241680000000|428.35|4881740|49.1|42|2025-02-06|15/12/2024||2.72||5103000000|428.35000610352|1|2024-11-07|15/09/2024||5.2||2700000000|428.35000610352|1
2024-10-05 23:20:26|04259|18174|HVEL|1.21T|1210000000000|1934.45|936997|37.06|51|2025-01-28|15/12/2024||6.07||50330000000|1934.4499511719|1|2024-10-16|15/09/2024||4.98||43660000000|1934.4499511719|1
2024-10-05 23:20:37|04260|18176|HCLT|4.81T|4810000000000|1776.6|2909063|43.8|46|2025-01-10|15/12/2024||16.55||295750000000|1776.5999755859|1|2024-10-14|15/09/2024||14.96||285460000000|1776.5999755859|1
2024-10-05 23:20:45|04261|1089258|||||||31|2025-01-27|15/12/2024||26.24||8420000000|4219.4501953125|1|2024-10-15|15/09/2024||23.51||8160000000|4219.4501953125|1
2024-10-05 23:20:55|04262|18177|HDBK|12.65T|12650000000000|1657.65|21424454|7.94|46|2025-01-20|15/12/2024||22.07||438600000000|1657.6500244141|1|2024-10-19|15/09/2024||21.42||414750000000|1657.6500244141|1
2024-10-05 23:21:04|04263|1054973|HDFL|1.53T|1530000000000|708.8|4558748|13.53|31|2025-01-17|15/12/2024||3.02||175910000000|708.79998779297|1|2024-10-25|15/09/2024||3.04||174170000000|708.79998779297|1
2024-10-05 23:21:15|04264|18179|HROM|1.1T|1100000000000|5520.85|706123|84|48|2025-02-06|15/12/2024||60.5||108980000000|5520.8500976562|1|2024-10-30|15/09/2024||58.37||102470000000|5520.8500976562|1
2024-10-05 23:21:27|04265|18187|HALC|1.66T|1660000000000|747.9|6411772|58.94|50|2024-11-11|15/09/2024||12.20||556050000000|747.90002441406|1|2024-08-12|15/06/2024|13.81|18.05|570130000000|571780000000|622.90002441406|1
2024-10-05 23:21:37|04266|1072997|HIAE|2.85T|2850000000000|4256.65|2233864|118.98|28|2024-11-14|15/09/2024||18.25||60530000000|4256.6499023438|1|2024-08-14|15/06/2024|19|23.44|43480000000|43480000000|4701.3500976562|1
2024-10-05 23:21:47|04267|39868|HCPR|319.79B|319790000000|330.35|7542081|114.79|32|2024-11-12|15/09/2024|||||330.35000610352|1|2024-08-12|15/06/2024|||||303.14999389648|1
2024-10-05 23:21:58|04268|18184|HPCL|865.81B|865810000000|406.9|10711392|140.72|50|2025-02-05|15/12/2024||11.63||1037430000000|173.33299255371|1|2024-10-31|15/09/2024||5.58||1021560000000|173.33299255371|1
2024-10-05 23:23:02|04269|18185|HLL|6.69T|6690000000000|2848.75|1909689|13.07|0||
2024-10-05 23:23:13|04270|18186|HZNC|2.19T|2190000000000|517.25|2962826|69.87|45|2024-10-18|15/09/2024||3.80||79150000000|517.25|1|2024-08-01|15/06/2024|5.55|5.3|81300000000|79960000000|646.84997558594|1
2024-10-05 23:23:23|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
2024-10-05 23:23:31|04272|18198|ICBK|8.74T|8740000000000|1239.75|14224557|31.77|42|2025-01-29|15/12/2024||15.56||277590000000|1239.75|1|2024-10-26|15/09/2024||15.13||267370000000|1239.75|1
2024-10-05 23:23:42|04273|1050153|ICIL|1.05T|1050000000000|2126.6|854762|64|32|2025-01-21|15/12/2024||10.7||75310000000|2126.6000976562|1|2024-10-18|15/09/2024||14.08||61890000000|2126.6000976562|1
2024-10-05 23:24:07|04274|991131|ICIR|1.09T|1090000000000.0001|755.75|1677980|37|34|2025-01-21|15/12/2024||2.59||113200000000|755.75|1|2024-10-22|15/09/2024||2.33||118000000000|755.75|1
2024-10-05 23:24:16|04275|1073007|ICCI|281.51B|281510000000|868.85|578378|40.2|32|2024-11-27|15/09/2024||||9787000000|868.84997558594|1|2024-07-23|15/06/2024||||9503000000|774.59997558594|1
2024-10-05 23:24:24|04276|960765|||||||36|2025-01-27|15/12/2024||1.09||70220000000|71.830001831055|1|2024-10-26|15/09/2024||0.985||66460000000|71.830001831055|1
2024-10-05 23:24:35|04277|1161582|INMR|170.31B|170310000000|2842.3|13370|-0.69|24|2025-01-16|15/12/2024||15.75||3470000000|2840.8999023438|1|2024-10-24|15/09/2024||18.39||3430000000|2840.8999023438|1
2024-10-05 23:24:45|04278|18209|INBA|704.93B|704930000000|523.35|1709868|22.31|38|2025-01-24|15/12/2024||13.30||85400000000|523.34997558594|1|2024-10-24|15/09/2024||14.20||83900000000|523.34997558594|1
2024-10-05 23:24:56|04279|18210|IHTL|941.24B|941240000000|661.45|3469849|58.43|46|2025-02-04|15/12/2024||4.22||24040000000|661.45001220703|1|2024-11-12|15/09/2024||2.1||17540000000|661.45001220703|1
2024-10-05 23:25:08|04280|18197|IOC|2.32T|2320000000000|168.65|23516038|88.12|50|2024-11-14|15/09/2024||3.96||1973510000000|168.64999389648|1|2024-07-29|15/06/2024|1.92|1.42|2203970000000|1943980000000|176.55000305176|1
2024-10-05 23:25:17|04281|1169003|INID|1.99T|1990000000000|152.07|54581795|104.53|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
2024-10-05 23:25:26|04282|1153181|INIR|698.2B|698200000000|872.75|1906822|21.31|24|2024-11-27|15/09/2024||3.8||10761000000|872.75|1|2024-08-13|15/06/2024|3.85|3.87|11200000000|11200000000|924.40002441406|1
2024-10-05 23:25:35|04283|18213|IGAS|384.55B|384550000000|549.35|2159855|19.96|41|2025-02-05|15/12/2024||6.52||35570000000|549.34997558594|1|2024-11-06|15/09/2024||5.6||35650000000|549.34997558594|1
2024-10-05 23:25:46|04284|39852|INUS|981.58B|981580000000|372.2|14422979|103|46|2025-01-23|15/12/2024||6.96||78480000000|372.20001220703|1|2024-10-24|15/09/2024||6.4||76240000000|372.20001220703|1
2024-10-05 23:25:57|04285|18215|INBK|1.08T|1080000000000.0001|1382.85|3595033|-1.36|46|2025-01-15|15/12/2024||31.61||84940000000|1382.8499755859|1|2024-10-16|15/09/2024||29.18||80830000000|1382.8499755859|1
2024-10-05 23:26:07|04286|18216|INED|1.06T|1060000000000|8198.65|261063|94.79|50|2024-11-06|15/09/2024||18.49||6580000000|8198.650390625|1|2024-08-09|15/06/2024|17.96|17.91|6390000000|6390000000|6912.6000976562|1
2024-10-05 23:26:15|04287|18217|INFY|7.94T|7940000000000|1918.15|6992386|31.81|41|2025-01-16|15/12/2024||16||409060000000|1918.1500244141|1|2024-10-17|15/09/2024||16.34||407340000000|1918.1500244141|1
2024-10-05 23:26:24|04288|961701|INGL|1.78T|1780000000000|4609.35|1118805|86.36|34|2025-01-22|15/12/2024||88.66||221590000000|4609.3500976562|1|2024-10-24|15/09/2024||-2.74||170550000000|4609.3500976562|1
2024-10-05 23:26:35|04289|18222|IPCA|378.37B|378370000000|1491.4|452526|60.89|50|2024-11-11|15/09/2024||7.10||22620000000|734.84997558594|1|2024-08-13|15/06/2024|7.6|8.61|20930000000|20910000000|734.84997558594|1
2024-10-05 23:26:45|04290|18224|ITC|6.3T|6300000000000|503.55|14582236|15.48|46|2025-01-31|15/12/2024||4.04||178280000000|503.54998779297|1|2024-10-24|15/09/2024||4.2||183330000000|503.54998779297|1
2024-10-05 23:26:56|04291|18241|JNSP|1.04T|1040000000000|1021.1|2067269|50.64|45|2024-11-14|15/09/2024||12.85||130830000000|1021.0999755859|1|2024-07-24|15/06/2024|13.3|13.25|136180000000|136160000000|952.79998779297|1
2024-10-05 23:27:11|04292|18244|JSWE|1.22T|1220000000000|699.5|2715208|69.17|45|2024-11-01|15/09/2024||3.80||31199000000|699.5|1|2024-07-19|15/06/2024|3.19|2.5|28800000000|28820000000|712.75|1
2024-10-05 23:27:24|04293|18226|JSTL|2.52T|2520000000000|1033.75|2263481|36.83|46|2025-01-17|15/12/2024||12.8||427413000000|1033.75|1|2024-10-25|15/09/2024||12.89||420930000000|1033.75|1
2024-10-05 23:27:36|04294|18247|JUBI|413.67B|413670000000|629.15|2449280|18.66|48|2025-01-29|15/12/2024||1.73||18150000000|629.15002441406|1|2024-10-23|15/09/2024||1.29||17330000000|629.15002441406|1
2024-10-05 23:27:46|04295|18260|KTKM|3.6T|3600000000000|1809|4659410|4.31|46|2025-01-27|15/12/2024||18.11||103600000000|1809|1|2024-10-22|15/09/2024||17.38||98760000000|1809|1
2024-10-05 23:27:57|04296|39882|LTFL|432.22B|432220000000|174.96|7193135|33.05|44|2025-01-17|15/12/2024||2.87||26360000000|174.96000671387|1|2024-10-18|15/09/2024||2.86||25560000000|174.96000671387|1
2024-10-05 23:28:08|04297|991132|LTEH|536.77B|536770000000|5071.6|169989|9.31|34|2025-01-16|15/12/2024||31.24||26640000000|5071.6000976562|1|2024-10-16|15/09/2024||31.45||25670000000|5071.6000976562|1
2024-10-05 23:28:16|04298|18268|LART|4.8T|4800000000000|3493.95|2395086|12.85|46|2025-01-24|15/12/2024||28.62||647090000000|3493.9499511719|1|2024-10-30|15/09/2024||25.96||577800000000|3493.9499511719|1
2024-10-05 23:28:26|04299|986039|LTIM|1.81T|1810000000000|6114.1|604655|16.99|34|2025-01-16|15/12/2024||40.81||96550000000|6114.1000976562|1|2024-10-16|15/09/2024||41.49||94420000000|6114.1000976562|1
2024-10-05 23:28:36|04300|994422|LAUL|240.01B|240010000000|445.15|2652859|12.8|34|2025-01-30|15/12/2024||1.35||14040000000|445.14999389648|1|2024-10-31|15/09/2024||1.38||13280000000|445.14999389648|1
2024-10-05 23:28:48|04301|18269|LICH|349.21B|349210000000|634.85|3200504|34.76|51|2025-01-30|15/12/2024||23.95||21580000000|634.84997558594|1|2024-10-29|15/09/2024||23.3||20875000000|634.84997558594|1
2024-10-05 23:29:00|04302|18270|LUPN|1T|1000000000000|2198.25|1402291|91.29|46|2025-02-05|15/12/2024||14.14||55010000000|2198.25|1|2024-11-06|15/09/2024||15.79||54850000000|2198.25|1
2024-10-05 23:29:12|04303|18291|MRF|565.81B|565810000000|133408.75|9224|24.95|39|2025-02-06|15/12/2024||1010||64870000000|133408.75|1|2024-11-08|15/09/2024||759.4||66030000000|133408.75|1
2024-10-05 23:29:21|04304|985843|MGAS|188.7B|188700000000|1910.35|663368|71.59|33|2024-10-30|15/09/2024||31.26||15670000000|1910.3499755859|1|2024-07-25|15/06/2024|28.8|28.94|15900000000|16050000000|1753.0500488281|1
2024-10-05 23:29:32|04305|18273|MAHM|3.36T|3360000000000|3017.45|3112926|96.2|45|2024-11-08|15/09/2024||30.91||280130000000|3017.4499511719|1|2024-07-31|15/06/2024|21.8|21.03|270390000000|270590000000|2922.1000976562|1
2024-10-05 23:29:41|04306|18271|MMFS|370.93B|370930000000|300.45|3331207|5.02|40|2025-02-04|15/12/2024||4.78||20460000000|300.45001220703|1|2024-10-25|15/09/2024||3.89||19230000000|300.45001220703|1
2024-10-05 23:29:52|04307|39888|MNFL|160.23B|160230000000|189.3|7939908|34.26|36|2025-02-05|15/12/2024||7.03||17530000000|189.30000305176|1|2024-11-08|15/09/2024||6.72||17020000000|189.30000305176|1
2024-10-05 23:30:02|04308|18276|MRCO|893.24B|893240000000|690.2|2956208|27.24|46|2025-01-30|15/12/2024||3.23||26860000000|690.20001220703|1|2024-10-31|15/09/2024||3.08||26790000000|690.20001220703|1
2024-10-05 23:30:13|04309|18277|MRTI|3.96T|3960000000000|12605.75|608788|23.46|46|2025-01-28|15/12/2024||113.36||362680000000|12605.75|1|2024-10-25|15/09/2024||130.67||385970000000|12605.75|1
2024-10-05 23:30:25|04310|18279|MAXI|398.88B|398880000000|1160.8|1263995|27.29|47|2024-10-22|15/09/2024||3.33||78200000000|1160.8000488281|1|2024-08-13|15/06/2024|2.38|2.39|53990000000|54000000000|1076.8499755859|1
2024-10-05 23:30:36|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
2024-10-05 23:30:47|04312|18290|MBFL|538.82B|538820000000.00006|2846.6|857707|15.19|47|2025-01-16|15/12/2024||22.55||35790000000|2846.6000976562|1|2024-10-17|15/09/2024||22.02||35060000000|2846.6000976562|1
2024-10-05 23:30:56|04313|39890|MUTT|774.97B|774970000000|1930.35|628315|61.02|39|2025-02-05|15/12/2024||32.26||25230000000|1930.3499755859|1|2024-11-07|15/09/2024||31.03||24730000000|1930.3499755859|1
2024-10-05 23:31:05|04314|39891|NATP|242.51B|242510000000|1353.95|1024909|56.3|35|2024-11-07|15/09/2024||15.60||13460000000|1353.9499511719|1|2024-08-12|15/06/2024|37.3|33.9|13630000000|13690000000|1440.3499755859|1
2024-10-05 23:31:16|04315|18299|NALU|404.7B|404700000000|220.35|17551317|133.42|45|2024-11-13|15/09/2024||1.40||31842000000|220.35000610352|1|2024-08-12|15/06/2024|3.2|3.25|28560000000|28620000000|177.25|1
2024-10-05 23:31:26|04316|946691|NAFL|169.79B|169790000000|3419.35|211060|-7.4|33|2024-10-29|15/09/2024||16.03||5351000000|3419.3500976562|1|2024-07-30|15/06/2024|10.3|10.26|5240000000|5240000000|3570.8000488281|1
2024-10-05 23:31:38|04317|30059|NEST|2.51T|2510000000000|2598.15|964339|13.36|46|2025-01-16|15/12/2024||8.83||50020000000|2598.1499023438|1|2024-10-17|15/09/2024||8.88||53140000000|2598.1499023438|1
2024-10-05 23:31:48|04318|1053096|NIPF|417.46B|417460000000|659.25|982003|97.06|32|2025-01-23|15/12/2024||4.00||6250000000|659.25|1|2024-10-30|15/09/2024||4.00||6170000000|659.25|1
2024-10-05 23:32:00|04319|18309|NMDC|693.23B|693230000000|236.56|10398533|61.81|47|2024-11-12|15/09/2024||||52430000000|236.55999755859|1|2024-08-12|15/06/2024|6.76|6.52|54050000000|53980000000|221.5299987793|1
2024-10-05 23:32:10|04320|18297|NTPC|4.17T|4170000000000|430.45|19091068|84.07|46|2025-01-29|15/12/2024||5.62||469740000000|430.45001220703|1|2024-10-28|15/09/2024||5.38||479360000000|430.45001220703|1
2024-10-05 23:32:18|04321|18312|OEBO|657.54B|657540000000|1808.4|839490|65.75|46|2025-01-22|15/12/2024||16||14530000000|1808.4000244141|1|2024-10-25|15/09/2024||14.76||12140000000|1808.4000244141|1
2024-10-05 23:32:28|04322|18311|ONGC|3.71T|3710000000000|295.25|24738099|62.05|45|2024-11-14|15/09/2024||7.82||1744060000000|295.25|1|2024-08-05|15/06/2024|7.9|6.92|1665770000000|344140000000|330.10000610352|1
2024-10-05 23:32:40|04323|18313|OILI|931.64B|931640000000|572.75|9905924|191.28|50|2024-11-08|15/09/2024||9.94||60400000000|572.75|1|2024-08-08|15/06/2024|11.59|10.87|58400000000|57100000000|617.79998779297|1
2024-10-05 23:32:50|04324|18325|PAGE|461.65B|461650000000|41389.55|22122|5.97|36|2024-11-14|15/09/2024||147.11||12320000000|41389.55078125|1|2024-08-08|15/06/2024|148.1|153.95|12780000000|12780000000|41291.1015625|1
2024-10-05 23:33:05|04325|18334|PLNG|536.78B|536780000000|357.85|4371242|54.11|41|2025-01-29|15/12/2024||8.91||157390000000|357.85000610352|1|2024-10-30|15/09/2024||6.13||157390000000|357.85000610352|1
2024-10-05 23:33:14|04326|18335|PFIZ|256.94B|256940000000|5616.4|60347|41.82|33|2024-11-14|15/09/2024||34.75||5742000000|5616.3999023438|1|2024-07-29|15/06/2024|32.9|32.6|5630000000|5750000000|5243.3500976562|1
2024-10-05 23:33:24|04327|100258|PIIL|695.59B|695590000000|4587.25|332786|35.48|42|2024-11-07|15/09/2024||28.30||23910000000|4587.25|1|2024-08-06|15/06/2024|29.5|29.72|20690000000|20690000000|4210.6000976562|1
2024-10-05 23:33:34|04328|18337|PIDI|1.63T|1630000000000|3208.8|359813|32.09|37|2025-01-28|15/12/2024||11.26||34740000000|3208.8000488281|1|2024-10-23|15/09/2024||10.56||32950000000|3208.8000488281|1
2024-10-05 23:33:43|04329|18339|PIRA|232.77B|232770000000|1032.45|1643366|-2.6|37|2024-11-07|15/09/2024||6.50||18367000000|1032.4499511719|1|2024-08-13|15/06/2024|3.46|5.96|9490000000|12240000000|989|1
2024-10-05 23:33:51|04330|1127928|POLC|1.08T|1080000000000.0001|7184.95|457058|37.11|27|2025-01-16|15/12/2024||36.53||51750000000|7184.9501953125|1|2024-10-17|15/09/2024||30.92||49230000000|7184.9501953125|1
2024-10-05 23:34:02|04331|18341|PWFC|1.53T|1530000000000|463.35|11741868|92.62|49|2024-11-07|15/09/2024||13.85||53600000000|463.35000610352|1|2024-08-07|15/06/2024|11.27|12.3|44170000000|45390000000|474.04998779297|1
2024-10-05 23:34:16|04332|18342|PGRD|3.15T|3150000000000|338.85|14471482|72.36|51|2025-01-30|15/12/2024||4.3||113159000000|338.85000610352|1|2024-11-05|15/09/2024||4.2||113720000000|338.85000610352|1
2024-10-05 23:34:34|04333|18344|PREG|754.12B|754120000000|1750.8|1597548|160.81|45|2024-11-06|15/09/2024||5.61||21020000000|1750.8000488281|1|2024-07-31|15/06/2024|5.8|5.8|18620000000|18620000000|1848.1999511719|1
2024-10-05 23:34:44|04334|18346|PROC|544.23B|544230000000|16754.25|7285|-5.64|34|2025-01-29|15/12/2024||70.5||11330000000|16754.25|1|2024-10-29|15/09/2024||64.9||11380000000|16754.25|1
2024-10-05 23:34:56|04335|18350|PNBK|1.22T|1220000000000|105.85|32351580|37.29|45|2024-10-31|15/09/2024||3.27||143300000000|105.84999847412|1|2024-07-27|15/06/2024|2.98|2.94|140880000000|140880000000|119.94999694824|1
2024-10-05 23:35:04|04336|987147|RATB|120.13B|120130000000|197.69|7482691|-18.41|36|2025-01-23|15/12/2024||||27140000000|197.69000244141|1|2024-11-01|15/09/2024||||25850000000|197.69000244141|1
2024-10-05 23:35:17|04337|18371|RECM|1.38T|1380000000000|524.05|11239196|87.63|44|2024-11-07|15/09/2024||10.40||42004000000|524.04998779297|1|2024-07-27|15/06/2024|13|13.3|50160000000|50170000000|625.90002441406|1
2024-10-05 23:35:27|04338|18367|RELI|18.76T|18760000000000|2773.05|6724413|19.83|46|2025-01-17|15/12/2024||30.93||2572600000000|2773.0500488281|1|2024-10-18|15/09/2024||28.22||2400020000000|2773.0500488281|1
2024-10-05 23:35:39|04339|18016|SANO|158.62B|158620000000|6867.4|20033|50.57|36|2024-10-30|15/09/2024||||7220000000|6867.3999023438|1|2024-07-26|15/06/2024|36.8|37.9|4820000000|4640000000|6713.7998046875|1
2024-10-05 23:35:49|04340|18376|SBI|7.11T|7110000000000|796.65|15182966|34.54|46|2025-01-31|15/12/2024||14.91||537790000000|796.65002441406|1|2024-11-04|15/09/2024||15.09||525250000000|796.65002441406|1
2024-10-05 23:35:57|04341|1158869|SBIC|706.93B|706930000000|743.15|2013211|-5.92|24|2025-01-22|15/12/2024||6.62||44130000000|743.15002441406|1|2024-11-01|15/09/2024||6.14||39480000000|743.15002441406|1
2024-10-05 23:36:07|04342|1050746|SBIL|1.8T|1800000000000|1798.1|1466110|41.09|31|2025-01-17|15/12/2024||6.28||258050000000|1798.0999755859|1|2024-10-31|15/09/2024||7.65||233660000000|1798.0999755859|1
2024-10-05 23:36:18|04343|18383|SHCM|939.33B|939330000000|26034.2|48447|1.05|51|2025-01-23|15/12/2024||83.54||51330000000|26034.19921875|1|2024-11-12|15/09/2024||38.12||43060000000|26034.19921875|1
2024-10-05 23:36:27|04344|18386|SHMF|1.26T|1260000000000|3336.3|1334023|81.57|46|2025-01-23|15/12/2024||61.72||61820000000|3336.3000488281|1|2024-10-24|15/09/2024||55.66||58310000000|3336.3000488281|1
2024-10-05 23:36:39|04345|18387|SIEM|2.58T|2580000000000|7246.85|352693|105.89|45|2024-11-26|15/09/2024||20.69||59320000000|7246.8500976562|1|2024-08-09|15/06/2024|16.24|17.55|52040000000|54660000000|6769|1
2024-10-05 23:36:49|04346|18397|SRFL|696.67B|696670000000|2350.35|650206|3.94|33|2024-10-31|15/09/2024||12.75||35100000000|2350.3500976562|1|2024-07-23|15/06/2024|8.5|8.61|34640000000|34600000000|2367.5500488281|1
2024-10-05 23:36:59|04347|18399|SAIL|574.18B|574180000000|139.01|24950222|56.81|45|2024-11-08|15/09/2024||1.82||250430000000|139.00999450684|1|2024-08-08|15/06/2024|0.6|0.5778|239980000000|239990000000|141.63000488281|1
2024-10-05 23:37:09|04348|18405|SUN|4.58T|4580000000000|1910.05|2088518|70.68|46|2025-02-04|15/12/2024||11||133780000000|1910.0500488281|1|2024-10-29|15/09/2024||11.65||133530000000|1910.0500488281|1
2024-10-05 23:37:22|04349|18406|SUTV|319.94B|319940000000|811.85|1005447|28.02|51|2025-02-06|15/12/2024||11.17||9190000000|811.84997558594|1|2024-11-01|15/09/2024||10.49||8900000000|811.84997558594|1
2024-10-05 23:37:31|04350|958336|SYNN|347.39B|347390000000|865.7|1024588|9.87|34|2025-01-28|15/12/2024||3.12||9100000000|865.70001220703|1|2024-10-23|15/09/2024||2.66||9010000000|865.70001220703|1
2024-10-05 23:37:41|04351|18417|TTCH|287.84B|287840000000|1128.65|1060657|11.83|45|2024-10-31|15/09/2024||8.87||44223000000|1128.6500244141|1|2024-08-05|15/06/2024|5.3|5.5|37890000000|37980000000|1087|1
2024-10-05 23:37:52|04352|18419|TATA|593.38B|593380000000|2082.05|544546|12.52|45|2025-01-15|15/12/2024||||57160000000|2082.0500488281|1|2024-10-17|15/09/2024||||57800000000|2082.0500488281|1
2024-10-05 23:38:04|04353|18420|TCS|15.39T|15390000000000|4252.25|2534280|19.02|46|2025-01-09|15/12/2024||36.42||652620000000|4252.25|1|2024-10-10|15/09/2024||34.66||641720000000|4252.25|1
2024-10-05 23:38:17|04354|18422|TACN|1.12T|1120000000000|1130.4|1696732|33.04|45|2024-10-29|15/09/2024||3.92||43220000000|1130.4000244141|1|2024-07-30|15/06/2024|3.05|3.48|43910000000|43340000000|1201.4000244141|1
2024-10-05 23:38:27|04355|18421|TTEX|471.77B|471770000000|7576.1|328002|4.39|34|2025-01-14|15/12/2024||33.73||9720000000|7576.1000976562|1|2024-10-10|15/09/2024||32.74||9540000000|7576.1000976562|1
2024-10-05 23:38:37|04356|18425|TAMO|3.81T|3810000000000|930.75|13676413|50.68|41|2024-11-14|15/09/2024||15.77||1074840000000|930.75|1|2024-07-31|15/06/2024|14.6|16.42|1080480000000|1091980000000|1161.8499755859|1
2024-10-05 23:38:50|04357|18426|TTPW|1.49T|1490000000000|466.65|14762858|81.01|46|2025-01-30|15/12/2024||3.06||168490000000|466.64999389648|1|2024-11-07|15/09/2024||2.86||174540000000|466.64999389648|1
2024-10-05 23:39:01|04358|18428|TISC|2.08T|2080000000000|166.75|47011684|33.13|45|2024-11-14|15/09/2024||2.37||475300000000|166.75|1|2024-07-30|15/06/2024|0.77|1.21|547710000000|566290000000|162.86999511719|1
2024-10-05 23:39:12|04359|18429|TEML|1.43T|1430000000000|1616.45|2219678|34.08|46|2025-02-03|15/12/2024||12.44||134060000000|1616.4499511719|1|2024-10-19|15/09/2024||11.12||132040000000|1616.4499511719|1
2024-10-05 23:39:24|04360|18272|TRCE|205.21B|205210000000|868.45|866449|-7.56|41|2025-01-29|15/12/2024||5.30||24400000000|868.45001220703|1|2024-11-06|15/09/2024||3.30||22400000000|868.45001220703|1
2024-10-05 23:39:34|04361|18433|TITN|3.25T|3250000000000|3670.1|1442555|14.1|46|2025-01-30|15/12/2024||12.28||161910000000|3670.1000976562|1|2024-11-01|15/09/2024||9.73||130360000000|3670.1000976562|1
2024-10-05 23:39:46|04362|18435|TORP|1.18T|1180000000000|3473.55|313602|87.7|46|2025-02-04|15/12/2024||16.12||30850000000|3473.5500488281|1|2024-10-22|15/09/2024||14.85||30310000000|3473.5500488281|1
2024-10-05 23:39:57|04363|18436|TOPO|908.7B|908700000000|1890.7|1116865|158.06|33|2024-11-07|15/09/2024||11.35||76111000000|1890.6999511719|1|2024-07-30|15/06/2024|20.7|15.85|90340000000|90340000000|1592.1999511719|1
2024-10-05 23:40:07|04364|18437|TREN|2.62T|2620000000000|7353.3|1027758|259.12|39|2025-02-06|15/12/2024||10.25||40750000000|1321.25|1|2024-11-07|15/09/2024||9.68||43500000000|1321.25|1
2024-10-05 23:40:20|04365|18442|TVSM|1.28T|1280000000000|2687.5|969286|79.39|50|2024-11-14|15/09/2024||12.75||90970000000|2031.4499511719|1|2024-08-06|15/06/2024|12.2|12.12|83760000000|83760000000|2031.4499511719|1
2024-10-05 23:40:30|04366|18445|ULTC|3.3T|3300000000000|11450.25|328271|40.02|46|2025-01-20|15/12/2024||48.7||172570000000|11450.25|1|2024-10-21|15/09/2024||32.16||158300000000|11450.25|1
2024-10-05 23:40:44|04367|18447|UNBK|907.33B|907330000000|118.86|11410977|12.66|51|2025-01-22|15/12/2024||4.40||141800000000|118.86000061035|1|2024-10-29|15/09/2024||4.00||136500000000|118.86000061035|1
2024-10-05 23:40:55|04368|18449|UBBW|556.57B|556570000000|2105.1|342816|35.53|41|2025-02-06|15/12/2024||3.9||20370000000|2105.1000976562|1|2024-11-08|15/09/2024||4.2||20980000000|2105.1000976562|1
2024-10-05 23:41:05|04369|18451|UNSP|1.09T|1090000000000.0001|1531.35|1039863|51.39|48|2025-01-28|15/12/2024||5.5||33180000000|1531.3499755859|1|2024-10-24|15/09/2024||4.9||30040000000|1531.3499755859|1
2024-10-05 23:41:14|04370|18450|UPLL|449.95B|449950000000|599.3|2522881|-0.83|45|2024-11-14|15/09/2024||0.34||104570000000|599.29998779297|1|2024-08-01|15/06/2024|-6.02|-3.11|91650000000|88900000000|572.04998779297|1
2024-10-05 23:41:23|04371|993204|VARB|1.88T|1880000000000|578.9|5812098|57.12|32|2024-10-25|15/09/2024||1.69||47640000000|578.90002441406|1|2024-07-30|15/06/2024|3.85|3.86|71970000000|72050000000|674.11999511719|1
2024-10-05 23:41:35|04372|18377|VDAN|1.99T|1990000000000|508.7|15995639|129.14|45|2024-11-01|15/09/2024||2.20||331200000000|508.70001220703|1|2024-08-05|15/06/2024|9.72|5.9|357640000000|364480000000|434.20001220703|1
2024-10-05 23:41:45|04373|18200|VODA|682.36B|682360000000|9.79|612800967|-12.59|45|2024-11-14|15/09/2024||-0.9189||113240000000|9.789999961853|1|2024-08-12|15/06/2024|-0.9476|-1.61|105080000000|106150000000|16.10000038147|1
2024-10-05 23:41:55|04374|18462|VOLT|598.77B|598770000000|1809.6|1720444|105.61|45|2024-11-07|15/09/2024||2.95||26500000000|1809.5999755859|1|2024-08-11|15/06/2024|10.1|7.72|49040000000|46350000000|1428.8499755859|1
2024-10-05 23:42:03|04375|18466|WHIR|299.63B|299630000000|2362.6|244945|42.99|34|2025-02-06|15/12/2024||6||17650000000|2362.6000976562|1|2024-11-01|15/09/2024||6.2||17320000000|2362.6000976562|1
2024-10-05 23:42:13|04376|18467|WIPR|2.79T|2790000000000|533.55|8025886|31.16|41|2025-01-08|15/12/2024||5.75||226640000000|533.54998779297|1|2024-10-17|15/09/2024||5.76||222710000000|533.54998779297|1
2024-10-05 23:42:23|04377|18470|YESB|688.06B|688060000000|21.95|176935182|27.99|51|2025-01-20|15/12/2024||0.26||32361000000|21.950000762939|1|2024-10-21|15/09/2024||0.25||19653000000|21.950000762939|1
2024-10-05 23:42:34|04378|18471|ZEE|126.57B|126570000000|131.77|18409028|-48.99|46|2025-01-30|15/12/2024||2.07||22900000000|131.77000427246|1|2024-11-07|15/09/2024||0.6438||21080000000|131.77000427246|1
2024-10-05 23:42:44|04379|946102|2670|747.06B|747060000000|3017|764682|13.94|40|2025-01-08|15/11/2024||34.97||86970000000|3017|1|2024-10-09|15/08/2024||36.41||88540000000|3017|1
2024-10-05 23:42:54|04380|946298|8572|596.88B|596880000000|381|1178950|10.15|40|2025-01-30|15/12/2024||||78200000000|381|1|2024-11-11|15/09/2024||||77600000000|381|1
2024-10-05 23:43:04|04381|946144|4401|298.25B|298250000000|2934|224560|14.63|39|2024-11-08|15/09/2024||||98760000000|2934|1|2024-08-09|15/06/2024|66.79||98160000000|98630000000|2773.5|1
2024-10-05 23:43:17|04382|44296|6857|5.15T|5150000000000|6974|13162065|64.48|45|2025-01-29|15/12/2024||38.33||156090000000|6974|1|2024-10-30|15/09/2024||33.32||149420000000|6974|1
2024-10-05 23:43:28|04383|44267|8267|3.41T|3410000000000|3982|2478218|31.42|45|2025-01-08|15/11/2024||-10.52||2394000000000|3982|1|2024-10-09|15/08/2024||5.7||2543780000000|3982|1
2024-10-05 23:43:40|04384|946297|8570|273.83B|273829999999.99997|1268.5|943953|0.4|42|2025-01-08|15/11/2024||19.9||126050000000|1268.5|1|2024-10-08|15/08/2024||32.05||126040000000|1268.5|1
2024-10-05 23:43:54|04385|946310|8905|485.95B|485950000000|2135.5|691719|20.99|40|2025-01-14|15/11/2024||24.38||109010000000|2135.5|1|2024-10-08|15/08/2024||6.98||108840000000|2135.5|1
2024-10-05 23:44:04|04386|44240|5201|1.01T|1010000000000|4765|942003|-5.14|34|2025-02-05|15/12/2024||||561330000000|4765|1|2024-11-01|15/09/2024||||525830000000|4765|1
2024-10-05 23:44:13|04387|949910|4206|212.26B|212260000000|3318|199277|-2.53|39|2024-10-31|15/09/2024||||63000000000|3318|1|2024-07-30|15/06/2024|64.63||56840000000|59000000000|3409|1
2024-10-05 23:44:24|04388|952959|9627|188.19B|188190000000|5375|122953|25.12|39|2024-12-04|15/10/2024||||106810000000|5375|1|2024-09-04|15/07/2024|46.93||103600000000|100640000000|5290|1
2024-10-05 23:44:34|04389|946132|4088|465.38B|465380000000|2037|530063|11.4|39|2024-11-07|15/09/2024||||260000000000|2037|1|2024-08-08|15/06/2024|41.01||245940000000|246000000000|1953|1
2024-10-05 23:44:45|04390|946246|7259|1.26T|1260000000000|1610|2167305|-69.74|40|2025-01-31|15/12/2024||56.39||1255710000000|1610|1|2024-10-30|15/09/2024||42.68||1206940000000|1610|1
2024-10-05 23:44:58|04391|44209|2802|2.96T|2960000000000|5852|1616852|1.86|45|2025-01-29|15/12/2024||63.39||408570000000|5852|1|2024-11-06|15/09/2024||43.89||376200000000|5852|1
2024-10-05 23:45:12|04392|946105|2784|436.29B|436290000000|2334.5|452340|-1.73|39|2024-11-06|15/09/2024||39.57||738850000000|2334.5|1|2024-08-05|15/06/2024|23.71|29.52|722370000000|729150000000|2143.5|1
2024-10-05 23:45:22|04393|44281|6770|324.92B|324920000000|1580.5|1397123|30.84|45|2025-02-04|15/12/2024||34.84||246100000000|1580.5|1|2024-10-30|15/09/2024||31.88||253930000000|1580.5|1
2024-10-05 23:45:32|04394|44146|6113|503.91B|503910000000|1517|1710697|5.46|46|2025-02-06|15/12/2024||||99000000000|1517|1|2024-11-07|15/09/2024||||102000000000|1517|1
2024-10-05 23:45:44|04395|952375|6436|312.07B|312070000000|4382|194213|36.6|38|2024-10-25|15/09/2024||||41100000000|4382|1|2024-07-25|15/06/2024|22.37||39030000000|35900000000|4116|1
2024-10-05 23:45:54|04396|44248|9202|1.38T|1380000000000|2945|2143926|-4.17|45|2025-02-04|15/12/2024||106.36||571880000000|2945|1|2024-10-29|15/09/2024||116.72||581930000000|2945|1
2024-10-05 23:46:04|04397|946220|6754|150.87B|150870000000|1145|794968|10.26|40|2025-01-29|15/12/2024||15.39||28460000000|1145|1|2024-10-30|15/09/2024||17.07||27970000000|1145|1
2024-10-05 23:46:19|04398|44282|8304|369.94B|369940000000|2674.5|1150694|-8.75|46|2025-01-30|15/12/2024||37.98||22330000000|2674.5|1|2024-11-13|15/09/2024||32.7||22750000000|2674.5|1
2024-10-05 23:46:29|04399|951876|2815|172.3B|172300000000|5410|56040|12.71|38|2024-11-08|15/09/2024||51.7||15230000000|5410|1|2024-08-09|15/06/2024|56.99|58.09|15290000000|14470000000|4865|1
2024-10-05 23:46:40|04400|952550|7476|213.38B|213380000000|2979.5|175218|12.5|39|2025-01-29|15/12/2024||||26450000000|2979.5|1|2024-10-30|15/09/2024||||24650000000|2979.5|1
2024-10-05 23:46:50|04401|44184|2502|2.82T|2820000000000|1851.5|2322658|-65.8|44|2024-11-07|15/09/2024||45.99||795910000000|1851.5|1|2024-08-07|15/06/2024|34.56|103.19|762350000000|749170000000|5010|1
2024-10-05 23:47:02|04402|992296|7747|683.55B|683550000000|2512.5|1466727|-8.03|33|2024-11-14|15/09/2024||||28840000000|2512.5|1|2024-08-14|15/06/2024|6.51|7.54|26810000000|24350000000|2100.5|1
2024-10-05 23:47:16|04403|44274|3407|1.49T|1490000000000|1072|4853905|17.63|45|2025-02-05|15/12/2024||23.25||754250000000|1072|1|2024-11-06|15/09/2024||20.66||755610000000|1072|1
2024-10-05 23:47:28|04404|946263|7936|2.07T|2069999999999.9998|2886.5|9205211|141.95|37|2024-11-08|15/09/2024||20.64||180530000000|2886.5|1|2024-08-13|15/06/2024|21.44|19.62|168100000000|158070000000|2203.5|1
2024-10-05 23:47:39|04405|44160|4503|3.1T|3100000000000|1728|6962329|-14.75|45|2025-01-30|15/12/2024||18.26||449900000000|1728|1|2024-10-30|15/09/2024||16.43||422560000000|1728|1
2024-10-05 23:47:50|04406|953004|9832|115.32B|115320000000|1479.5|283011|-2.98|38|2024-10-30|15/09/2024|||||1479.5|1|2024-07-31|15/06/2024|9.37||54010000000||1627|1
2024-10-05 23:48:01|04407|946226|6845|636.56B|636560000000|1206.5|583423|-73.86|39|2024-11-05|15/09/2024||10.49||70370000000|1206.5|1|2024-08-07|15/06/2024|9.25|37.2|65550000000|61340000000|4017|1
2024-10-05 23:48:11|04408|946262|7832|2.15T|2150000000000|3286|2039792|7.14|39|2024-11-07|15/09/2024||48.54||281720000000|3286|1|2024-08-08|15/06/2024|52.05|52.26|280630000000|269080000000|2964.5|1
2024-10-05 23:48:22|04409|987115|6532|820.21B|820210000000|5406|1214568|11.01|33|2025-01-10|15/11/2024||54.23||29460000000|5406|1|2024-10-11|15/08/2024||43.66||27380000000|5406|1
2024-10-05 23:48:32|04410|991446|2412|343.81B|343810000000|2168|837936|108.66|32|2024-07-29|15/06/2024||||9720000000|2168|1|2024-05-08|15/03/2024||||12830000000|2165|1
2024-10-05 23:48:41|04411|946340|9783|208.23B|208230000000|2592|222716|42.97|38|2024-08-02|15/06/2024||||102467000000|2592|1|2024-05-15|15/03/2024||||106450000000|2591|1
2024-10-05 23:48:51|04412|44235|5108|3.87T|3870000000000|5648|1877545|-2.97|41|2024-11-11|15/09/2024||114||1108990000000|5648|1|2024-08-09|15/06/2024|164.27|129.45|1112660000000|1107650000000|5657|1
2024-10-05 23:49:01|04413|946206|6448|749.99B|749990000000|2934|1052611|22.22|39|2024-11-05|15/09/2024||42.5||209000000000|2934|1|2024-08-06|15/06/2024|64.62|61.9|214720000000|207630000000|2516|1
2024-10-05 23:49:20|04414|949900|2229|424.59B|424590000000|3400|383090|22.35|39|2024-10-29|15/09/2024||37.56||79250000000|3400|1|2024-08-02|15/06/2024|56.63|39.56|77660000000|77300000000|3360|1
2024-10-05 23:49:29|04415|44187|7751|4.57T|4570000000000|4843|4493166|38.73|34|2025-01-29|15/12/2024||88.5||1251280000000|4843|1|2024-10-24|15/09/2024||83.7||1117930000000|4843|1
2024-10-05 23:49:40|04416|946272|8060|611.06B|611060000000|4712|136361|23.71|39|2024-10-25|15/09/2024||63.9||156600000000|4712|1|2024-07-24|15/06/2024|81.92|69.4|161680000000|153060000000|4545|1
2024-10-05 23:49:50|04417|946338|9697|1.37T|1370000000000|3285|1575419|20.48|39|2024-10-24|15/09/2024||18.69||33110000000|3285|1|2024-07-29|15/06/2024|23.85|22.9|29600000000|31120000000|2968|1
2024-10-05 23:49:59|04418|44306|6952|270.28B|270279999999.99997|1185.5|1002592|-4.01|34|2025-01-30|15/12/2024||21.1||71000000000|1185.5|1|2024-11-06|15/09/2024||14.2||71000000000|1185.5|1
2024-10-05 23:50:11|04419|44218|9022|3.26T|3260000000000|3309|2346152|-2.5|45|2025-02-03|15/12/2024||85.02||471840000000|3309|1|2024-10-28|15/09/2024||141.15||431200000000|3309|1
2024-10-05 23:50:22|04420|952820|8439|807.58B|807580000000|1649|599529|13.59|38|2024-11-04|15/09/2024||72.7||685500000000|1649|1|2024-08-09|15/06/2024|46.98|37.2|334270000000|334300000000|1407.5|1
2024-10-05 23:50:34|04421|44307|8331|812.44B|812440000000|1135.5|3104221|3.84|46|2025-02-05|15/12/2024||24.64|||1135.5|1|2024-11-04|15/09/2024||23.8|||1135.5|1
2024-10-05 23:50:45|04422|44283|9502|1.3T|1300000000000|1724.5|2210998|-4.41|34|2025-01-31|15/12/2024||18.3||786600000000|1724.5|1|2024-10-27|15/09/2024||98.5||819300000000|1724.5|1
2024-10-05 23:50:55|04423|44175|4519|11.38T|11380000000000|6915|2599685|56.24|35|2025-01-30|15/12/2024||54.24||288780000000|6915|1|2024-10-25|15/09/2024||60.2||283740000000|6915|1
2024-10-05 23:51:04|04424|946330|9504|357.1B|357100000000|991.3|1862361|13.36|33|2024-10-31|15/09/2024||85.3||396500000000|991.29998779297|1|2024-07-31|15/06/2024|64.85|69|330340000000|337400000000|1063|1
2024-10-05 23:51:14|04425|946097|2579|365.36B|365360000000|2034.5|624261|7.93|39|2024-11-07|15/09/2024||48.93||257100000000|2034.5|1|2024-08-02|15/06/2024|14.49|17.77|224930000000|226150000000|2159|1
2024-10-05 23:51:25|04426|952591|7616|148.31B|148310000000|1704|1229294|-27.69|38|2024-11-06|15/09/2024|||||1704|1|2024-08-09|15/06/2024|5.84||63390000000||2035|1
2024-10-05 23:51:35|04427|44124|1721|373.56B|373560000000|3134|443998|3.6|44|2024-11-08|15/09/2024||58.61||136730000000|3134|1|2024-08-08|15/06/2024|38.36|35.57|125110000000|114780000000|2920.5|1
2024-10-05 23:51:47|04428|976159|7186|905.7B|905700000000|778|4056861|13.49|35|2024-11-08|15/09/2024||17.8|||778|1|2024-08-05|15/06/2024|19.46|16.29|61200000000|64900000000|854.90002441406|1
2024-10-05 23:51:56|04429|962543|5021|713.76B|713760000000|8328|342050|75.96|35|2025-02-06|15/12/2024||178.6||869400000000|8328|1|2024-11-07|15/09/2024||294.3||772200000000|8328|1
2024-10-05 23:52:09|04430|949906|3349|591.89B|591890000000|7468|344761|-51.91|39|2025-01-10|15/11/2024||68.54||253250000000|7468|1|2024-10-11|15/08/2024||86.01||261250000000|7468|1
2024-10-05 23:52:21|04431|44262|8253|564.89B|564890000000|3599|787508|63.93|45|2024-11-07|15/09/2024||||91500000000|3599|1|2024-08-09|15/06/2024|102.15||100080000000|94300000000|2912|1
2024-10-05 23:52:30|04432|952146|4751|512.9B|512900000000|1013|4264627|28.81|39|2025-01-29|15/12/2024||11.24||203420000000|1013|1|2024-10-30|15/09/2024||14.76||199540000000|1013|1
2024-10-05 23:52:41|04433|44207|7912|1.25T|1250000000000|2719.5|753523|-28.19|44|2024-11-08|15/09/2024||||356000000000|2719.5|1|2024-08-08|15/06/2024|133.68||356650000000|352300000000|4686|1
2024-10-05 23:52:53|04434|44138|8750|3.51T|3510000000000|3810|3348111|23.62|45|2024-11-13|15/09/2024||||550491000000|3810|1|2024-08-09|15/06/2024|143.73||2995250000000|598193000000|3687|1
2024-10-05 23:53:02|04435|946137|4202|371.93B|371930000000|1348.5|899206|13.18|40|2025-01-29|15/12/2024||50.19||154220000000|1348.5|1|2024-11-01|15/09/2024||68.56||151850000000|1348.5|1
2024-10-05 23:53:15|04436|946177|5471|296.24B|296240000000|1390|578419|22.51|40|2025-01-29|15/12/2024||||149500000000|1390|1|2024-10-31|15/09/2024||||143470000000|1390|1
2024-10-05 23:53:27|04437|946202|6383|1.03T|1030000000000|2779.5|1722777|1.55|39|2024-11-08|15/09/2024||24.31||164780000000|2779.5|1|2024-08-08|15/06/2024|34.73|24.26|145090000000|145920000000|2387|1
2024-10-05 23:53:38|04438|44190|4568|9.23T|9230000000000|4867|5036792|20.77|45|2025-01-29|15/12/2024||29.22||481270000000|4867|1|2024-10-30|15/09/2024||24.26||435060000000|4867|1
2024-10-05 23:53:47|04439|976160|7458|193.39B|193390000000|1844.5|478961|-20.2|35|2024-11-07|15/09/2024||29.65||37530000000|1844.5|1|2024-08-08|15/06/2024|31.95|28.87|36890000000|37430000000|1524.5|1
2024-10-05 23:53:58|04440|44181|6367|5.87T|5870000000000|20040|1354505|-14.01|44|2024-11-06|15/09/2024||246.52||1182250000000|20040|1|2024-08-06|15/06/2024|215.53|282.4|1251030000000|1183650000000|17590|1
2024-10-05 23:54:07|04441|44182|7735|1T|1000000000000|10320|2501434|42.98|45|2025-01-29|15/12/2024||193.7||136640000000|10320|1|2024-10-30|15/09/2024||226.09||146580000000|10320|1
2024-10-05 23:54:20|04442|952021|3880|150.57B|150570000000|905|373982|-25.73|38|2024-11-08|15/09/2024||||164400000000|905|1|2024-08-09|15/06/2024|-6.51||166260000000|164400000000|817.09997558594|1
2024-10-05 23:54:30|04443|946085|1878|1.14T|1140000000000|17390|236598|11.83|40|2025-01-31|15/12/2024||349.19||471270000000|17390|1|2024-10-29|15/09/2024||295.99||440610000000|17390|1
2024-10-05 23:54:40|04444|44149|1925|2.91T|2910000000000|4583|1758290|15.12|45|2024-11-12|15/09/2024||89.87||1348110000000|4583|1|2024-08-07|15/06/2024|142.84|93.75|1287180000000|1237130000000|3986|1
2024-10-05 23:54:52|04445|44332|8601|1.45T|1450000000000|1035|6373556|22.43|44|2024-10-30|15/09/2024||||128867000000|1035|1|2024-08-01|15/06/2024|17.1||335360000000|363000000000|1257.5|1
2024-10-05 23:55:02|04446|946114|3107|248.33B|248330000000|2722.5|335213|-2.17|39|2024-11-07|15/09/2024||||252160000000|2722.5|1|2024-08-02|15/06/2024|33.06||227840000000|223920000000|2720.5|1
2024-10-05 23:55:14|04447|102045|2432|190.75B|190750000000|1713|1047911|17.25|34|2025-02-05|15/12/2024||-52.24||29440000000|1713|1|2024-11-06|15/09/2024||38.6||37770000000|1713|1
2024-10-05 23:55:27|04448|44110|4061|193.17B|193170000000|2241.5|582027|-16.84|46|2025-02-05|15/12/2024||26.69||106500000000|2241.5|1|2024-11-06|15/09/2024||22.05||104400000000|2241.5|1
2024-10-05 23:55:37|04449|44301|6902|6.21T|6210000000000|2134.5|6420015|-6.87|45|2025-01-31|15/12/2024||53.91||1893190000000|2134.5|1|2024-10-31|15/09/2024||40.33||1819440000000|2134.5|1
2024-10-05 23:55:48|04450|44145|4324|1.15T|1150000000000|4504|1107626|5.36|43|2024-11-13|15/09/2024||74.12||347610000000|4504|1|2024-08-14|15/06/2024|0.11|32.9|348030000000|313920000000|3947|1
2024-10-05 23:55:57|04451|946157|4631|313.69B|313690000000|3313|412013|40.29|35|2024-11-13|15/09/2024||||282700000000|3313|1|2024-08-09|15/06/2024|97.12||283050000000|255500000000|2721.5|1
2024-10-05 23:56:11|04452|946194|6146|4.3T|4300000000000|39710|4310192|42.13|40|2025-01-23|15/12/2024||330.6||103040000000|39710|1|2024-10-17|15/09/2024||296.12||98020000000|39710|1
2024-10-05 23:56:21|04453|946193|6141|408.21B|408210000000|2886.5|1095416|19.6|37|2024-11-07|15/09/2024||||144100000000|2886.5|1|2024-07-31|15/06/2024|58.93||130870000000|130220000000|3815|1
2024-10-05 23:56:35|04454|44111|5714|319.05B|319050000000|5359|206435|19.7|45|2024-11-11|15/09/2024||111.38||189800000000|5359|1|2024-08-09|15/06/2024|197.89|149.38|188990000000|202710000000|4594|1
2024-10-05 23:56:46|04455|952120|4665|191.2B|191200000000|4049|128303|23.6|38|2024-11-07|15/09/2024||||44500000000|4049|1|2024-08-06|15/06/2024|31.47||45220000000|45500000000|3681|1
2024-10-05 23:56:58|04456|44208|9020|3.29T|3290000000000|2905.5|3197848|9.31|45|2025-01-29|15/12/2024||41.27||693400000000|2905.5|1|2024-10-28|15/09/2024||58.62||711700000000|2905.5|1
2024-10-05 23:57:08|04457|44171|6361|1.11T|1110000000000|2410|3318676|81.91|33|2024-11-13|15/09/2024||||203000000000|2410|1|2024-08-14|15/06/2024|31.44||200710000000|200050000000|1940|1
2024-10-05 23:57:18|04458|44180|4523|1.55T|1550000000000|5497|1473768|-32.63|44|2024-11-06|15/09/2024||32.3||181430000000|5497|1|2024-08-02|15/06/2024|36.95|27.71|189030000000|181080000000|5720|1
2024-10-05 23:57:30|04459|946335|9513|445.02B|445020000000|2433.5|575627|6.29|40|2025-01-29|15/12/2024||60||305750000000|2433.5|1|2024-10-30|15/09/2024||56.3||295200000000|2433.5|1
2024-10-05 23:57:39|04460|44225|5020|2.33T|2330000000000|828.7|15061142|57.7|44|2024-11-07|15/09/2024||30||3621050000000|828.70001220703|1|2024-08-09|15/06/2024|27.59|20.4|3166310000000|2915600000000|675.40002441406|1
2024-10-05 23:57:49|04461|951790|2206|282.96B|282960000000|4449|203053|6.74|38|2024-11-01|15/09/2024||||87600000000|4449|1|2024-08-14|15/06/2024|-22.84||75040000000|77350000000|4230|1
2024-10-05 23:58:00|04462|952167|4921|337.51B|337510000000|2790|937998|20.26|39|2025-01-30|15/12/2024||||32200000000|2790|1|2024-10-31|15/09/2024||||27220000000|2790|1
2024-10-05 23:58:08|04463|44311|6954|3.93T|3930000000000|4154|3708974|5.22|34|2025-01-22|15/12/2024||38.7||202470000000|4154|1|2024-10-30|15/09/2024||35.1||198830000000|4154|1
2024-10-05 23:58:22|04464|44328|9983|15.09T|15090000000000|49210|1860631|54.99|45|2025-01-09|15/11/2024||||894150000000|49210|1|2024-10-10|15/08/2024||151.35||699410000000|49210|1
2024-10-05 23:58:33|04465|998064|3563|326.93B|326930000000|2890|1626211|12.39|33|2025-02-06|15/12/2024||||95800000000|2890|1|2024-11-08|15/09/2024||27.57||95420000000|2890|1
2024-10-05 23:58:44|04466|952653|7947|229.78B|229780000000|2843|212776|12.5|39|2025-01-29|15/12/2024||56.28||65260000000|2843|1|2024-10-28|15/09/2024||34.42||58050000000|2843|1
2024-10-05 23:58:55|04467|44221|6504|1.19T|1190000000000|8308|796400|30.38|45|2025-01-30|15/12/2024||112.74||269480000000|8308|1|2024-10-24|15/09/2024||120.86||266080000000|8308|1
2024-10-05 23:59:04|04468|952306|6134|214.78B|214780000000|2336|237268|0.41|39|2025-02-05|15/12/2024||||34270000000|2336|1|2024-11-08|15/09/2024||||32470000000|2336|1
2024-10-05 23:59:16|04469|946161|4676|364.25B|364250000000|1729.5|492732|18.18|39|2024-11-07|15/09/2024||||144570000000|1729.5|1|2024-08-02|15/06/2024|33.92||129610000000|133100000000|1859|1
2024-10-05 23:59:26|04470|946100|2607|269.5B|269500000000|3135|279618|37.02|40|2025-02-05|15/12/2024||45.95||159800000000|3135|1|2024-11-05|15/09/2024||27.34||156010000000|3135|1
2024-10-05 23:59:36|04471|44205|4901|4.5T|4500000000000|3735|3648989|32.15|45|2025-02-06|15/12/2024||56.7||816520000000|3735|1|2024-11-06|15/09/2024||48.74||785200000000|3735|1
2024-10-05 23:59:46|04472|952365|6406|401.55B|401550000000|5146|136213|50.42|39|2025-02-06|15/12/2024||||65690000000|5146|1|2024-11-08|15/09/2024||||61610000000|5146|1
2024-10-05 23:59:56|04473|44246|6702|5.52T|5520000000000|2999|6287766|71.52|45|2025-01-30|15/12/2024||28.03||932670000000|2999|1|2024-10-31|15/09/2024||18.86||921280000000|2999|1
2024-10-06 00:00:09|04474|946221|6755|219.8B|219800000000|2098|488152|-23.56|39|2024-10-25|15/09/2024||12.8||91750000000|2098|1|2024-07-29|15/06/2024|9.37|11.1|79660000000|78500000000|2118.5|1
2024-10-06 00:00:26|04475|44317|8354|681.33B|681330000000|3604|832231|0.19|46|2025-02-05|15/12/2024||95.1|||3604|1|2024-11-11|15/09/2024||91.96|||3604|1
2024-10-06 00:00:46|04476|44121|5801|249.78B|249780000000|3545|1011221|56.06|46|2025-02-05|15/12/2024||49.52||278580000000|3545|1|2024-11-07|15/09/2024||19.16||266090000000|3545|1
2024-10-06 00:00:55|04477|952380|6457|145.71B|145710000000|2599|186469|-7.87|38|2024-11-05|15/09/2024||||86600000000|2599|1|2024-08-06|15/06/2024|103.14||92780000000|88900000000|2266|1
2024-10-06 00:01:08|04478|946328|9449|268.79B|268790000000.00003|2548|339055|12.74|39|2024-11-12|15/09/2024||||67830000000|2548|1|2024-08-08|15/06/2024|20.75||67620000000|67260000000|2103.5|1
2024-10-06 00:01:18|04479|952010|3769|687.71B|687710000000|9067|319956|10.92|38|2024-11-11|15/09/2024||57.68||19340000000|9067|1|2024-08-08|15/06/2024|78.06|62.66|18100000000|18790000000|8291|1
2024-10-06 00:01:28|04480|952717|8111|384.72B|384720000000|8551|138940|-16.49|39|2025-02-06|15/12/2024||||48100000000|8551|1|2024-11-07|15/09/2024||||29560000000|8551|1
2024-10-06 00:01:38|04481|44236|6674|289.82B|289820000000|2889.5|744952|14.46|44|2024-11-05|15/09/2024||41.01||137900000000|2889.5|1|2024-08-05|15/06/2024|47.71|45.98|127580000000|128300000000|2375.5|1
2024-10-06 00:01:48|04482|976126|G03|171B|171000000000|3064|296610|34.09|35|2024-11-11|15/09/2024||55.79||25590000000|3064|1|2024-08-09|15/06/2024|66.61|80.55|27920000000|31720000000|2883|1
2024-10-06 00:02:00|04483|946287|8359|407.46B|407460000000|848.2|1490224|3.06|39|2024-11-01|15/09/2024|||||848.20001220703|1|2024-08-09|15/06/2024|25.01||60330000000||884|1
2024-10-06 00:02:11|04484|949901|2433|434.84B|434840000000|1184.5|576484|-1.17|40|2025-02-05|15/12/2024||||254450000000|1184.5|1|2024-11-11|15/09/2024||||208130000000|1184.5|1
2024-10-06 00:02:21|04485|946233|6965|618.38B|618380000000|1993|1675953|-68.26|39|2024-11-11|15/09/2024||26.2||53310000000|1993|1|2024-08-08|15/06/2024|11.75|58.1|46560000000|51020000000|4175|1
2024-10-06 00:02:32|04486|946315|9042|1.05T|1050000000000|4390|496231|-9.91|40|2025-01-31|15/12/2024||||245000000000|4390|1|2024-10-30|15/09/2024||||247000000000|4390|1
2024-10-06 00:02:43|04487|969277|1808|520.56B|520559999999.99994|1907|805366|3.3|33|2024-11-08|15/09/2024||42.7||265090000000|1907|1|2024-08-08|15/06/2024|39.73|46.4|284770000000|271440000000|1716.5|1
2024-10-06 00:02:52|04488|946327|9435|1.42T|1420000000000|32400|68619|49.38|39|2024-11-11|15/09/2024||421.76||162650000000|32400|1|2024-08-13|15/06/2024|1039.66|774.45|146150000000|151150000000|25050|1
2024-10-06 00:03:05|04489|44142|7205|272.38B|272380000000|474.5|2810861|-13.02|45|2025-01-30|15/12/2024||-4.27||395120000000|474.5|1|2024-10-24|15/09/2024||28.33||392480000000|474.5|1
2024-10-06 00:03:17|04490|946290|7337|341.64B|341640000000|1131|803253|22.18|39|2024-11-08|15/09/2024|||||1131|1|2024-08-01|15/06/2024|35||47880000000||1233|1
2024-10-06 00:03:28|04491|946224|6806|642B|642000000000|18975|136661|10.71|40|2025-01-29|15/12/2024||230.32||46350000000|18975|1|2024-11-01|15/09/2024||216.03||45040000000|18975|1
2024-10-06 00:03:37|04492|946148|4530|293.89B|293890000000|4007|134492|-23.41|39|2024-10-10|15/08/2024|||||4007|1|2024-07-11|15/05/2024|63.89|43.6|35810000000|36500000000|3830|1
2024-10-06 00:03:53|04493|44206|6501|17.31T|17309999999999.998|3761|17277550|111.77|45|2025-01-29|15/12/2024||36.14||2296060000000|3761|1|2024-10-25|15/09/2024||32.67||2220940000000|3761|1
2024-10-06 00:04:03|04494|44161|6305|759.14B|759140000000|3569|1457639|-16.28|44|2025-01-29|15/12/2024||111.7||339970000000|3569|1|2024-10-23|15/09/2024||110.77||339720000000|3569|1
2024-10-06 00:04:16|04495|946180|5486|930.75B|930750000000|2177|1406160|0|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2024-10-06 00:04:26|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
2024-10-06 00:04:35|04497|946334|9509|213.62B|213620000000|1040.5|9093437|69.77|39|2024-10-30|15/09/2024||47.2||195700000000|1040.5|1|2024-07-31|15/06/2024|150.48|68.5|202570000000|199000000000|1005.5|1
2024-10-06 00:04:57|04498|946289|8377|193.99B|193990000000|1580.5|436121|-2.83|39|2024-11-08|15/09/2024|||||1580.5|1|2024-07-29|15/06/2024|60.1||46750000000||1915|1
2024-10-06 00:05:08|04499|946331|9505|202.8B|202800000000|971.3|801308|29.52|39|2024-10-31|15/09/2024||55.2||209500000000|971.29998779297|1|2024-07-30|15/06/2024|126.57|99.4|187640000000|180500000000|924.09997558594|1
2024-10-06 00:05:19|04500|44157|7267|7.4T|7400000000000|1568.5|23704131|-2.06|40|2024-11-08|15/09/2024||66.82||5317070000000|1568.5|1|2024-08-07|15/06/2024|81.81|77.33|5404860000000|5265940000000|1435.5|1
2024-10-06 00:05:30|04501|946228|6856|407.15B|407150000000|9705|277766|25.71|39|2024-11-11|15/09/2024||||78450000000|9705|1|2024-08-08|15/06/2024|145.88|449.9|72470000000|71700000000|10105|1
2024-10-06 00:05:43|04502|952386|6465|718.23B|718230000000|5023|607716|-2.1|38|2024-11-07|15/09/2024||77||111490000000|5023|1|2024-08-07|15/06/2024|71.23|64|111750000000|105630000000|4410|1
2024-10-06 00:05:54|04503|946107|2810|296.45B|296450000000|3060|180961|-2.73|40|2025-01-30|15/12/2024||50.31||88050000000|3060|1|2024-11-01|15/09/2024||24.68||76890000000|3060|1
2024-10-06 00:06:04|04504|946261|7741|7.02T|7020000000000|20190|1096703|33.4|40|2025-02-04|15/12/2024||154.21||215810000000|20190|1|2024-10-29|15/09/2024||146.4||211360000000|20190|1
2024-10-06 00:06:15|04505|946151|4544|154.6B|154600000000|2721|294929|9.01|39|2024-11-06|15/09/2024||2.46||59700000000|2721|1|2024-08-08|15/06/2024|3.08|-22.51|59470000000|58850000000|2434.5|1
2024-10-06 00:06:25|04506|946111|3003|1.13T|1130000000000|1487.5|1809045|10.8|40|2025-01-29|15/12/2024||48||190000000000|1487.5|1|2024-10-25|15/09/2024||20.4||105150000000|1487.5|1
2024-10-06 00:06:37|04507|946131|4062|666.22B|666220000000|4768|2012585|-40.86|40|2025-01-30|15/12/2024||72.75||102110000000|4768|1|2024-10-31|15/09/2024||67.18||95150000000|4768|1
2024-10-06 00:06:50|04508|946169|5019|1.45T|1450000000000|1092|4684060|77.45|39|2024-11-12|15/09/2024||25.48||2165100000000|1092|1|2024-08-06|15/06/2024|69.24|34.56|2260290000000|1797500000000|853.29998779297|1
2024-10-06 00:07:00|04509|44122|7013|1.16T|1160000000000|7637|5248235|158.44|44|2024-11-05|15/09/2024||101.8||392870000000|7637|1|2024-08-06|15/06/2024|122.77|101.1|348160000000|341600000000|4227|1
2024-10-06 00:07:10|04510|946117|3291|647.11B|647110000000|2308|511281|-2.37|39|2024-11-06|15/09/2024||35.6||367680000000|2308|1|2024-08-09|15/06/2024|35.75|40.02|327540000000|327530000000|2075|1
2024-10-06 00:07:22|04511|976103|2492|73.55B|73550000000|325|1399869|-11.92|35|2024-10-30|15/09/2024||||4060000000|325|1|2024-07-31|15/06/2024|0.13||3690000000|3710000000|315|1
2024-10-06 00:07:30|04512|1177847|5076|317.5B|317500000000|1188.5|833360|-20.87|14|2024-11-08|15/09/2024||||195600000000|1188.5|1|2024-08-09|15/06/2024|11.32||178340000000|171500000000|1201.5|1
2024-10-06 00:07:43|04513|44119|1605|2.66T|2660000000000|2166|7304587|10.34|45|2025-02-05|15/12/2024||76.5||659000000000|2166|1|2024-11-07|15/09/2024||77.4||582200000000|2166|1
2024-10-06 00:08:02|04514|946125|3774|534.55B|534549999999.99994|3022|549789|23.55|40|2025-02-05|15/12/2024||||80260000000|3022|1|2024-11-04|15/09/2024||||74730000000|3022|1
2024-10-06 00:08:14|04515|44229|3099|857.46B|857460000000|2309|5624563|37.32|46|2025-01-31|15/12/2024||55.95||156950000000|2309|1|2024-11-08|15/09/2024||23.71||132650000000|2309|1
2024-10-06 00:08:27|04516|44132|7202|1.48T|1480000000000|1983.5|2618895|12.83|45|2024-11-08|15/09/2024||55.36||829160000000|1983.5|1|2024-08-07|15/06/2024|62.66|76.33|747950000000|746580000000|1821|1
2024-10-06 00:08:36|04517|946099|||||||39|2024-11-28|15/10/2024||||124750000000|3386|1|2024-09-02|15/07/2024|37.31||125040000000|126000000000|3523|1
2024-10-06 00:08:49|04518|44217|8001|11.29T|11290000000000|7877|3494674|52.33|44|2024-11-01|15/09/2024||105.58||3677670000000|7877|1|2024-08-05|15/06/2024|143.59|161.6|3598920000000|3584950000000|6884|1
2024-10-06 00:08:58|04519|946164|4739|997.14B|997140000000|4315|705346|-0.12|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
2024-10-06 00:09:12|04520|952705|8088|486.29B|486290000000|2113|1028560|20.83|38|2024-11-06|15/09/2024||||200000000000|2113|1|2024-08-09|15/06/2024|50.42||197520000000|190000000000|2046.75|1
2024-10-06 00:09:26|04521|946279|8273|256.09B|256089999999.99997|3579|243644|-5.74|40|2025-01-14|15/11/2024||||132000000000|3579|1|2024-10-15|15/08/2024||||128620000000|3579|1
2024-10-06 00:09:39|04522|44224|3086|407.1B|407100000000|1588.5|1974379|7.84|45|2024-12-17|15/11/2024||32.9||74900000000|1588.5|1|2024-10-08|15/08/2024||21.99||35750000000|1588.5|1
2024-10-06 00:09:50|04523|946303|8595|111.69B|111690000000|2050|349305|30.37|39|2024-10-23|15/09/2024|||||2050|1|2024-07-24|15/06/2024|20.87||5080000000||1924|1
2024-10-06 00:09:58|04524|940785|||||||42|2025-01-30|15/12/2024||63.7||473290000000|2456.5|1|2024-10-29|15/09/2024||104.33||498870000000|2456.5|1
2024-10-06 00:10:07|04525|952973|9706|501.63B|501630000000|5386|372427|-13.24|39|2025-02-05|15/12/2024||||67150000000|5386|1|2024-11-06|15/09/2024||||66290000000|5386|1
2024-10-06 00:10:21|04526|952851|8697|1.95T|1950000000000|1877|3335402|31.35|39|2025-02-03|15/12/2024||16.22||41740000000|1877|1|2024-10-24|15/09/2024||15.9||41630000000|1877|1
2024-10-06 00:10:32|04527|959212|7182|4.93T|4930000000000|1362.5|7458219|3.57|36|2024-11-14|15/09/2024||23.51||261300000000|1362.5|1|2024-08-09|15/06/2024|26.61|23.29|605670000000|260110000000|1363|1
2024-10-06 00:10:42|04528|959213|6178|4.29T|4290000000000|1379.5|8363681|12.47|36|2024-11-14|15/09/2024||26.16||2441460000000|1379.5|1|2024-08-09|15/06/2024|23.36|25.49|2735890000000|2537330000000|1353.5|1
2024-10-06 00:10:53|04529|959214|7181|1.01T|1010000000000|2643.5|955206|2.94|36|2024-11-14|15/09/2024||57.63||1550160000000|2643.5|1|2024-08-09|15/06/2024|54.73|61.61|1465430000000|1657220000000|2709|1
2024-10-06 00:11:04|04530|44305|5631|412.55B|412550000000|5605|625652|112.19|44|2024-11-11|15/09/2024||||55100000000|5605|1|2024-08-05|15/06/2024|49.24||47600000000|52050000000|3708|1
2024-10-06 00:11:17|04531|44219|2914|7.6T|7600000000000|4281|4588977|32.17|43|2024-10-31|15/09/2024||88.06||823450000000|4281|1|2024-08-02|15/06/2024|83.31|85.57|829560000000|813000000000|4246|1
2024-10-06 00:11:29|04532|952101|4552|83.88B|83880000000|672|494460|-46.84|39|2025-01-30|15/12/2024||9.49||10330000000|672|1|2024-10-23|15/09/2024||15.27||11280000000|672|1
2024-10-06 00:11:41|04533|952482|6951|290.92B|290920000000|5693|352021|23.36|38|2024-11-08|15/09/2024||113.73||40200000000|5693|1|2024-08-13|15/06/2024|76.26|38.68|36350000000|32750000000|5257|1
2024-10-06 00:11:53|04534|44290|||||||44|2024-11-12|15/09/2024||136.83||1248930000000|1938|1|2024-08-05|15/06/2024|43.27|81.68|1211140000000|1296780000000|2069|1
2024-10-06 00:12:04|04535|44159|1963|320.22B|320220000000|1325|1468273|-27.64|45|2024-11-07|15/09/2024||||189500000000|1325|1|2024-08-08|15/06/2024|51.28|12.8|204170000000|187790000000|1112.5|1
2024-10-06 00:12:22|04536|946136|4185|771.94B|771940000000|4335|962315|8.38|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
2024-10-06 00:12:35|04537|44196|6473|361.35B|361350000000|1053.5|1368461|-16.92|45|2025-01-31|15/12/2024||||502750000000|1053.5|1|2024-10-31|15/09/2024||||486250000000|1053.5|1
2024-10-06 00:12:45|04538|952128|4686|229.92B|229920000000|3580|120715|27.81|38|2024-11-07|15/09/2024|||||3580|1|2024-08-09|15/06/2024|51.54||10850000000||3045|1
2024-10-06 00:12:56|04539|946280|8282|259.11B|259110000000|1543|923566|13.29|40|2025-02-05|15/12/2024||||189780000000|1543|1|2024-11-07|15/09/2024||||200580000000|1543|1
2024-10-06 00:13:05|04540|946329|9468|432.97B|432970000000|3220|613531|4.68|39|2025-01-30|15/12/2024||||68430000000|3220|1|2024-10-31|15/09/2024||||66130000000|3220|1
2024-10-06 00:13:21|04541|946108|2811|299.4B|299400000000|3198|348692|0.16|40|2025-01-30|15/12/2024||16.48||90420000000|3198|1|2024-10-30|15/09/2024||63.99||83360000000|3198|1
2024-10-06 00:13:31|04542|44144|1812|1.28T|1280000000000|2726.5|1582319|17.17|33|2024-11-12|15/09/2024||51.47||735600000000|2726.5|1|2024-08-06|15/06/2024|36.6|49.89|613220000000|621580000000|2225.5|1
2024-10-06 00:13:41|04543|946095|2371|490.65B|490650000000|2482|998516|70.23|39|2024-11-06|15/09/2024||23.83||18180000000|2482|1|2024-08-06|15/06/2024|24.38|20.9|17710000000|17220000000|1624|1
2024-10-06 00:13:53|04544|946146|4521|146.18B|146180000000|3860|130611|11.88|39|2024-11-06|15/09/2024|||||3860|1|2024-08-07|15/06/2024|46.32||18250000000||3781|1
2024-10-06 00:14:03|04545|946323|9364|348.03B|348030000000|3269|214208|5.83|39|2024-11-08|15/09/2024||||66400000000|3269|1|2024-08-09|15/06/2024|67.61||68100000000|68100000000|3091|1
2024-10-06 00:14:17|04546|946134|4118|242.27B|242270000000|3851|173806|3.3|30|2024-11-06|15/09/2024||||198750000000|3851|1|2024-08-08|15/06/2024|110.38||198380000000|198200000000|3530|1
2024-10-06 00:14:28|04547|44288|9503|2.21T|2210000000000|2473|2770508|28.9|45|2025-01-30|15/12/2024||33.5||1063400000000|2473|1|2024-10-28|15/09/2024||107.4||1171350000000|2473|1
2024-10-06 00:14:38|04548|946156|4613|474.18B|474180000000|2540.5|1208265|22.17|39|2024-11-07|15/09/2024||37.67||146780000000|2540.5|1|2024-08-08|15/06/2024|57.45|44.33|145400000000|144820000000|2393.5|1
2024-10-06 00:14:49|04549|44150|4452|3.3T|3300000000000|7095|1582865|28.51|44|2024-10-30|15/09/2024||65.65||403740000000|7095|1|2024-08-08|15/06/2024|57.98|50.87|422190000000|410030000000|6419|1
2024-10-06 00:15:58|04550|44117|7012|1.04T|1040000000000|6225|7346834|84.88|18|2025-01-30|15/12/2024||131.3||560140000000|6225|1|2024-11-06|15/09/2024||117.6||522660000000|6225|1
2024-10-06 00:16:09|04551|44243|9107|1.38T|1380000000000|2067|12409835|18.61|45|2025-01-31|15/12/2024||||250500000000|2067|1|2024-11-05|15/09/2024||||250500000000|2067|1
2024-10-06 00:16:20|04552|44268|9433|9.73T|9730000000000|4687|4978348|4.11|45|2025-01-30|15/12/2024||92.16||1522630000000|4687|1|2024-10-31|15/09/2024||88.6||1482780000000|4687|1
2024-10-06 00:16:31|04553|952896|9045|322.21B|322210000000|3005|282684|-18.78|38|2024-11-07|15/09/2024|||||3005|1|2024-08-07|15/06/2024|84.74||80950000000||2780|1
2024-10-06 00:16:41|04554|946313|9006|325.17B|325170000000|1185.5|888529|-3.15|39|2024-11-08|15/09/2024||||68000000000|1185.5|1|2024-08-06|15/06/2024|25.09||72860000000|65700000000|1069|1
2024-10-06 00:16:54|04555|44198|9008|424.08B|424080000000|3473|349032|-29.4|44|2024-11-04|15/09/2024||||108000000000|3473|1|2024-08-06|15/06/2024|119.14||104720000000|99000000000|3209|1
2024-10-06 00:17:05|04556|44203|9009|665.76B|665760000000|4100|741845|-18.81|44|2024-10-30|15/09/2024||||71100000000|4100|1|2024-07-31|15/06/2024|81.96||80300000000|68850000000|4587|1
2024-10-06 00:17:19|04557|946106|2809|480.39B|480390000000|3456|485044|39.55|40|2025-01-09|15/11/2024||16.55||126570000000|3456|1|2024-10-03|15/08/2024|52.11|45.95|124080000000|123390000000|3488|1
2024-10-06 00:17:29|04558|943426|6861|16.76T|16760000000000.002|69090|619340|24.73|39|2025-01-31|15/12/2024||371.9||267040000000|69090|1|2024-10-25|15/09/2024||373.4||269180000000|69090|1
2024-10-06 00:17:40|04559|44204|2801|1.58T|1580000000000|1656|2889840|1.98|44|2024-11-01|15/09/2024||17.09||173930000000|1656|1|2024-08-05|15/06/2024|18.97|14.68|178220000000|170150000000|1729.5|1
2024-10-06 00:17:49|04560|946089|1944|646.71B|646710000000|3230|457797|52.54|40|2025-01-29|15/12/2024||||157750000000|3230|1|2024-10-28|15/09/2024||||165250000000|3230|1
2024-10-06 00:18:00|04561|946314|9041|703.06B|703060000000|3697|1388944|-11.09|39|2024-11-13|15/09/2024||||424200000000|3697|1|2024-08-09|15/06/2024|66.78||420160000000|420160000000|3272|1
2024-10-06 00:18:12|04562|44189|2503|1.79T|1790000000000|2208.5|2675308|5.17|44|2024-11-07|15/09/2024||46.18||609500000000|2208.5|1|2024-08-06|15/06/2024|38.67|37.67|594060000000|559700000000|1938|1
2024-10-06 00:18:22|04563|952180|4967|428.49B|428490000000|5764|693160|-15.11|39|2025-01-31|15/12/2024||73.35||52610000000|5764|1|2024-10-29|15/09/2024||70.9||44670000000|5764|1
2024-10-06 00:18:33|04564|951896|3038|962.36B|962360000000|4356|1313647|17.48|39|2024-12-13|15/10/2024||39.58||131550000000|4356|1|2024-09-11|15/07/2024|11.31|10.92|129160000000|128250000000|4475|1
2024-10-06 00:18:44|04565|44285|5406|682.78B|682780000000|1730.5|3522685|-3.54|44|2024-11-06|15/09/2024||57.91||676160000000|1730.5|1|2024-08-07|15/06/2024|60.9|70.84|590730000000|652290000000|1625.5|1
2024-10-06 00:18:55|04566|951986|3635|511.34B|511340000000|1619|1020076|-23.16|38|2024-10-28|15/09/2024||19.4||17880000000|1619|1|2024-07-29|15/06/2024|43.18|22.45|17610000000|18580000000|1466|1
2024-10-06 00:19:08|04567|946249|7276|623.84B|623840000000|2095.5|2050865|-10.47|40|2025-01-24|15/12/2024||44.5||238900000000|2095.5|1|2024-10-29|15/09/2024||40.1||228000000000|2095.5|1
2024-10-06 00:19:24|04568|952668|7984|292.52B|292520000000|2581.5|328944|11.49|38|2024-10-28|15/09/2024||||81100000000|2581.5|1|2024-07-29|15/06/2024|32.25||82750000000|84400000000|2604|1
2024-10-06 00:19:34|04569|44151|6301|3.75T|3750000000000|4060|4583110|8.09|45|2025-02-04|15/12/2024||94.03||978680000000|4060|1|2024-10-30|15/09/2024||87.28||964270000000|4060|1
2024-10-06 00:19:44|04570|44323|9766|1.85T|1850000000000|13675|511044|78.39|45|2025-01-30|15/12/2024||139.64||110440000000|13675|1|2024-10-31|15/09/2024||134||92170000000|13675|1
2024-10-06 00:19:55|04571|44210|4902|221.54B|221540000000|447.9|2938847|-1.56|45|2025-02-04|15/12/2024||15.1||288630000000|447.89999389648|1|2024-10-31|15/09/2024||7.5||286530000000|447.89999389648|1
2024-10-06 00:20:09|04572|952168|4922|524.77B|524770000000|9196|329613|-17.64|38|2024-11-08|15/09/2024||75.36||82020000000|9196|1|2024-08-07|15/06/2024|81.78|64.85|81550000000|80480000000|9659|1
2024-10-06 00:20:21|04573|44166|6326|2.4T|2400000000000|2078|3268460|-1.98|43|2024-11-07|15/09/2024||36.11||717880000000|2078|1|2024-08-07|15/06/2024|66.27|45.78|804370000000|760520000000|1834|1
2024-10-06 00:20:31|04574|44269|3405|696.97B|696970000000|2131.5|1545627|28.71|43|2025-02-05|15/12/2024||21.28||220160000000|2131.5|1|2024-11-06|15/09/2024||41.87||216890000000|2131.5|1
2024-10-06 00:20:42|04575|946200|6370|703.84B|703840000000|6263|381252|26.6|39|2024-11-06|15/09/2024||75.47||102030000000|6263|1|2024-08-08|15/06/2024|50.74|62.27|93980000000|95930000000|6127|1
2024-10-06 00:20:51|04576|993287|3549|366.47B|366470000000|3487|351279|9.29|34|2024-12-18|15/11/2024||44.96||121000000000|3487|1|2024-10-03|15/08/2024|55.5|54.49|120330000000|121360000000|3234|1
2024-10-06 00:21:01|04577|44316|6971|2.41T|2410000000000|1711.5|4432129|-6.51|45|2025-01-30|15/12/2024||30.15||521330000000|1711.5|1|2024-10-31|15/09/2024||15.65||516920000000|1711.5|1
2024-10-06 00:21:12|04578|946090|1951|329.44B|329440000000|1583.5|456997|6.76|40|2025-02-06|15/12/2024||32.74||163290000000|1583.5|1|2024-11-08|15/09/2024||22.26||143640000000|1583.5|1
2024-10-06 00:21:22|04579|44120|4151|1.38T|1380000000000|2626|1568006|3.22|45|2025-02-06|15/12/2024||25.46||135660000000|2626|1|2024-10-31|15/09/2024||36.11||125590000000|2626|1
2024-10-06 00:21:32|04580|949896|1959|461.1B|461100000000|6519|249069|42.65|40|2025-01-29|15/12/2024||98.78||122770000000|6519|1|2024-10-24|15/09/2024||91.72||116600000000|6519|1
2024-10-06 00:21:43|04581|102043|9508|782.84B|782840000000|1655.5|2879327|80.28|42|2024-10-30|15/09/2024||99.1||561650000000|1655.5|1|2024-07-31|15/06/2024|74.42|79.3|501180000000|451750000000|1536|1
2024-10-06 00:21:53|04582|976158|7180|306.29B|306290000000|708|1811763|-9.31|34|2024-11-13|15/09/2024|||||708|1|2024-08-09|15/06/2024|21.47||57460000000||701.20001220703|1
2024-10-06 00:22:02|04583|992794|9142|658.82B|658820000000|4193|955184|37.12|33|2024-11-05|15/09/2024||||99730000000|4193|1|2024-08-06|15/06/2024|72.68||104140000000|104900000000|3405|1
2024-10-06 00:22:15|04584|952471|6920|2.14T|2140000000000.0002|23775|7577956|3.87|39|2025-02-03|15/12/2024||229.28||61680000000|23775|1|2024-10-31|15/09/2024||158.47||55650000000|23775|1
2024-10-06 00:22:28|04585|946101|2651|1.03T|1030000000000|10330|190506|52.74|39|2024-10-10|15/08/2024||||300000000000|10330|1|2024-07-12|15/05/2024|169.55||279440000000|282000000000|10340|1
2024-10-06 00:22:39|04586|946264|7966|235.02B|235020000000|3435|291453|41.45|39|2024-11-07|15/09/2024||||75560000000|3435|1|2024-08-08|15/06/2024|86.1||76050000000|73500000000|2828|1
2024-10-06 00:22:51|04587|946166|4912|438.21B|438210000000|1585.5|1264992|9.95|39|2024-11-06|15/09/2024||18.87||104820000000|1585.5|1|2024-08-07|15/06/2024|23.06|15.31|105670000000|104310000000|1249.5|1
2024-10-06 00:23:03|04588|946184|5938|502.45B|502450000000|1749|1591558|3.95|40|2025-01-31|15/12/2024||19.72||411130000000|1749|1|2024-10-31|15/09/2024||18.81||387330000000|1749|1
2024-10-06 00:23:14|04589|946096|2413|1.14T|1140000000000|1685|5698098|-38.06|40|2025-01-29|15/12/2024||18.85||71840000000|1685|1|2024-10-25|15/09/2024||13.81||63950000000|1685|1
2024-10-06 00:23:24|04590|946212|6592|286.62B|286620000000|2266.5|443256|2|39|2024-10-31|15/09/2024||8.61||48910000000|2266.5|1|2024-08-14|15/06/2024|45.41|22.74|50210000000|47090000000|2132.5|1
2024-10-06 00:23:37|04591|946210|6586|1.34T|1340000000000|4991|844702|34.78|40|2025-01-29|15/12/2024||46.1||188570000000|4991|1|2024-10-30|15/09/2024||55||186120000000|4991|1
2024-10-06 00:23:52|04592|952608|7730|179.5B|179500000000|1822|265042|-2.67|39|2025-01-09|15/11/2024||||7700000000|1822|1|2024-10-07|15/08/2024||||6990000000|1822|1
2024-10-06 00:24:04|04593|44222|8002|4.07T|4070000000000.0005|2452|5422142|12.17|46|2025-01-31|15/12/2024||68.27||1720010000000|2452|1|2024-10-31|15/09/2024||69.76||1774280000000|2452|1
2024-10-06 00:24:14|04594|102046|1333|162.33B|162330000000|3223|293447|29.46|39|2024-11-04|15/09/2024|||||3223|1|2024-08-05|15/06/2024|129.86||256930000000||3086|1
2024-10-06 00:24:24|04595|44257|8252|449.37B|449370000000|2406.5|891732|1.91|44|2024-11-07|15/09/2024||36.29||60700000000|2406.5|1|2024-08-06|15/06/2024|33.06|26.68|59720000000|57250000000|2045.5|1
2024-10-06 00:24:34|04596|946176|5463|273.86B|273860000000|3437|154281|-4.42|39|2024-11-06|15/09/2024||||66500000000|3437|1|2024-08-07|15/06/2024|81.75||67510000000|68000000000|3296|1
2024-10-06 00:24:46|04597|949904|3088|945.25B|945250000000|2342.5|1646469|-11.85|39|2024-11-11|15/09/2024||34.99||268530000000|2342.5|1|2024-08-13|15/06/2024|28|30.98|259750000000|258620000000|2247|1
2024-10-06 00:24:56|04598|44152|7261|704.42B|704420000000|1118|7773558|-26.54|45|2025-02-05|15/12/2024||52.86||1273560000000|1118|1|2024-11-06|15/09/2024||80.1||1281720000000|1118|1
2024-10-06 00:25:14|04599|952500|7167|557.77B|557770000000|558.1|3429439|36.22|38|2024-11-08|15/09/2024|||||558.09997558594|1|2024-08-05|15/06/2024|18.14||81810000000|47300000000|558.5|1
2024-10-06 00:25:27|04600|946256|7459|538.8B|538799999999.99994|2591|498703|4.33|39|2024-10-31|15/09/2024||39.86||911820000000|2591|1|2024-08-01|15/06/2024|42.96|56.56|909320000000|906320000000|2727|1
2024-10-06 00:25:38|04601|951799|2270|183.65B|183650000000|2719|189950|19.94|18|2024-11-08|15/09/2024||69.58||160790000000|2719|1|2024-08-09|15/06/2024|78.06|51.82|152440000000|154460000000|2645|1
2024-10-06 00:25:50|04602|44169|2269|995.81B|995810000000|3676|1079945|-1.08|46|2025-02-06|15/12/2024||60.37||304050000000|3676|1|2024-11-05|15/09/2024||48.23||289880000000|3676|1
2024-10-06 00:26:00|04603|952986|9744|246.52B|246520000000|3193|297344|21.73|38|2024-11-07|15/09/2024||||33100000000|3193|1|2024-08-01|15/06/2024|41.75||32910000000|32600000000|3410|1
2024-10-06 00:26:08|04604|976163|7780|118.75B|118750000000|1567|394390|-16.11|35|2024-11-12|15/09/2024||||30620000000|1567|1|2024-08-09|15/06/2024|23.18||30160000000|29950000000|1260.5|1
2024-10-06 00:26:19|04605|952166|4919|102.9B|102900000000|3160|109731|-23.47|38|2024-11-15|15/09/2024||||11980000000|3160|1|2024-08-09|15/06/2024|40.15||13020000000|13040000000|3138|1
2024-10-06 00:26:29|04606|44201|6479|1.19T|1190000000000|2947.5|1797027|18.95|45|2025-01-31|15/12/2024||56.71||401430000000|2947.5|1|2024-11-06|15/09/2024||53.43||403840000000|2947.5|1
2024-10-06 00:26:38|04607|949827|1417|193.99B|193990000000|2136.5|264895|12.12|40|2025-02-05|15/12/2024||||137000000000|2136.5|1|2024-11-08|15/09/2024||||133330000000|2136.5|1
2024-10-06 00:26:50|04608|946343|9962|713.35B|713350000000|2577|961590|11.68|39|2024-10-24|15/09/2024||||96500000000|2577|1|2024-07-26|15/06/2024|32.92|33.72|99530000000|100140000000|2547.5|1
2024-10-06 00:27:00|04609|44130|4188|1.28T|1280000000000|900.1|5271498|1.1|44|2024-10-31|15/09/2024||13.79||1147620000000|900.09997558594|1|2024-08-01|15/06/2024|27.87|10.46|1129350000000|1112200000000|894.20001220703|1
2024-10-06 00:27:13|04610|44247|8058|12.25T|12250000000000|3082|11425516|36.39|44|2024-11-06|15/09/2024||23.7||5404390000000|3082|1|2024-08-06|15/06/2024|86.93|86.93|4685950000000|4685950000000|2438.5|1
2024-10-06 00:27:23|04611|44216|6503|5.02T|5020000000000|2415.5|7579940|36.58|44|2024-10-31|15/09/2024||29.49||1316970000000|2415.5|1|2024-07-31|15/06/2024|23.53|25.53|1286480000000|1228550000000|2601|1
2024-10-06 00:27:34|04612|44158|8802|2.96T|2960000000000|2365.5|5057605|21.37|44|2024-11-07|15/09/2024||25.78||346890000000|2365.5|1|2024-08-08|15/06/2024|20.52|19.12|328240000000|347900000000|2295.5|1
2024-10-06 00:27:45|04613|946135|4182|557.54B|557540000000|2784.5|759171|42.14|40|2025-02-05|15/12/2024||72.69||202800000000|2784.5|1|2024-11-05|15/09/2024||70.07||191460000000|2784.5|1
2024-10-06 00:27:56|04614|44112|7011|7.48T|7480000000000|2225.5|75089397|192.44|44|2024-10-31|15/09/2024||20.2||1182830000000|2225.5|1|2024-08-06|15/06/2024|18.53|13.7|1111560000000|1051070000000|1313|1
2024-10-06 00:28:07|04615|44253|9301|398.73B|398730000000|5321|347753|37.49|45|2025-01-29|15/12/2024||||74350000000|5321|1|2024-10-30|15/09/2024||||63910000000|5321|1
2024-10-06 00:28:17|04616|44325|5711|342.53B|342530000000|2621.5|976992|12.51|44|2024-11-07|15/09/2024||73.62||461550000000|2621.5|1|2024-08-07|15/06/2024|160.41|73.57|513700000000|493260000000|2423.5|1
2024-10-06 00:28:28|04617|44147|7211|607.83B|607830000000|408.8|13595135|-30.14|45|2025-01-31|15/12/2024||24.78||714340000000|408.79998779297|1|2024-10-30|15/09/2024||22.75||712770000000|408.79998779297|1
2024-10-06 00:28:37|04618|44287|8306|17.25T|17250000000000|1480|64990073|17.93|41|2024-11-11|15/09/2024||33.44||1257870000000|1480|1|2024-08-01|15/06/2024|47.5|37.12|3525020000000|1358080000000|1750|1
2024-10-06 00:28:50|04619|946302|8593|1.46T|1460000000000|1020.5|3244926|5.24|39|2024-11-11|15/09/2024|||||1020.5|1|2024-08-09|15/06/2024|||529890000000|529900000000|990.5|1
2024-10-06 00:29:00|04620|44232|8031|9.72T|9720000000000|3375|9032750|33.21|45|2025-01-31|15/12/2024||100.71||3936220000000|3375|1|2024-11-01|15/09/2024||56.11||3492430000000|3375|1
2024-10-06 00:29:11|04621|44125|4183|722.31B|722310000000|3799|1253874|1.88|44|2024-11-06|15/09/2024||93.88||453170000000|3799|1|2024-08-06|15/06/2024|94.09|103.85|449470000000|433770000000|3523|1
2024-10-06 00:29:21|04622|44153|8801|3.87T|3870000000000|1386|9818644|28.1|44|2024-11-07|15/09/2024||14.51||575670000000|1386|1|2024-08-02|15/06/2024|23.2|22.68|630380000000|627790000000|1446.5|1
2024-10-06 00:29:31|04623|44315|5706|284.94B|284940000000|4983|533685|35.37|44|2024-11-07|15/09/2024||150.21||171760000000|4983|1|2024-08-08|15/06/2024|386.68|186.44|169870000000|161100000000|3984|1
2024-10-06 00:29:41|04624|44238|9104|1.75T|1750000000000|4820|6547368|21.41|44|2025-01-31|15/12/2024||||474000000000|4820|1|2024-10-31|15/09/2024||||454000000000|4820|1
2024-10-06 00:29:50|04625|952288|6005|395.91B|395910000000|3591|403179|17.85|39|2025-02-05|15/12/2024||||58600000000|3591|1|2024-11-06|15/09/2024||||60770000000|3591|1
2024-10-06 00:30:02|04626|44327|8411|7.53T|7530000000000|2970|12372539|18.66|42|2025-01-30|15/12/2024||80.77||737790000000|2970|1|2024-11-14|15/09/2024||73.59||697220000000|2970|1
2024-10-06 00:30:16|04627|949912|4534|123.37B|123370000000|3480|27616|6.1|39|2024-11-01|15/09/2024||||25053000000|3480|1|2024-08-02|15/06/2024|43.85||25410000000|25700000000|3480|1
2024-10-06 00:30:26|04628|1034504|3994|316.95B|316950000000|5811|654487|19.08|32|2025-01-21|15/11/2024||-6.36||11390000000|5811|1|2024-10-15|15/08/2024||-15.42||10300000000|5811|1
2024-10-06 00:30:39|04629|949903|3064|1.17T|1170000000000|2362|2507277|54.58|40|2025-01-30|15/12/2024||14.1||76620000000|2362|1|2024-10-24|15/09/2024||12.34||71120000000|2362|1
2024-10-06 00:30:49|04630|951788|2201|258.11B|258110000000|2878.5|384894|8.3|38|2024-11-12|15/09/2024||||62850000000|2878.5|1|2024-08-08|15/06/2024|54.24||56930000000|54580000000|2622.5|1
2024-10-06 00:31:00|04631|951797|2264|307.26B|307260000000|3624|312000|30.81|39|2025-02-05|15/12/2024||57.8||144860000000|3624|1|2024-11-07|15/09/2024||85.26||151220000000|3624|1
2024-10-06 00:31:14|04632|44128|8725|5.23T|5230000000000|3399|5607571|88.21|45|2024-11-15|15/09/2024||||1558000000000|3399|1|2024-08-09|15/06/2024|128.82||1937160000000|1937200000000|3028|1
2024-10-06 00:31:23|04633|943427|6981|5.24T|5240000000000|2797|6944687|4.23|41|2025-02-03|15/12/2024||42.42||474260000000|2797|1|2024-11-01|15/09/2024||40.88||469320000000|2797|1
2024-10-06 00:31:33|04634|946196|6268|303.55B|303550000000|2527|551785|-6.49|37|2024-10-30|15/09/2024||27.5||80500000000|2527|1|2024-07-31|15/06/2024|13.01|21.3|80310000000|75940000000|2891|1
2024-10-06 00:31:45|04635|952678|8012|358.94B|358940000000|3242|228855|43.04|39|2025-02-05|15/12/2024||||247000000000|3242|1|2024-11-01|15/09/2024||||236000000000|3242|1
2024-10-06 00:31:55|04636|946316|9048|345.39B|345390000000|1757|817479|-15.93|39|2024-11-06|15/09/2024||||158200000000|1757|1|2024-08-09|15/06/2024|53.4||166160000000|166160000000|1720|1
2024-10-06 00:32:07|04637|952895|9044|266.94B|266940000000|2357.5|336126|-17.12|38|2024-10-30|15/09/2024||||60680000000|2357.5|1|2024-07-31|15/06/2024|59.33||59720000000||2613.5|1
2024-10-06 00:32:19|04638|44241|6701|3.75T|3750000000000|14070|1237408|87.73|44|2025-01-29|15/12/2024||133.41||827370000000|14070|1|2024-10-30|15/09/2024||118.83||828660000000|14070|1
2024-10-06 00:32:28|04639|952566|7518|282.94B|282940000000|3568|433858|24.6|39|2025-01-30|15/12/2024||53.69||53900000000|3568|1|2024-10-30|15/09/2024||36.8||50060000000|3568|1
2024-10-06 00:32:40|04640|946124|3659|2.33T|2330000000000|2803.5|2786755|7.07|39|2024-11-07|15/09/2024||50.36||151860000000|2803.5|1|2024-08-08|15/06/2024|47.67|42.24|122470000000|112610000000|3014|1
2024-10-06 00:32:51|04641|44275|5333|564.29B|564290000000|1894|911440|0.34|45|2025-01-29|15/12/2024||51||158820000000|1894|1|2024-10-25|15/09/2024||30.64||143970000000|1894|1
2024-10-06 00:33:00|04642|946173|5334|816.07B|816070000000|4113|931203|27.46|40|2025-01-29|15/12/2024||112.8||164310000000|4113|1|2024-10-31|15/09/2024||115.52||161530000000|4113|1
2024-10-06 00:33:11|04643|44174|2282|549.37B|549370000000|5350|438419|22.15|45|2025-01-30|15/12/2024||111.28||353430000000|5350|1|2024-10-28|15/09/2024||63.94||336580000000|5350|1
2024-10-06 00:33:21|04644|946187|5991|398.39B|398390000000|1854.5|627060|74.95|39|2024-11-06|15/09/2024|||||1854.5|1|2024-08-07|15/06/2024|69.37||193780000000||1376|1
2024-10-06 00:33:32|04645|44214|2871|566.81B|566810000000|4437|722608|38.7|45|2025-02-04|15/12/2024||67.78||186100000000|4437|1|2024-11-05|15/09/2024||55.71||174900000000|4437|1
2024-10-06 00:33:42|04646|946213|6594|3.49T|3490000000000|3041|3460206|-55.74|40|2025-01-22|15/12/2024||45.18||673870000000|3041|1|2024-10-23|15/09/2024||39.13||648830000000|3041|1
2024-10-06 00:33:55|04647|946266|7988|354.87B|354870000000|3637|312177|-4.67|39|2024-10-30|15/09/2024||67.36||90110000000|3637|1|2024-07-31|15/06/2024|89.97|67.36|86140000000|85400000000|3766|1
2024-10-06 00:34:11|04648|946227|6849|342.58B|342580000000|2056|682526|9.65|40|2025-01-30|15/12/2024||16.33||54010000000|2056|1|2024-11-06|15/09/2024||28.65||56330000000|2056|1
2024-10-06 00:34:21|04649|951775|2127|203.68B|203680000000|642.2|3195248|-10.11|39|2025-01-30|15/12/2024||11.48||12880000000|642.20001220703|1|2024-10-30|15/09/2024||9.49||11690000000|642.20001220703|1
2024-10-06 00:34:31|04650|946271|8056|473.25B|473250000000|4822|367350|31.93|40|2025-02-04|15/12/2024||69.63||90630000000|4822|1|2024-10-29|15/09/2024||79.21||97980000000|4822|1
2024-10-06 00:34:40|04651|952906|9072|238.88B|238880000000|1914.5|369076|23.16|39|2025-01-31|15/12/2024||||65300000000|1914.5|1|2024-11-08|15/09/2024||||61850000000|1914.5|1
2024-10-06 00:34:51|04652|44172|7731|536.92B|536919999999.99994|1549|2106410|2.58|45|2025-02-06|15/12/2024||43.42||205250000000|1549|1|2024-11-07|15/09/2024||11.08||176400000000|1549|1
2024-10-06 00:35:02|04653|946265|7974|9.01T|9010000000000|7743|3671335|24.49|40|2025-01-30|15/12/2024||116.02||502430000000|7743|1|2024-11-05|15/09/2024||43.95||276230000000|7743|1
2024-10-06 00:35:16|04654|44250|5214|291.72B|291720000000|3487|498874|26.34|43|2024-10-28|15/09/2024||||77040000000|3487|1|2024-07-29|15/06/2024|122.47||78060000000|76520000000|3560|1
2024-10-06 00:35:31|04655|44223|9147|636.87B|636870000000|7673|650944|0.12|44|2024-11-06|15/09/2024||172.68||656930000000|7673|1|2024-08-09|15/06/2024|121.29|122.6|632290000000|632290000000|6930|1
2024-10-06 00:35:40|04656|44140|4272|209.43B|209430000000|1281|526452|3.72|18|2025-02-03|15/12/2024||||53000000000|1281|1|2024-11-11|15/09/2024||||52500000000|1281|1
2024-10-06 00:35:51|04657|44310|5703|102.26B|102260000000|1651|220565|6.04|45|2025-01-29|15/12/2024||||146750000000|1651|1|2024-10-28|15/09/2024||||131730000000|1651|1
2024-10-06 00:36:00|04658|946155|4612|2.66T|2660000000000|1132|4899155|12.3|35|2024-11-13|15/09/2024||15.4||427450000000|1132|1|2024-08-08|15/06/2024|15.36|15.98|432820000000|402730000000|917.59997558594|1
2024-10-06 00:36:11|04659|44289|3863|113.67B|113670000000|985|869437|-25.55|44|2024-11-06|15/09/2024||||277310000000|985|1|2024-08-07|15/06/2024|-9.44||287010000000|278830000000|870|1
2024-10-06 00:36:25|04660|952089|4516|269.41B|269410000000.00003|4000|389400|-32.73|38|2024-11-06|15/09/2024||92.62||37000000000|4000|1|2024-08-07|15/06/2024|152.4|87.05|39130000000|37110000000|3075|1
2024-10-06 00:36:37|04661|946133|4114|273.78B|273779999999.99997|1793|508587|33.06|39|2024-11-06|15/09/2024||16.06||98600000000|1793|1|2024-08-07|15/06/2024|29.98|17.39|105100000000|96600000000|1514|1
2024-10-06 00:36:48|04662|44280|5401|3.16T|3160000000000|3236|5128600|-2.79|45|2025-02-05|15/12/2024||128.39||2245680000000|3236|1|2024-10-29|15/09/2024||124.42||2197710000000|3236|1
2024-10-06 00:37:01|04663|44109|1332|289.26B|289260000000|930.6|1555456|32.09|44|2024-11-06|15/09/2024||16.09||218780000000|930.59997558594|1|2024-08-06|15/06/2024|17.02|21.56|220640000000|209750000000|746.29998779297|1
2024-10-06 00:37:09|04664|44263|9432|12.44T|12440000000000|148.4|195795457|-14.71|46|2025-02-06|15/12/2024||3.78||3402800000000|148.39999389648|1|2024-11-05|15/09/2024||3.3||3314020000000|148.39999389648|1
2024-10-06 00:37:22|04665|946325|9404|575.01B|575010000000|2295|486919|59.38|40|2025-01-30|15/12/2024||||115950000000|2295|1|2024-11-01|15/09/2024||||105740000000|2295|1
2024-10-06 00:37:33|04666|44233|9101|2.23T|2230000000000|4969|6145465|28.23|45|2025-02-05|15/12/2024||||642000000000|4969|1|2024-11-06|15/09/2024||||642000000000|4969|1
2024-10-06 00:37:44|04667|946274|8086|239.34B|239340000000|1467.5|653548|35.13|39|2024-11-07|15/09/2024||29.2||161330000000|1467.5|1|2024-08-08|15/06/2024|16.11|27.14|152390000000|157530000000|1237|1
2024-10-06 00:37:57|04668|952892|9031|178.72B|178720000000|2290.5|258482|-6.62|38|2024-11-07|15/09/2024|||||2290.5|1|2024-08-08|15/06/2024|47.03||101630000000||2273|1
2024-10-06 00:38:06|04669|946083|1820|202.56B|202560000000|5132|197682|45.3|40|2025-02-05|15/12/2024||||86620000000|5132|1|2024-11-06|15/09/2024||||84890000000|5132|1
2024-10-06 00:38:18|04670|44314|4021|712.99B|712990000000|5181|961773|-18.77|44|2024-11-11|15/09/2024||75.09||54370000000|5181|1|2024-08-09|15/06/2024|83.78|73.37|58690000000|57980000000|4544|1
2024-10-06 00:38:27|04671|44127|7201|1.45T|1450000000000|414.3|36575502|-31.63|44|2024-11-06|15/09/2024||13.88||3175850000000|414.29998779297|1|2024-07-25|15/06/2024|7.77|27.88|2998400000000|3096140000000|521.40002441406|1
2024-10-06 00:38:37|04672|44164|2002|541.32B|541320000000.00006|1820|904415|0|44|2024-10-24|15/09/2024||32.28||219880000000|1820|1|2024-08-07|15/06/2024|36.46|36.46|213870000000|213870000000|1775.5|1
2024-10-06 00:38:49|04673|44244|3105|156.99B|156990000000|998.9|531785|-5.54|44|2024-11-07|15/09/2024||||121000000000|998.90002441406|1|2024-08-07|15/06/2024|6.62||109270000000|117700000000|966.09997558594|1
2024-10-06 00:38:59|04674|946110|2897|1.22T|1220000000000|4084|982744|-6.72|39|2024-11-07|15/09/2024||62.17||195950000000|4084|1|2024-08-06|15/06/2024|52.46|53.87|185040000000|181130000000|3829|1
2024-10-06 00:39:12|04675|946342|9843|2.36T|2360000000000|20885|966450|32.39|41|2024-11-11|15/09/2024||138.19||210440000000|20885|1|2024-08-07|15/06/2024|214.26|202.69|232820000000|230680000000|18350|1
2024-10-06 00:39:22|04676|44458|||||||45|2025-01-23|15/12/2024||55.57||252680000000|2388.5|1|2024-10-28|15/09/2024||49.53||263000000000|2388.5|1
2024-10-06 00:39:32|04677|952080|4403|608.17B|608170000000|2555.5|625340|28.27|39|2025-02-05|15/12/2024||||60060000000|2555.5|1|2024-10-30|15/09/2024||||56350000000|2555.5|1
2024-10-06 00:39:45|04678|946241|7240|379.59B|379590000000|2305|362139|20.37|40|2025-01-31|15/12/2024||||186850000000|2305|1|2024-11-06|15/09/2024||||195420000000|2305|1
2024-10-06 00:39:55|04679|44113|8604|2.3T|2300000000000|779.1|13500948|32.41|40|2024-11-01|15/09/2024||||351944000000|779.09997558594|1|2024-07-30|15/06/2024|23.33||454440000000|409000000000|910.70001220703|1
2024-10-06 00:40:06|04680|946116|3231|684.71B|684710000000|3959|808290|6.51|40|2025-01-30|15/12/2024||104.58||193880000000|3959|1|2024-10-24|15/09/2024||69.43||187340000000|3959|1
2024-10-06 00:40:16|04681|946142|4307|2.93T|2930000000000|5103|2274906|30.34|40|2025-01-29|15/12/2024||41.85||199000000000|5103|1|2024-10-30|15/09/2024||40.64||195250000000|5103|1
2024-10-06 00:40:27|04682|44186|6471|356.26B|356260000000|729|2071123|-10.59|45|2025-01-31|15/12/2024||||209350000000|729|1|2024-10-31|15/09/2024||||201950000000|729|1
2024-10-06 00:40:36|04683|44191|6472|138.93B|138930000000|261.5|4647221|-3.58|45|2025-01-31|15/12/2024||||214650000000|261.5|1|2024-10-30|15/09/2024||||219300000000|261.5|1
2024-10-06 00:40:47|04684|44308|9613|3.58T|3580000000000|2551.5|3639329|33.17|44|2024-11-04|15/09/2024||21.49||1112110000000|2551.5|1|2024-08-06|15/06/2024|15.15|21.05|1112100000000|1061240000000|1875.5|1
2024-10-06 00:40:57|04685|44134|1802|1.31T|1310000000000|1828.5|2762608|43.08|45|2024-11-04|15/09/2024||24||621490000000|1828.5|1|2024-08-06|15/06/2024|36.05|15.36|574710000000|525430000000|1589.5|1
2024-10-06 00:41:08|04686|952127|4684|2.21T|2210000000000|5016|1298673|8.17|39|2025-01-28|15/12/2024||38.39||30940000000|5016|1|2024-10-22|15/09/2024||33.9||30340000000|5016|1
2024-10-06 00:41:19|04687|44193|9007|573.08B|573080000000|1612|1419902|-22.91|45|2025-02-05|15/12/2024||||102500000000|1612|1|2024-10-31|15/09/2024||||102400000000|1612|1
2024-10-06 00:41:32|04688|44284|3861|576.11B|576110000000|585.1|4231526|-3.8|44|2024-11-05|15/09/2024||||492050000000|585.09997558594|1|2024-08-02|15/06/2024|18||438100000000|443800000000|625.79998779297|1
2024-10-06 00:41:43|04689|44141|6103|190.9B|190900000000|3156|238066|-49.86|45|2025-01-29|15/12/2024||63.91||51850000000|3156|1|2024-10-30|15/09/2024||63.91||50490000000|3156|1
2024-10-06 00:41:54|04690|44177|7733|3.14T|3140000000000|2750|3953690|42.56|45|2024-11-07|15/09/2024||25.61||243620000000|2750|1|2024-08-07|15/06/2024|12.51|14.54|234820000000|232340000000|2327|1
2024-10-06 00:42:03|04691|946215|6645|1.28T|1280000000000|6515|1029610|2.05|40|2025-01-29|15/12/2024||77.2||215500000000|6515|1|2024-10-24|15/09/2024||65.6||195600000000|6515|1
2024-10-06 00:42:13|04692|946147|4528|943.75B|943750000000|2009.5|1872313|-26.49|40|2025-01-31|15/12/2024||43.82||128610000000|2009.5|1|2024-10-31|15/09/2024||51.98||126000000000|2009.5|1
2024-10-06 00:42:26|04693|951943|3288|661.29B|661290000000|5678|315484|14.75|38|2024-11-13|15/09/2024||||420300000000|5678|1|2024-08-13|15/06/2024|141.57||292300000000|300120000000|5100|1
2024-10-06 00:42:36|04694|946163|4716|1.87T|1870000000000|14550|157371|34.35|40|2024-12-17|15/11/2024||116.64||63390000000|14550|1|2024-09-25|15/08/2024|119.99|107.05|63920000000|61470000000|13805|1
2024-10-06 00:42:47|04695|946159|4661|6.1T|6100000000000|3724|4367489|-24.15|40|2025-01-30|15/12/2024||31.92||204780000000|3724|1|2024-10-30|15/09/2024||21.28||167480000000|3724|1
2024-10-06 00:42:58|04696|943425|8591|3.84T|3840000000000|3348|3400660|24.48|40|2024-10-30|15/09/2024||||769900000000|3348|1|2024-08-05|15/06/2024|75.4||708140000000|755300000000|3181|1
2024-10-06 00:43:12|04697|44298|9532|1.33T|1330000000000|3289|1151723|38.86|45|2025-01-30|15/12/2024||77.1||537900000000|3289|1|2024-10-30|15/09/2024||86.2||469700000000|3289|1
2024-10-06 00:43:22|04698|946191|6136|173.47B|173470000000|2002.5|348960|15.55|40|2025-01-09|15/11/2024||||40500000000|2002.5|1|2024-10-10|15/08/2024||||39800000000|2002.5|1
2024-10-06 00:43:31|04699|946165|4768|1.33T|1330000000000|3506|987395|15.71|40|2025-01-29|15/12/2024||39.98||262260000000|3506|1|2024-10-30|15/09/2024||23||237960000000|3506|1
2024-10-06 00:43:41|04700|946153|4578|4.61T|4610000000000|8523|1505519|66.3|39|2024-11-14|15/09/2024||146.79||591270000000|8523|1|2024-07-31|15/06/2024|56.02|33.19|589410000000|577330000000|7789|1
2024-10-06 00:43:50|04701|951826|2427|220.38B|220380000000|1749|622411|57.71|37|2024-08-02|15/06/2024|||||1749|1|2024-05-07|15/03/2024|||||1748|1
2024-10-06 00:44:00|04702|952776|8283|280.23B|280230000000|4473|102290|-1.52|39|2025-01-29|15/12/2024||||312130000000|4473|1|2024-10-30|15/09/2024||||298700000000|4473|1
2024-10-06 00:44:11|04703|946257|7532|2.2T|2200000000000|3682|1960198|21.92|40|2025-02-05|15/12/2024||||572550000000|3682|1|2024-11-06|15/09/2024||||546150000000|3682|1
2024-10-06 00:44:21|04704|44256|6752|3.03T|3030000000000|1299|9182252|-17.34|45|2025-01-30|15/12/2024||36.86||2202000000000|1299|1|2024-10-31|15/09/2024||32.27||2097450000000|1299|1
2024-10-06 00:44:31|04705|946160|4666|309.88B|309880000000|1816.5|1075982|-0.55|39|2024-12-16|15/10/2024||30.28||95910000000|1816.5|1|2024-09-17|15/07/2024|33.09|34.87|94340000000|92530000000|1779|1
2024-10-06 00:44:43|04706|946087|1893|182.73B|182730000000|648.4|1762058|-22.6|40|2025-02-06|15/12/2024||||162550000000|648.40002441406|1|2024-11-07|15/09/2024||||162130000000|648.40002441406|1
2024-10-06 00:44:54|04707|969040|4587|367.58B|367580000000|2836|980700|92.27|36|2025-02-05|15/12/2024||3.44||6870000000|2836|1|2024-11-08|15/09/2024||13.3||6130000000|2836|1
2024-10-06 00:45:04|04708|949899|2181|581.37B|581370000000|260.4|8742277|9.46|39|2024-11-08|15/09/2024||||350780000000|260.39999389648|1|2024-08-08|15/06/2024|5.72||360810000000|352790000000|244.39999389648|1
2024-10-06 00:45:15|04709|952657|7956|206.83B|206830000000|1729.5|1217016|3.81|42|2024-11-06|15/09/2024||18.36||26890000000|1729.5|1|2024-08-14|15/06/2024|13.95|17.29|27560000000|25490000000|1368.5|1
2024-10-06 00:45:24|04710|952627|7846|176.93B|176930000000|4558|102094|-12.18|38|2024-11-05|15/09/2024|||||4558|1|2024-08-07|15/06/2024|158.23||36840000000||4168|1
2024-10-06 00:45:35|04711|952172|4927|345.62B|345620000000|1562|812953|-11.63|38|2024-11-11|15/09/2024||9.18||41530000000|1562|1|2024-08-05|15/06/2024|19.77|19.77|42950000000|43680000000|1361.5|1
2024-10-06 00:45:44|04712|961975|3923|395.68B|395680000000|2184|1018039|6.64|34|2024-11-12|15/09/2024||8.68||11720000000|2184|1|2024-08-13|15/06/2024|11.43|8.07|11220000000|11090000000|1847.5|1
2024-10-06 00:45:53|04713|952147|4755|1.96T|1960000000000|913|32638950|57.96|38|2024-11-13|15/09/2024||-8.25||555160000000|913|1|2024-08-09|15/06/2024|-15.63|-9.54|537280000000|531170000000|773.29998779297|1
2024-10-06 00:46:03|04714|952303|6098|13.34T|13340000000000|8957|4979561|93.33|38|2024-11-11|15/09/2024||68.45||874210000000|8957|1|2024-08-08|15/06/2024|69.12|55.45|901560000000|869010000000|7779|1
2024-10-06 00:46:18|04715|952874|8876|293.48B|293480000000|1942|649315|25.33|39|2025-02-06|15/12/2024||||33900000000|1942|1|2024-11-07|15/09/2024||||33500000000|1942|1
2024-10-06 00:46:29|04716|100158|6723|3.82T|3820000000000|2136|15032071|-2.8|43|2025-02-06|15/12/2024||43.85||368970000000|2136|1|2024-10-24|15/09/2024||49.13||360130000000|2136|1
2024-10-06 00:46:39|04717|946126|3941|247.74B|247740000000|999.7|787010|1.52|39|2024-11-01|15/09/2024||||246780000000|999.70001220703|1|2024-08-01|15/06/2024|56.49||244520000000|243280000000|1048|1
2024-10-06 00:46:50|04718|44292|8308|2.22T|2220000000000|960.2|12012392|17.18|46|2025-01-29|15/12/2024||16.98||157430000000|960.20001220703|1|2024-11-08|15/09/2024||19.72||161230000000|960.20001220703|1
2024-10-06 00:47:01|04719|952126|4681|300.31B|300310000000|2844.5|412415|30.27|39|2025-02-06|15/12/2024||88.78||82710000000|2844.5|1|2024-11-08|15/09/2024||29.19||52120000000|2844.5|1
2024-10-06 00:47:12|04720|44192|7752|980B|980000000000|1660.5|2830731|34.24|44|2024-11-01|15/09/2024||16.05||599500000000|1660.5|1|2024-08-06|15/06/2024|13.03|14.4|574380000000|558780000000|1139|1
2024-10-06 00:47:21|04721|946185|5947|499.95B|499950000000|3522|410174|25.99|40|2025-02-05|15/12/2024||48.23||116170000000|3522|1|2024-11-07|15/09/2024||35.12||113230000000|3522|1
2024-10-06 00:47:33|04722|946232|6963|711.68B|711680000000|1844|5436411|-33.14|40|2025-02-03|15/12/2024||16.28||126400000000|1844|1|2024-10-31|15/09/2024||4.33||122240000000|1844|1
2024-10-06 00:47:43|04723|949911|4527|803.96B|803960000000|3524|673389|-3.5|39|2024-11-07|15/09/2024||35.07||70850000000|3524|1|2024-08-07|15/06/2024|37.18|39.89|68360000000|67660000000|3233|1
2024-10-06 00:47:53|04724|946255|7453|716.33B|716330000000|2706|4181624|53.27|40|2025-01-03|15/11/2024||||179400000000|2706|1|2024-10-11|15/08/2024||12.01||164730000000|2706|1
2024-10-06 00:48:04|04725|946204|6417|459.57B|459570000000|2095|1576140|54.52|40|2025-02-05|15/12/2024||||59430000000|2095|1|2024-11-04|15/09/2024||||56510000000|2095|1
2024-10-06 00:48:15|04726|946317|9065|268.78B|268779999999.99997|4940|166135|-2.06|39|2024-10-30|15/09/2024||||146930000000|4940|1|2024-07-31|15/06/2024|102.25||143020000000|144430000000|5335|1
2024-10-06 00:48:25|04727|946276|8136|955.9B|955900000000|4047|2148160|75.75|39|2024-10-31|15/09/2024||||31400000000|4047|1|2024-08-02|15/06/2024|43.6||28910000000|27720000000|3060|1
2024-10-06 00:48:33|04728|1131558|4443|267.55B|267550000000|2124|1059726|76.85|24|2025-01-09|15/11/2024||4.75||10550000000|2124|1|2024-10-11|15/08/2024||-0.985||9710000000|2124|1
2024-10-06 00:48:46|04729|946149|4536|624.9B|624900000000|1792.5|1294695|32.78|40|2025-02-06|15/12/2024||24.15||73810000000|1792.5|1|2024-11-07|15/09/2024||21||74510000000|1792.5|1
2024-10-06 00:48:56|04730|946183|5929|854.97B|854970000000|3929|735437|100.82|40|2025-01-29|15/12/2024||54.75||156320000000|3929|1|2024-10-30|15/09/2024||54.03||165060000000|3929|1
2024-10-06 00:49:09|04731|44179|2501|609.9B|609900000000|7827|320765|59.67|44|2024-11-06|15/09/2024||||131700000000|7827|1|2024-08-13|15/06/2024|103.42||134900000000|132600000000|6065|1
2024-10-06 00:49:20|04732|952104|4887|265.63B|265630000000|2133|752927|45.73|38|2024-11-08|15/09/2024||46.46||49730000000|2133|1|2024-08-09|15/06/2024|117.85|302.98|44330000000|47950000000|2045|1
2024-10-06 00:49:31|04733|946294|8473|1.01T|1010000000000|3338|1721631|6.82|39|2024-10-30|15/09/2024||||249024000000|3338|1|2024-08-02|15/06/2024|70.79||330540000000|315059000000|3807|1
2024-10-06 00:49:43|04734|946339|9719|939.42B|939420000000|3006|809089|17.08|40|2025-01-29|15/12/2024||35.51||128030000000|3006|1|2024-10-30|15/09/2024||32.91||124880000000|3006|1
2024-10-06 00:49:54|04735|44318|9735|2.22T|2220000000000|5351|741403|-46.89|34|2025-02-06|15/12/2024||||297430000000|5351|1|2024-11-07|15/09/2024||||285870000000|5351|1
2024-10-06 00:50:05|04736|946207|6460|622.25B|622250000000|2904|1035037|9.38|39|2024-11-06|15/09/2024||49.86||110130000000|2904|1|2024-08-07|15/06/2024|113.54|66.5|104760000000|97000000000|2181|1
2024-10-06 00:50:19|04737|952890|9024|994.15B|994150000000|3302|1643139|136.62|39|2025-02-06|15/12/2024||42.3||121000000000|3302|1|2024-11-07|15/09/2024||38.6||126290000000|3302|1
2024-10-06 00:50:30|04738|946217|6724|905.2B|905200000000|2760|1144869|20.05|39|2024-10-25|15/09/2024||28.9||328820000000|2760|1|2024-07-31|15/06/2024|57.78|34.7|336610000000|314420000000|2593|1
2024-10-06 00:50:41|04739|946318|9076|408.78B|408780000000|2430.5|594598|17.33|39|2024-11-08|15/09/2024||||159210000000|2430.5|1|2024-08-08|15/06/2024|19||164630000000|161730000000|2260.5|1
2024-10-06 00:50:50|04740|946139|4204|938.25B|938250000000|2247.5|1170327|7.9|39|2024-10-30|15/09/2024||46.7||344600000000|2247.5|1|2024-07-31|15/06/2024|56.47|29.8|298830000000|290000000000|2243|1
2024-10-06 00:51:00|04741|44154|1928|2.56T|2560000000000|3951|2562468|39.88|45|2024-12-05|15/10/2024||55.65||973860000000|3951|1|2024-09-05|15/07/2024|111.96|80.39|1082080000000|952850000000|3734|1
2024-10-06 00:51:09|04742|44254|3382|5.7T|5700000000000|2194.5|12997510|14.34|45|2025-01-09|15/11/2024||37.07||2992870000000|2194.5|1|2024-10-10|15/08/2024||31.34||3085810000000|2194.5|1
2024-10-06 00:51:20|04743|952815|8410|350.98B|350980000000|300|7423790|-1.7|39|2025-01-31|15/12/2024||4.23||54000000000|300|1|2024-11-08|15/09/2024||4.59||50754000000|300|1
2024-10-06 00:51:29|04744|1056361|9143|977.92B|977920000000|1563.5|1850405|-18.59|30|2025-01-24|15/12/2024||34.92||371800000000|1563.5|1|2024-11-08|15/09/2024||21.11||339690000000|1563.5|1
2024-10-06 00:51:37|04745|969284|6753|658.07B|658070000000|1013.5|2701045|8.16|33|2024-11-01|15/09/2024||1.98||556320000000|1013.5|1|2024-08-09|15/06/2024|-1.98|-3.02|531960000000|536240000000|850.40002441406|1
2024-10-06 00:51:46|04746|1011980|3697|253.79B|253790000000|14415|1001024|-45.73|34|2025-01-09|15/11/2024||107.66||30500000000|14415|1|2024-10-10|15/08/2024||188.88||30630000000|14415|1
2024-10-06 00:51:55|04747|946333|9507|265.41B|265410000000.00003|1290.5|606258|32.35|39|2024-10-31|15/09/2024||100.2||218600000000|1290.5|1|2024-07-30|15/06/2024|116.83|21.8|186850000000|178300000000|1267|1
2024-10-06 00:52:04|04748|946260|7701|1.43T|1430000000000|4874|757866|23.74|40|2025-02-05|15/12/2024||42.4||130050000000|4874|1|2024-11-06|15/09/2024||52.6||130730000000|4874|1
2024-10-06 00:52:14|04749|946277|8227|613.03B|613030000000|8340|319634|11.98|40|2024-12-16|15/11/2024||165.07||169130000000|8340|1|2024-09-30|15/08/2024|158.7|145.74|166130000000|164600000000|7886|1
2024-10-06 00:52:25|04750|946252|7309|2.24T|2240000000000|25220|279945|22.13|39|2024-10-22|15/09/2024||158.07||116640000000|25220|1|2024-07-30|15/06/2024|223.8|69.09|116330000000|103340000000|26170|1
2024-10-06 00:52:36|04751|44139|1803|680.47B|680470000000|975|3894729|-3.42|46|2025-01-29|15/12/2024||26.33||468360000000|975|1|2024-11-05|15/09/2024||21.72||434870000000|975|1
2024-10-06 00:52:45|04752|44115|4063|11.92T|11920000000000|6023|6354131|40.46|45|2025-01-23|15/12/2024||81.08||666850000000|6023|1|2024-10-25|15/09/2024||74.04||646260000000|6023|1
2024-10-06 00:52:56|04753|946234|6967|749.5B|749500000000|5547|790413|-0.09|40|2025-01-30|15/12/2024||68.53||63830000000|5547|1|2024-10-31|15/09/2024||55.35||59480000000|5547|1
2024-10-06 00:53:05|04754|44277|||||||40|2023-11-15|15/09/2023||76.52|||2766|1|2023-08-04|15/06/2023|64.46|70.78|129390000000||2810.5|1
2024-10-06 00:53:23|04755|44170|4507|1.78T|1780000000000|2089|1351389|-67.63|45|2025-02-03|15/12/2024||45.48||114130000000|2089|1|2024-10-28|15/09/2024||49.32||118150000000|2089|1
2024-10-06 00:53:34|04756|946119|3360|222.29B|222290000000|2356|250032|7.07|39|2024-11-08|15/09/2024||32.86||162320000000|2356|1|2024-08-09|15/06/2024|32.49|28.62|155220000000|152690000000|2046|1
2024-10-06 00:53:45|04757|44215|4911|1.53T|1530000000000|3822|3546526|-28.18|44|2024-11-07|15/09/2024||19.52||242300000000|3822|1|2024-08-07|15/06/2024|8.26|15.76|259080000000|269030000000|4446|1
2024-10-06 00:53:56|04758|44322|5831|691.56B|691560000000|1259|2037971|1.49|46|2025-01-29|15/12/2024||31.39|||1259|1|2024-11-07|15/09/2024||28.48|||1259|1
2024-10-06 00:54:05|04759|949826|1414|297.66B|297660000000|5720|159697|-1.85|39|2024-11-08|15/09/2024||||22000000000|5720|1|2024-08-09|15/06/2024|57.41|67.09|20640000000|22580000000|5395|1
2024-10-06 00:54:19|04760|952951|9601|141.72B|141720000000|10315|62771|1.93|38|2024-10-11|15/08/2024|||||10315|1|2024-07-12|15/05/2024|-6.41||19480000000||9072|1
2024-10-06 00:54:29|04761|44304|4004|669.09B|669090000000|3703|1948363|52.29|44|2024-11-06|15/09/2024||||353430000000|3703|1|2024-08-08|15/06/2024|63.07||347170000000|345410000000|3077|1
2024-10-06 00:54:39|04762|951927|3197|525.76B|525760000000|2311|1211144|12.35|38|2024-11-08|15/09/2024||18.02||99250000000|2311|1|2024-08-14|15/06/2024|12.62|10.11|95860000000|93310000000|1987.5|1
2024-10-06 00:54:49|04763|946197|6273|4.24T|4240000000000|66210|261931|-2.36|39|2024-11-12|15/09/2024||675||202970000000|66210|1|2024-08-09|15/06/2024|759.43|680.4|202780000000|204700000000|64860|1
2024-10-06 00:55:00|04764|951783|2175|185.85B|185850000000|2171.5|500976|-15.59|39|2025-01-29|15/12/2024||11.52||14550000000|2171.5|1|2024-10-25|15/09/2024||9.89||14540000000|2171.5|1
2024-10-06 00:55:11|04765|1116052|9434|9.15T|9150000000000|193.5|72908545|15.49|30|2025-02-06|15/12/2024||2.46||1643510000000|193.5|1|2024-11-06|15/09/2024||3.6||1552330000000|193.5|1
2024-10-06 00:55:23|04766|44333|9984|12.42T|12420000000000|8561|12580337|40.76|44|2024-11-12|15/09/2024||115.81||1814790000000|8561|1|2024-08-07|15/06/2024|-122.35|77.85|1701750000000|1675560000000|7172|1
2024-10-06 00:55:33|04767|951812|2331|501.36B|501360000000|1024.5|1084884|16.46|38|2024-10-31|15/09/2024||||133550000000|1024.5|1|2024-08-06|15/06/2024|8.6||129010000000|128840000000|869.40002441406|1
2024-10-06 00:55:44|04768|44199|2768|752.37B|752370000000|3463|1490219|15.24|44|2024-10-30|15/09/2024|||||3463|1|2024-07-30|15/06/2024|106.08||623800000000||3727|1
2024-10-06 00:55:54|04769|44123|8630|3.16T|3160000000000|3258|2995089|55.96|37|2024-11-15|15/09/2024||||1277000000000|3258|1|2024-08-09|15/06/2024|121.53||1522500000000|498500000000|2958|1
2024-10-06 00:56:04|04770|44266|6758|17.27T|17270000000000|2767|5814639|-77.54|33|2024-11-08|15/09/2024||39.6||3019660000000|2767|1|2024-08-07|15/06/2024|37.98|165.78|3011650000000|2752680000000|12315|1
2024-10-06 00:56:15|04771|946312|9003|233.71B|233710000000|2385.5|237147|-13.62|39|2024-10-31|15/09/2024||||65674000000|2385.5|1|2024-08-01|15/06/2024|107.48||81000000000||2468|1
2024-10-06 00:56:28|04772|946337|9684|688.69B|688690000000|5738|658760|12.03|39|2024-11-06|15/09/2024||62.49||84510000000|5738|1|2024-08-06|15/06/2024|88.52|65.03|69920000000|72590000000|4538|1
2024-10-06 00:56:39|04773|946230|6923|439.43B|439430000000|2764|561097|18.17|40|2025-01-29|15/12/2024||||135500000000|2764|1|2024-10-28|15/09/2024||||125770000000|2764|1
2024-10-06 00:56:50|04774|44167|7270|1.88T|1880000000000|2572|4374002|-4.58|45|2025-02-06|15/12/2024||147.94||1248310000000|2572|1|2024-11-06|15/09/2024||132.89||1203400000000|2572|1
2024-10-06 00:57:00|04775|946259|7649|503.36B|503360000000|2781.5|724316|38.75|40|2024-12-17|15/11/2024||34.78||214250000000|2781.5|1|2024-09-24|15/08/2024|38.33|33.72|212850000000|209250000000|2488|1
2024-10-06 00:57:12|04776|44279|3436|574.75B|574750000000|1643.5|6993421|-14.49|41|2024-11-06|15/09/2024||18.31||103700000000|1643.5|1|2024-08-07|15/06/2024|21.61|24.54|104760000000|102190000000|2010|1
2024-10-06 00:57:23|04777|946138|4203|377.73B|377730000000|4056|298245|23.51|39|2024-11-04|15/09/2024||||76750000000|4056|1|2024-08-05|15/06/2024|75.16||76650000000|75650000000|3750|1
2024-10-06 00:57:34|04778|44309|4005|690.04B|690040000000|421.6|16665195|7.22|45|2025-01-31|15/12/2024||5.01||679030000000|421.60000610352|1|2024-10-30|15/09/2024||-2.2||674280000000|421.60000610352|1
2024-10-06 00:57:46|04779|44242|8053|4.1T|4099999999999.9995|3386|3208168|20.48|44|2024-11-01|15/09/2024||115.2||1787360000000|3386|1|2024-07-31|15/06/2024|103.86|127.82|1771730000000|1781550000000|3846|1
2024-10-06 00:57:56|04780|44165|4506|258.24B|258240000000|650|5506155|27.38|45|2025-01-30|15/12/2024||15.9||91880000000|650|1|2024-10-28|15/09/2024||15||88540000000|650|1
2024-10-06 00:58:07|04781|44126|5802|1.82T|1820000000000|2327.5|3220713|40.38|44|2024-10-31|15/09/2024||46.6||1135980000000|2327.5|1|2024-08-01|15/06/2024|40.73|31.92|1115550000000|1037840000000|2310|1
2024-10-06 00:58:17|04782|949876|1911|1.34T|1340000000000|6536|2232721|80.8|39|2024-10-29|15/09/2024||112.4||510690000000|6536|1|2024-08-08|15/06/2024|163.59|135.7|527780000000|502470000000|4990|1
2024-10-06 00:58:28|04783|44156|6302|424.24B|424240000000|3530|523521|1.09|44|2024-11-01|15/09/2024||||239500000000|3530|1|2024-08-07|15/06/2024|82.13||265540000000|237090000000|3363|1
2024-10-06 00:58:38|04784|44330|5713|1.26T|1260000000000|4584|1749813|10.4|45|2024-11-12|15/09/2024||74.62||372840000000|4584|1|2024-08-07|15/06/2024|80.34|93.29|410300000000|414730000000|3970|1
2024-10-06 00:58:47|04785|969280|8309|2.45T|2450000000000|3404|2764766|21.14|34|2025-01-29|15/12/2024||76.57||174640000000|3404|1|2024-11-13|15/09/2024||81.55||165600000000|3404|1
2024-10-06 00:59:00|04786|44302|8316|12.12T|12120000000000|3089|11191973|-57.79|38|2025-01-30|15/12/2024||72.76||823440000000|3089|1|2024-11-13|15/09/2024||73.81||934410000000|3089|1
2024-10-06 00:59:14|04787|44255|5232|137.03B|137030000000|4114|189965|14.72|44|2024-11-07|15/09/2024||||58910000000|4114|1|2024-08-06|15/06/2024|20.17||53230000000|55240000000|3460|1
2024-10-06 00:59:24|04788|44178|8830|2.33T|2330000000000|4924|1316987|33.73|44|2024-11-08|15/09/2024||90.21||214620000000|4924|1|2024-08-08|15/06/2024|157.28|113.29|315720000000|267390000000|4451|1
2024-10-06 00:59:34|04789|946171|5110|413.87B|413870000000|1573.5|1231737|0.22|39|2024-11-06|15/09/2024||20.91||289170000000|1573.5|1|2024-08-07|15/06/2024|52.8|26.23|295680000000|297790000000|1476.5|1
2024-10-06 00:59:45|04790|946345|9989|497.75B|497750000000|4256|289766|3.08|39|2024-11-12|15/09/2024||67.02||202470000000|4256|1|2024-08-14|15/06/2024|62.33|60.72|194570000000|195020000000|3842|1
2024-10-06 00:59:55|04791|951840|2587|1.71T|1710000000000|5528|546560|22.38|38|2024-11-08|15/09/2024||90.32||464610000000|5528|1|2024-08-08|15/06/2024|84.92|88.83|445700000000|448800000000|4960|1
2024-10-06 01:00:05|04792|946344|9987|401.4B|401400000000|5170|280744|16.1|39|2024-11-07|15/09/2024||98.72||622250000000|5170|1|2024-08-09|15/06/2024|63.91|51.84|582200000000|578360000000|5185|1
2024-10-06 01:00:16|04793|44162|7269|3.03T|3030000000000|1570.5|5891285|11.38|44|2024-11-05|15/09/2024||42.52||1435020000000|1570.5|1|2024-08-06|15/06/2024|59.21|55.06|1457650000000|1323100000000|1346.5|1
2024-10-06 01:00:29|04794|946229|6869|1.82T|1820000000000|2922.5|1460311|19.12|40|2025-02-05|15/12/2024||22.44||127450000000|2922.5|1|2024-11-06|15/09/2024||22.17||128350000000|2922.5|1
2024-10-06 01:00:41|04795|44148|8795|1.34T|1340000000000|2557.5|2124577|2.65|45|2024-11-13|15/09/2024|||||2557.5|1|2024-08-09|15/06/2024|||952950000000|953000000000|2162.5|1
2024-10-06 01:00:51|04796|952364|6395|124.15B|124150000000|977.8|267271|-18.82|38|2024-11-13|15/09/2024|||||977.79998779297|1|2024-08-09|15/06/2024|24.99||78920000000|78920000000|914.20001220703|1
2024-10-06 01:01:05|04797|44260|5233|389.5B|389500000000|3370|636697|32.26|45|2024-11-07|15/09/2024||||238460000000|3370|1|2024-08-08|15/06/2024|115.16||208850000000|200940000000|3468|1
2024-10-06 01:01:18|04798|44129|1801|1.15T|1150000000000|6300|707300|25.57|46|2025-02-06|15/12/2024||95.27||473820000000|6300|1|2024-11-08|15/09/2024||72.64||451280000000|6300|1
2024-10-06 01:01:29|04799|946154|4581|704.10B|704100000000|8590|187825|43.17|38|2024-08-01|15/06/2024||||80400000000|8590|1|2024-05-13|15/03/2024||-12.48||71830000000|8590|1
2024-10-06 01:01:42|04800|102044|4091|2.28T|2280000000000|5276|651726|51.61|43|2025-01-30|15/12/2024||68.15||326400000000|5276|1|2024-10-29|15/09/2024||68.15||321730000000|5276|1
2024-10-06 01:01:53|04801|44321|6976|368.58B|368580000000|2957.5|3890818|-20.39|45|2024-11-11|15/09/2024||38.46||91320000000|2957.5|1|2024-08-07|15/06/2024|50.62|18.9|81140000000|82050000000|3753|1
2024-10-06 01:01:59|04802|44194|2531|241.92B|241920000000|1239|534427|2.48|0||
2024-10-06 01:02:08|04803|44252|8233|373.51B|373510000000|1184|3602385|13.52|12|2024-12-20|15/11/2024||||122300000000|1184|1|2024-10-15|15/08/2024||||135150000000|1184|1
2024-10-06 01:03:15|04804|44155|4502|6.72T|6720000000000|4240|4234600|-4.05|6|2025-01-30|15/12/2024||19.28||1163460000000|4240|1|2024-10-31|15/09/2024||23.15||1082630000000|4240|1
2024-10-06 01:03:26|04805|946324|9401|634.72B|634720000000|3927|296845|70.04|39|2024-11-07|15/09/2024||||97220000000|3927|1|2024-08-08|15/06/2024|88.95||98600000000|98410000000|3630|1
2024-10-06 01:03:38|04806|44271|6762|3.6T|3600000000000|1898|3784410|-64.56|45|2025-01-29|15/12/2024||28.78||592590000000|1898|1|2024-11-01|15/09/2024||26.93||581970000000|1898|1
2024-10-06 01:03:49|04807|952290|6028|302.63B|302630000000|2891.5|493068|-10.01|39|2025-01-31|15/12/2024||||60900000000|2891.5|1|2024-10-30|15/09/2024||||58200000000|2891.5|1
2024-10-06 01:04:03|04808|44259|3401|277.76B|277760000000|1442.5|1101158|5.45|44|2024-11-04|15/09/2024||||259490000000|1442.5|1|2024-08-06|15/06/2024|23.12||255340000000|255500000000|1173.5|1
2024-10-06 01:04:15|04809|44185|4543|4.18T|4179999999999.9995|2813.5|4581397|44.84|45|2025-02-06|15/12/2024||24.62||260190000000|2813.5|1|2024-11-07|15/09/2024||22||248550000000|2813.5|1
2024-10-06 01:04:26|04810|946288|5844|653.72B|653720000000|2237.5|824708|8.51|40|2025-01-29|15/12/2024||44.55|||2237.5|1|2024-11-11|15/09/2024||19.83|||2237.5|1
2024-10-06 01:04:38|04811|946291|5832|255.3B|255300000000|1421|408365|29.36|39|2024-11-08|15/09/2024|||||1421|1|2024-07-30|15/06/2024|51.78||52440000000||1657|1
2024-10-06 01:04:49|04812|946283|8334|340.85B|340850000000|885.8|1491613|29.29|39|2024-11-06|15/09/2024|||||885.79998779297|1|2024-08-01|15/06/2024|28.59||56720000000|23500000000|1033.5|1
2024-10-06 01:05:00|04813|946292|5830|426.78B|426780000000|1418|989139|31.97|39|2024-11-08|15/09/2024|||||1418|1|2024-08-09|15/06/2024|56||61660000000||1214|1
2024-10-06 01:05:14|04814|946209|6481|315.79B|315790000000|2575.5|730024|-4.68|39|2024-11-07|15/09/2024||31.21||91260000000|2575.5|1|2024-08-07|15/06/2024|42.84|13.42|94720000000|87100000000|2458|1
2024-10-06 01:05:34|04815|946122|3626|859.54B|859540000000|3702|830265|13|40|2025-01-31|15/12/2024||50.54||139770000000|3702|1|2024-11-01|15/09/2024||44.56||139570000000|3702|1
2024-10-06 01:05:46|04816|946130|4045|186.4B|186400000000|1651|218629|25.69|39|2024-10-30|15/09/2024||||42450000000|1651|1|2024-07-31|15/06/2024|37.92||42560000000|40940000000|1534|1
2024-10-06 01:05:59|04817|44183|9001|506.43B|506430000000|2537|826198|-30.51|45|2025-02-05|15/12/2024||||158600000000|2537|1|2024-10-31|15/09/2024||||154100000000|2537|1
2024-10-06 01:06:15|04818|946084|1860|289.29B|289290000000|962.3|608447|22.43|40|2025-02-06|15/12/2024||||137830000000|962.29998779297|1|2024-11-11|15/09/2024||||124200000000|962.29998779297|1
2024-10-06 01:06:28|04819|44303|9602|982.15B|982150000000|5794|645435|14.71|45|2025-01-21|15/11/2024||||64250000000|5794|1|2024-10-15|15/08/2024||||69810000000|5794|1
2024-10-06 01:06:40|04820|946336|9533|412.03B|412030000000|4037|257481|59.98|39|2024-10-29|15/09/2024||||150000000000|4037|1|2024-07-31|15/06/2024|131.3||146100000000|150000000000|4046|1
2024-10-06 01:06:52|04821|952722|8129|299.71B|299710000000|4774|433290|50.74|38|2024-11-08|15/09/2024||57.96||379400000000|4774|1|2024-08-06|15/06/2024|28.75|40.66|373040000000|357650000000|3800|1
2024-10-06 01:07:04|04822|946332|9506|705.63B|705630000000|1411|2491685|54.66|39|2024-10-30|15/09/2024||115.4||655800000000|1411|1|2024-07-31|15/06/2024|121.11|57|614560000000|571300000000|1250|1
2024-10-06 01:07:20|04823|44265|5301|193.71B|193710000000|908.4|1526853|-19.79|44|2024-11-06|15/09/2024||||88160000000|908.40002441406|1|2024-08-08|15/06/2024|9.54||88760000000|93930000000|844.70001220703|1
2024-10-06 01:07:33|04824|44143|8766|10.9T|10900000000000|5590|5923881|66.27|45|2024-11-15|15/09/2024||||1765000000000|5590|1|2024-08-06|15/06/2024|100.58||1924070000000|1675000000000|4046|1
2024-10-06 01:07:45|04825|44329|4043|207.02B|207020000000|2877.5|522895|31.75|45|2025-01-29|15/12/2024||||90050000000|2877.5|1|2024-10-25|15/09/2024||||84850000000|2877.5|1
2024-10-06 01:07:58|04826|44278|9501|1.1T|1100000000000|687.6|31955482|15.72|45|2025-01-29|15/12/2024||0.7||1635300000000|687.59997558594|1|2024-10-29|15/09/2024||26.3||1790500000000|687.59997558594|1
2024-10-06 01:08:13|04827|44237|8035|11.68T|11680000000000|25355|5736981|28.35|45|2025-01-30|15/12/2024||263.16||575100000000|25355|1|2024-10-31|15/09/2024||213.94||543100000000|25355|1
2024-10-06 01:08:25|04828|44293|9531|1.32T|1320000000000|3377|1488103|-0.73|45|2025-01-30|15/12/2024||39.6||667900000000|3377|1|2024-10-24|15/09/2024||30.3||627950000000|3377|1
2024-10-06 01:08:39|04829|952044|4186|426.55B|426550000000|3520|851116|18.39|38|2024-11-07|15/09/2024||46.84||50000000000|3520|1|2024-08-06|15/06/2024|45.78|43.81|49720000000|46020000000|2815.5|1
2024-10-06 01:08:51|04830|44168|8804|514.74B|514740000000|2465.5|966403|22.15|46|2025-02-06|15/12/2024||82.02||157310000000|2465.5|1|2024-11-07|15/09/2024||20.25||58200000000|2465.5|1
2024-10-06 01:09:03|04831|44188|9005|1.12T|1120000000000|1872.5|1486044|11.99|45|2024-11-11|15/09/2024||||255700000000|1872.5|1|2024-08-08|15/06/2024|49.81||273080000000|247700000000|1705|1
2024-10-06 01:09:22|04832|44457|3289|715.62B|715620000000|1004|2528269|13.15|44|2024-11-07|15/09/2024||22.47||247190000000|1004|1|2024-08-08|15/06/2024|26.52|26.52|267180000000|267180000000|950|1
2024-10-06 01:09:32|04833|952609|7732|171.35B|171350000000|1625.5|500668|-1.6|39|2025-02-03|15/12/2024||||55450000000|1625.5|1|2024-10-25|15/09/2024||21.9||55750000000|1625.5|1
2024-10-06 01:09:42|04834|44202|7911|1.36T|1360000000000|4479|891266|33.3|44|2024-11-11|15/09/2024||||418000000000|4479|1|2024-08-09|15/06/2024|31.94||404270000000|401370000000|3884|1
2024-10-06 01:09:55|04835|44264|3402|1.36T|1360000000000|849|6442489|16.35|44|2024-11-05|15/09/2024||14.61||663220000000|849|1|2024-08-07|15/06/2024|16.77|13.45|637730000000|609350000000|702|1
2024-10-06 01:10:05|04836|44211|6502|1.99T|1990000000000|4590|1766262|-0.37|42|2024-05-10|15/03/2024||169.5||980000000000|4590|1|2024-02-14|15/12/2023||78.4||820000000000|4590|1
2024-10-06 01:10:17|04837|44324|4042|612.47B|612470000000|1923.5|1126126|4.48|44|2024-10-31|15/09/2024||||269600000000|1923.5|1|2024-08-02|15/06/2024|50.98||252860000000|252500000000|2009.5|1
2024-10-06 01:10:28|04838|44270|5332|907.51B|907510000000|5350|1102952|41.31|45|2025-01-30|15/12/2024||79.05||201000000000|5350|1|2024-10-31|15/09/2024||38.17||190410000000|5350|1
2024-10-06 01:10:41|04839|44136|5901|396.02B|396020000000|2312.5|443048|-8.56|44|2024-10-31|15/09/2024|||||2312.5|1|2024-08-02|15/06/2024|65.23||229870000000||2547.5|1
2024-10-06 01:10:51|04840|946109|2875|965.44B|965440000000|9549|517484|62.56|40|2025-01-29|15/12/2024||155.35||138150000000|9549|1|2024-10-30|15/09/2024||145.78||124450000000|9549|1
2024-10-06 01:11:00|04841|946170|5105|326.81B|326810000000|2122.5|1316916|-4.22|39|2024-11-13|15/09/2024||107.76||143670000000|2122.5|1|2024-08-09|15/06/2024|123.05|114.38|145940000000|139490000000|2078|1
2024-10-06 01:11:12|04842|44234|3101|88.01B|88010000000|999|352519|-1.77|44|2024-11-07|15/09/2024||||108330000000|999|1|2024-08-08|15/06/2024|8.9||105180000000|103650000000|951|1
2024-10-06 01:11:25|04843|946251|7282|316.11B|316110000000|2488.5|444485|-15.74|40|2025-01-31|15/12/2024||||267000000000|2488.5|1|2024-10-31|15/09/2024||||262070000000|2488.5|1
2024-10-06 01:11:36|04844|946115|3116|338.1B|338100000000|1894|758613|-25.12|40|2025-01-31|15/12/2024||82.68||524100000000|1894|1|2024-10-31|15/09/2024||67.55||497400000000|1894|1
2024-10-06 01:11:45|04845|946195|6201|3.47T|3470000000000|11320|549103|3.52|40|2025-01-31|15/12/2024||271.93||1059850000000|11320|1|2024-10-31|15/09/2024||159.93||1020090000000|11320|1
2024-10-06 01:11:54|04846|985692|7203|34.76T|34759999999999.996|2586|33167308|-0.15|35|2025-02-05|15/12/2024||97.6||12269010000000|2586|1|2024-10-30|15/09/2024||82.75||11691560000000|2586|1
2024-10-06 01:12:06|04847|44227|8015|2.87T|2870000000000|2718|2218516|0.92|44|2024-10-31|15/09/2024|||||2718|1|2024-07-31|15/06/2024|90.78||2541470000000||2989.5|1
2024-10-06 01:12:17|04848|44200|4704|1.09T|1090000000000.0001|8371|783731|48.58|45|2024-11-07|15/09/2024||75.06||69090000000|8371|1|2024-08-08|15/06/2024|53.84|63.11|68600000000|65970000000|6679|1
2024-10-06 01:12:27|04849|946254|7313|226.07B|226070000000|1782|325079|8.79|40|2025-01-30|15/12/2024||||117150000000|1782|1|2024-10-31|15/09/2024||||112850000000|1782|1
2024-10-06 01:12:36|04850|946150|4540|370.99B|370990000000|4886|355856|78.81|40|2025-02-06|15/12/2024||93.54||45350000000|4886|1|2024-11-06|15/09/2024||93.54||45350000000|4886|1
2024-10-06 01:12:45|04851|946120|3391|450.67B|450670000000|9265|162640|-12.18|40|2024-12-17|15/11/2024||178.63||267530000000|9265|1|2024-09-20|15/08/2024|184.52|177.97|273410000000|271610000000|8613|1
2024-10-06 01:12:55|04852|946326|9409|205.49B|205490000000|2022|125521|28.14|39|2024-11-08|15/09/2024||||75930000000|2022|1|2024-08-02|15/06/2024|51.41||77590000000|75500000000|2066|1
2024-10-06 01:13:05|04853|44135|4208|258.8B|258800000000|2666|450208|10.99|45|2025-02-05|15/12/2024||||125730000000|2666|1|2024-11-07|15/09/2024||||122280000000|2666|1
2024-10-06 01:13:19|04854|946219|6728|375.28B|375280000000|7616|280569|41.85|39|2024-11-11|15/09/2024||113.69||66830000000|7616|1|2024-08-13|15/06/2024|140.9|125.04|75910000000|65870000000|7543|1
2024-10-06 01:13:29|04855|946275|8113|2.99T|2990000000000|5091|1086661|-4.68|38|2024-11-08|15/09/2024||41.61||253210000000|5091|1|2024-08-06|15/06/2024|37.06|37.69|251450000000|250180000000|4691|1
2024-10-06 01:13:40|04856|946231|6925|205.47B|205470000000|2093|348855|13.2|39|2024-11-06|15/09/2024||9.3||42800000000|2093|1|2024-08-05|15/06/2024|2.92|15.3|37540000000|39900000000|2019|1
2024-10-06 01:13:51|04857|952141|4732|657.97B|657970000000|1369.5|1549135|10.58|38|2024-11-05|15/09/2024||||25780000000|1369.5|1|2024-08-06|15/06/2024|19.26||25640000000|25100000000|1155|1
2024-10-06 01:14:00|04858|946121|3591|246.53B|246530000000|4506|169921|33.67|39|2024-11-01|15/09/2024||||54211000000|4506|1|2024-08-07|15/06/2024|55.18||46460000000|52000000000|3845|1
2024-10-06 01:14:09|04859|949905|3141|426.89B|426890000000|2064|969455|-19.83|38|2025-01-08|15/11/2024||19.67||309970000000|2064|1|2024-10-07|15/08/2024||52.47||322550000000|2064|1
2024-10-06 01:14:21|04860|44213|9021|1.31T|1310000000000|2789|2003103|-4.76|45|2025-01-29|15/12/2024||||446000000000|2789|1|2024-10-29|15/09/2024||||422220000000|2789|1
2024-10-06 01:14:31|04861|946093|2267|1.03T|1030000000000|3413|1532797|-10.61|39|2024-11-12|15/09/2024||45.82||133300000000|3413|1|2024-07-30|15/06/2024|46.48|45.49|122640000000|122830000000|2889|1
2024-10-06 01:14:46|04862|946341|9831|311.89B|311890000000|451.5|4944716|-0.18|40|2025-01-30|15/12/2024||21.61||407950000000|451.5|1|2024-10-31|15/09/2024||7.88||417690000000|451.5|1
2024-10-06 01:14:59|04863|946293|8418|333.08B|333080000000|1550.5|702497|21.61|39|2024-11-08|15/09/2024|||||1550.5|1|2024-08-02|15/06/2024|53.12||55490000000|30500000000|1877|1
2024-10-06 01:15:10|04864|44212|7951|620.05B|620050000000|1260|1219599|-69.21|44|2024-10-30|15/09/2024||23.65||114900000000|1260|1|2024-07-31|15/06/2024|19.05|74.58|112150000000|109000000000|3578|1
2024-10-06 01:15:19|04865|946248|7272|1.3T|1300000000000|1333.5|5914148|6.62|39|2024-11-04|15/09/2024||40.99||634240000000|1333.5|1|2024-08-06|15/06/2024|58.24|62.77|706340000000|657570000000|1067.5|1
2024-10-06 01:15:29|04866|44228|9064|561.58B|561580000000|1637.5|2324711|-32.86|44|2024-10-31|15/09/2024||12.91||442150000000|1637.5|1|2024-08-01|15/06/2024|-29.49|-16.72|405630000000|415040000000|1827|1
2024-10-06 01:15:38|04867|946175|5444|467.6B|467600000000|7340|220039|6.76|40|2025-02-04|15/12/2024||||49950000000|7340|1|2024-10-30|15/09/2024||||42550000000|7340|1
2024-10-06 01:15:49|04868|946092|2212|576.76B|576760000000|2900|1030915|10.58|39|2024-10-23|15/09/2024||27.19||292650000000|2900|1|2024-07-31|15/06/2024|52.44|59.41|311090000000|311420000000|3603|1
2024-10-06 01:15:58|04869|952774|8279|404.67B|404670000000|9882|51040|27.46|38|2024-11-11|15/09/2024||||180440000000|9882|1|2024-08-09|15/06/2024|173.91||176310000000|174000000000|8827|1
2024-10-06 01:16:08|04870|44226|6506|1.31T|1310000000000|5023|1492224|-6.81|48|2025-01-14|15/11/2024||45.5||144000000000|5023|1|2024-10-04|15/08/2024||40.25||137800000000|5002|1
2024-10-06 01:16:20|04871|44291|6841|949.55B|949550000000|3650|730679|35.21|45|2024-11-05|15/09/2024||48.7||140500000000|3650|1|2024-08-06|15/06/2024|38.65|41.2|128920000000|129450000000|2960.5|1
2024-10-06 01:16:29|04872|44230|5101|521.95B|521950000000.00006|3246|723505|12.03|44|2024-11-14|15/09/2024||116||271850000000|3246|1|2024-08-09|15/06/2024|167.03|94.2|272860000000|267240000000|2998.5|1
2024-10-06 01:16:41|04873|953009|9861|201.66B|201660000000|3117|702771|10.08|39|2025-01-09|15/11/2024||||47400000000|3117|1|2024-10-09|15/08/2024||||47900000000|3117|1
2024-10-06 01:16:50|04874|44195|4689|3.09T|3090000000000|433.8|14313408|7.03|34|2024-11-01|15/09/2024||3.55||473870000000|433.79998779297|1|2024-08-02|15/06/2024|6.87|5.63|463090000000|463490000000|367.10000610352|1
2024-10-06 01:17:00|04875|952499|7164|382.56B|382560000000|5645|147942|14.92|38|2024-11-06|15/09/2024||||11400000000|5645|1|2024-08-06|15/06/2024|82.57||10760000000|11300000000|5225|1
2024-10-06 01:17:11|04876|946258|7550|1.26T|1260000000000|8046|546877|20.49|39|2024-11-08|15/09/2024||||272000000000|8046|1|2024-08-09|15/06/2024|66.33||266580000000|259280000000|5673|1
2024-10-06 01:17:22|04877|946140|||||||40|2025-01-30|15/12/2024||25.13||103150000000|1378|1|2024-10-31|15/09/2024||22.91||102850000000|1378|1
2024-10-06 01:17:33|04878|946113|3092|1.52T|1520000000000|5111|1360931|83.52|40|2025-01-30|15/12/2024||47.14||61980000000|5111|1|2024-10-31|15/09/2024||32.33||48540000000|5111|1
2024-10-06 01:17:45|04879|44176|6366|79.54B|79540000000|307|1743373|-14.01|46|2025-01-29|15/12/2024||||110000000000|307|1|2024-11-05|15/09/2024||||130000000000|307|1
2024-10-06 01:17:55|04880|44197|7762|228.22B|228220000000|936|1243816|5.64|45|2024-11-11|15/09/2024||19.4||78700000000|936|1|2024-08-13|15/06/2024|35.04|16.8|75890000000|72150000000|911|1
2024-10-06 01:18:05|04881|44131|5803|1.32T|1320000000000|4779|6102371|319.58|44|2024-11-04|15/09/2024||63.92||222230000000|4779|1|2024-08-08|15/06/2024|69.29|40.82|218330000000|199460000000|2650|1
2024-10-06 01:18:15|04882|44331|7004|168.18B|168180000000|998|925242|26.33|44|2024-11-04|15/09/2024||21||130150000000|998|1|2024-08-05|15/06/2024|-16.7|2|121560000000|120000000000|994|1
2024-10-06 01:18:27|04883|44118|8628|204.06B|204060000000|793|612037|0.76|44|2024-10-24|15/09/2024||||11710000000|793|1|2024-07-29|15/06/2024|11.25||9900000000|11660000000|818|1
2024-10-06 01:18:37|04884|44326|7003|119.15B|119150000000|1181|12194653|141.02|45|2025-02-06|15/12/2024||||79700000000|1181|1|2024-11-07|15/09/2024||||77000000000|1181|1
2024-10-06 01:18:48|04885|44245|5202|34.41B|34410000000|376|1104623|-49.39|44|2024-11-07|15/09/2024||||199250000000|376|1|2024-08-08|15/06/2024|21.01||216420000000|200120000000|358|1
2024-10-06 01:19:01|04886|44251|6703|86.62B|86620000000|999|380506|4.06|44|2024-11-07|15/09/2024|||||999|1|2024-08-08|15/06/2024|20.82||97940000000||868|1
2024-10-06 01:19:13|04887|44300|5541|27.93B|27930000000|1432|235742|16.9|45|2024-11-06|15/09/2024|||||1432|1|2024-08-08|15/06/2024|15.48||3450000000||1281|1
2024-10-06 01:19:27|04888|44258|9412|262.11B|262110000000|925|724585|39.94|45|2025-02-05|15/12/2024||||31500000000|925|1|2024-10-30|15/09/2024||||30310000000|925|1
2024-10-06 01:19:38|04889|44320|5707|14.49B|14490000000|1067|263560|-33.02|45|2024-11-08|15/09/2024|||||1067|1|2024-08-09|15/06/2024|192.61||34890000000|34900000000|664|1
2024-10-06 01:19:49|04890|44239|3103|17.93B|17930000000|311|2406081|61.14|45|2024-11-07|15/09/2024||||61500000000|311|1|2024-08-06|15/06/2024|34.28||30660000000|30000000000|231|1
2024-10-06 01:19:55|04891|949806|ATM|4.53B|4530000000|6.23|2280239|49.04|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2024-10-06 01:20:03|04892|7433|ABG|1.14B|1140000000|1.28|870900|20.75|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
2024-10-06 01:20:12|04893|7722|ABC|2.09B|2089999999.9999998|3.19|1806146|57.92|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
2024-10-06 01:20:19|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
2024-10-06 01:20:28|04895|618|AGL|8.04B|8039999999.999999|11.95|2703898|13.27|23|2024-11-27|15/09/2024|||||11.949999809265|1|2024-08-13|15/06/2024||0.5641||6158000000|10.89999961853|1
2024-10-06 01:20:37|04896|7462|ALQ|7.04B|7040000000|14.54|1225109|28.9|27|2024-11-18|15/09/2024||32.00||1236000000|14.539999961853|1|2024-07-24|15/06/2024|||||14.930000305176|1
2024-10-06 01:20:46|04897|101951|ALU|9.01B|9010000000|68.33|712242|60.4|25|2024-10-10|15/09/2024|||||68.330001831055|1|2024-08-19|15/06/2024||0.35||179600000|68.330001831055|1
2024-10-06 01:20:54|04898|629|AWC|4.21B|4210000000|1.45|13183453|57.61|30|2024-10-16|15/09/2024|||||1.4500000476837|1|2024-08-19|15/06/2024||0.01|||1.4500000476837|1
2024-10-06 01:21:03|04899|621|AMC|23.81B|23810000000|16.2|1562134|13.68|35|2025-02-04|15/12/2024||0.2463||5110000000|16.200000762939|1|2024-10-29|15/09/2024||0.2494||5170000000|16.200000762939|1
2024-10-06 01:21:11|04900|630|AMP|3.35B|3350000000|1.32|10261747|9.54|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
2024-10-06 01:21:26|04901|1161838|ALD|7.46B|7460000000|31.3|1240441|-0.61|27|2024-10-22|15/09/2024|||||31.299999237061|1|2024-08-18|15/06/2024||136.00||15737000000|32.090000152588|1
2024-10-06 01:21:34|04902|7689|ANN|4.65B|4650000000|32.15|415285|47.75|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
2024-10-06 01:21:43|04903|636|ANZ|88.16B|88160000000|29.64|5023109|18.13|38|2024-11-08|15/09/2024||101.47||10406000000|29.639999389648|1|2024-08-19|15/06/2024|||||29.590000152588|1
2024-10-06 01:21:52|04904|7374|APE|2.81B|2810000000|10.88|781896|-23.11|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
2024-10-06 01:22:02|04905|7596|APA|9.7B|9700000000|7.49|2677998|-8.1|26|2024-12-11|15/09/2024|||||7.4899997711182|1|2024-08-27|15/06/2024||0.1177|||7.9000000953674|1
2024-10-06 01:22:10|04906|947527|APX|437.26M|437260000|1.96|12267496|107.21|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
2024-10-06 01:22:19|04907|7778|ARB|3.58B|3580000000|43.51|125339|49.26|19|2024-08-20|15/06/2024||58.65||357500000|40.220001220703|1|2024-05-29|15/03/2024|||171400000|171400000|36.450000762939|1
2024-10-06 01:22:30|04908|7387|ALL|35.83B|35830000000|56.93|1040804|45.3|37|2024-11-13|15/09/2024||112.00||3082000000|56.930000305176|1|2024-08-28|15/06/2024|||||54.119998931885|1
2024-10-06 01:22:43|04909|633|ASX|12.38B|12380000000|63.84|378582|13.7|37|2024-10-10|15/09/2024|||||63.840000152588|1|2024-09-30|15/06/2024||125.93||527450000|63.930000305176|1
2024-10-06 01:22:54|04910|32445|ALX|6.95B|6950000000|4.79|2534453|-13.69|37|2024-10-18|15/09/2024|||||4.789999961853|1|2024-08-28|15/06/2024||||180000000|5.0700001716614|1
2024-10-06 01:23:01|04911|7786|AUB|3.58B|3580000000|30.68|355062|9.65|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
2024-10-06 01:23:11|04912|14232|AIA|11.15B|11150000000|6.7|678969|-8.34|36|2024-11-27|15/09/2024|||||6.6999998092651|1|2024-08-21|15/06/2024|||||6.9000000953674|1
2024-10-06 01:23:19|04913|32570|AZJ|6.37B|6370000000|3.51|10773870|0|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
2024-10-06 01:23:27|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
2024-10-06 01:23:36|04915|7470|ASB|1B|1000000000|2.78|664257|58.4|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
2024-10-06 01:23:44|04916|7793|BOQ|4.03B|4030000000.0000005|6.12|1818005|7.18|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
2024-10-06 01:23:54|04917|947573|BAP|1.8B|1800000000|5.3|795485|-20.78|26|2024-11-27|15/09/2024|||||5.3000001907349|1|2024-08-20|15/06/2024||24.00||1100000000|4.9699997901917|1
2024-10-06 01:24:03|04918|7466|BPT|2.9B|2900000000|1.27|8343246|-16.45|39|2024-10-17|15/09/2024||||397000000|1.2699999809265|1|2024-08-11|15/06/2024||7.50|433000000|433000000|1.4249999523163|1
2024-10-06 01:24:11|04919|101956|BGA|1.56B|1560000000|5.12|648755|99.22|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
2024-10-06 01:24:20|04920|7528|BEN|6.47B|6470000000|11.42|1514455|27.17|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
2024-10-06 01:24:28|04921|617|BHP|226.12B|226120000000|44.58|8598651|2.65|28|2024-10-16|15/09/2024|||||44.580001831055|1|2024-08-26|15/06/2024|1.53|1.53||26946000000|40.669998168945|1
2024-10-06 01:24:38|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
2024-10-06 01:24:46|04923|620|BSL|9.55B|9550000000|21.81|1772666|11.28|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
2024-10-06 01:24:55|04924|7411|BLD|6.3B|6300000000|5.83|2123395|37.56|32|2023-10-30|15/09/2023|||||4.3239998817444|1|2023-08-09|15/06/2023||5.05||1631000000|4.1710000038147|1
2024-10-06 01:25:03|04925|631|BXB|26.03B|26030000000|18.74|3278890|31.42|30|2024-10-17|15/09/2024|||||18.739999771118|1|2024-08-20|15/06/2024||0.26||3378000000|15.710000038147|1
2024-10-06 01:25:13|04926|39192|BRG|4.93B|4930000000|34.22|251826|58.87|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
2024-10-06 01:25:23|04927|7541|BKW|4.35B|4350000000|28.51|187341|13.54|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
2024-10-06 01:25:32|04928|7694|BWP|2.63B|2630000000|3.69|1056926|9.82|34|2024-11-27|15/09/2024|||||3.6900000572205|1|2024-08-13|15/06/2024||9.00|||3.539999961853|1
2024-10-06 01:25:41|04929|32468|CAR|14.02B|14020000000|37.14|780316|32.17|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
2024-10-06 01:25:49|04930|102024|CIP|2.04B|2040000000|3.22|1432004|9.52|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
2024-10-06 01:25:58|04931|7288|CGF|4.53B|4530000000|6.63|2731463|5.07|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
2024-10-06 01:26:08|04932|947653|CIA|7.56M|7560000|6.74|1837582|13.66|35|2025-01-29|15/12/2024||0.1907||526560000|6.7399997711182|1|2024-10-30|15/09/2024||0.1481||465840000|6.7399997711182|1
2024-10-06 01:26:17|04933|7654|CHC|7.53B|7530000000|15.92|2522056|71.37|29|2024-11-27|15/09/2024|||||15.920000076294|1|2024-08-20|15/06/2024||0.3829||367060000|12.529999732971|1
2024-10-06 01:26:26|04934|993190|CLW|2.9B|2900000000|4.03|1520970|26.33|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
2024-10-06 01:26:36|04935|13574|CQR|2.08B|2080000000|3.58|1324671|15.11|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
2024-10-06 01:26:45|04936|14585|CNU|3.49B|3490000000|8.02|449317|13.6|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2024-10-06 01:26:54|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
2024-10-06 01:27:02|04938|8681|CWY|6.44B|6440000000|2.89|3996688|21.94|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
2024-10-06 01:27:10|04939|7384|CUV|703.75M|703750000|14.09|91739|-4.54|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
2024-10-06 01:27:19|04940|7383|COH|19.17B|19170000000|292.77|170085|14.66|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
2024-10-06 01:27:28|04941|7255|CDA|2.83B|2830000000|15.6|395223|95.98|32|2024-11-27|15/09/2024|||||15.60000038147|1|2024-08-21|15/06/2024||17.10|||12.859999656677|1
2024-10-06 01:27:38|04942|1099590|COL|23.7B|23700000000|17.74|2401239|15.12|32|2025-01-05|15/12/2024||45.00||12540000000|17.739999771118|1|2024-10-09|15/09/2024||||11030000000|17.739999771118|1
2024-10-06 01:27:47|04943|101963|CKF|1.02B|1020000000|8.68|486594|-4.72|33|2024-12-02|15/10/2024||17.50||701400000|8.6800003051758|1|2024-09-30|15/07/2024|||||8.6899995803833|1
2024-10-06 01:27:56|04944|625|CBA|224.07B|224070000000|132.74|2215619|32.69|32|2024-11-12|15/09/2024||||6800000000|132.74000549316|1|2024-08-13|15/06/2024||270.50|6680000000|6680000000|130.5299987793|1
2024-10-06 01:28:06|04945|7765|CPU|14.94B|14940000000|25.4|1576601|-1.17|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
2024-10-06 01:28:18|04946|101966|CTD|1.79B|1790000000|12.55|750986|-21.12|29|2024-11-27|15/09/2024|||||12.550000190735|1|2024-08-20|15/06/2024||62.57||450260000|12.930000305176|1
2024-10-06 01:28:27|04947|958287|CGC|1.48B|1480000000|3.19|2371845|1.92|24|2024-02-28|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2024-10-06 01:28:37|04948|7774|CCP|1.07B|1070000000.0000001|15.72|176235|-14.29|34|2024-11-27|15/09/2024|||||15.720000267029|1|2024-07-29|15/06/2024||71.00||251700000|14.789999961853|1
2024-10-06 01:28:45|04949|7194|CMW|1.18B|1180000000|0.45|1595225|26.76|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
2024-10-06 01:28:53|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
2024-10-06 01:29:00|04951|623|CSL|139.9B|139900000000|288.93|667751|15.82|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
2024-10-06 01:29:08|04952|7215|CSR|4.3B|4300000000|8.97|2489538|60.18|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
2024-10-06 01:29:15|04953|1167286|DRR|2.07B|2069999999.9999998|3.92|1932608|-16.42|16|2024-11-27|15/09/2024|||||3.920000076294|1|2024-08-19|15/06/2024|||58500000|58500000|3.75|1
2024-10-06 01:29:25|04954|10538|DXS|8.33B|8330000000|7.77|4955584|6|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
2024-10-06 01:29:32|04955|1055046|DHG|2.04B|2040000000|3.23|1203197|-15.67|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
2024-10-06 01:29:43|04956|7642|DMP|3.26B|3260000000|35.27|506581|-29.88|38|2024-11-06|15/09/2024|||||35.270000457764|1|2024-08-20|15/06/2024||0.7466||1278000000|33.759998321533|1
2024-10-06 01:29:52|04957|7486|DOW|3.62B|3620000000|5.4|1310529|37.4|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
2024-10-06 01:29:59|04958|9260|ELD|1.34B|1340000000|8.47|439297|52.61|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
2024-10-06 01:30:12|04959|947762|EML|226.29M|226290000|0.6|1871175|-46.19|31|2024-11-20|15/09/2024|||||0.60000002384186|1|2024-08-27|15/06/2024||3.40||150900000|0.7950000166893|1
2024-10-06 01:30:22|04960|32564|EVN|9.19B|9190000000|4.62|9611024|38.32|36|2024-10-16|15/09/2024|||||4.6199998855591|1|2024-08-13|15/06/2024|0.16|0.14||1470000000|3.789999961853|1
2024-10-06 01:30:31|04961|14268|FPH|19.1B|19100000000|32.8|413600|57.84|18|2024-11-26|15/09/2024||0.1842||829540000|32.799999237061|1|2024-08-28|15/06/2024|||||32.389999389648|1
2024-10-06 01:30:39|04962|13822|FBU|2.17B|2170000000|2.86|1186522|-35.59|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2024-10-06 01:30:49|04963|7385|FLT|4.69B|4690000000|21.24|1208349|10.97|26|2024-11-13|15/09/2024|||||21.239999771118|1|2024-08-27|15/06/2024||60.37||1452000000|19.64999961853|1
2024-10-06 01:30:57|04964|628|FMG|60.78B|60780000000|19.76|10502910|-6.17|26|2024-10-24|15/09/2024|||||19.760000228882|1|2024-08-27|15/06/2024|0.76|0.7226||8210000000|18.309999465942|1
2024-10-06 01:31:07|04965|32466|GEM|1.12B|1120000000|1.385|1712836|35.12|29|2024-11-27|15/09/2024|||||1.3849999904633|1|2024-08-21|15/06/2024|||||1.3700000047684|1
2024-10-06 01:31:33|04966|40369|GOR|1.84B|1840000000|1.695|4860158|1.19|27|2024-10-28|15/09/2024|||||1.6950000524521|1|2024-08-25|15/06/2024||0.0736||227220000|1.8200000524521|1
2024-10-06 01:31:41|04967|638|GMG|70.86B|70860000000|37.07|3676096|70.28|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
2024-10-06 01:31:48|04968|637|GPT|9.65B|9650000000|5.04|6687380|31.94|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
2024-10-06 01:31:58|04969|7471|GNC|2.01B|2009999999.9999998|9.09|619563|37.6|27|2024-11-13|15/09/2024||10.70||2210000000|9.0900001525879|1|2024-08-28|15/06/2024|||||8.5100002288818|1
2024-10-06 01:32:06|04970|18522|GOZ|2.05B|2049999999.9999998|2.72|630991|29.52|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
2024-10-06 01:32:14|04971|7355|AOV|1.4B|1400000000|9.93|266430|-14.4|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
2024-10-06 01:32:24|04972|7228|HVN|6.03B|6030000000|4.84|1802860|22.84|39|2024-10-07|15/09/2024|||||4.8400001525879|1|2024-08-29|15/06/2024||11.00||1933000000|4.9299998283386|1
2024-10-06 01:32:34|04973|947866|HUB|4.85B|4850000000|59.88|284087|87.13|32|2024-11-28|15/09/2024|||||59.880001068115|1|2024-08-19|15/06/2024||52.10||177430000|51.040000915527|1
2024-10-06 01:32:41|04974|961867|IEL|4.23B|4230000000.0000005|15.19|1007642|-28.52|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
2024-10-06 01:32:56|04975|7714|IGO|4.28B|4280000000.0000005|5.66|4576675|-48.82|37|2024-10-28|15/09/2024|||||5.6599998474121|1|2024-08-28|15/06/2024||0.2999|235000000|235000000|5.3099999427795|1
2024-10-06 01:33:06|04976|7635|ILU|2.81B|2810000000|6.57|1730156|-11.22|37|2024-10-08|15/09/2024|||||6.5700001716614|1|2024-08-20|15/06/2024||16.00|338000000|338000000|5.6999998092651|1
2024-10-06 01:33:15|04977|7569|IPL|5.62B|5620000000|2.97|5404061|13.93|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
2024-10-06 01:33:26|04978|7553|INA|2.03B|2029999999.9999998|4.97|892160|22.41|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
2024-10-06 01:33:36|04979|993193|ING|1.07B|1070000000.0000001|2.88|1842238|-12.99|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
2024-10-06 01:33:47|04980|627|IAG|17.97B|17970000000|7.43|5063853|32.21|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2024-10-06 01:33:57|04981|7379|IVC|1.81B|1810000000|12.67|480823|0.48|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2024-10-06 01:34:08|04982|7333|IFL|1.8B|1800000000|2.69|2622519|13.98|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
2024-10-06 01:34:19|04983|942738|IPH|1.57B|1570000000|5.69|802387|-23.62|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
2024-10-06 01:34:28|04984|7558|IRE|1.75B|1750000000|9.73|648939|82.55|30|2024-11-07|15/09/2024|||||9.7299995422363|1|2024-08-18|15/06/2024||14.80||308400000|10.489999771118|1
2024-10-06 01:34:39|04985|7220|JHX|23.76B|23760000000|55.33|1222770|39.72|44|2024-11-12|15/09/2024||0.3904||1020000000|55.330001831055|1|2024-08-12|15/06/2024|0.41|0.3865|991900000|996520000|49.990001678467|1
2024-10-06 01:35:16|04986|32565|||||||9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2024-10-06 01:35:47|04987|7274|JBH|8.66B|8660000000|79.22|431627|75.42|39|2024-11-27|15/09/2024|||||79.220001220703|1|2024-08-11|15/06/2024||133.00||2030000000|67.370002746582|1
2024-10-06 01:36:27|04988|985811|||||||24|2024-11-27|15/09/2024|||||5.0900001525879|1|2024-08-25|15/06/2024|||105600000|105600000|4.3400001525879|1
2024-10-06 01:36:38|04989|626|LLC|4.87B|4870000000|7.12|1718508|3.79|30|2024-11-27|15/09/2024|||||7.1199998855591|1|2024-08-18|15/06/2024||0.5183||6606000000|6.3499999046326|1
2024-10-06 01:36:49|04990|960731|LNK|1.19B|1190000000|2.25|2919786|74.42|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
2024-10-06 01:36:59|04991|7473|LYC|7.11B|7110000000|7.61|3160783|18.54|33|2024-11-27|15/09/2024||0.0267||128000000|7.6100001335144|1|2024-08-27|15/06/2024|0.0048|0.0048|147000000|147000000|6.8000001907349|1
2024-10-06 01:37:13|04992|624|MQG|81.69B|81690000000|224.91|619930|36.15|37|2024-11-01|15/09/2024||424.28||7286000000|224.91000366211|1|2024-07-24|15/06/2024|||||207.85000610352|1
2024-10-06 01:37:23|04993|32451|MFG|1.72B|1720000000|9.62|688100|33.98|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
2024-10-06 01:37:32|04994|946358|MPL|10.08B|10080000000|3.66|7841610|4.57|23|2024-11-27|15/09/2024|||||3.6600000858307|1|2024-08-21|15/06/2024||0.0867||3840000000|3.9500000476837|1
2024-10-06 01:37:42|04995|962367|MP1|1.18B|1180000000|7.36|1275324|-34.17|32|2024-10-24|15/09/2024||||52600000|7.3600001335144|1|2024-08-21|15/06/2024||0.0232|50650000|51000000|11.220000267029|1
2024-10-06 01:37:55|04996|7590|MSB|1.7B|1700000000|1.49|5854787|355.53|39|2024-11-20|15/09/2024||-0.0209||9250000|1.4900000095367|1|2024-08-28|15/06/2024||-0.03|2510000|8460000|0.94999998807907|1
2024-10-06 01:38:03|04997|7566|MTS|3.87B|3870000000|3.53|3314897|-5.36|27|2024-12-02|15/10/2024||15.15||5508000000|3.5299999713898|1|2024-10-02|15/07/2024|||||3.6199998855591|1
2024-10-06 01:38:11|04998|7720|MIN|9.94B|9940000000|50.99|1773588|-16.34|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
2024-10-06 01:38:22|04999|7619|MGR|8.68B|8680000000|2.2|16820046|6.8|37|2024-10-21|15/09/2024|||||2.2000000476837|1|2024-08-07|15/06/2024||8.00||1193000000|2.0499999523163|1
2024-10-06 01:38:38|05000|7311|MND|1.26B|1260000000|12.76|283585|-7.47|35|2024-11-27|15/09/2024|||||12.760000228882|1|2024-08-19|15/06/2024||30.70||971090000|11.930000305176|1
2024-10-06 01:38:48|05001|18557|NAN|1.08B|1080000000|3.55|1396739|-12.13|33|2024-11-01|15/09/2024|||||3.5499999523163|1|2024-08-26|15/06/2024||1.77||88890000|2.710000038147|1
2024-10-06 01:38:57|05002|7788|NAB|111.67B|111670000000|36.43|4337135|25.88|36|2024-11-07|15/09/2024||106.78||10127000000|36.430000305176|1|2024-08-15|15/06/2024|||||35.790000915527|1
2024-10-06 01:39:09|05003|102032|NSR|3.5B|3500000000|2.53|3989105|13.96|33|2024-11-27|15/09/2024|||||2.5299999713898|1|2024-08-20|15/06/2024||6.00||175620000|2.420000076294|1
2024-10-06 01:39:19|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
2024-10-06 01:39:29|05005|1055094|NWL|6.07B|6070000000|24.83|341341|73.39|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
2024-10-06 01:39:41|05006|7695|NCM|20.82B|20820000000|23.35|4789321|-3.87|27|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2024-10-06 01:39:55|05007|41354|NWS|22.28B|22280000000|40.27|98710|24.83|42|2025-02-06|15/12/2024||0.4386||3990000000|40.270000457764|1|2024-11-06|15/09/2024||0.2449||3830000000|40.270000457764|1
2024-10-06 01:40:03|05008|40380|NXT|11.23B|11230000000|17.76|2625230|46.38|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
2024-10-06 01:40:15|05009|14292|NHF|2.89B|2890000000|5.97|1658107|-21.76|27|2024-10-09|15/09/2024|||||5.9699997901917|1|2024-08-22|15/06/2024||0.1288||1620000000|7.3000001907349|1
2024-10-06 01:40:26|05010|1089517|NIC|3.9B|3900000000|0.91|5439938|28.17|16|2024-11-27|15/09/2024|||||0.91000002622604|1|2024-08-28|15/06/2024||0.0056||867400000|0.84500002861023|1
2024-10-06 01:40:33|05011|985597|NEC|1.96B|1960000000|1.235|3616147|-36.01|15|2023-02-23|15/12/2022|0.11|11.75|1410000000|1309000000|2.0599999427795|1|2022-08-24|15/06/2022|0.05|7.00|1360000000|1346000000|1.9800000190735|1
2024-10-06 01:40:44|05012|39197|NST|18.26B|18260000000|15.9|4026354|47.22|37|2024-10-25|15/09/2024|||||15.89999961853|1|2024-08-21|15/06/2024|0.38|0.17||2508000000|14.560000419617|1
2024-10-06 01:40:52|05013|13870|NWH|1.61B|1610000000|3.5|1180064|34.62|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
2024-10-06 01:41:03|05014|7506|NUF|1.46B|1460000000|3.83|1133923|-19.2|37|2024-11-14|15/09/2024|||||3.829999923706|1|2024-08-28|15/06/2024|||||4.0100002288818|1
2024-10-06 01:41:13|05015|1167776|NXL|2.09B|2089999999.9999998|6.35|1729301|350.35|15|2024-11-27|15/09/2024|||||6.3499999046326|1|2024-08-18|15/06/2024|||||3.4900000095367|1
2024-10-06 01:41:21|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
2024-10-06 01:41:29|05017|18532|OBL|308.02M|308020000|1.09|623390|-32.09|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
2024-10-06 01:41:38|05018|7420|ORI|8.73B|8730000000|17.93|957317|16.96|27|2024-11-14|15/09/2024||59.00||4134000000|17.930000305176|1|2024-08-07|15/06/2024|||||17.35000038147|1
2024-10-06 01:41:48|05019|7710|ORG|17.76B|17760000000|10.34|4124567|18.58|37|2024-11-27|15/09/2024||||645000000|10.340000152588|1|2024-08-14|15/06/2024|||||10.520000457764|1
2024-10-06 01:41:56|05020|985599|ORA|3.55B|3550000000|2.65|7247278|-3.28|22|2024-11-27|15/09/2024|||||2.6500000953674|1|2024-08-13|15/06/2024||10.37||2611000000|1.9049999713898|1
2024-10-06 01:42:05|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
2024-10-06 01:42:16|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
2024-10-06 01:42:26|05023|7674|PRN|966.41M|966410000|1.04|2493122|4|35|2024-11-29|15/09/2024|||||1.039999961853|1|2024-08-19|15/06/2024||0.0898||1804000000|1.0199999809265|1
2024-10-06 01:42:35|05024|7625|PPT|2.19B|2190000000|19.9|310125|-0.55|36|2024-11-27|15/09/2024|||||19.89999961853|1|2024-08-28|15/06/2024||99.65||669430000|20.60000038147|1
2024-10-06 01:42:45|05025|13576|PRU|3.55B|3550000000|2.58|4259793|68.63|38|2024-05-10|15/03/2024|||||2.2999999523163|1|2024-02-22|15/12/2023|||||1.6799999475479|1
2024-10-06 01:43:02|05026|948096|PLS|9.19B|9190000000|3.05|26274695|-21.99|21|2024-11-27|15/09/2024||56.00||490000|3.0499999523163|1|2024-08-25|15/06/2024||7.00|305000000|305000000|2.9800000190735|1
2024-10-06 01:43:12|05027|10545|PTM|689.36M|689360000|1.23|2225352|2.93|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
2024-10-06 01:43:21|05028|1137433|PBH|225.31M|225310000|0.68|1680670|65.52|22|2024-10-23|15/09/2024|||||0.68000000715256|1|2024-08-21|15/06/2024||-27.00|68400000|68400000|0.49000000953674|1
2024-10-06 01:43:30|05029|32481|PNV|1.68B|1680000000|2.43|1576514|102.5|25|2024-11-27|15/09/2024||||14200000|2.4300000667572|1|2024-08-23|15/06/2024||-0.10||55050000|2.5899999141693|1
2024-10-06 01:43:41|05030|7738|PMV|4.88B|4880000000|30.57|287742|31.43|37|2025-01-01|15/10/2024|||||30.569999694824|1|2024-09-23|15/07/2024||60.00||736850000|34.290000915527|1
2024-10-06 01:43:51|05031|8583|HLS|1.27B|1270000000|1.75|2307032|-14.83|31|2024-10-24|15/09/2024|||||1.75|1|2024-08-20|15/06/2024||3.65||904630000|1.4700000286102|1
2024-10-06 01:43:59|05032|948097|PME|18.71B|18710000000|179.02|268518|116.1|30|2024-11-27|15/09/2024|||||179.02000427246|1|2024-08-13|15/06/2024||0.4197||86180000|128.42999267578|1
2024-10-06 01:44:10|05033|985603|QAN|10.61B|10610000000|7|6020644|38.89|34|2024-10-28|15/09/2024|||||7|1|2024-08-28|15/06/2024||0.3507||10530000000|6.3600001335144|1
2024-10-06 01:44:21|05034|8592|QBE|24.63B|24630000000|16.36|4131567|5.14|30|2024-11-27|15/09/2024|||||16.360000610352|1|2024-08-08|15/06/2024||0.56||10808000000|16.370000839233|1
2024-10-06 01:44:35|05035|14304|QUB|6.77B|6770000000|3.83|2761698|37.28|26|2024-11-27|15/09/2024|||||3.829999923706|1|2024-08-21|15/06/2024||5.90||1657000000|3.8599998950958|1
2024-10-06 01:44:43|05036|14307|RMS|2.46B|2460000000|2.14|3714129|35.02|30|2024-10-23|15/09/2024||||153000000|2.1400001049042|1|2024-08-25|15/06/2024|||278000000|278000000|2.0899999141693|1
2024-10-06 01:44:53|05037|8604|RHC|9.73B|9730000000|42.43|657836|-16.51|29|2024-11-14|15/09/2024|||||42.430000305176|1|2024-08-29|15/06/2024||79.42||8566000000|43.889999389648|1
2024-10-06 01:45:04|05038|8599|REA|28.15B|28150000000|213.25|176834|36.83|39|2024-11-07|15/09/2024|||||213.25|1|2024-08-08|15/06/2024||172.00|394000000|375500000|190.78999328613|1
2024-10-06 01:45:19|05039|8601|REH|17.7B|17700000000|27.4|485807|49.56|28|2024-11-27|15/09/2024|||||27.39999961853|1|2024-08-18|15/06/2024||27.50||4503000000|27.10000038147|1
2024-10-06 01:45:30|05040|32462|RRL|1.53B|1530000000|2.02|4317013|33.33|38|2024-10-18|15/09/2024|||||2.0199999809265|1|2024-08-21|15/06/2024||2.00|404000000|404000000|1.6900000572205|1
2024-10-06 01:45:39|05041|977693|RWC|4.47B|4470000000|5.75|2560032|53.74|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2024-10-06 01:45:48|05042|8610|RMD|50.54B|50540000000|34.66|1767637|51.55|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2024-10-06 01:45:59|05043|8616|RSG|1.5B|1500000000|0.705|12920596|110.45|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
2024-10-06 01:46:12|05044|8607|RIO|174.06B|174060000000|123.68|1503482|9.27|29|2024-10-15|15/09/2024|||||123.68000030518|1|2024-07-30|15/06/2024||3.92||27774000000|115.87000274658|1
2024-10-06 01:46:20|05045|8656|STO|23.65B|23650000000|7.3|8222427|-0.68|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
2024-10-06 01:46:29|05046|102935|SCG|18.65B|18650000000|3.59|11889223|45.34|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
2024-10-06 01:46:39|05047|8624|SEK|8.89B|8890000000|24.94|1447704|13.62|37|2024-11-27|15/09/2024|||||24.940000534058|1|2024-08-12|15/06/2024||34.00||643000000|21.809999465942|1
2024-10-06 01:46:52|05048|8626|SVW|17.47B|17470000000|43.04|648974|50.65|35|2024-11-11|15/09/2024|||||43.040000915527|1|2024-08-13|15/06/2024||108.50||5242000000|37.130001068115|1
2024-10-06 01:47:02|05049|40384|RGN|2.65B|2650000000|2.28|3059771|10.68|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
2024-10-06 01:47:25|05050|32454|SLR|1.49B|1490000000|1.565|4567824|79.89|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
2024-10-06 01:47:35|05051|8629|SGM|2.43B|2430000000|12.57|428010|-6.96|6|2024-10-24|15/09/2024|||||12.569999694824|1|2024-08-19|15/06/2024||46.33||5135000000|11.109999656677|1
2024-10-06 01:47:47|05052|14315|SKC|1B|1000000000|1.32|269736|-27.07|38|2024-11-27|15/09/2024|||||1.3200000524521|1|2024-08-21|15/06/2024|||||1.4299999475479|1
2024-10-06 01:47:57|05053|8635|SHL|13.04B|13040000000|27.16|963676|-7.74|31|2024-11-14|15/09/2024|||||27.159999847412|1|2024-08-21|15/06/2024||0.73||4030000000|27.540000915527|1
2024-10-06 01:48:08|05054|953541|S32|16.6B|16600000000.000002|3.68|17382074|9.2|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
2024-10-06 01:48:16|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
2024-10-06 01:48:24|05056|8670|SPK|5.33B|5330000000|2.88|1602292|-35.86|36|2024-11-01|15/09/2024|||||2.8800001144409|1|2024-08-22|15/06/2024|||||3.9400000572205|1
2024-10-06 01:48:32|05057|8620|SBM|274.14M|274140000|0.335|3913574|97.06|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
2024-10-06 01:48:43|05058|32444|SGR_OLD|759.63M|759630000|0.45|10552523|-25|37|2024-11-27|15/09/2024|||||0.25|1|2024-08-30|15/06/2024||0.90||878000000|0.44999998807907|1
2024-10-06 01:48:51|05059|102031|SDF|6.19B|6190000000|5.61|2904658|1.26|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
2024-10-06 01:49:00|05060|8631|SGP|12.67B|12670000000|5.32|6426265|41.87|29|2024-10-23|15/09/2024|||||5.3200001716614|1|2024-08-21|15/06/2024||18.00||1466000000|4.5700001716614|1
2024-10-06 01:49:09|05061|8659|SUN|22.79B|22790000000|17.93|2586386|32.13|31|2024-11-27|15/09/2024|||||17.930000305176|1|2024-08-18|15/06/2024||55.20||6874000000|17.180000305176|1
2024-10-06 01:49:18|05062|8658|SUL|4.06B|4059999999.9999995|17.96|592529|56.17|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
2024-10-06 01:49:27|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
2024-10-06 01:49:37|05064|8664|TAH|1.07B|1070000000.0000001|0.47|8653966|-50.79|37|2024-10-22|15/09/2024|||||0.46999999880791|1|2024-08-28|15/06/2024||1.00||1185000000|0.56499999761581|1
2024-10-06 01:49:44|05065|8679|TNE|7.9B|7900000000|24.25|687035|56.05|24|2024-11-19|15/09/2024||0.2199||253020000|24.25|1|2024-07-16|15/06/2024||37.00||485000000|18.979999542236|1
2024-10-06 01:49:54|05066|8677|TLS|44.56B|44560000000|3.86|22882830|1.58|36|2024-10-23|15/09/2024|||||3.8599998950958|1|2024-08-14|15/06/2024||9.90||11926000000|3.8699998855591|1
2024-10-06 01:50:03|05067|13578|TPG|9.25B|9250000000|4.99|1100150|-6.55|31|2024-11-27|15/09/2024|||||4.9899997711182|1|2024-08-29|15/06/2024|||||4.6500000953674|1
2024-10-06 01:50:13|05068|8668|TCL|40.66B|40660000000|13.1|4255124|4.72|36|2024-11-27|15/09/2024|||||13.10000038147|1|2024-08-07|15/06/2024||1.50||1876000000|12.840000152588|1
2024-10-06 01:50:22|05069|32563|TWE|9.54B|9540000000|11.76|2899435|1.13|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
2024-10-06 01:50:34|05070|1080079|URW|17.16B|17160000000|6.05|157859|63.71|24|2024-11-04|15/09/2024|||||6.0500001907349|1|2024-07-25|15/06/2024|||||5.8699998855591|1
2024-10-06 01:50:40|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|0.4|15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2024-10-06 01:50:48|05072|7791|VCX|10.33B|10330000000|2.27|10763799|31.21|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
2024-10-06 01:50:57|05073|963730|VUK|5.45B|5450000000|4.22|2005382|40.67|0||
2024-10-06 01:51:06|05074|1088709|VEA|4.8B|4800000000|3.02|4968143|9.03|26|2024-11-27|15/09/2024|||||3.0199999809265|1|2024-08-25|15/06/2024||19.00|4210000000|4210000000|3.0499999523163|1
2024-10-06 01:51:16|05075|8646|SOL|12.95B|12950000000|35.27|339429|5.98|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
2024-10-06 01:51:22|05076|986103|WPR|1.75B|1750000000|2.6|1279755|15.04|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
2024-10-06 01:51:33|05077|39194|WEB|2.71B|2710000000|6.91|1576868|6.8|30|2024-11-20|15/09/2024|||||6.9099998474121|1|2024-08-28|15/06/2024|||||8.25|1
2024-10-06 01:51:42|05078|8712|WES|77.95B|77950000000|68.69|1389614|32.99|39|2024-10-24|15/09/2024||||7267000000|68.690002441406|1|2024-08-28|15/06/2024||110.00||7380000000|76.699996948242|1
2024-10-06 01:51:53|05079|994040|WGX|2.36B|2360000000|2.5|7477216|52.91|28|2024-11-27|15/09/2024|||||2.5|1|2024-08-28|15/06/2024|||||2.9500000476837|1
2024-10-06 01:52:02|05080|8706|WBC|103.5B|103500000000|30.14|5642330|41.34|37|2024-11-04|15/09/2024||88.88||10695000000|30.139999389648|1|2024-08-18|15/06/2024|||5400000000||29.659999847412|1
2024-10-06 01:52:19|05081|10547|WHC|5.99B|5990000000|7.16|7315088|10.66|38|2024-10-31|15/09/2024|||||7.1599998474121|1|2024-08-21|15/06/2024||0.5135||2910000000|7.3600001335144|1
2024-10-06 01:52:28|05082|976093|WTC|43.29B|43290000000|130.53|499378|108.81|24|2024-11-27|15/09/2024|||||130.5299987793|1|2024-08-20|15/06/2024||0.5027||597580000|92.069999694824|1
2024-10-06 01:52:37|05083|8721|WDS|50.58B|50580000000|26.64|5226635|-22.36|32|2024-10-16|15/09/2024|||||26.639999389648|1|2024-08-26|15/06/2024||0.64|3030000000|3030000000|25.840000152588|1
2024-10-06 01:52:46|05084|8720|WOW|40.23B|40230000000|32.98|2231808|-12.38|41|2024-10-30|15/09/2024||||17540000000|32.979999542236|1|2024-08-27|15/06/2024||0.685|16490000000|16420000000|35.840000152588|1
2024-10-06 01:52:56|05085|8718|WOR|7.91B|7910000000|14.94|1829398|-10.86|37|2024-11-27|15/09/2024|||||14.939999580383|1|2024-08-26|15/06/2024||43.40||7334000000|14.119999885559|1
2024-10-06 01:53:04|05086|102040|XRO|22.19B|22190000000|145.32|332169|28.64|26|2024-11-14|15/09/2024||49.77||804700000|145.32000732422|1|2024-08-28|15/06/2024|||||140.36999511719|1
2024-10-06 01:53:21|05087|948170|ZIP|3.33B|3330000000|2.55|19446683|900|35|2024-10-22|15/09/2024|||||2.5499999523163|1|2024-08-26|15/06/2024||-0.0444|223600000|223600000|2.2300000190735|1
2024-10-06 01:53:32|05088|320|ABBN|90.57B|90570000000|49.15|2289663|48.18|46|2025-01-30|15/12/2024||0.5829||8760000000|49.150001525879|1|2024-10-17|15/09/2024||0.565||8350000000|49.150001525879|1
2024-10-06 01:53:43|05089|949649|ADXN|6.88M|6880000|0.07|327356|16.67|28|2024-11-11|15/09/2024||-0.01||200000|0.07000000029802|1|2024-09-30|15/06/2024|0.08|-0.0033|115000|700000|0.06899999827147|1
2024-10-06 01:53:54|05090|317|ADEN|4.67B|4670000000|27.9|663320|-23.37|45|2024-11-05|15/09/2024||0.7512||5890000000|27.89999961853|1|2024-08-06|15/06/2024|0.64|0.6651|5880000000|5940000000|27.819999694824|1
2024-10-06 01:54:01|05091|949648|ADVN|65.7M|65700000|95|249|-13.64|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2024-10-06 01:54:09|05092|949650|AEVS|1.16B|1160000000|13.8|1680|-26.2|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
2024-10-06 01:54:16|05093|949651|AIRE|9.29M|9290000|0.15|21104|-76.19|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
2024-10-06 01:54:24|05094|1128773|ALCC|41.06B|41060000000|83.04|615844|20.59|24|2024-11-12|15/09/2024||0.7427||2470000000|83.040000915527|1|2024-08-20|15/06/2024|0.74|0.7315|2480000000|2530000000|82.940002441406|1
2024-10-06 01:54:31|05095|48533|ALLN|2.66B|2660000000|161|22877|10.27|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
2024-10-06 01:54:39|05096|949654|ALPN|65.32M|65319999.99999999|7.5|4599|0.67|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
2024-10-06 01:54:50|05097|949655|ALSN|3.22B|3220000000|263|9179|16.63|29|2024-10-18|15/09/2024|||||263|1|2024-07-24|15/06/2024|||||240|1
2024-10-06 01:55:00|05098|48525|AMS|1.07B|1070000000.0000001|10.87|3338787|404.82|44|2024-11-07|15/09/2024||0.1719||867310000|10.869999885559|1|2024-07-26|15/06/2024|-0.1002|-0.0269|818950000|828260000|1.0874999761581|1
2024-10-06 01:55:13|05099|949657|APGN|587.04M|587040000|196|798|10.42|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
2024-10-06 01:55:25|05100|48552|ARBNO|894.48M|894480000|12.88|54217|63.45|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
2024-10-06 01:55:31|05101|955643|ARONL|1.61M|1610000|0.091|21725|-63.01|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
2024-10-06 01:55:41|05102|49837|ARYN|1.6B|1600000000|1.612|1939745|-0.37|31|2024-11-27|15/09/2024||||583000000|1.6119999885559|1|2024-08-12|15/06/2024|||541000000|541200000|1.6660000085831|1
2024-10-06 01:55:50|05103|48538|ASCN|185.69M|185690000|5.17|72724|-50.76|36|2024-11-27|15/09/2024|||||5.1700000762939|1|2024-08-06|15/06/2024|||||6.0300002098083|1
2024-10-06 01:55:57|05104|1072993|ASWN|20.25M|20250000|1.4|3299|-4.11|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
2024-10-06 01:56:05|05105|949660|AUTON|672.2M|672200000|116|4584|3.94|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
2024-10-06 01:56:16|05106|949661|BANB|5.2B|5200000000|69.3|59422|-4.35|33|2024-11-27|15/09/2024|||||69.300003051758|1|2024-07-25|15/06/2024|||||86.650001525879|1
2024-10-06 01:56:40|05107|322|BALN|7.94B|7940000000|175.2|93874|35.92|29|2024-11-20|15/09/2024|||||175.19999694824|1|2024-09-12|15/06/2024|||||161.69999694824|1
2024-10-06 01:56:49|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
2024-10-06 01:57:00|05109|48544|BCVN|7.59B|7590000000|88.35|43625|-8.02|41|2024-11-14|15/09/2024|||||88.349998474121|1|2024-08-21|15/06/2024|||||92.050003051758|1
2024-10-06 01:57:08|05110|949664|BCGE|1.85B|1850000000|259|788|14.1|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2024-10-06 01:57:17|05111|949666|BCJ|164.64M|164640000|55|97|4.76|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2024-10-06 01:57:25|05112|955653|WKB|1.78B|1780000000|113.5|1048|0.89|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2024-10-06 01:57:36|05113|49829|BARN|8.39B|8390000000.000001|1533|11064|9.66|38|2025-01-22|15/11/2024||||3130000000|1533|1|2024-11-06|15/08/2024||48.94||2800000000|1533|1
2024-10-06 01:57:42|05114|949670|BLKB|1.83B|1830000000|848|214|-4.5|1|2023-03-15|15/12/2022|||||906|1|
2024-10-06 01:57:52|05115|949676|BSLN|542.42M|542420000|44.75|31941|9.28|33|2024-11-27|15/09/2024|||||44.75|1|2024-08-13|15/06/2024|1.57|1.57|76290000|76290000|37.849998474121|1
2024-10-06 01:58:01|05116|949675|BSKP|2.75B|2750000000|66|2565|4.1|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2024-10-06 01:58:14|05117|48555|BIONn|1.97B|1970000000|36|59879|-10.45|41|2024-10-25|15/09/2024|||||36|1|2024-07-26|15/06/2024|-1.59||||43.450000762939|1
2024-10-06 01:58:26|05118|48527|BEAN|7.39B|7390000000|601|19763|42.96|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
2024-10-06 01:58:36|05119|945097|BELL|1.67B|1670000000|266|3499|0|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
2024-10-06 01:58:43|05120|955638|TIBN|133.73M|133729999.99999999|39.8|632|-9.55|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
2024-10-06 01:58:51|05121|949667|BEKN|2.11B|2109999999.9999998|229|1790|-3.38|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2024-10-06 01:58:59|05122|949668|BKWB|7.94B|7940000000|150.4|41151|-3.16|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2024-10-06 01:59:06|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
2024-10-06 01:59:15|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
2024-10-06 01:59:25|05125|48541|BOS|1.81B|1810000000|235|7197|27.72|36|2024-10-14|15/09/2024|||||235|1|2024-07-18|15/06/2024|||||222.5|1
2024-10-06 01:59:37|05126|48529|BUCN|3.9B|3900000000|381|13297|11.14|39|2024-10-24|15/09/2024||||710800000|381|1|2024-07-25|15/06/2024||8.78|871000000|781000000|370.5|1
2024-10-06 01:59:44|05127|949665|BCHN|2.01B|2009999999.9999998|593|3698|20.04|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
2024-10-06 01:59:55|05128|949674|BRKN|953.21M|953210000|89.8|5238|2.51|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2024-10-06 02:00:02|05129|949677|BVZN|181.5M|181500000|920|59|2.79|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2024-10-06 02:00:25|05130|949686|BYS|679.31M|679310000|328.5|1265|-38.14|33|2024-10-16|15/09/2024|||||328.5|1|2024-07-19|15/06/2024|||||381|1
2024-10-06 02:00:35|05131|949678|CALN|218.78M|218780000|29|3485|3.02|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
2024-10-06 02:00:46|05132|949700|GAV|166.31M|166310000|234|268|-28.22|32|2024-11-28|15/09/2024|||||234|1|2024-08-28|15/06/2024|||||242|1
2024-10-06 02:00:53|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
2024-10-06 02:01:01|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
2024-10-06 02:01:12|05135|949688|CPE|40.62M|40620000|4.02|1234|-6.51|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
2024-10-06 02:01:20|05136|949685|CMBN|2.28B|2280000000|77.65|46591|25.24|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
2024-10-06 02:01:28|05137|949682|CIE|819K|819000|1.26|404|-42.73|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2024-10-06 02:01:39|05138|949681|CICN|160.9M|160900000|50|3211|11.61|22|2024-10-15|15/09/2024|||||50|1|2024-07-24|15/06/2024||||215100000|52.200000762939|1
2024-10-06 02:01:49|05139|326|CLN|4.23B|4230000000.0000005|12.86|884029|-6.47|45|2024-10-29|15/09/2024||||1070000000|12.859999656677|1|2024-07-30|15/06/2024|0.4753|0.3766|1060000000|1040000000|14.520000457764|1
2024-10-06 02:02:00|05140|949683|CLTN|307.13M|307130000|51.4|4584|-22|32|2024-10-30|15/09/2024|||||51.400001525879|1|2024-08-08|15/06/2024|||||46.200000762939|1
2024-10-06 02:02:10|05141|949687|COTNE|2.48B|2480000000|319.5|21115|60.23|32|2024-10-19|15/09/2024|||||319.5|1|2024-07-31|15/06/2024|||||336.5|1
2024-10-06 02:02:19|05142|949680|CFT|1.2B|1200000000|154.5|1415|33.19|33|2024-11-07|15/09/2024|||||154.5|1|2024-08-30|15/06/2024|||||150.5|1
2024-10-06 02:02:28|05143|48554|COPN|1.21B|1210000000|75.6|16640|100.8|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
2024-10-06 02:02:37|05144|949690|CPHN|431.65M|431650000|72|2095|18.18|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
2024-10-06 02:02:44|05145|949684|CLXN|83.58M|83580000|59.5|100|19|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2024-10-06 02:02:55|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
2024-10-06 02:03:03|05147|48549|DAE|2.79B|2790000000|164|9403|-5.09|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
2024-10-06 02:03:12|05148|949691|DCN|120.57M|120570000|750|1|-0.66|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2024-10-06 02:03:20|05149|49838|DKSH|4.29B|4290000000|66|58135|6.02|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
2024-10-06 02:03:28|05150|48539|DOKA|2.54B|2540000000|607|5210|38.74|12|2024-11-27|15/09/2024|||||607|1|2024-09-03|15/06/2024|||||535|1
2024-10-06 02:03:36|05151|949692|DESN|3.52B|3520000000|254.5|2722|19.76|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
2024-10-06 02:03:46|05152|949693|AVOLz|5.16B|5160000000|34.3|292281|6.62|34|2024-10-31|15/09/2024||||3790000000|34.299999237061|1|2024-07-30|15/06/2024||0.91|3560000000|3480000000|35.240001678467|1
2024-10-06 02:03:54|05153|949697|ESUN|48.89M|48890000|47.2|506|-58.04|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2024-10-06 02:04:01|05154|1136130|EIC|4.74M|4740000|3.1|88|-8.82|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
2024-10-06 02:04:08|05155|949695|EFGN|3.51B|3510000000|11.6|160420|14.62|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
2024-10-06 02:04:17|05156|949696|ELMN|237.63M|237630000|1040|96|4|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2024-10-06 02:04:24|05157|48543|EMMN|4.54B|4540000000|849|2208|0.24|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
2024-10-06 02:04:35|05158|48545|EMSN|16.12B|16120000000.000002|689|10414|11.31|44|2024-10-22|15/09/2024||||519000000|689|1|2024-08-30|15/06/2024|||542000000|555800000|716|1
2024-10-06 02:04:42|05159|949694|NEAG|1.28B|1280000000|38.6|1212|-6.08|0||
2024-10-06 02:04:50|05160|993559|RUSE|14.42M|14420000|5.6|1922|-6.67|15|2023-04-04|15/12/2022|-5.12||-10730000||6|1|2022-08-25|15/06/2022|5.19||18580000||6|1
2024-10-06 02:04:58|05161|48546|EVE|5.86M|5860000|0.812|3995|-71.81|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
2024-10-06 02:05:12|05162|949699|FTON|252.52M|252520000|17.15|8406|-17.35|33|2024-10-29|15/09/2024|||||17.14999961853|1|2024-08-21|15/06/2024|||||16.60000038147|1
2024-10-06 02:05:22|05163|48534|FHZN|6.11B|6110000000|199.1|46713|17.12|36|2024-11-27|15/09/2024|||||199.10000610352|1|2024-08-27|15/06/2024||||1139000000|204.19999694824|1
2024-10-06 02:05:32|05164|949698|FORN|1.25B|1250000000|887|2389|-17.87|33|2024-10-22|15/09/2024|||||887|1|2024-07-26|15/06/2024|||||1050|1
2024-10-06 02:05:40|05165|1008651|GALE|3.69B|3690000000|73.95|62544|9.8|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
2024-10-06 02:05:52|05166|49959|GAMH|27.43M|27430000|0.173|119422|-59.77|39|2024-11-27|15/09/2024|||||0.17299999296665|1|2024-08-08|15/06/2024|||||0.21099999547005|1
2024-10-06 02:06:05|05167|39129|GEBN|17.46B|17460000000|529|63202|16.21|45|2024-10-31|15/09/2024||4.91||735100000|529|1|2024-08-15|15/06/2024|4.9|5.13|801000000|800930000|528.20001220703|1
2024-10-06 02:06:16|05168|49954|GF|5.13B|5130000000|62.65|131269|23.33|35|2024-11-27|15/09/2024|||||62.650001525879|1|2024-07-18|15/06/2024|||||62.099998474121|1
2024-10-06 02:06:26|05169|986242|GIVN|40.91B|40910000000|4434|14132|56.4|36|2025-01-24|15/12/2024||51.68||1710000000|4434|1|2024-10-10|15/09/2024||||1870000000|4434|1
2024-10-06 02:06:37|05170|958264|GLKBN|287.55M|287550000|21.3|4805|-9.75|32|2024-11-01|15/09/2024|||||21.299999237061|1|2024-08-15|15/06/2024|||||21.200000762939|1
2024-10-06 02:06:47|05171|949704|GRKP|4.32B|4320000000|1735|102|2.36|32|2024-11-27|15/09/2024|||||1735|1|2024-07-25|15/06/2024|||||1680|1
2024-10-06 02:06:56|05172|949703|GMI|76.56M|76560000|232|509|-15.33|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2024-10-06 02:07:08|05173|949705|GURN|113.63M|113630000|24.3|7640|-71.14|35|2024-10-31|15/09/2024|||||24.299999237061|1|2024-08-18|15/06/2024|||||41|1
2024-10-06 02:07:20|05174|949707|HBMN|1.29B|1290000000|188.4|4503|23.14|31|2024-10-21|15/09/2024|||||188.39999389648|1|2024-07-19|15/06/2024|3.72||||198|1
2024-10-06 02:07:27|05175|49831|HELN|7.87B|7870000000|149|63090|17.42|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
2024-10-06 02:07:35|05176|949708|HIAG|840.46M|840460000|83.2|5892|4|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2024-10-06 02:07:43|05177|949709|HLEE|76.43M|76430000|5.9|402|-48.6|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
2024-10-06 02:07:54|05178|949710|HOCN|1.42M|1420000|0.66|69265|-96.7|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
2024-10-06 02:08:05|05179|321|HOLN|46.24B|46240000000|82.3|1056236|44.13|45|2024-10-25|15/09/2024||||7450000000|82.300003051758|1|2024-07-26|15/06/2024|||7230000000|7260000000|83.339996337891|1
2024-10-06 02:08:15|05180|949712|HUBN|1.49B|1490000000|85.2|21331|32.92|34|2024-10-22|15/09/2024|||||85.199996948242|1|2024-08-20|15/06/2024|||||74.199996948242|1
2024-10-06 02:08:23|05181|949706|HBLN|293.02M|293020000|4080|12|-0.49|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2024-10-06 02:08:32|05182|1017260|IDIA|255.06M|255060000|1.42|561296|-39|31|2024-10-29|15/09/2024||-0.51||15680000|1.4199999570847|1|2024-07-25|15/06/2024|-0.57|-0.54|16170000|16000000|2.3220000267029|1
2024-10-06 02:08:41|05183|48547|IMPN|596.09M|596090000|32.4|23824|13.49|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
2024-10-06 02:08:51|05184|48536|IFCN|2.91B|2910000000|1190|2543|9.58|36|2024-10-24|15/09/2024||7.64||179000000|1190|1|2024-07-31|15/06/2024|10.86|8.07|167000000|167270000|1326|1
2024-10-06 02:09:01|05185|949715|INRN|2.08B|2080000000|2525|1130|3.48|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
2024-10-06 02:09:17|05186|949716|ISN|1.12B|1120000000|121.6|4119|0.66|35|2024-10-30|15/09/2024|||||121.59999847412|1|2024-08-27|15/06/2024|||||122.59999847412|1
2024-10-06 02:09:26|05187|985791|IREN|1.4B|1400000000|109.5|1990|16.99|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2024-10-06 02:09:34|05188|955645|VBSN|328.66M|328660000|138|549|25.45|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
2024-10-06 02:09:45|05189|319|BAER|10.63B|10630000000|51.92|499094|-11.52|27|2025-01-30|15/12/2024||2.43|||51.919998168945|1|2024-10-21|15/09/2024|||||51.919998168945|1
2024-10-06 02:09:55|05190|949717|JFN|973.3M|973300000|174.2|4722|12.24|32|2024-11-27|15/09/2024|||||174.19999694824|1|2024-08-30|15/06/2024|||||200.5|1
2024-10-06 02:10:07|05191|48551|KARN|2.09B|2089999999.9999998|270.5|7465|42.67|25|2024-11-27|15/09/2024|||||270.5|1|2024-07-30|15/06/2024|||||237|1
2024-10-06 02:10:14|05192|1081717|KLIN|136.14M|136140000|15.4|3010|-9.41|0||
2024-10-06 02:10:24|05193|48535|KOMN|593.63M|593630000|116|13583|-42.14|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
2024-10-06 02:10:32|05194|949718|KUD|74M|74000000|1.32|37325|-14.29|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
2024-10-06 02:10:41|05195|49835|KNIN|26.57B|26570000000|224.6|161505|-14.89|43|2024-10-23|15/09/2024||2.75||5890000000|224.60000610352|1|2024-07-23|15/06/2024|2.44|2.47|6050000000|6100000000|264|1
2024-10-06 02:10:52|05196|14155|KURN|696.69M|696690000|18.6|250062|785.71|36|2024-10-10|15/09/2024|||||18.60000038147|1|2024-08-08|15/06/2024|||||11.920000076294|1
2024-10-06 02:10:59|05197|1084287|LLQ|267.75M|267750000|35|1225|-2.78|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-10-06 02:11:07|05198|1027140|LANDI|2.22B|2220000000|77|36446|20.69|22|2024-10-30|15/09/2024|||||77|1|2024-08-28|15/06/2024|||||75.300003051758|1
2024-10-06 02:11:16|05199|100240|LMN|198.08M|198080000|18.54|5377|-12.75|21|2024-11-13|15/09/2024||||96900000|18.540000915527|1|2024-08-08|15/06/2024|||86200000|80500000|16.60000038147|1
2024-10-06 02:11:24|05200|949719|LECN|121.49M|121490000|0.157|142042|-67.29|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
2024-10-06 02:11:33|05201|949720|LEHN|1.5B|1500000000|1320|1090|-34.33|33|2024-11-11|15/09/2024||||94250000|1320|1|2024-07-26|15/06/2024|4.13|70.01|81000000|81000000|1390|1
2024-10-06 02:11:45|05202|949721|LEON|507.57M|507570000|27.9|27396|-26.68|33|2024-11-27|15/09/2024|||||27.89999961853|1|2024-07-25|15/06/2024||||13000000000|23.950000762939|1
2024-10-06 02:11:53|05203|955599|LLBN|2.18B|2180000000|71.4|5813|10.87|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
2024-10-06 02:12:01|05204|49830|LISN|24.76B|24760000000|106200|87|10.17|34|2024-11-27|15/09/2024|||||106200|1|2024-07-23|15/06/2024||||2141000000|107600|1
2024-10-06 02:12:09|05205|943209|LISP|24.76B|24760000000|10810|2141|13.08|32|2024-11-27|15/09/2024|||||10810|1|2024-07-23|15/06/2024||||2141000000|10960|1
2024-10-06 02:12:20|05206|324|LOGN|11.17B|11170000000|73.08|533802|12.78|45|2025-01-27|15/12/2024||1.34||1240000000|73.080001831055|1|2024-10-22|15/09/2024||1||1110000000|73.080001831055|1
2024-10-06 02:12:29|05207|338|LONN|37.92B|37920000000|525|153636|22.38|35|2025-01-25|15/12/2024||10.4||3385000000|525|1|2024-10-22|15/09/2024|||||525|1
2024-10-06 02:12:39|05208|955601|LUKN|3.13B|3130000000|63.4|15404|-12.79|37|2024-10-25|15/09/2024|||||63.400001525879|1|2024-08-22|15/06/2024|||||66.300003051758|1
2024-10-06 02:12:48|05209|955602|MCHN|122.57M|122570000|3.97|23490|-8.94|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
2024-10-06 02:12:56|05210|1127887|MOVE|2.49B|2490000000|124.6|6303|8.92|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2024-10-06 02:13:03|05211|1081655|MEDA|770.04M|770040000|56.7|3107|-27.77|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2024-10-06 02:13:11|05212|955603|METN|546.75M|546750000|1215|106|-10.99|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
2024-10-06 02:13:21|05213|949724|MBTN|49.2M|49200000|1.595|315750|-97.95|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
2024-10-06 02:13:33|05214|955604|MIKN|292.04M|292040000|17.65|9322|30.74|33|2024-10-29|15/09/2024|||||17.64999961853|1|2024-07-19|15/06/2024|||||19.64999961853|1
2024-10-06 02:13:42|05215|953068|MOZN|585.83M|585830000|13.58|78612|1.65|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
2024-10-06 02:13:54|05216|48537|MOBN|1.99B|1990000000|274.5|7603|10.02|36|2024-11-27|15/09/2024|||||274.5|1|2024-08-02|15/06/2024|||||263|1
2024-10-06 02:14:06|05217|942513|MOLN|137.42M|137420000|4.14|18467|8.95|31|2024-10-31|15/09/2024||||700000|4.1399998664856|1|2024-08-26|15/06/2024|||800000|800000|5.25|1
2024-10-06 02:14:14|05218|949725|NBEN|60.71M|60710000|6.65|5584|-14.74|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2024-10-06 02:14:29|05219|334|NESN|215.27B|215270000000|83.72|3840696|-16.53|39|2024-10-17|15/09/2024||||22860000000|83.720001220703|1|2024-07-25|15/06/2024|2.41|2.41|22950000000|22950000000|93.559997558594|1
2024-10-06 02:14:37|05220|949727|THAGN|2.34M|2340000|0.005|257525|-21.87|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
2024-10-06 02:14:43|05221|955607|NWRN|147.52M|147520000|7.66|48321|56.33|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
2024-10-06 02:14:52|05222|332|NOVN|197.82B|197820000000|97.71|2881131|10.56|34|2025-01-31|15/12/2024||1.79||12640000000|97.709999084473|1|2024-10-29|15/09/2024||1.92||12660000000|97.709999084473|1
2024-10-06 02:15:04|05223|14157|OERL|1.36B|1360000000|4.18|345137|11.29|44|2024-11-05|15/09/2024||||597000000|4.1799998283386|1|2024-08-06|15/06/2024|||616000000|622000000|4.5859999656677|1
2024-10-06 02:15:13|05224|949673|ONE|53.31M|53310000|3.42|18982|26.67|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
2024-10-06 02:15:24|05225|955608|ODHN|249.79M|249790000|4.19|8222|-26.49|31|2024-11-14|15/09/2024||0.2106|||4.1900000572205|1|2024-08-14|15/06/2024|0.1423|0.1404|||4.0999999046326|1
2024-10-06 02:15:33|05226|955609|OFN|150.92M|150920000|77|544|6.65|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2024-10-06 02:15:42|05227|955610|ORON|330.69M|330690000|50.6|12147|-28.93|33|2024-11-27|15/09/2024|||||50.599998474121|1|2024-08-21|15/06/2024|||||58|1
2024-10-06 02:15:50|05228|49833|PGHN|33.25B|33250000000|1273.5|49883|23.7|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
2024-10-06 02:15:58|05229|955613|PEAN|224.33M|224330000|9.87|34950|-19.76|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
2024-10-06 02:16:06|05230|955617|CURN|9.65B|9650000000|9.36|4798|108.93|14|2022-08-31|15/06/2022|-0||||121.85600280762|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2024-10-06 02:16:16|05231|955614|PEDU|8.74M|8740000|65|130|-16.13|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2024-10-06 02:16:24|05232|955616|PMN|452.69M|452690000|474|397|32.03|21|2024-10-31|15/09/2024||||185700000|474|1|2024-08-15|15/06/2024|||194700000|192500000|455|1
2024-10-06 02:16:33|05233|993241|PKTM|763.91M|763910000|22.8|23152|-63.05|28|2024-11-08|15/09/2024|||||22.799999237061|1|2024-08-23|15/06/2024|||||26.10000038147|1
2024-10-06 02:16:40|05234|955615|PLANZ|672.75M|672750000|325|768|8.33|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2024-10-06 02:16:48|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
2024-10-06 02:16:57|05236|1076609|SPEXN|4.06M|4059999.9999999995|0.06|398943|-79.31|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2024-10-06 02:17:03|05237|949728|PEHN|172.78M|172780000|70.6|675|6.97|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2024-10-06 02:17:17|05238|49832|PSPN|5.7B|5700000000|124.2|73283|13.74|44|2024-11-12|15/09/2024||1.32||81160000|124.19999694824|1|2024-08-20|15/06/2024|1.24|1.31|87030000|85280000|122.09999847412|1
2024-10-06 02:17:28|05239|955640|RLFB|34.49M|34490000|2.75|59544|29.72|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
2024-10-06 02:17:39|05240|318|CFR|77.25B|77250000000|130.85|967718|15.9|36|2025-01-29|15/12/2024||2.53||5640000000|130.85000610352|1|2024-11-08|15/09/2024||4||4940000000|130.85000610352|1
2024-10-06 02:17:46|05241|48531|RIEN|431.21M|431210000|96|4496|14.97|22|2024-03-13|15/12/2023||||689000000|103|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2024-10-06 02:17:56|05242|955621|RO|208.18B|208180000000|279.2|30414|4.1|38|2025-01-30|15/12/2024||9.8||15320000000|279.20001220703|1|2024-10-23|15/09/2024||||14900000000|279.20001220703|1
2024-10-06 02:18:10|05243|337|ROG|208.18B|208180000000|258.5|1231583|4.78|45|2025-01-30|15/12/2024||9.8||15320000000|258.5|1|2024-10-23|15/09/2024||||14900000000|258.5|1
2024-10-06 02:18:17|05244|949711|REHN|1.27B|1270000000|49.4|1269|-11.47|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
2024-10-06 02:18:27|05245|955628|SHLTN|46.22M|46220000|2.82|2873|-72.35|21|2024-11-20|15/09/2024|||||2.8199999332428|1|2024-09-26|15/06/2024|||||3.0299999713898|1
2024-10-06 02:18:37|05246|955624|SANN|109.56M|109560000|9.05|16351|22.13|35|2024-12-11|15/09/2024||-0.57||4600000|9.0500001907349|1|2024-09-12|15/06/2024|-1.35|-0.94|14100000|10300000|9.7600002288818|1
2024-10-06 02:18:46|05247|955623|SAHN|315.41M|315410000|500|59|1.01|28|2024-05-27|15/03/2024|||||500|1|2024-01-09|15/12/2023|||||497|1
2024-10-06 02:18:55|05248|48548|SCHN|25.98B|25980000000|238.5|18069|33.24|41|2024-10-17|15/09/2024||2.06||2820000000|238.5|1|2024-07-19|15/06/2024|2.27|2.27|2920000000|2920000000|226|1
2024-10-06 02:19:06|05249|49834|SCHP|25.98B|25980000000|246.6|90360|32.97|40|2024-10-17|15/09/2024||2.06||2820000000|246.60000610352|1|2024-07-19|15/06/2024|2.27|2.27|2920000000|2920000000|228.80000305176|1
2024-10-06 02:19:17|05250|955635|STRN|26.73M|26730000|24.2|632|7.46|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
2024-10-06 02:19:26|05251|955636|SWTQ|592.77M|592770000|414|2998|-23.62|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
2024-10-06 02:19:35|05252|955631|SNBN|363M|363000000|3630|24|-20.92|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2024-10-06 02:19:42|05253|1073053|SENSI|1.13B|1130000000|72.4|11843|3.28|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
2024-10-06 02:19:50|05254|955625|SFPN|323.8M|323800000|96.6|1002|9.15|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2024-10-06 02:19:58|05255|945096|SFSN|5B|5000000000|128.6|20958|32.85|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
2024-10-06 02:20:08|05256|13818|SGSN|17.45B|17450000000|93.64|361992|20.76|26|2024-10-25|15/09/2024||||1690000000|93.639999389648|1|2024-07-24|15/06/2024||1.61|1730000000|1720000000|83.440002441406|1
2024-10-06 02:20:20|05257|955626|SFZN|4.88B|4880000000|1138|6827|42.96|32|2024-10-25|15/09/2024|||||1138|1|2024-08-22|15/06/2024||14.20|||1004|1
2024-10-06 02:20:29|05258|1096149|SIGNC|7.4B|7400000000|19.35|755194|-10.17|20|2024-10-29|15/09/2024||||813750000|19.35000038147|1|2024-07-30|15/06/2024|0.21||851700000|809150000|17.530000686646|1
2024-10-06 02:20:43|05259|49827|SIKA|42.55B|42550000000|265.2|235738|13.67|40|2024-10-25|15/09/2024||||3180000000|265.20001220703|1|2024-07-30|15/06/2024||4.65|3190000000|3110000000|263.70001220703|1
2024-10-06 02:20:53|05260|49955|SOON|18.8B|18800000000|315.4|141108|46.15|33|2024-11-19|15/09/2024||4.16||1760000000|315.39999389648|1|2024-08-28|15/06/2024|||||293|1
2024-10-06 02:21:01|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
2024-10-06 02:21:12|05262|955627|SGKN|2.45B|2450000000|410.5|2917|-17.82|33|2024-11-27|15/09/2024|||||410.5|1|2024-08-14|15/06/2024|||||430.5|1
2024-10-06 02:21:20|05263|1128801|SRAIL|2.59B|2590000000|25.95|144151|-19.66|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
2024-10-06 02:21:30|05264|955633|STGN|232.67M|232670000|42.8|1059|-18.48|34|2024-11-01|15/09/2024|||||42.799999237061|1|2024-07-25|15/06/2024|||||50|1
2024-10-06 02:21:42|05265|949731|STMN|21.85B|21850000000|137.05|320308|18.71|38|2024-10-29|15/09/2024||2.95||578500000|137.05000305176|1|2024-08-14|15/06/2024||1.52|654900000|654950000|110.94999694824|1
2024-10-06 02:21:53|05266|49836|SUN|4.7B|4700000000|138.6|38882|65.49|39|2024-10-15|15/09/2024|||||138.60000610352|1|2024-07-26|15/06/2024|||||131.39999389648|1
2024-10-06 02:22:04|05267|330|UHR|9.66B|9660000000|185.7|223332|-19.82|36|2024-11-27|15/09/2024||19.07||8042000000|185.69999694824|1|2024-07-15|15/06/2024||8.76||4463000000|189.19999694824|1
2024-10-06 02:22:15|05268|943210|UHRN|9.66B|9660000000|37.4|142231|-15.19|34|2024-11-27|15/09/2024||||8042000000|37.400001525879|1|2024-07-15|15/06/2024||||4463000000|37.700000762939|1
2024-10-06 02:22:24|05269|331|SLHN|19.58B|19580000000|698.6|53718|21.28|38|2024-11-14|15/09/2024|||||698.59997558594|1|2024-09-03|15/06/2024|||||686.79998779297|1
2024-10-06 02:22:34|05270|49828|SPSN|7.33B|7330000000|94.8|144271|12.39|44|2024-11-08|15/09/2024|||||94.800003051758|1|2024-08-21|15/06/2024|||||91.050003051758|1
2024-10-06 02:22:44|05271|335|SRENH|33.35B|33350000000|114.85|681500|22.15|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
2024-10-06 02:22:54|05272|955634|STLN|123.19M|123190000|4|7967|-81.13|38|2024-11-07|15/09/2024|||||4|1|2024-08-14|15/06/2024|||||4.6999998092651|1
2024-10-06 02:23:04|05273|339|||||||45|2024-10-31|15/09/2024||8.32||2750000000|545.5|1|2024-07-31|15/06/2024|7.35|7.71|2750000000|2680000000|538.5|1
2024-10-06 02:23:16|05274|955632|SQN|4.51B|4510000000|303.6|32780|83.78|32|2024-11-05|15/09/2024|||||303.60000610352|1|2024-08-13|15/06/2024|||||282|1
2024-10-06 02:23:26|05275|48540|TECN|3.5B|3500000000|272.8|35418|-9.67|36|2024-10-30|15/09/2024|||||272.79998779297|1|2024-08-08|15/06/2024|||||323.39999389648|1
2024-10-06 02:23:35|05276|949732|TEMN|4.32B|4320000000|59.15|281619|-8.15|38|2024-10-23|15/09/2024||0.674||251010000|59.150001525879|1|2024-07-22|15/06/2024|0.94|0.8702|248390000|254300000|66.099998474121|1
2024-10-06 02:23:44|05277|955639|TKBP|2.49B|2490000000|124.5|852|0.4|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2024-10-06 02:23:53|05278|955641|TOHNz|101.68M|101680000|5.12|319|-14.95|30|2024-05-07|15/03/2024|||||5.0999999046326|1|2024-03-04|15/12/2023|||||5.0999999046326|1
2024-10-06 02:24:02|05279|955637|TXGN|1.51B|1510000000|142.8|2309|54.55|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2024-10-06 02:24:11|05280|955642|UBXN|581.64M|581640000|78.9|20573|4.78|22|2024-10-23|15/09/2024||||85000000|78.900001525879|1|2024-08-16|15/06/2024||||64000000|80.099998474121|1
2024-10-06 02:24:22|05281|943811|UBSG|84.93B|84930000000|26.41|5133665|18.43|41|2025-02-04|15/12/2024||0.3312||11040000000|26.409999847412|1|2024-10-30|15/09/2024||0.2949||11320000000|26.409999847412|1
2024-10-06 02:24:32|05282|955649|VLRT|30.44M|30440000|11|1276|-15.38|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2024-10-06 02:24:43|05283|49956|VATN|1.55B|1550000000|98.3|15991|3.26|40|2024-11-07|15/09/2024||3.05||139510000|98.300003051758|1|2024-07-25|15/06/2024|3.07|3.32|143980000|143060000|106.19999694824|1
2024-10-06 02:24:51|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
2024-10-06 02:25:00|05285|994260|VARN|346.31M|346310000|34.2|2159|-5.52|15|2024-11-28|15/09/2024|||||34.200000762939|1|2024-08-28|15/06/2024|||||32.799999237061|1
2024-10-06 02:25:14|05286|976465|VACN|12.66B|12660000000|422.4|75801|29.93|32|2024-10-17|15/09/2024||4.62||274000000|422.39999389648|1|2024-07-18|15/06/2024|3.13|3.03|251100000|245200000|499.79998779297|1
2024-10-06 02:25:22|05287|955644|VAHN|1.35B|1350000000|466|811|6.15|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2024-10-06 02:25:31|05288|955647|VETN|613.55M|613550000|31|13725|-18.42|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
2024-10-06 02:25:39|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
2024-10-06 02:25:47|05290|955648|VILN|60.03M|60030000|575|10|-17.27|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2024-10-06 02:25:57|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
2024-10-06 02:26:10|05292|48542|VONN|3.09B|3090000000|54.9|34703|1.67|36|2024-11-07|15/09/2024|||||54.900001525879|1|2024-07-26|15/06/2024||1.84|||58|1
2024-10-06 02:26:17|05293|955650|VPBN|440.21M|440210000|71|3210|-18.95|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2024-10-06 02:26:26|05294|955654|METG|301.39M|301390000|26.7|10720|-30.74|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
2024-10-06 02:26:35|05295|955652|WARN|541.41M|541410000|1750|145|-7.75|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
2024-10-06 02:26:47|05296|976078|WIHN|12.33M|12330000|3.62|4090|7.1|33|2024-11-27|15/09/2024||-2.9||4500000|3.6199998855591|1|2024-10-01|15/06/2024|-5.48|-5.78|5200000|5400000|3.7799999713898|1
2024-10-06 02:26:55|05297|955611|YTME|46.02M|46020000|0.815|11675|4.49|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
2024-10-06 02:27:03|05298|955655|YPSN|5.66B|5660000000|414.5|11299|66.47|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
2024-10-06 02:27:09|05299|48553|ZEHN|580.46M|580460000|53.2|10359|4.72|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2024-10-06 02:27:19|05300|955658|ZUBN|92.84M|92840000|28|2585|3.7|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2024-10-06 02:27:26|05301|955659|ZUGN|940.95M|940950000|1845|96|20.59|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2024-10-06 02:27:35|05302|955657|ZUGER|2.39B|2390000000|8300|24|6.14|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2024-10-06 02:27:43|05303|1024762|DOCM|405.22M|405220000|31.42|124495|-37.78|34|2024-10-15|15/09/2024||||262330000|31.420000076294|1|2024-08-20|15/06/2024|||259050000|267700000|47.779998779297|1
2024-10-06 02:27:54|05304|329|ZURN|73.38B|73380000000|509.6|240339|21.74|45|2024-11-07|15/09/2024|||||509.60000610352|1|2024-08-08|15/06/2024|||||465.10000610352|1
2024-10-06 02:28:01|05305|955660|ZWM|9.55M|9550000|136|28|-19.05|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2024-10-06 02:28:11|05306|7010|A2|6.19B|6190000000|1.975|8411086|18.3|43|2024-11-14|15/09/2024|||||1.9744999408722|1|2024-08-02|15/06/2024|||2670000000|2670000000|1.930999994278|1
2024-10-06 02:28:21|05307|26023|AAK|85.34B|85340000000|328.8|306882|72.33|42|2025-02-05|15/12/2024||3.45||11380000000|328.79998779297|1|2024-10-24|15/09/2024||3.38||11560000000|328.79998779297|1
2024-10-06 02:28:36|05308|6920|AALB|3.95B|3950000000|35.74|153858|6.81|36|2024-11-07|15/09/2024|||||35.740001678467|1|2024-07-25|15/06/2024||1.64||930000000|40.119998931885|1
2024-10-06 02:28:43|05309|961622|ABNd|13.01B|13010000000|15.62|2343057|16.31|34|2024-11-13|15/09/2024||0.6148||2160000000|15.619999885559|1|2024-08-07|15/06/2024|0.7337|0.755|2170000000|2140000000|14.439999580383|1
2024-10-06 02:29:02|05310|534|ACKB|6.14B|6140000000|187.8|27172|33.19|37|2024-11-22|15/09/2024|||||187.80000305176|1|2024-08-30|15/06/2024|||||172.60000610352|1
2024-10-06 02:29:13|05311|442|ACS|10.68B|10680000000|41.94|456432|27.4|45|2024-11-07|15/09/2024||||10540000000|41.939998626709|1|2024-07-30|15/06/2024|0.92||10040000000|10040000000|38.860000610352|1
2024-10-06 02:29:22|05312|1081623|ADYEN|41.92B|41920000000|1349.2|60882|82.84|31|2025-02-05|15/12/2024||14.41||568790000|1349.1999511719|1|2024-11-07|15/09/2024||||506580000|1349.1999511719|1
2024-10-06 02:29:32|05313|15189|AOO|2.97B|2970000000|62.55|60490|21.81|31|2024-10-30|15/09/2024||||83600000|62.549999237061|1|2024-07-30|15/06/2024|1.24||83700000|82400000|60.099998474121|1
2024-10-06 02:29:43|05314|304|AEGN|9.29B|9290000000|5.714|4789921|24.06|45|2024-11-15|15/09/2024|||||5.7140002250671|1|2024-08-22|15/06/2024|||||5.8140001296997|1
2024-10-06 02:29:53|05315|945627|AENA|29.75B|29750000000|198.3|164713|42.82|37|2024-10-30|15/09/2024||4.31||1640000000|198.30000305176|1|2024-07-31|15/06/2024|3.65|3.66|1510000000|1520000000|186.69999694824|1
2024-10-06 02:30:03|05316|26031|AFRY|20.66B|20660000000|182.4|87230|36.12|41|2024-10-25|15/09/2024||2.09||6160000000|182.39999389648|1|2024-07-16|15/06/2024|3.33|3.35|7190000000|7090000000|202.80000305176|1
2024-10-06 02:30:16|05317|13129|AGES|8.83B|8830000000|48.1|254115|24.94|45|2024-11-06|15/09/2024||1.63|||48.099998474121|1|2024-08-28|15/06/2024||1.64|||44.5|1
2024-10-06 02:30:29|05318|6909|AD|28.47B|28470000000|30.63|1954591|8.95|45|2024-11-06|15/09/2024||0.6166||22090000000|30.629999160767|1|2024-08-07|15/06/2024|0.65|0.6159|22350000000|22280000000|29.260000228882|1
2024-10-06 02:30:39|05319|50563|AIBG|11.39B|11390000000|4.892|4787267|19.78|36|2024-11-27|15/09/2024|||||4.8920001983643|1|2024-07-31|15/06/2024||0.39||2394000000|5.3600001335144|1
2024-10-06 02:30:49|05320|40260|AKRBP|155.31B|155310000000|246.1|1095018|-13.19|44|2024-10-30|15/09/2024||0.7218||3000000000|246.10000610352|1|2024-07-12|15/06/2024|0.89|0.8584|3380000000|3320000000|259.70001220703|1
2024-10-06 02:31:00|05321|6902|AKZO|10.82B|10820000000|63.34|454802|-7.1|45|2024-10-23|15/09/2024||1.18||2750000000|63.340000152588|1|2024-07-23|15/06/2024|1.07|1.18|2780000000|2740000000|58.340000152588|1
2024-10-06 02:31:14|05322|481|ALFA|201.12B|201120000000|486.6|490241|30.77|46|2025-02-05|15/12/2024||5.63||19320000000|486.60000610352|1|2024-10-24|15/09/2024||4.89||17560000000|486.60000610352|1
2024-10-06 02:31:23|05323|1166736|ALEP|36.04B|36040000000|34.1|2121865|18.61|22|2024-11-14|15/09/2024||0.3158||2429000000|34.099998474121|1|2024-09-18|15/06/2024|0.33|0.2881|2700000000|2730000000|38.669998168945|1
2024-10-06 02:31:31|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
2024-10-06 02:31:45|05325|14615|AMA|28.2B|28200000000|64.72|467516|12.6|45|2024-11-07|15/09/2024||0.7549||1550000000|64.720001220703|1|2024-07-31|15/06/2024|0.82|0.7599|1560000000|1560000000|60.419998168945|1
2024-10-06 02:31:56|05326|26232|AMBUb|34.62B|34620000000|130|423435|85.34|39|2025-01-30|15/12/2024||0.26||1390000000|130|1|2024-11-05|15/09/2024||0.5467||1410000000|130|1
2024-10-06 02:32:07|05327|18928|AMPF|5.8B|5800000000|25.73|684545|-5.61|40|2024-10-30|15/09/2024||0.133||574240000|25.729999542236|1|2024-07-30|15/06/2024|0.293|0.2695|604140000|609040000|28.959999084473|1
2024-10-06 02:32:19|05328|590|ANDR|6.29B|6290000000|63.45|91919|38.54|45|2024-10-31|15/09/2024||0.9835||1770000000|63.450000762939|1|2024-07-25|15/06/2024|1.19|1.25|2100000000|2150000000|56.150001525879|1
2024-10-06 02:32:30|05329|13111|ABI|118.95B|118950000000|60.2|1265108|21.75|44|2024-10-31|15/09/2024||0.9081||15550000000|60.200000762939|1|2024-08-01|15/06/2024|0.9|0.8497|15330000000|15470000000|54.959999084473|1
2024-10-06 02:32:39|05330|943396|ARGX|28.73B|28730000000|480.5|60493|2.76|33|2024-10-24|15/09/2024||0.1616||489960000|480.5|1|2024-07-25|15/06/2024|0.4145|-0.8287|450860000|405470000|429|1
2024-10-06 02:32:48|05331|963108|AT1|3.29B|3290000000|3.006|26448|48.96|33|2024-11-27|15/09/2024||0.07||392880000|3.0060000419617|1|2024-08-28|15/06/2024|0.16|0.09|339900000|324770000|2.2590000629425|1
2024-10-06 02:32:59|05332|6888|ASMI|29B|29000000000|589.2|126796|47.48|45|2024-10-29|15/09/2024||3.53||752040000|589.20001220703|1|2024-07-24|15/06/2024|3.33|3.4|706110000|688260000|693.20001220703|1
2024-10-06 02:33:09|05333|6917|ASML|297.72B|297720000000|757.5|678335|34.98|46|2025-01-29|15/12/2024||6.69||8890000000|757.5|1|2024-10-16|15/09/2024||4.97||7220000000|757.5|1
2024-10-06 02:33:17|05334|985157|ASRNL|9.2B|9200000000|43.62|358123|17.8|31|2024-11-27|15/09/2024|||||43.619998931885|1|2024-08-21|15/06/2024||2.78||2621000000|46.25|1
2024-10-06 02:33:28|05335|483|ASSAb|373.22B|373220000000|336|1325192|38.5|46|2025-02-05|15/12/2024||3.72||38810000000|336|1|2024-10-23|15/09/2024||3.64||37640000000|336|1
2024-10-06 02:33:39|05336|308|GASI|39.05B|39050000000|25.48|2990914|35.89|44|2024-11-15|15/09/2024||0.6456|||25.479999542236|1|2024-08-09|15/06/2024|0.92|0.92|23750000000|22660000000|22.579999923706|1
2024-10-06 02:33:49|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
2024-10-06 02:34:00|05338|476|ATCOa|918.46B|918460000000|195.6|2945459|32.34|46|2025-01-28|15/12/2024||1.57||45600000000|195.55000305176|1|2024-10-24|15/09/2024||1.55||44810000000|195.55000305176|1
2024-10-06 02:34:14|05339|7029|BAMI|8.87B|8870000000|5.906|7594599|24.1|45|2024-11-06|15/09/2024||0.339||1340000000|5.9060001373291|1|2024-08-06|15/06/2024|0.2502|0.2514|1360000000|1350000000|5.728000164032|1
2024-10-06 02:34:26|05340|473|SABE|9.98B|9980000000|1.847|14726239|64.76|46|2025-01-30|15/12/2024||0.0623||1500000000|1.847000002861|1|2024-10-24|15/09/2024||0.0812||1560000000|1.847000002861|1
2024-10-06 02:34:35|05341|290|BIRG|9.45B|9450000000|9.26|158519|1.87|28|2024-10-30|15/09/2024|||||9.2600002288818|1|2024-07-30|15/06/2024|||||10.560000419617|1
2024-10-06 02:34:44|05342|8759|PEO|37.3B|37300000000|142.1|599725|34.25|45|2024-11-07|15/09/2024||6.52||3990000000|142.10000610352|1|2024-08-06|15/06/2024|5.41|4.55|4040000000|3870000000|145.80000305176|1
2024-10-06 02:34:57|05343|447|BKT|6.92B|6920000000|7.7|2177218|27.1|46|2025-01-23|15/12/2024||0.2155||653080000|7.6999998092651|1|2024-10-17|15/09/2024||0.295||748160000|7.6999998092651|1
2024-10-06 02:35:08|05344|446|BBVA|55.05B|55050000000|9.552|7687658|24.44|46|2025-01-30|15/12/2024||0.3644||8510000000|9.5520000457764|1|2024-10-31|15/09/2024||0.3924||8560000000|9.5520000457764|1
2024-10-06 02:35:19|05345|26047|BEIJb|82.37B|82370000000|162.5|882190|42.42|36|2025-01-31|15/12/2024||0.9857||8780000000|162.5|1|2024-10-24|15/09/2024||1.34||9700000000|162.5|1
2024-10-06 02:35:29|05346|477|BOL|95.74B|95740000000|350.1|1026701|15.74|46|2025-02-06|15/12/2024||6.76||22300000000|350.10000610352|1|2024-10-22|15/09/2024||6.37||21350000000|350.10000610352|1
2024-10-06 02:35:40|05347|452|CABK|38.49B|38490000000|5.3|8139753|38.78|46|2025-01-31|15/12/2024||0.1912||3970000000|5.3020000457764|1|2024-10-31|15/09/2024||0.209||4070000000|5.3020000457764|1
2024-10-06 02:35:51|05348|13579|CPRI|8.87B|8870000000|7.378|4406850|-35.02|45|2024-10-29|15/09/2024||||830760000|7.3779997825623|1|2024-07-30|15/06/2024|0.00||859900000|859370000|8.5|1
2024-10-06 02:36:02|05349|551|CARLb|114.64B|114640000000|805.6|259670|-10.27|46|2025-02-05|15/12/2024||10.52||16000000000|805.59997558594|1|2024-10-31|15/09/2024||18.18||21110000000|805.59997558594|1
2024-10-06 02:36:13|05350|18976|CASTs|73B|73000000000|150.28|1641|38.51|40|2024-10-25|15/09/2024||2.38||2430000000|150.27499389648|1|2024-07-16|15/06/2024|2.42|2.33|2530000000|2480000000|137.14999389648|1
2024-10-06 02:36:21|05351|37756|CDR|17.03B|17030000000.000002|170.5|388033|43.58|33|2024-11-26|15/09/2024||0.575||190540000|170.5|1|2024-08-28|15/06/2024|0.7|0.4033|198000000|188340000|179.39999389648|1
2024-10-06 02:36:30|05352|951681|CLNX|25.61B|25610000000|36.3|1082263|22.93|34|2024-11-08|15/09/2024||-0.005||1080000000|36.299999237061|1|2024-08-01|15/06/2024|-0.54|-0.16|975000000|1020000000|32.180000305176|1
2024-10-06 02:36:40|05353|26250|CHRH|72.33B|72330000000|549.6|153961|23.12|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
2024-10-06 02:36:47|05354|6687|CBRO|665.91M|665910000|4.42|11|-55.38|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2024-10-06 02:36:57|05355|41180|CNH|13.79B|13790000000|11|11159532|-6.3|46|2025-02-06|15/12/2024||0.356||5370000000|11|1|2024-11-05|15/09/2024||0.2808||4540000000|11|1
2024-10-06 02:37:06|05356|538|COFB|2.47B|2470000000|64.9|56729|7.36|45|2024-10-25|15/09/2024||1.66||95400000|64.900001525879|1|2024-07-25|15/06/2024|1.68|1.68|95060000|95060000|60.150001525879|1
2024-10-06 02:37:18|05357|14228|COLOb|193.95B|193950000000|862.6|164055|17.17|46|2025-02-04|15/12/2024||6.17||7010000000|862.59997558594|1|2024-11-05|15/09/2024||5.82||6890000000|862.59997558594|1
2024-10-06 02:37:27|05358|6891|CORB|1.43B|1430000000|24.52|75216|39.08|38|2024-10-29|15/09/2024|||||24.520000457764|1|2024-08-08|15/06/2024|||336700000||20.379999160767|1
2024-10-06 02:37:37|05359|549|DANSKE|160.42B|160420000000|190.8|1153576|18.29|39|2025-01-31|15/12/2024||6.27||14200000000|190.80000305176|1|2024-10-31|15/09/2024||6.6||14000000000|190.80000305176|1
2024-10-06 02:37:48|05360|566|DEMANT|56.95B|56950000000|261.6|365938|-8.15|45|2024-11-04|15/09/2024||||5430000000|261.60000610352|1|2024-08-13|15/06/2024|5.8|5.9|5660000000|5730000000|259.60000610352|1
2024-10-06 02:37:59|05361|14609|DIAS|5.42B|5420000000|101.75|114722|15.99|45|2024-11-15|15/09/2024||0.9619||281510000|101.75|1|2024-07-28|15/06/2024|1.11|1|300000000|298120000|104.40000152588|1
2024-10-06 02:38:12|05362|1008705|DNP|33.33B|33330000000|340|298606|-3.08|32|2024-11-07|15/09/2024||4.92||8180000000|340|1|2024-08-22|15/06/2024|3.55|3.62|7240000000|7330000000|340|1
2024-10-06 02:38:23|05363|13140|DNB|314.71B|314710000000|217.1|1440791|2.21|46|2025-02-05|15/12/2024||6.33||20980000000|217.10000610352|1|2024-10-22|15/09/2024||6.51||20790000000|217.10000610352|1
2024-10-06 02:38:34|05364|961662|DOMETIC|18.85B|18850000000|59|548027|-8.36|35|2025-01-29|15/12/2024||0.1863||4980000000|59|1|2024-10-23|15/09/2024||0.6532||5950000000|59|1
2024-10-06 02:38:45|05365|553|DSV|311.86B|311860000000|1504.5|327189|15.38|46|2025-02-06|15/12/2024||14.83||40190000000|1504.5|1|2024-10-23|15/09/2024||15.16||39930000000|1504.5|1
2024-10-06 02:38:55|05366|18899|AVOLz|5.16B|5160000000|34.48|26527|7.18|39|2024-10-31|15/09/2024||||3790000000|34.479999542236|1|2024-07-30|15/06/2024|||3560000000|3480000000|35.180000305176|1
2024-10-06 02:39:09|05367|424|EDP|16.24B|16239999999.999998|3.9|6809668|7.26|45|2024-11-07|15/09/2024||0.09||3820000000|3.9000000953674|1|2024-07-30|15/06/2024|0.1|0.1034|3400000000|3400000000|3.819000005722|1
2024-10-06 02:39:21|05368|475|ELUXb|28.05B|28050000000|103.6|1570981|-8.4|46|2025-01-31|15/12/2024||3.48||35550000000|103.59999847412|1|2024-10-25|15/09/2024||1.33||33000000000|103.59999847412|1
2024-10-06 02:39:33|05369|18977|EKTABs|27.03B|27030000000|70.6|3808|-9.65|38|2024-11-27|15/10/2024||0.818||4480000000|70.599998474121|1|2024-08-28|15/07/2024|0.41|0.3117|3830000000|3830000000|69.300003051758|1
2024-10-06 02:39:42|05370|15213|ELI|7.03B|7030000000|95.6|46359|7.78|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2024-10-06 02:39:52|05371|571|ELISA|7.59B|7590000000|47.28|227768|7.48|44|2025-01-31|15/12/2024||0.6152||576960000|47.279998779297|1|2024-10-18|15/09/2024||0.6367||552860000|47.279998779297|1
2024-10-06 02:40:05|05372|453|ENAG|3.54B|3540000000|13.57|872361|-13.84|44|2024-10-22|15/09/2024||-0.853||170510000|13.569999694824|1|2024-07-23|15/06/2024|0.3153|0.3114|222000000|208170000|13.810000419617|1
2024-10-06 02:40:23|05373|13816|ELE|20.3B|20300000000|19.18|915984|2.05|45|2024-10-30|15/09/2024||0.2776||6390000000|19.180000305176|1|2024-07-24|15/06/2024|0.4517|0.457|4870000000|6850000000|17.905000686646|1
2024-10-06 02:40:34|05374|6963|ENEI|70.64B|70640000000|6.955|20976839|24.17|39|2024-11-06|15/09/2024||0.1952||21420000000|6.9549999237061|1|2024-07-24|15/06/2024|0.17|0.1702|19300000000|22300000000|6.585000038147|1
2024-10-06 02:40:43|05375|6974|ENI|45.45B|45450000000|14.324|10512308|-2.16|35|2024-10-25|15/09/2024||0.4333||24520000000|14.324000358582|1|2024-07-26|15/06/2024|0.4668|0.4517|21720000000|26710000000|14.020000457764|1
2024-10-06 02:40:52|05376|1082093|EPIRa|252.08B|252080000000|216.6|829671|3.74|32|2025-01-30|15/12/2024||2.05||16750000000|216.60000610352|1|2024-10-25|15/09/2024||1.92||15880000000|216.60000610352|1
2024-10-06 02:40:58|05377|1153107|EQTAB|401.65B|401650000000|340|905235|56.61|15|2024-10-17|15/09/2024|||||340|1|2024-07-18|15/06/2024||6.44||14631000000|343.10000610352|1
2024-10-06 02:41:08|05378|376|EQNR|789.92B|789920000000|287.25|2537536|-15.63|45|2025-02-05|15/12/2024||0.8275||25100000000|287.25|1|2024-10-24|15/09/2024||0.7355||24070000000|287.25|1
2024-10-06 02:41:19|05379|592|ERST|19.79B|19790000000|48.58|461998|47.17|44|2024-10-31|15/09/2024||1.77||2660000000|48.580001831055|1|2024-08-02|15/06/2024|1.87|1.68|2730000000|2700000000|46.409999847412|1
2024-10-06 02:41:29|05380|1013381|ESSITYb|215.6B|215600000000|308.8|1227954|32.08|33|2025-01-23|15/12/2024||5.22||37670000000|308.79998779297|1|2024-10-24|15/09/2024||4.8||36740000000|308.79998779297|1
2024-10-06 02:41:39|05381|535|COLR|5.29B|5290000000|42.36|70385|8.56|32|2024-12-10|15/09/2024||1.12||5169000000|42.360000610352|1|2024-08-30|15/06/2024|||||45.979999542236|1
2024-10-06 02:41:49|05382|6978|EURA|5.27B|5270000000|72.45|21|30.89|34|2024-11-06|15/09/2024|||||72.449996948242|1|2024-07-26|15/06/2024|||||72.699996948242|1
2024-10-06 02:41:56|05383|948356|EVOG|207.45B|207450000000|995.8|522665|-10.75|21|2024-10-24|15/09/2024||1.31||521980000|995.79998779297|1|2024-07-19|15/06/2024|1.28|1.3|508410000|519690000|1162.5|1
2024-10-06 02:42:05|05384|13380|0RKY|20.71B|20710000000|96.35|34037|14.88|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2024-10-06 02:42:14|05385|18980|FABGs|31.43B|31430000000|100.1|2188|19.69|40|2024-10-22|15/09/2024||1.23||858700000|100.09999847412|1|2024-07-05|15/06/2024|1.91|1.01|864000000|864000000|93.150001525879|1
2024-10-06 02:42:25|05386|26042|BALDb|103.14B|103140000000|88|1440699|85.5|38|2024-10-25|15/09/2024||1.3||3210000000|88|1|2024-07-16|15/06/2024|1.28|1.16|3190000000|3190000000|82.199996948242|1
2024-10-06 02:42:34|05387|959205|RACE|80.7B|80700000000|449.81|261927|47.29|37|2025-01-30|15/12/2024||2.08||1840000000|449.80999755859|1|2024-11-05|15/09/2024||2.18||1810000000|449.80999755859|1
2024-10-06 02:42:46|05388|459|FER|26.6B|26600000000|36.54|903158|28.84|45|2024-10-29|15/09/2024||0.23||2190000000|36.540000915527|1|2024-07-31|15/06/2024|0.2|0.2|4260000000|2230000000|38.740001678467|1
2024-10-06 02:42:56|05389|103940|FBK|8.98B|8980000000|14.695|1842737|35.13|37|2024-11-05|15/09/2024||0.2496||311750000|14.694999694824|1|2024-07-30|15/06/2024|0.2763|0.2534|331300000|320240000|15.97500038147|1
2024-10-06 02:43:06|05390|574|FORTUM|12.53B|12530000000|13.96|1267300|31.45|43|2024-10-29|15/09/2024||0.15||1150000000|13.960000038147|1|2024-08-15|15/06/2024|0.2|0.162|1260000000|1280000000|14.279999732971|1
2024-10-06 02:43:19|05391|15225|GLPG|1.71B|1710000000|26|100242|-22.62|41|2024-10-30|15/09/2024||-0.1218||69760000|26|1|2024-08-01|15/06/2024|0.1052|0.1121|77940000|79480000|24.819999694824|1
2024-10-06 02:43:30|05392|421|GALP|13.26B|13260000000|17.15|1269267|27.7|45|2024-10-28|15/09/2024||0.2849||5190000000|17.14999961853|1|2024-07-22|15/06/2024|0.387|0.3693|5620000000|4960000000|18.819999694824|1
2024-10-06 02:43:40|05393|457|SGREN|12.28B|12280000000|18.06|1666415|10.8|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
2024-10-06 02:43:51|05394|545|GBLB|8.83B|8830000000|68.85|87220|-1.56|45|2024-11-07|15/09/2024|||||68.849998474121|1|2024-07-31|15/06/2024|||||69.150001525879|1
2024-10-06 02:44:00|05395|561|||||||45|2024-11-06|15/09/2024||21.63||5630000000|1587.5|1|2024-08-08|15/06/2024|21.7|21.35|5400000000|5020000000|1829|1
2024-10-06 02:44:10|05396|18981|GETIBs|58.64B|58640000000|215.6|2723|12.84|41|2025-01-28|15/12/2024||3.99||10140000000|215.60000610352|1|2024-10-18|15/09/2024||2.39||8020000000|215.60000610352|1
2024-10-06 02:44:21|05397|40266|GJFG|97.14B|97140000000|194.3|269188|24.23|45|2024-10-22|15/09/2024||3.11||10430000000|194.30000305176|1|2024-07-15|15/06/2024|2.72|3.2|9830000000|10100000000|198.5|1
2024-10-06 02:44:30|05398|44478|GL9|3.84B|3840000000|14.86|476662|-1.65|34|2024-11-06|15/09/2024||||8760000|14.859999656677|1|2024-08-14|15/06/2024|||1650000000|1700000000|18.069999694824|1
2024-10-06 02:44:40|05399|563|GN|21.38B|21380000000|146.8|637265|23.36|46|2025-02-06|15/12/2024||2.83||5060000000|146.80000305176|1|2024-11-07|15/09/2024||1.62||4430000000|146.80000305176|1
2024-10-06 02:44:56|05400|458|GRLS|6.41B|6410000000|10.225|2000404|-14|45|2024-11-07|15/09/2024||0.2202||1740000000|10.22500038147|1|2024-07-30|15/06/2024|0.08|0.08|1820000000|1800000000|9.0939998626709|1
2024-10-06 02:45:05|05401|490|HMb|273.75B|273750000000|170|2375454|11.99|42|2025-01-30|15/11/2024||2.23||64300000000|170|1|2024-09-26|15/08/2024|1.44|2.02|59010000000|60500000000|181.35000610352|1
2024-10-06 02:45:24|05402|40231|HEIO|18.94B|18940000000|66.95|127811|-5.17|32|2024-10-23|15/09/2024|||||66.949996948242|1|2024-07-29|15/06/2024|||||73.349998474121|1
2024-10-06 02:45:33|05403|303|HEIN|43.83B|43830000000|78.24|612436|-4.96|38|2024-10-23|15/09/2024||||7910000000|78.23999786377|1|2024-07-29|15/06/2024|||7970000000|8300000000|90.699996948242|1
2024-10-06 02:45:42|05404|18949|HRA|5.02B|5020000000|3.484|1959406|36.95|40|2024-11-13|15/09/2024|||||3.4839999675751|1|2024-08-01|15/06/2024|||2210000000|2210000000|3.3800001144409|1
2024-10-06 02:45:49|05405|18983|HEXABs|286.96B|286960000000|106.88|7972|13.82|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
2024-10-06 02:45:59|05406|26111|HPOLb|36.34B|36340000000|105.5|279596|12.23|43|2025-01-24|15/12/2024||1.86||5050000000|105.5|1|2024-10-25|15/09/2024||1.9||5380000000|105.5|1
2024-10-06 02:46:14|05407|18984|HOLMBs|71.11B|71110000000|440.2|729|4.35|39|2025-01-31|15/12/2024||4.31||5860000000|440.20001220703|1|2024-10-24|15/09/2024||4.72||5680000000|440.20001220703|1
2024-10-06 02:46:24|05408|26410|HUH1V|3.59B|3590000000|34.3|104535|9.17|45|2024-10-24|15/09/2024||0.6204||1040000000|34.299999237061|1|2024-07-23|15/06/2024|0.63|0.6254|1040000000|1060000000|40.099998474121|1
2024-10-06 02:46:35|05409|18987|HUSQBs|40.01B|40010000000|69.94|10400|-14.31|41|2025-01-29|15/12/2024||-0.7||8490000000|69.940002441406|1|2024-10-23|15/09/2024||-0.2475||9740000000|69.940002441406|1
2024-10-06 02:46:46|05410|463|IBE|83.84B|83840000000|13.57|9930312|33.83|44|2024-10-23|15/09/2024||0.149||13810000000|13.569999694824|1|2024-07-24|15/06/2024|0.2087|0.21|9960000000|9690000000|11.789999961853|1
2024-10-06 02:46:56|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
2024-10-06 02:47:06|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
2024-10-06 02:47:17|05413|943214|IMCD|8.66B|8660000000|152|88650|28|34|2024-11-08|15/09/2024||1.59||1180000000|152|1|2024-08-02|15/06/2024|1.55|1.57|1220000000|1190000000|131.5|1
2024-10-06 02:47:27|05414|598|IMFI|2.48B|2480000000|17.94|942826|-2.71|36|2024-11-28|15/09/2024|||||17.940000534058|1|2024-08-28|15/06/2024|||||30.75|1
2024-10-06 02:47:37|05415|461|ITX|161.53B|161530000000|51.86|1640097|47.37|39|2024-12-11|15/10/2024||0.562||9480000000|51.860000610352|1|2024-09-11|15/07/2024|0.47|0.4705|9920000000|9920000000|46.279998779297|1
2024-10-06 02:47:48|05416|18989|INDUAs|160.36B|160360000000|371.3|326|28.95|40|2024-10-17|15/09/2024|||||371.29998779297|1|2024-07-08|15/06/2024|||||363.20001220703|1
2024-10-06 02:47:59|05417|26116|INDT|113.67B|113670000000|312|195050|55.77|42|2025-01-30|15/12/2024||2.31||8300000000|312|1|2024-10-25|15/09/2024||2.23||8120000000|312|1
2024-10-06 02:48:15|05418|301|INGA|50.62B|50620000000|16.01|7725909|25.67|46|2025-02-06|15/12/2024||0.4221||5470000000|16.006000518799|1|2024-10-31|15/09/2024||0.5284||5750000000|16.006000518799|1
2024-10-06 02:48:25|05419|9060|COL|3.77B|3770000000|6.085|1039496|16.68|45|2024-11-14|15/09/2024||0.08||96350000|6.085000038147|1|2024-07-29|15/06/2024|0.09|0.09|96000000|94900000|5.1950001716614|1
2024-10-06 02:48:35|05420|18953|ITPG|4.42B|4420000000|41.32|194677|-3.73|40|2024-11-14|15/09/2024|||||41.319999694824|1|2024-08-07|15/06/2024|0.58||549840000|560980000|36.979999542236|1
2024-10-06 02:48:45|05421|6951|ISP|67.2B|67200000000|3.7635|66906267|56.71|45|2024-10-31|15/09/2024||0.1279||6580000000|3.7634999752045|1|2024-07-29|15/06/2024|0.13|0.1292|6860000000|6680000000|3.7044999599457|1
2024-10-06 02:48:58|05422|487|INVEb|942.2B|942200000000|307.4|2294675|45.55|44|2024-10-17|15/09/2024|||||307.39999389648|1|2024-07-17|15/06/2024|21.27||16110000000|15510000000|296.10000610352|1
2024-10-06 02:49:09|05423|954900|INWT|10.16B|10160000000|10.9|1125167|3.51|33|2024-11-05|15/09/2024||0.1004||263500000|10.89999961853|1|2024-07-31|15/06/2024|0.0915|0.09|257100000|258730000|10.319999694824|1
2024-10-06 02:49:19|05424|942733|ISS|23.88B|23880000000|133.4|485222|25.97|40|2024-11-05|15/09/2024||4.06||21180000000|133.39999389648|1|2024-08-13|15/06/2024|2.62|2.71|20590000000|20070000000|125.69999694824|1
2024-10-06 02:49:29|05425|993186|IG|4.38B|4380000000|5.4|2801387|11.43|33|2024-10-24|15/09/2024||0.14||493090000|5.4000000953674|1|2024-07-24|15/06/2024|0.15|0.15|436000000|455940000|4.8460001945496|1
2024-10-06 02:49:38|05426|1161408|JDEP|8.86B|8860000000|18.2|184190|-30.64|22|2024-11-27|15/09/2024|||||18.200000762939|1|2024-07-31|15/06/2024|||||18.469999313354|1
2024-10-06 02:49:51|05427|423|JMT|10.64B|10640000000|16.93|929728|-14.92|45|2024-10-30|15/09/2024||0.2794||8550000000|16.930000305176|1|2024-07-24|15/06/2024|0.26|0.2794|8230000000|8360000000|19.5|1
2024-10-06 02:50:00|05428|991179|||||||32|2024-10-16|15/09/2024|||||13.779999732971|1|2024-07-31|15/06/2024||0.01||2747000000|10.869999885559|1
2024-10-06 02:50:13|05429|539|KBC|27.82B|27820000000|69.84|475577|20.96|45|2024-11-07|15/09/2024||2.24||2780000000|69.839996337891|1|2024-08-08|15/06/2024|2.25|2.09|2810000000|2760000000|65.599998474121|1
2024-10-06 02:50:22|05430|44480|KYGa|15.39B|15390000000|90.4|351686|19.07|36|2024-11-07|15/09/2024|||||90.400001525879|1|2024-07-31|15/06/2024|||||81.199996948242|1
2024-10-06 02:50:33|05431|575|KESKOB|7.48B|7480000000|18.8|481170|15.34|44|2025-02-05|15/12/2024||0.2964||3000000000|18.795000076294|1|2024-10-30|15/09/2024||0.3361||3020000000|18.795000076294|1
2024-10-06 02:50:42|05432|8777|KGH|32.2B|32200000000.000004|161|718865|49.91|45|2024-11-13|15/09/2024||4.12||9760000000|161|1|2024-08-12|15/06/2024|3.25|4.71|9170000000|9310000000|122.94999694824|1
2024-10-06 02:50:50|05433|32414|0KGP|14.87B|14870000000|85.73|34356|17.76|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2024-10-06 02:51:02|05434|18993|KINVBs|22.85B|22850000000|82.28|968|-23.17|40|2024-10-16|15/09/2024|||||82.279998779297|1|2024-07-09|15/06/2024|||||90.650001525879|1
2024-10-06 02:51:13|05435|1081898|KOJAMO|2.52B|2520000000|10.19|256921|25.03|29|2024-11-07|15/09/2024||0.1739||113350000|10.189999580383|1|2024-08-15|15/06/2024|-0.34|0.1358|112300000|113450000|9.7600002288818|1
2024-10-06 02:51:30|05436|570|KNEBV|26.98B|26980000000|52.14|468225|31.47|44|2025-01-23|15/12/2024||0.5676||2920000000|52.139999389648|1|2024-10-24|15/09/2024||0.5184||2810000000|52.139999389648|1
2024-10-06 02:51:40|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
2024-10-06 02:51:52|05438|6913|KPN|14.07B|14070000000|3.617|7882156|14.86|46|2025-01-30|15/12/2024||0.0559||1460000000|3.6170001029968|1|2024-10-28|15/09/2024||0.0558||1410000000|3.6170001029968|1
2024-10-06 02:52:02|05439|6961|LDOF|12.1B|12100000000|21.03|2317157|62.52|34|2024-11-07|15/09/2024||0.6433||3600000000|21.030000686646|1|2024-07-30|15/06/2024|0.137|0.2892|4320000000|4040000000|22.239999771118|1
2024-10-06 02:52:12|05440|480|ERICb|254.88B|254880000000|76.46|6386858|46.56|46|2025-01-24|15/12/2024||2.41||75110000000|76.459999084473|1|2024-10-15|15/09/2024||1.03||61750000000|76.459999084473|1
2024-10-06 02:52:22|05441|18999|LUNDBs|142.35B|142350000000|580.75|14|28.44|31|2024-11-27|15/09/2024|||||580.75|1|2024-08-27|15/06/2024|||||545.5|1
2024-10-06 02:52:32|05442|489|ORRON|2.33B|2330000000|8.16|767737|16.41|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
2024-10-06 02:52:42|05443|7024|MDBI|12.41B|12410000000|15.01|1729677|23.54|47|2024-11-12|15/09/2024||0.4178||834200000|15.010000228882|1|2024-08-01|15/06/2024|0.39|0.3614|979000000|930420000|14.994999885559|1
2024-10-06 02:52:52|05444|102931|MRL|6.28B|6280000000|11.16|1110345|41.44|34|2024-11-15|15/09/2024||0.15||123720000|11.159999847412|1|2024-07-19|15/06/2024|0.18|0.15|124000000|124670000|10.289999961853|1
2024-10-06 02:53:03|05445|556|MAERSKb|151.02B|151020000000|9740|26847|-23.32|45|2025-02-05|15/12/2024||48.56||13300000000|9740|1|2024-10-31|15/09/2024||133.8||14660000000|9740|1
2024-10-06 02:53:14|05446|48565|MONC|14.56B|14560000000|53.8|907105|-3.96|43|2024-10-29|15/09/2024||0.4274||634930000|53.799999237061|1|2024-07-23|15/06/2024|0.3577|0.3577|412100000|411350000|57|1
2024-10-06 02:53:25|05447|369|MOWI|98.54B|98540000000|190.35|789855|3.48|45|2024-11-06|15/09/2024||0.2097||1540000000|190.35000610352|1|2024-08-19|15/06/2024|0.3|0.2947|1330000000|1380000000|190.14999389648|1
2024-10-06 02:53:34|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
2024-10-06 02:53:44|05449|456|NTGY|22.31B|22310000000|23.22|469288|-8.8|46|2025-01-30|15/12/2024||0.4514|||23.219999313354|1|2024-10-30|15/09/2024||0.3802|||23.219999313354|1
2024-10-06 02:53:55|05450|49893|NEL|7.65B|7650000000|4.58|4378763|-38.16|33|2024-10-16|15/09/2024||-0.059||411680000|4.5799999237061|1|2024-07-17|15/06/2024|-0.03|-0.0433|356000000|347050000|6.7839999198914|1
2024-10-06 02:54:04|05451|578|NESTE|13.21B|13210000000|17.2|1817362|-42.65|44|2025-02-05|15/12/2024||0.2366||5350000000|17.194999694824|1|2024-10-24|15/09/2024||0.1799||5030000000|17.194999694824|1
2024-10-06 02:54:12|05452|1128905|NEXII|7.17B|7170000000|5.816|4683425|4.3|26|2025-02-06|15/12/2024||0.3425||960000000|5.8159999847412|1|2024-11-07|15/09/2024||||923000000|5.8159999847412|1
2024-10-06 02:54:24|05453|26151|NIBEb|101.33B|101330000000|50.3|5867247|-27.25|41|2024-11-15|15/09/2024||0.3257||10710000000|50.259998321533|1|2024-08-16|15/06/2024|0.11|0.161|10040000000|9980000000|47.389999389648|1
2024-10-06 02:54:33|05454|943213|NN|12.03B|12030000000|43.9|697412|38.35|40|2024-11-14|15/09/2024||1.53|||43.900001525879|1|2024-08-15|15/06/2024||1.5|||45.599998474121|1
2024-10-06 02:54:44|05455|647|NOKIA|21.7B|21700000000|3.975|11518613|17.57|44|2025-01-30|15/12/2024||0.1346||6090000000|3.9744999408722|1|2024-10-17|15/09/2024||0.0654||4760000000|3.9744999408722|1
2024-10-06 02:54:54|05456|583|TYRES|1.16B|1160000000|8.44|420596|9.47|44|2024-10-29|15/09/2024||0.1186||337930000|8.4420003890991|1|2024-07-19|15/06/2024|0.0731|0.0614|325000000|324890000|8.039999961853|1
2024-10-06 02:55:04|05457|8922|NDAFI|36.37B|36370000000|10.4|4974572|0.44|41|2025-02-05|15/12/2024||0.3375||3000000000|10.39999961853|1|2024-10-17|15/09/2024||0.3556||3000000000|10.39999961853|1
2024-10-06 02:55:18|05458|1127857|VPLAYa|3.38B|3380000000|1.41|200|-96.29|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2024-10-06 02:55:29|05459|367|NHY|137.38B|137380000000|68.92|4013546|12.8|45|2024-10-24|15/09/2024||1.59||50230000000|68.919998168945|1|2024-07-23|15/06/2024|0.97|0.9795|50940000000|51350000000|63.860000610352|1
2024-10-06 02:55:40|05460|555|NOVOb|3.45T|3450000000000|778.2|2617472|20.6|46|2025-02-05|15/12/2024||6.27||81860000000|778.20001220703|1|2024-11-06|15/09/2024||6.02||73390000000|778.20001220703|1
2024-10-06 02:55:50|05461|558|NSISb|215.95B|215950000000|464.8|513743|58.2|45|2024-11-07|15/09/2024||3.96||7440000000|464.79998779297|1|2024-08-28|15/06/2024||4.38||7220000000|455|1
2024-10-06 02:56:01|05462|601|OMVV|13.04B|13040000000|39.84|365900|-8.01|46|2025-01-30|15/12/2024||1.62||8980000000|39.840000152588|1|2024-10-29|15/09/2024||1.56||9060000000|39.840000152588|1
2024-10-06 02:56:13|05463|26435|ORNBV|6.7B|6700000000|47.77|189383|22.71|45|2024-10-29|15/09/2024||0.9916||445910000|47.770000457764|1|2024-08-08|15/06/2024|0.37|0.3289|328200000|322810000|43.080001831055|1
2024-10-06 02:56:27|05464|373|ORK|98.74B|98740000000|98.9|882591|24.31|45|2024-10-29|15/09/2024||1.63||17080000000|98.900001525879|1|2024-07-15|15/06/2024|1.66|1.48|17240000000|17610000000|85.300003051758|1
2024-10-06 02:56:38|05465|8785|PKN|66.99B|66989999999.99999|57.7|1788377|5.68|46|2025-01-23|15/12/2024||4.03||82810000000|57.700000762939|1|2024-11-13|15/09/2024||3.1||85130000000|57.700000762939|1
2024-10-06 02:56:46|05466|985158|ORSTED|175.78B|175780000000|418.3|481520|25.69|35|2025-01-30|15/12/2024||9.49||23610000000|418.29998779297|1|2024-11-05|15/09/2024||2.04||17680000000|418.29998779297|1
2024-10-06 02:56:56|05467|42602|OSRn|6.54B|6540000000|69.407|867|30.34|33|2022-08-03|15/06/2022||-0.4071||662460000|53.25|1|2022-05-05|15/03/2022||0.1817||951330000|53.25|1
2024-10-06 02:57:07|05468|26322|PNDORA|84.14B|84140000000|1055|166562|28.75|46|2025-02-05|15/12/2024||36.07||11680000000|1055|1|2024-11-06|15/09/2024||6.91||6100000000|1055|1
2024-10-06 02:57:17|05469|305|PHG|27.43B|27430000000|29.37|1689492|75.76|46|2025-02-03|15/12/2024||0.5445||5450000000|29.370000839233|1|2024-10-28|15/09/2024||0.381||4510000000|29.370000839233|1
2024-10-06 02:57:26|05470|310|PIRC|5.29B|5290000000|5.288|1561879|21.06|40|2024-11-07|15/09/2024||0.1345||1760000000|5.2880001068115|1|2024-08-01|15/06/2024|0.12|0.135|1750000000|1730000000|5.7859997749329|1
2024-10-06 02:57:37|05471|8737|PKO|67.6B|67599999999.99999|54.08|2144178|48.98|45|2024-11-07|15/09/2024||2.76||6930000000|54.080001831055|1|2024-08-21|15/06/2024|2.29|1.99|7040000000|6990000000|56|1
2024-10-06 02:57:51|05472|959218|PST|16.21B|16210000000|12.52|1701988|29.93|36|2024-11-06|15/09/2024||0.3948||3000000000|12.520000457764|1|2024-07-31|15/06/2024|0.4169|0.4035|3120000000|3050000000|12.685000419617|1
2024-10-06 02:57:58|05473|1152300|PRX|98.85B|98850000000|41.01|2515940|48.05|0||
2024-10-06 02:58:07|05474|531|PROX|2.16B|2160000000|6.69|350709|-11.62|45|2024-10-25|15/09/2024||0.2245||1530000000|6.6900000572205|1|2024-07-26|15/06/2024|0.2795|0.2791|1600000000|1600000000|7.6700000762939|1
2024-10-06 02:58:20|05475|6949|PRY|18.63B|18630000000|64.4|777813|75.29|40|2024-10-31|15/09/2024||0.8907||4400000000|64.400001525879|1|2024-08-01|15/06/2024|1.02|0.98|4130000000|4010000000|63.540000915527|1
2024-10-06 02:58:31|05476|13805|PZU|35.86B|35860000000|41.53|1811844|0.92|45|2024-11-21|15/09/2024|||||41.529998779297|1|2024-08-29|15/06/2024|1.38||7280000000|7230000000|48.729999542236|1
2024-10-06 02:58:41|05477|602|RBIV|5.72B|5720000000|17.43|233965|30.76|46|2025-02-04|15/12/2024||-0.801||2040000000|17.430000305176|1|2024-10-30|15/09/2024||1.89||2180000000|17.430000305176|1
2024-10-06 02:58:52|05478|6889|RAND|7.79B|7790000000|44.42|351327|-12.18|45|2024-10-22|15/09/2024||0.766||6050000000|44.419998168945|1|2024-07-24|15/06/2024|0.67|0.7005|6090000000|6100000000|45.349998474121|1
2024-10-06 02:59:02|05479|18962|RECI|10.6B|10600000000|51.85|227472|14.51|40|2024-11-08|15/09/2024||||533600000|51.849998474121|1|2024-07-29|15/06/2024|0.67|0.65|577900000|562650000|51.950000762939|1
2024-10-06 02:59:13|05480|460|REDE|9.23B|9230000000|17.09|871552|16.58|45|2024-10-30|15/09/2024||0.2601||511800000|17.090000152588|1|2024-07-31|15/06/2024|0.2532|0.2532|455100000|476260000|16.319999694824|1
2024-10-06 02:59:24|05481|462|REP|14.49B|14490000000|12.305|4211993|-13.41|45|2024-10-31|15/09/2024||0.5376||15210000000|12.305000305176|1|2024-07-24|15/06/2024|0.706|0.579|15130000000|15980000000|13.270000457764|1
2024-10-06 02:59:32|05482|302|SHEL|194.84B|194840000000|31.14|5638512|2.91|36|2025-01-30|15/12/2024||0.8396||59460000000|31.139999389648|1|2024-10-31|15/09/2024||0.8175||62300000000|31.139999389648|1
2024-10-06 02:59:42|05483|26325|RBREW|28.13B|28130000000|562|90650|8.45|45|2024-11-12|15/09/2024||8.91||4160000000|562|1|2024-08-22|15/06/2024|9.2|9.15|4180000000|4260000000|514.5|1
2024-10-06 02:59:50|05484|8790|||||||42|2025-02-03|15/12/2024||0.0217||2890000000|1369|1|2024-11-04|15/09/2024||1.26||5070000000|1369|1
2024-10-06 03:00:00|05485|19010|SAABBs|121.37B|121370000000|227.23|5392|73.06|36|2024-10-22|15/09/2024||1.61||13540000000|227.22500610352|1|2024-07-19|15/06/2024|1.85|1.81|15170000000|15060000000|264.85000610352|1
2024-10-06 03:00:11|05486|41036|SAGAb|101.26B|101260000000|286.8|315167|38.82|33|2024-10-25|15/09/2024||2.9||1240000000|286.79998779297|1|2024-07-15|15/06/2024|2.84|2.81|1210000000|1210000000|300.60000610352|1
2024-10-06 03:00:28|05487|7037|SPMI|4B|4000000000|2.044|27940162|44.1|45|2024-10-23|15/09/2024||0.036||3340000000|2.0439999103546|1|2024-07-25|15/06/2024|0.0306|0.0332|3370000000|3170000000|2.2999999523163|1
2024-10-06 03:00:38|05488|40285|SALM|74.77B|74770000000|567.5|156205|6.91|45|2024-11-12|15/09/2024||5.24||6970000000|567.5|1|2024-08-20|15/06/2024|6.2|6.58|5840000000|5680000000|638.5|1
2024-10-06 03:00:49|05489|582|SAMPO|22.41B|22410000000|41.35|719964|10.12|45|2025-02-06|15/12/2024||0.511||2100000000|41.349998474121|1|2024-11-06|15/09/2024||0.5715||2130000000|41.349998474121|1
2024-10-06 03:00:59|05490|486|SAND|281.48B|281480000000|224.4|1694975|12.37|36|2025-01-23|15/12/2024||3.49||32700000000|224.39999389648|1|2024-10-21|15/09/2024||3.15||31460000000|224.39999389648|1
2024-10-06 03:01:09|05491|474|SAN|68.88B|68880000000|4.48|23955640|24.12|46|2025-02-05|15/12/2024||0.1829||15030000000|4.4800000190735|1|2024-10-30|15/09/2024||0.2035||15270000000|4.4800000190735|1
2024-10-06 03:01:22|05492|8733|SPL1|45.44B|45440000000|444.7|174390|19.41|46|2025-01-29|15/12/2024||11.87||3810000000|444.70001220703|1|2024-10-30|15/09/2024||10.87||4110000000|444.70001220703|1
2024-10-06 03:01:30|05493|6898|SBMO|3.09B|3090000000|17.37|361811|50.52|30|2024-11-14|15/09/2024|||||17.370000839233|1|2024-08-08|15/06/2024|||||14.170000076294|1
2024-10-06 03:01:45|05494|491|SCAb|105.52B|105520000000|150.7|1405857|-0.72|46|2025-01-24|15/12/2024||1.55||5420000000|150.64999389648|1|2024-10-25|15/09/2024||1.45||5280000000|150.64999389648|1
2024-10-06 03:01:56|05495|942434|SCATC|12.94B|12940000000|81.4|384774|54.02|34|2025-01-31|15/12/2024||1.68||1820000000|81.400001525879|1|2024-11-01|15/09/2024||1.42||1640000000|81.400001525879|1
2024-10-06 03:02:07|05496|40286|SCHA|72.78B|72780000000|324.6|112327|36.96|45|2024-10-25|15/09/2024||1.03||2480000000|324.60000610352|1|2024-07-19|15/06/2024|1.02|0.8816|2530000000|2410000000|321.79998779297|1
2024-10-06 03:02:18|05497|485|SEBa|308.26B|308260000000|150.3|2364555|14.91|46|2025-01-23|15/12/2024||3.98||19640000000|150.30000305176|1|2024-10-24|15/09/2024||4.17||19690000000|150.30000305176|1
2024-10-06 03:02:28|05498|492|SECUb|72.19B|72190000000|126|1049734|39.35|46|2025-02-06|15/12/2024||2.8||41160000000|126|1|2024-11-06|15/09/2024||2.3||40890000000|126|1
2024-10-06 03:02:39|05499|979019|LIGHT|2.85B|2850000000|22.56|373545|-9.87|34|2025-01-24|15/12/2024||0.8435||1690000000|22.559999465942|1|2024-10-25|15/09/2024||0.7085||1560000000|22.559999465942|1
2024-10-06 03:02:49|05500|26341|SIM|28.78B|28780000000|730.5|79389|-0.48|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
2024-10-06 03:03:00|05501|495|SKAb|90.5B|90500000000|220.3|568690|24.36|45|2024-11-06|15/09/2024||3.6||42790000000|220.30000305176|1|2024-07-19|15/06/2024|5.03|4.85|47380000000|45320000000|209.30000305176|1
2024-10-06 03:03:11|05502|500|SKFb|91.94B|91940000000|202|1197110|9.96|46|2025-01-31|15/12/2024||3.76||24340000000|202|1|2024-10-30|15/09/2024||3.75||24560000000|202|1
2024-10-06 03:03:22|05503|309|SRG|15.02B|15020000000|4.479|5998115|1.86|45|2024-11-06|15/09/2024||0.1016||1270000000|4.4790000915527|1|2024-07-31|15/06/2024|0.1062|0.1058|903000000|903000000|4.3920001983643|1
2024-10-06 03:03:32|05504|15264|SOF|8.17B|8170000000|246.6|23318|31.24|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
2024-10-06 03:03:40|05505|1153447|SWON|2.28B|2280000000|14.8|152181|-16.62|17|2024-11-13|15/09/2024||||248900000|14.800000190735|1|2024-08-21|15/06/2024|||284750000|279700000|17.079999923706|1
2024-10-06 03:03:50|05506|307|STLAM|34.77B|34770000000|12.12|13052548|-32.66|41|2024-10-31|15/09/2024||||40300000000|12.119999885559|1|2024-07-25|15/06/2024|2.21|1.79|43320000000|45740000000|18.260000228882|1
2024-10-06 03:04:00|05507|580|STERV|9.46B|9460000000|11.995|1562698|1.95|43|2024-10-24|15/09/2024||0.1379||2330000000|11.994999885559|1|2024-07-24|15/06/2024|0.1197|0.1219|2300000000|2300000000|12.689999580383|1
2024-10-06 03:04:10|05508|379|STB|50.52B|50520000000|115.8|600539|35.72|46|2025-02-05|15/12/2024||2.29|||115.80000305176|1|2024-10-23|15/09/2024||2.2|||115.80000305176|1
2024-10-06 03:04:23|05509|383|SUBC|53.51B|53510000000|180|505326|29.78|45|2024-11-21|15/09/2024||0.2567||1780000000|180|1|2024-07-25|15/06/2024|0.2|0.1925|1740000000|1690000000|208.80000305176|1
2024-10-06 03:04:31|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
2024-10-06 03:04:41|05511|496|SHBa|202.91B|202910000000|102|3810642|6.49|46|2025-02-05|15/12/2024||2.96||14900000000|102|1|2024-10-23|15/09/2024||3.27||15140000000|102|1
2024-10-06 03:04:52|05512|494|SWEDa|230.69B|230690000000|205|1861174|2.14|46|2025-02-04|15/12/2024||6.37||17210000000|205|1|2024-10-23|15/09/2024||6.97||17550000000|205|1
2024-10-06 03:05:01|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
2024-10-06 03:05:13|05514|26197|SOBIV|104.27B|104270000000|303.6|377025|34.93|46|2025-02-05|15/12/2024||4.07||7250000000|303.60000610352|1|2024-10-24|15/09/2024||2.26||6040000000|303.60000610352|1
2024-10-06 03:05:25|05515|498|TEL2b|78.6B|78600000000|113.6|1842350|34.18|46|2025-02-04|15/12/2024||1.55||7860000000|113.59999847412|1|2024-10-22|15/09/2024||1.75||7400000000|113.59999847412|1
2024-10-06 03:05:35|05516|306|TLIT|5.7B|5700000000|0.2562|180687745|-3.47|45|2024-11-13|15/09/2024||||4110000000|0.25619998574257|1|2024-07-31|15/06/2024|-0.01||3610000000|3810000000|0.23070000112057|1
2024-10-06 03:05:46|05517|469|TEF|24.53B|24530000000|4.351|9723478|14.86|45|2024-11-07|15/09/2024||0.09||9950000000|4.3509998321533|1|2024-07-31|15/06/2024|0.1|0.09|10260000000|10030000000|4.210000038147|1
2024-10-06 03:06:01|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
2024-10-06 03:06:15|05519|380|TEL|183.15B|183150000000|133.9|1174125|11.96|46|2025-01-29|15/12/2024||1.54||20880000000|133.89999389648|1|2024-10-30|15/09/2024||1.99||20260000000|133.89999389648|1
2024-10-06 03:06:25|05520|499|TELIA|127.95B|127950000000|32.54|8942198|41.48|46|2025-01-30|15/12/2024||0.4101||23440000000|32.540000915527|1|2024-10-24|15/09/2024||0.4965||22090000000|32.540000915527|1
2024-10-06 03:06:35|05521|6968|TENR|16.5B|16500000000|14.88|2792335|1.71|45|2024-11-06|15/09/2024||0.2781||2510000000|14.880000114441|1|2024-07-31|15/06/2024|0.2733|0.4324|3080000000|3040000000|14.545000076294|1
2024-10-06 03:06:45|05522|7020|TRN|15.68B|15680000000|7.816|3406330|10.43|45|2024-11-06|15/09/2024||0.1257||836770000|7.8159999847412|1|2024-07-25|15/06/2024|0.1367|0.1177|896300000|872260000|7.5739998817444|1
2024-10-06 03:06:52|05523|1166527|THG|742.01M|742010000|55.75|3031623|-19.85|17|2024-11-27|15/09/2024|||||55.75|1|2024-09-17|15/06/2024|||||64.25|1
2024-10-06 03:07:03|05524|378|TOM|44.78B|44780000000|151.4|380225|25.28|45|2024-10-22|15/09/2024||1.39||3870000000|151.39999389648|1|2024-07-19|15/06/2024|0.9482|0.8563|3950000000|3530000000|148.30000305176|1
2024-10-06 03:07:19|05525|565|TOP|32.47B|32470000000|365.2|122726|16.6|46|2025-01-23|15/12/2024||3.16||2920000000|365.20001220703|1|2024-11-05|15/09/2024||3.84||2870000000|365.20001220703|1
2024-10-06 03:07:32|05526|19020|TRELBs|89.65B|89650000000|375.2|1179|33.67|39|2025-01-29|15/12/2024||4.38||8930000000|375.20001220703|1|2024-10-24|15/09/2024||4.31||8660000000|375.20001220703|1
2024-10-06 03:07:42|05527|567|TRYG|97.04B|97040000000|157.7|475936|20.29|46|2025-01-28|15/12/2024||1.89||9900000000|157.69999694824|1|2024-10-11|15/09/2024||2.47||9800000000|157.69999694824|1
2024-10-06 03:07:53|05528|547|UCB|31.57B|31570000000|166.4|209104|112.57|45|2024-10-29|15/09/2024||||1970000000|166.39999389648|1|2024-07-25|15/06/2024||||1810000000|146.55000305176|1
2024-10-06 03:08:02|05529|13831|UMI|2.78B|2780000000|11.58|982767|-46.93|26|2024-10-23|15/09/2024|||||11.579999923706|1|2024-07-26|15/06/2024||0.74|||13.800000190735|1
2024-10-06 03:08:14|05530|6955|CRDI|60.23B|60230000000|38.82|8247385|72.84|46|2025-02-06|15/12/2024||1.2||5760000000|38.819999694824|1|2024-10-24|15/09/2024||1.41||5900000000|38.819999694824|1
2024-10-06 03:08:26|05531|989550|ULVR|141.99B|141990000000|57.18|1193359|25.93|33|2024-10-24|15/09/2024||||15200000000|57.180000305176|1|2024-07-25|15/06/2024|1.43|1.43|16090000000|16070000000|52.400001525879|1
2024-10-06 03:08:37|05532|585|UPM|16.31B|16309999999.999998|30.58|976306|-5.73|35|2025-01-30|15/12/2024||0.6469||2770000000|30.579999923706|1|2024-10-29|15/09/2024||0.5157||2710000000|30.579999923706|1
2024-10-06 03:08:47|05533|49950|VALMT|5.16B|5160000000|28.01|325952|31.26|44|2025-02-05|15/12/2024||0.742||1520000000|28.010000228882|1|2024-10-30|15/09/2024||0.5594||1330000000|28.010000228882|1
2024-10-06 03:08:57|05534|612|VERB|25.62B|25620000000|73.75|98887|-3.53|45|2024-11-07|15/09/2024|||||73.75|1|2024-07-25|15/06/2024|1.16||1880000000|-30000000|76.449996948242|1
2024-10-06 03:09:08|05535|564|VWS|141.92B|141920000000|140.7|2111017|3.23|45|2025-02-05|15/12/2024||0.4258||5940000000|140.69999694824|1|2024-11-05|15/09/2024||0.2416||4930000000|140.69999694824|1
2024-10-06 03:09:19|05536|610|VOES|3.77B|3770000000|22|238394|-13.93|36|2024-11-13|15/09/2024||0.5578||3920000000|22|1|2024-08-07|15/06/2024|0.77|0.8415|4150000000|4330000000|22.60000038147|1
2024-10-06 03:09:30|05537|497|VOLVb|558.27B|558270000000|273.8|2537570|21.58|46|2025-01-29|15/12/2024||5.34||129720000000|273.79998779297|1|2024-10-18|15/09/2024||5.65||121500000000|273.79998779297|1
2024-10-06 03:09:40|05538|6903|VOPA|5.08B|5080000000|42.38|133193|37.73|39|2024-10-30|15/09/2024||0.71||334000000|42.380001068115|1|2024-07-26|15/06/2024|0.99|0.835|475500000|374630000|40.580001831055|1
2024-10-06 03:09:50|05539|15282|WDPP|5.37B|5370000000|23.8|271206|1.97|44|2025-01-30|15/12/2024||0.38||99410000|23.799999237061|1|2024-10-18|15/09/2024||0.38||96560000|23.799999237061|1
2024-10-06 03:10:00|05540|8748|WRT1V|12.14B|12140000000|20.6|661502|99.81|44|2025-01-29|15/12/2024||0.2726||2030000000|20.60000038147|1|2024-10-29|15/09/2024||0.2114||1720000000|20.60000038147|1
2024-10-06 03:10:16|05541|613|WBSV|3.19B|3190000000|28.6|436657|21.08|45|2024-11-12|15/09/2024||1.14||1310000000|28.60000038147|1|2024-08-14|15/06/2024|0.33|1.27|1260000000|1290000000|28.319999694824|1
2024-10-06 03:10:26|05542|6897|WLSNc|35.83B|35830000000|150.2|396513|26.97|37|2024-10-30|15/09/2024|||||150.19999694824|1|2024-07-31|15/06/2024||2.41||2882000000|157.60000610352|1
2024-10-06 03:10:37|05543|381|YAR|89.18B|89180000000|350.1|524204|-10.23|45|2024-10-25|15/09/2024||0.4661||3750000000|350.10000610352|1|2024-07-17|15/06/2024|0.43|0.4061|3530000000|3670000000|294.20001220703|1
2024-10-06 03:10:47|05544|962346|RACE|73.52B|73520000000|409.6|304163|43.12|36|2025-01-30|15/12/2024||1.9||1680000000|409.60000610352|1|2024-11-05|15/09/2024||1.99||1650000000|409.60000610352|1
2024-10-06 03:10:59|05545|25986|HEXABs|286.96B|286960000000|106.9|2767092|12.74|36|2025-02-01|15/12/2024||0.1241||1480000000|106.90000152588|1|2024-10-25|15/09/2024||0.1061||1340000000|106.90000152588|1
2024-10-06 03:11:09|05546|1052403|SE|55.13B|55130000000|95.99|4611894|126.34|31|2024-11-12|15/09/2024||0.4512||4010000000|95.98999786377|1|2024-08-13|15/06/2024|0.14|0.17|3810000000|3740000000|66.919998168945|1
2024-10-06 03:11:24|05547|484|ATCOb|918.46B|918460000000|173.3|1246732|34.45|46|2025-01-28|15/12/2024||1.57||45600000000|173.25|1|2024-10-24|15/09/2024||1.55||44810000000|173.25|1
2024-10-06 03:11:34|05548|42603|CNH|14.2B|14200000000|11.08|7310738|0.05|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
2024-10-06 03:11:43|05549|50577|0KGP|14.87B|14870000000|81.75|247164|15.5|36|2024-11-04|15/09/2024|||||81.75|1|2024-08-16|15/06/2024||||4131000000|82.099998474121|1
2024-10-06 03:11:52|05550|50581|FLTRF|38.48B|38480000000|181|310983|17.65|36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2024-10-06 03:12:01|05551|43253|FPH|21.07B|21070000000|35.95|436696|61.72|25|2024-11-26|15/09/2024||0.1981||892190000|35.950000762939|1|2024-08-28|15/06/2024|||||35.220001220703|1
2024-10-06 03:12:12|05552|8271|CCEP|35.62B|35620000000|78.01|1407586|32.49|45|2024-11-05|15/09/2024||||5470000000|78.01000213623|1|2024-08-07|15/06/2024|1.97|1.04|9830000000|5480000000|73.480003356934|1
2024-10-06 03:12:23|05553|25996|KINVBs|22.85B|22850000000|80.7|1046319|-9.01|38|2024-10-16|15/09/2024|||||80.660003662109|1|2024-07-09|15/06/2024|||||86.900001525879|1
2024-10-06 03:12:33|05554|559|MAERSKa|151.02B|151020000000|9470|4729|-24.11|46|2025-02-05|15/12/2024||331.51||90810000000|9470|1|2024-10-31|15/09/2024||913.64||100140000000|9470|1
2024-10-06 03:12:43|05555|1082092|EPIRb|252.08B|252080000000|192|357041|9.09|32|2025-01-30|15/12/2024||2.05||16750000000|192|1|2024-10-25|15/09/2024||1.92||15880000000|192|1
2024-10-06 03:12:54|05556|948495|CPRI|8.87B|8870000000|10.12|622226|0|33|2024-10-29|15/09/2024||||830760000|10.120499610901|1|2024-07-30|15/06/2024|0.00||859900000|859370000|10.120499610901|1
2024-10-06 03:13:02|05557|1174890|EDV|8.79B|8790000000|4.91|6771356|-6.48|14|2024-11-11|15/09/2024|||||4.9099998474121|1|2024-08-25|15/06/2024||9.00||3260000000|5.5300002098083|1
2024-10-06 03:13:14|05558|958894|SINCH|24.15B|24150000000|28.61|4741285|39.6|32|2024-11-06|15/09/2024||0.655||7250000000|28.610000610352|1|2024-07-19|15/06/2024|0.74|0.565|7040000000|7170000000|23.60000038147|1
2024-10-06 03:13:18|05559|1137420|1821|51.62B|51620000000|12.16|3679779|10.55|0||
2024-10-06 03:13:30|05560|25990|HUSQBs|40.01B|40010000000|70.18|1239721|-11.79|39|2025-01-29|15/12/2024||-0.7||8490000000|70.180000305176|1|2024-10-23|15/09/2024||-0.2475||9740000000|70.180000305176|1
2024-10-06 03:13:38|05561|1076785|4385|424.55B|424550000000|2589.5|12008894|-15.43|28|2025-02-06|15/12/2024||||51920000000|2589.5|1|2024-10-30|15/09/2024||||47350000000|2589.5|1
2024-10-06 03:13:49|05562|25998|LATOBs|196.65B|196650000000|307.6|200008|59.34|36|2024-11-06|15/09/2024|||||307.60000610352|1|2024-08-20|15/06/2024|||6520000000|6520000000|300.39999389648|1
2024-10-06 03:13:55|05563|52856|SIAL|18.04B|18040000000|5.035|4511|11.39|0||
2024-10-06 03:14:04|05564|993283|EMBRACb|38.93B|38930000000|28.84|4164452|35.69|33|2024-11-14|15/09/2024||0.6972||9290000000|28.840000152588|1|2024-08-15|15/06/2024|0.00|0.263|7930000000|7930000000|23.389999389648|1
2024-10-06 03:14:21|05565|14606|EDPR|15.13B|15130000000|14.55|713615|3.93|41|2024-10-30|15/09/2024||0.1806||377400000|14.550000190735|1|2024-07-25|15/06/2024|0.14|0.0365|577000000|577000000|14.210000038147|1
2024-10-06 03:14:25|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
2024-10-06 03:14:35|05567|26021|VOLVAs|558.27B|558270000000|277.2|79787|21.9|39|2025-01-29|15/12/2024||5.34||129720000000|277.20001220703|1|2024-10-18|15/09/2024||5.65||121500000000|277.20001220703|1
2024-10-06 03:14:46|05568|953847|SCHB|72.78B|72780000000|303.2|105798|38.45|36|2024-10-25|15/09/2024||1.03||2480000000|303.20001220703|1|2024-07-19|15/06/2024|1.02|0.8816|2530000000|2410000000|304.79998779297|1
2024-10-06 03:14:56|05569|943483|1308|52.93B|52930000000|19.7|4969615|52.48|31|2024-10-28|15/09/2024||||2283000000|19.700000762939|1|2024-08-21|15/06/2024|||||16.940000534058|1
2024-10-06 03:15:06|05570|26330|ROCKb|62.72B|62720000000|2972|24588|77.06|45|2025-02-05|15/12/2024||6.16||971180000|2972|1|2024-11-27|15/09/2024||6.52||964270000|2972|1
2024-10-06 03:15:25|05571|43228|AIA|12.3B|12300000000|7.44|1813932|-5.58|30|2024-11-27|15/09/2024|||||7.4400000572205|1|2024-08-21|15/06/2024||9.30||458030000|7.6399998664856|1
2024-10-06 03:15:34|05572|991493|2702|910.77B|910770000000|6850|391735|19.34|33|2024-11-08|15/09/2024||||104000000000|6850|1|2024-08-09|15/06/2024|61.39||99630000000|97530000000|6110|1
2024-10-06 03:15:42|05573|1169191|INPST|8.61B|8610000000|17.22|390766|63.84|16|2024-11-08|15/09/2024||0.6132||2560000000|17.219999313354|1|2024-09-06|15/06/2024|0.67|0.625|2620000000|2600000000|16.020000457764|1
2024-10-06 03:15:53|05574|43224|ATM|5B|5000000000|6.9|472058|56.46|25|2024-11-27|15/09/2024|||||6.9000000953674|1|2024-08-18|15/06/2024||12.60||839850000|7.7300000190735|1
2024-10-06 03:16:03|05575|1123144|FUTU|17.65B|17650000000|127.98|2795835|123.08|24|2024-11-21|15/09/2024||8.11||2690000000|127.98000335693|1|2024-08-20|15/06/2024|8.66|8.17|3130000000|2850000000|62.520000457764|1
2024-10-06 03:16:15|05576|941652|CYBR|12.1B|12100000000|280.34|458194|67.68|42|2025-02-06|15/12/2024||0.5457||259020000|280.33999633789|1|2024-11-13|15/09/2024||0.4552||233960000|280.33999633789|1
2024-10-06 03:16:29|05577|33069|FPE3_p|4.9B|4900000000|43.15|497|17.64|33|2024-10-30|15/09/2024||0.572||892320000|43.150001525879|1|2024-07-30|15/06/2024|0.59|0.594|887000000|887000000|41.310001373291|1
2024-10-06 03:16:39|05578|992046|6324|313.42B|313420000000|3300|469613|0.46|33|2024-11-07|15/09/2024||3.05||13300000000|3300|1|2024-08-07|15/06/2024|-2.98|-1.6|13000000000|13490000000|3805|1
2024-10-06 03:16:48|05579|26002|LUNDBs|142.35B|142350000000|574|85804|24.76|36|2024-11-27|15/09/2024|||||574|1|2024-08-27|15/06/2024|||||554|1
2024-10-06 03:16:58|05580|100089|1128|37.1B|37100000000|7.1|12391000|-1.66|38|2024-11-08|15/09/2024||0.1144||7260000000|7.0999999046326|1|2024-08-15|15/06/2024|0.11|0.1101|6900000000|6900000000|5.1500000953674|1
2024-10-06 03:17:07|05581|100061|0880|21.45B|21450000000|3.02|8750635|1.68|42|2024-10-31|15/09/2024||0.0128||7160000000|3.0199999809265|1|2024-08-27|15/06/2024|-0.0119|-0.0119|6880000000|6950000000|2.4400000572205|1
2024-10-06 03:17:15|05582|1054308|NMHLY|20.87K|20870|0|21530|0|0||
2024-10-06 03:18:24|05583|9013|NDAFI|414.11B|414110000000|118.35|3346616|-1.47|43|2025-02-05|15/12/2024||0.3375||3000000000|118.34999847412|1|2024-10-17|15/09/2024||0.3556||3000000000|118.34999847412|1
2024-10-06 03:18:33|05584|50559|CRH|55.22B|55220000000|50.72|2752486|0.75|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2024-10-06 03:18:56|05585|1177390|UMG|42.74B|42740000000|23.37|1582807|-5.54|18|2024-10-31|15/09/2024||0.2597||2830000000|23.370000839233|1|2024-07-24|15/06/2024|0.146|0.146|2930000000|2880000000|28.219999313354|1
2024-10-06 03:19:00|05586|52697|0003|15.52B|15520000000|0.7131|14203|-2.77|0||
2024-10-06 03:19:14|05587|50586|SWR|11.29B|11290000000|41.24|1422739|31.09|41|2024-07-31|15/06/2024|||||41.439998626709|1|2024-05-02|15/03/2024|||2700000000||40.75|1
2024-10-06 03:19:25|05588|6356|TEVA|19.82B|19820000000|17.49|8308875|85.67|47|2025-02-05|15/12/2024||0.7126||4130000000|17.489999771118|1|2024-11-06|15/09/2024||0.6566||4130000000|17.489999771118|1
2024-10-06 03:19:34|05589|1036819|8951|1.13T|1130000000000|132600|26912|13.33|35|2024-12-03|15/09/2024|||||132600|1|2024-08-15|15/06/2024||||47055000000|122600|1
2024-10-06 03:19:43|05590|1036820|8952|822.42B|822420000000|578000|5365|1.58|32|2024-11-13|15/09/2024||||36493000000|578000|1|2024-08-28|15/06/2024|||||591000|1
2024-10-06 03:19:56|05591|1056308|3283|697.8B|697800000000|245800|9534|-13.05|28|2025-01-15|15/11/2024||5016.71||31685000000|245800|1|2024-10-30|15/08/2024|||||245800|1
2024-10-06 03:20:06|05592|1056306|3281|642.09B|642090000000|131100|12548|-0.53|26|2024-10-14|15/08/2024||||25801000000|131100|1|2024-07-31|15/05/2024|||||132100|1
2024-10-06 03:21:16|05593|1056337|8984|536.89B|536890000000|232600|6215|-9.74|12|2023-04-18|15/02/2023|4794.76||29490000000|29282000000|278500|1|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|291500|1
2024-10-06 03:21:26|05594|1056319|8953|672.03B|672030000000|96300|26116|1.9|31|2024-07-31|15/05/2024|||||91800|1|2024-04-17|15/02/2024||||40836000000|93800|1
2024-10-06 03:21:34|05595|1056314|3462|669.78B|669780000000|143500|25517|-14.89|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
2024-10-06 03:21:43|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
2024-10-06 03:21:52|05597|26117|INDUc|160.36B|160360000000|370.4|280147|29.47|18|2024-10-17|15/09/2024|||||370.39999389648|1|2024-07-08|15/06/2024|||||352.10000610352|1
2024-10-06 03:21:59|05598|102050|6823|75.19B|75190000000|9.92|9177250|21.87|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2024-10-06 03:22:11|05599|1096371|MEZ|15.58B|15580000000|5.98|1229417|15.67|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
2024-10-06 03:22:20|05600|1096393|RYM|3.08B|3080000000|4.49|1174072|-25.66|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2024-10-06 03:22:29|05601|25992|INDUAs|160.36B|160360000000|372|83222|29.8|36|2024-10-17|15/09/2024|||||372|1|2024-07-08|15/06/2024|||||355|1
2024-10-06 03:22:38|05602|8556|0083|76.9B|76900000000|8.89|5909540|1.14|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
2024-10-06 03:22:45|05603|50007|1929|82.8B|82800000000|8.29|10152136|-27.53|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
2024-10-06 03:22:54|05604|1056320|8954|421.73B|421730000000|152800|6868|-12.79|31|2024-10-16|15/08/2024||||25229000000|152800|1|2024-07-31|15/05/2024|||||155900|1
2024-10-06 03:23:01|05605|1056325|8960|425.44B|425440000000|137300|8959|-10.73|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
2024-10-06 03:23:12|05606|32487|1972|98.91B|98910000000|16.94|12095955|6.27|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
2024-10-06 03:23:22|05607|8553|0019|88.83B|88830000000|69.9|1370021|30.17|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
2024-10-06 03:23:30|05608|1096370|MCY|8.94B|8940000000|6.39|668006|4.41|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
2024-10-06 03:23:37|05609|978756|2638|46.48B|46480000000|5.26|4111945|20.37|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
2024-10-06 03:23:47|05610|39332|MLCO|3.6B|3600000000|8.17|3887854|-10.71|45|2024-11-05|15/09/2024||0.067||1170000000|8.170000076294|1|2024-08-13|15/06/2024|0.05|0.08|1160000000|1160000000|5.3899998664856|1
2024-10-06 03:23:53|05611|29949|TLITn|5.7B|5700000000|0.2985|24928639|10.6|0||
2024-10-06 03:24:03|05612|25984|GETIBs|58.64B|58640000000|215.3|673313|7.95|39|2025-01-28|15/12/2024||3.99||10140000000|215.30000305176|1|2024-10-18|15/09/2024||2.39||8020000000|215.30000305176|1
2024-10-06 03:24:12|05613|20797|AER|17.92B|17920000000|94.21|1375037|55.03|18|2024-11-07|15/09/2024||2.44||1910000000|94.209999084473|1|2024-08-01|15/06/2024|3.01|2.36|1960000000|1890000000|93.949996948242|1
2024-10-06 03:24:23|05614|949763|LIFCOb|151.16B|151160000000|332.8|221901|74.42|35|2025-01-31|15/12/2024||2.42||6950000000|332.79998779297|1|2024-10-22|15/09/2024||2.07||6260000000|332.79998779297|1
2024-10-06 03:24:36|05615|579|METSO|7.99B|7990000000|9.656|1373332|0.54|44|2024-10-24|15/09/2024||0.1591||1270000000|9.6560001373291|1|2024-07-24|15/06/2024|0.16|0.1679|1210000000|1330000000|9.6379995346069|1
2024-10-06 03:24:48|05616|989669|ADDTb|80.94B|80940000000|302.9|113062|76.88|34|2025-02-04|15/12/2024||1.76||5400000000|302.89999389648|1|2024-10-24|15/09/2024||1.81||5210000000|302.89999389648|1
2024-10-06 03:24:57|05617|942727|THULE|32.23B|32229999999.999996|304.8|163736|15.59|34|2024-10-23|15/09/2024||2.69||2310000000|304.79998779297|1|2024-07-17|15/06/2024|5.29|5.29|3100000000|3240000000|296.60000610352|1
2024-10-06 03:25:08|05618|25979|CASTs|73B|73000000000|148.2|935955|36.21|38|2024-10-25|15/09/2024||2.38||2430000000|148.19999694824|1|2024-07-16|15/06/2024|2.42|2.33|2530000000|2480000000|135.10000610352|1
2024-10-06 03:25:20|05619|7185|BESI|8.98B|8980000000|112.6|412136|18.75|42|2024-10-24|15/09/2024||0.5714||156360000|112.59999847412|1|2024-07-25|15/06/2024|0.53|0.5546|151180000|157060000|140.64999389648|1
2024-10-06 03:25:30|05620|942724|SBBb|12.38B|12380000000|7.51|29796064|98.49|32|2024-11-28|15/09/2024||1.3||908350000|7.5110001564026|1|2024-08-28|15/06/2024|-1.6|-0.6|1010000000|1010000000|6.2080001831055|1
2024-10-06 03:25:40|05621|40274|NOD|18.99B|18990000000|98.92|784647|-8.75|31|2025-02-05|15/12/2024||0.0046||144580000|98.919998168945|1|2024-10-24|15/09/2024||0.0426||159540000|98.919998168945|1
2024-10-06 03:25:53|05622|26020|TRELBs|89.65B|89650000000|379.8|356801|36.67|39|2025-01-29|15/12/2024||4.38||8930000000|379.79998779297|1|2024-10-24|15/09/2024||4.31||8660000000|379.79998779297|1
2024-10-06 03:26:04|05623|26038|AVANZ|37.99B|37990000000|241.6|290793|25.05|44|2025-01-16|15/12/2024||3.36||949920000|241.60000610352|1|2024-10-18|15/09/2024||3.63||956340000|241.60000610352|1
2024-10-06 03:26:11|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
2024-10-06 03:26:21|05625|25983|||||||38|2024-10-22|15/09/2024||1.23||858700000|99.900001525879|1|2024-07-05|15/06/2024|1.91|1.01|864000000|864000000|82.900001525879|1
2024-10-06 03:26:30|05626|1054668|BAWG|5.2B|5200000000|66.2|129254|47.44|31|2024-10-14|15/09/2024||2.14||391840000|66.199996948242|1|2024-07-18|15/06/2024|2.22|2.16|391400000|389600000|65.400001525879|1
2024-10-06 03:26:41|05627|1077012|NETCG|14.39B|14390000000|300.4|86320|13.19|32|2025-01-23|15/12/2024||3.52||1750000000|300.39999389648|1|2024-10-31|15/09/2024||3.09||1620000000|300.39999389648|1
2024-10-06 03:26:52|05628|40255|BAKKA|36.5B|36500000000|616|66527|21.02|42|2024-11-05|15/09/2024||2.93||1760000000|616|1|2024-08-26|15/06/2024|3.37|5.76|2070000000|2230000000|583|1
2024-10-06 03:27:03|05629|25980|EKTABs|27.03B|27030000000|70.75|1149261|-9.5|33|2024-11-27|15/10/2024||0.818||4480000000|70.75|1|2024-08-28|15/07/2024|0.41|0.3117|3830000000|3830000000|69.050003051758|1
2024-10-06 03:27:11|05630|1127858|||||||27|2024-10-22|15/09/2024||||4440000000|0.73879998922348|1|2024-07-18|15/06/2024|0.00|-0.03|4490000000|4460000000|0.88300001621246|1
2024-10-06 03:27:22|05631|449|ANA|6.65B|6650000000|122.1|88921|6.54|45|2024-11-14|15/09/2024|||||122.09999847412|1|2024-08-02|15/06/2024|||||119.19999694824|1
2024-10-06 03:27:28|05632|1131126|REY|5.4B|5400000000|152.32|250|63.84|0||
2024-10-06 03:27:40|05633|25987|HOLMBs|71.11B|71110000000|447.4|145477|6.07|39|2025-01-31|15/12/2024||4.31||5860000000|447.39999389648|1|2024-10-24|15/09/2024||4.72||5680000000|447.39999389648|1
2024-10-06 03:27:50|05634|26051|BILL|29.17B|29170000000|117.3|407354|18.37|42|2025-01-24|15/12/2024||2.28||10890000000|117.30000305176|1|2024-10-24|15/09/2024||1.97||10920000000|117.30000305176|1
2024-10-06 03:27:59|05635|15287|IETB|10.22B|10220000000|192.6|45392|22.83|30|2024-11-07|15/09/2024|||||192.60000610352|1|2024-09-09|15/06/2024|||||216.39999389648|1
2024-10-06 03:28:12|05636|666|TUI1n|3.32B|3320000000|6.548|3741956|29.15|45|2024-12-11|15/09/2024||1.78||9060000000|6.5479998588562|1|2024-08-13|15/06/2024|0.1|0.1084|5790000000|5680000000|5.3499999046326|1
2024-10-06 03:28:24|05637|989991|VITR|31.76B|31760000000|232.2|9891|70.11|34|2025-01-30|15/12/2024||1.25||980260000|232.19999694824|1|2024-10-24|15/09/2024||1.07||906060000|232.19999694824|1
2024-10-06 03:28:34|05638|26137|TIGOsdb|47.37B|47370000000|277|243572|64.15|45|2025-02-06|15/12/2024||0.6439||1500000000|277|1|2024-11-07|15/09/2024||0.5248||1470000000|277|1
2024-10-06 03:28:44|05639|26328|RILBA|26.89B|26890000000|1044|20429|3.16|39|2024-10-23|15/09/2024||21.29||1000000000|1044|1|2024-08-07|15/06/2024|21.65|21.25|1010000000|1010000000|1088|1
2024-10-06 03:28:54|05640|6930|ARDS|5.8B|5800000000|64.3|238581|55.99|45|2024-10-31|15/09/2024||||1857000000|64.300003051758|1|2024-07-25|15/06/2024|0.68|1.36|1000000000|997000000|63.25|1
2024-10-06 03:29:03|05641|942509|FEVR|925.72M|925720000|793|296404|-25.19|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2024-10-06 03:29:15|05642|26224|WIHL|37.04B|37040000000|120.5|320401|59.5|45|2024-10-24|15/09/2024||1.52||1040000000|120.5|1|2024-07-08|15/06/2024|1.48|1.7|1030000000|1030000000|102.59999847412|1
2024-10-06 03:29:26|05643|32285|FLUI|4.44B|4440000000|23.38|326670|32.54|41|2024-10-31|15/09/2024||0.1658||458500000|23.379999160767|1|2024-08-01|15/06/2024|0.5048|0.5065|644000000|643940000|20.579999923706|1
2024-10-06 03:29:36|05644|989966|SWECb|62.16B|62160000000|171.05|44281|69.41|33|2024-10-30|15/09/2024||1.08||6850000000|171.05000305176|1|2024-07-16|15/06/2024|1.51|1.57|8080000000|7900000000|155.85000610352|1
2024-10-06 03:29:45|05645|999066|MIPS|14.53B|14530000000|548.5|47360|59.45|33|2025-02-06|15/12/2024||1.96||153150000|548.5|1|2024-10-24|15/09/2024||1.48||122010000|548.5|1
2024-10-06 03:29:54|05646|986591|FNOX|37.03B|37030000000|60.7|1806739|13.12|33|2024-10-24|15/09/2024||0.3062||529120000|60.700000762939|1|2024-07-12|15/06/2024|0.27|0.2698|515000000|516200000|64.059997558594|1
2024-10-06 03:30:08|05647|948856|HRA|5.02B|5020000000|3.46|19746|37.3|33|2024-11-13|15/09/2024|||||3.4619998931885|1|2024-08-01|15/06/2024|||2210000000|2210000000|3.4030001163483|1
2024-10-06 03:30:17|05648|949094|GL9|3.84B|3840000000|15.58|71396|8.34|25|2024-11-06|15/09/2024|||||15.579999923706|1|2024-08-14|15/06/2024|||1650000000|1700000000|16.940000534058|1
2024-10-06 03:30:29|05649|989873|NOLAb|14.28B|14280000000|53.2|2403|-3.01|34|2025-02-06|15/12/2024||0.655||2410000000|53.200000762939|1|2024-10-24|15/09/2024||0.6275||2370000000|53.200000762939|1
2024-10-06 03:30:39|05650|13378|AZMT|3.23B|3230000000|22.79|459848|10.36|44|2024-11-07|15/09/2024||0.6776|||22.790000915527|1|2024-07-31|15/06/2024|0.5043|0.5043|350610000|338450000|23.25|1
2024-10-06 03:30:50|05651|26217|KINDsdb|27.97B|27970000000|129.6|202747|30.15|44|2024-10-25|15/09/2024||2.29||4260000000|129.60000610352|1|2024-07-24|15/06/2024|2.92|2.44|4560000000|4470000000|125.5|1
2024-10-06 03:30:59|05652|960714|BRAV|15.56B|15560000000|76.1|223109|-7.03|34|2024-10-22|15/09/2024||1.03||6710000000|76.099998474121|1|2024-07-12|15/06/2024|1.16|1.2|7690000000|7320000000|83.900001525879|1
2024-10-06 03:31:13|05653|26228|ALKb|36.56B|36560000000|165.3|169536|99.28|45|2024-11-14|15/09/2024||0.8267||1290000000|165.30000305176|1|2024-08-22|15/06/2024|0.9|0.725|1370000000|1310000000|160.39999389648|1
2024-10-06 03:31:22|05654|942516|ENTRA|25.28B|25280000000|138.8|130724|53.88|35|2024-10-17|15/09/2024||1.77||780270000|138.80000305176|1|2024-07-12|15/06/2024|1.77|1.79|853000000|834630000|126.40000152588|1
2024-10-06 03:31:32|05655|1056353|ARJOb|11.79B|11790000000|43.3|457418|6.65|33|2025-01-29|15/12/2024||0.82||2990000000|43.299999237061|1|2024-10-17|15/09/2024||0.4258||2820000000|43.299999237061|1
2024-10-06 03:31:42|05656|26223|WALLb|39.45B|39450000000|60.05|433618|64.52|41|2025-02-06|15/12/2024||0.3675||744080000|60.049999237061|1|2024-10-22|15/09/2024||0.45||739170000|60.049999237061|1
2024-10-06 03:31:53|05657|1112820|NYFO|26.22B|26220000000|126|250820|118.94|29|2024-10-23|15/09/2024||1.74||898000000|126|1|2024-07-10|15/06/2024|1.4|1.35|902000000|902000000|117.59999847412|1
2024-10-06 03:32:04|05658|26238|BAVA|17.71B|17710000000|225.5|717395|46.71|45|2024-11-15|15/09/2024||3.29||1640000000|225.5|1|2024-08-22|15/06/2024|3.3|1.92|1430000000|1250000000|247|1
2024-10-06 03:32:14|05659|28514|JET2|3.05B|3050000000|1421|657072|30.97|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
2024-10-06 03:32:26|05660|26292|JYSK|32.13B|32130000000.000004|522|144880|2.59|45|2024-10-29|15/09/2024||19.1||3300000000|522|1|2024-08-20|15/06/2024|19.8|18.9|3400000000|3300000000|534.5|1
2024-10-06 03:32:36|05661|940863|KWS|1.96B|1960000000|2438|1015324|74.27|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2024-10-06 03:32:47|05662|26018|SSABBs|51.47B|51470000000|51.36|2903993|-12.8|39|2025-01-24|15/12/2024||1.11||24410000000|51.360000610352|1|2024-10-23|15/09/2024||0.9395||24530000000|51.360000610352|1
2024-10-06 03:32:58|05663|40271|LSG|30.37B|30370000000|51|583032|15.38|45|2024-11-14|15/09/2024||0.709||8110000000|51|1|2024-08-21|15/06/2024|0.8672|0.8425|7650000000|7780000000|49|1
2024-10-06 03:33:10|05664|40243|KOG|188.49B|188490000000|1074|198457|145.77|45|2024-10-24|15/09/2024||7.43||11830000000|1074|1|2024-07-09|15/06/2024|6.79|5.63|11590000000|11170000000|885|1
2024-10-06 03:33:24|05665|977688|QTCOM|2.3B|2300000000|90.75|36117|79.49|33|2024-10-31|15/09/2024||0.365||47560000|90.75|1|2024-08-08|15/06/2024|0.53|0.5567|53300000|53300000|76.800003051758|1
2024-10-06 03:33:32|05666|28554|ITM|305.1M|305100000|49.42|2450294|-35.06|25|2024-10-18|15/07/2024||||23000000|49.419998168945|1|2024-08-15|15/04/2024||-4.12||9720000|58.150001525879|1
2024-10-06 03:33:40|05667|994717|SFOR|241.44M|241440000|39.44|2641763|-35.24|23|2024-11-27|15/09/2024|||||39.439998626709|1|2024-09-19|15/06/2024|||||45|1
2024-10-06 03:33:51|05668|32274|VIS|2.9B|2900000000|62.4|30648|6.48|45|2024-10-23|15/09/2024|||||62.400001525879|1|2024-07-30|15/06/2024|0.8|0.75|303000000|311030000|59.200000762939|1
2024-10-06 03:34:02|05669|49920|SB1NO|35.97B|35970000000|136.2|144092|10.19|44|2025-02-05|15/12/2024||3.9||2870000000|136.19999694824|1|2024-10-31|15/09/2024||4.47||2530000000|136.19999694824|1
2024-10-06 03:34:18|05670|584|TIETO|2.14B|2140000000.0000002|18.04|199377|-14.26|43|2024-10-24|15/09/2024||0.4317||670690000|18.040000915527|1|2024-07-23|15/06/2024|0.44|0.3909|715000000|714980000|18.719999313354|1
2024-10-06 03:34:29|05671|572|KCRA|5.39B|5390000000|68.05|101643|120.94|44|2025-01-30|15/12/2024||1.34||1160000000|68.050003051758|1|2024-10-25|15/09/2024||1.19||1050000000|68.050003051758|1
2024-10-06 03:34:39|05672|26062|BURE|29.24B|29240000000|394.4|57019|81.92|37|2024-11-08|15/09/2024|||||394.39999389648|1|2024-08-16|15/06/2024|||||388.39999389648|1
2024-10-06 03:34:50|05673|948493|BGN|4.58B|4580000000|40.42|6273|22.41|33|2024-11-07|15/09/2024|||||40.419998168945|1|2024-07-25|15/06/2024|||237700000|237830000|40.150001525879|1
2024-10-06 03:35:02|05674|985181|BFIT|1.63B|1630000000|24.66|116177|-9.8|32|2024-10-18|15/09/2024|||||24.659999847412|1|2024-07-25|15/06/2024|||||21.920000076294|1
2024-10-06 03:35:14|05675|15241|MLXS|2.93B|2930000000|72.45|30562|-12.24|40|2024-10-30|15/09/2024||1.24||245780000|72.449996948242|1|2024-07-31|15/06/2024|1.21|1.25|245730000|245120000|77|1
2024-10-06 03:35:22|05676|26249|CHEMM|6.7B|6700000000|385.2|41305|16.59|31|2025-02-05|15/12/2024||||118800000|385.20001220703|1|2024-11-07|15/09/2024||||106100000|385.20001220703|1
2024-10-06 03:35:32|05677|948498|DLG|4.1B|4099999999.9999995|27.37|15750|31.52|33|2024-11-12|15/09/2024|||||27.370000839233|1|2024-07-30|15/06/2024|||764900000|771170000|30.200000762939|1
2024-10-06 03:35:43|05678|25978|AXFOs|60.8B|60800000000|281.6|222969|11.13|39|2025-01-30|15/12/2024||2.76||21600000000|281.60000610352|1|2024-10-24|15/09/2024||3.69||20880000000|281.60000610352|1
2024-10-06 03:35:52|05679|40233|OCI|5.57B|5570000000|26.45|421839|8.14|34|2024-11-06|15/09/2024||0.06||1270000000|26.450000762939|1|2024-08-02|15/06/2024|-0.56|-0.0145|1210000000|1090000000|21.940000534058|1
2024-10-06 03:36:00|05680|940877|BOOH|406.81M|406810000|32.3|2992817|6.5|32|2024-10-07|15/08/2024||0.52||775440000|32.299999237061|1|2024-06-11|15/05/2024|||||34.240001678467|1
2024-10-06 03:36:12|05681|25999|LIABs|21.35B|21350000000|277.8|82981|73.62|39|2025-02-06|15/12/2024||2.92||3470000000|277.79998779297|1|2024-10-24|15/09/2024||3.16||3420000000|277.79998779297|1
2024-10-06 03:36:23|05682|943157|INDV|1.02B|1020000000|784.5|803429|-52.34|38|2024-10-31|15/09/2024||0.4567||289370000|784.5|1|2024-07-25|15/06/2024|0.44|0.4033|299000000|289700000|828|1
2024-10-06 03:36:30|05683|941901|GLPG|1.88B|1880000000|24.55|2|-34.09|0||
2024-10-06 03:36:38|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
2024-10-06 03:36:48|05685|989849|MING|22.13B|22130000000|152.77|4880|10.86|34|2025-02-05|15/12/2024||4.12||2110000000|152.77000427246|1|2024-10-31|15/09/2024||4.41||2200000000|152.77000427246|1
2024-10-06 03:36:57|05686|1167618|SAVE|55.96B|55960000000|222.8|216497|46|20|2025-01-30|15/12/2024||2.8||1260000000|222.80000305176|1|2024-10-25|15/09/2024||2.79||1270000000|222.80000305176|1
2024-10-06 03:37:09|05687|6822|ASOS|530.02M|530020000|445|303467|14.57|39|2024-10-16|15/08/2024||-17.61||1630000000|445|1|2024-06-13|15/05/2024|||||362.20001220703|1
2024-10-06 03:37:20|05688|989676|AKER|42.72B|42720000000|575|1608|-8|32|2024-11-06|15/09/2024|||||575|1|2024-07-17|15/06/2024|||||638.5|1
2024-10-06 03:37:33|05689|18954|IREE|2.52B|2520000000|1.965|1936599|12.48|40|2024-11-12|15/09/2024|||||1.9650000333786|1|2024-07-29|15/06/2024|||1130000000|965000000|1.9299999475479|1
2024-10-06 03:37:40|05690|28561|CVSG|760.42M|760420000|1060|277531|-33.75|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2024-10-06 03:37:48|05691|14069|RWS|578.84M|578840000|157|635689|-32.85|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2024-10-06 03:37:58|05692|466|MAP|7.33B|7330000000|2.39|1881275|22.19|35|2025-02-06|15/12/2024||0.0753||6090000000|2.3900001049042|1|2024-10-29|15/09/2024||0.0609||7030000000|2.3900001049042|1
2024-10-06 03:38:12|05693|989959|SCATC|12.94B|12940000000|82.2|9309|56.57|34|2025-01-31|15/12/2024||1.68||1820000000|82.199996948242|1|2024-11-01|15/09/2024||1.42||1640000000|82.199996948242|1
2024-10-06 03:38:23|05694|8745|OUT1V|1.52B|1520000000|3.589|1144468|-6.24|45|2025-02-06|15/12/2024||0.032||1620000000|3.5889999866486|1|2024-10-30|15/09/2024||0.01||1570000000|3.5889999866486|1
2024-10-06 03:38:33|05695|989711|BCU|6.42B|6420000000|94.23|7524|30.78|32|2024-10-17|15/09/2024||0.452||299490000|94.224998474121|1|2024-08-28|15/06/2024|0.4374|0.4373|311600000|312340000|88.650001525879|1
2024-10-06 03:38:43|05696|948733|PEABBs|23.21B|23210000000|81.38|37316|79.92|34|2025-02-06|15/12/2024||1.94||15730000000|81.375|1|2024-10-25|15/09/2024||2.12||15150000000|81.375|1
2024-10-06 03:38:53|05697|7151|TWKNc|1.5B|1500000000|37.72|62316|1.23|36|2024-11-12|15/09/2024||||459000000|37.720001220703|1|2024-08-13|15/06/2024||1.77|446100000|454500000|38.720001220703|1
2024-10-06 03:39:01|05698|1072318|ALFEN|277.71M|277710000|12.78|380693|-65.08|25|2024-11-07|15/09/2024||||155500000|12.77499961853|1|2024-08-21|15/06/2024|||128900000|128900000|15.704999923706|1
2024-10-06 03:39:12|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
2024-10-06 03:39:22|05700|27874|GBGP|766.43M|766430000|304|478777|36.57|32|2024-11-26|15/09/2024||5.52||133000000|304|1|2024-08-28|15/06/2024|||||339|1
2024-10-06 03:39:29|05701|1169380|DOCS|544.12M|544120000|56.55|1923000|-59.11|15|2024-11-29|15/09/2024||1.37||417780000|56.549999237061|1|2024-08-28|15/06/2024|||||74|1
2024-10-06 03:39:42|05702|948767|EMII|7.26B|7260000000|5.14|775469|77.24|34|2025-02-05|15/12/2024||0.0932||1330000000|5.1389999389648|1|2024-11-06|15/09/2024||0.244||1340000000|5.1389999389648|1
2024-10-06 03:39:56|05703|49922|BRGB|19.55B|19550000000|196|55771|20.39|42|2025-01-30|15/12/2024||2.05||1850000000|196|1|2024-10-30|15/09/2024||2.51||1970000000|196|1
2024-10-06 03:40:03|05704|1130890|SRAIL|2.59B|2590000000|26|5706|-30.56|0||
2024-10-06 03:40:17|05705|948955|UNPI|7.66B|7660000000|10.66|134943|111.51|33|2024-11-07|15/09/2024|||||10.654999732971|1|2024-08-09|15/06/2024|||3970000000|3780000000|9.1049995422363|1
2024-10-06 03:40:26|05706|948735|JMs|13.6B|13600000000|209.3|12367|44.74|34|2025-01-31|15/12/2024||1.61||2910000000|209.30000305176|1|2024-10-22|15/09/2024||1.26||2580000000|209.30000305176|1
2024-10-06 03:40:34|05707|948651|LOOMIs|22.71B|22710000000|326|13802|3.72|34|2025-02-05|15/12/2024||7.64||7840000000|326|1|2024-10-29|15/09/2024||7.81||7860000000|326|1
2024-10-06 03:40:47|05708|1056374|COREb|16.23B|16230000000|9.215|1715479|61.1|31|2024-10-24|15/09/2024||0.225||942000000|9.2150001525879|1|2024-07-12|15/06/2024|0.165|0.13|942000000|942000000|10.140000343323|1
2024-10-06 03:41:00|05709|1010688|INSTAL|10.82B|10820000000|41|412236|36.12|31|2024-10-25|15/09/2024||0.38||3210000000|41|1|2024-08-22|15/06/2024|0.5|0.5901|3660000000|3640000000|51.549999237061|1
2024-10-06 03:41:10|05710|13814|PTNL|623.12M|623120000|1.241|1322691|-36.15|45|2024-11-04|15/09/2024||-0.0181||754450000|1.2410000562668|1|2024-08-04|15/06/2024|0.02|0.0232|795000000|811570000|1.3079999685288|1
2024-10-06 03:41:19|05711|989718|BMED|8.2B|8199999999.999999|11.02|73847|36.56|34|2025-02-06|15/12/2024||0.2723|||11.015000343323|1|2024-11-07|15/09/2024||0.3011|||11.015000343323|1
2024-10-06 03:41:29|05712|573|CGCBV|3.4B|3400000000|53.24|87781|125.88|44|2025-01-30|15/12/2024||0.6966||628450000|53.240001678467|1|2024-10-23|15/09/2024||0.6545||576000000|53.240001678467|1
2024-10-06 03:41:39|05713|948805|VIRB|3.12B|3120000000|373.75|1965|43.61|33|2024-10-17|15/09/2024||||355800000|373.75|1|2024-09-13|15/06/2024|||357400000|357400000|361.75|1
2024-10-06 03:41:45|05714|52216|AIBG|12.5B|12500000000|5.14|2204|23.86|0||
2024-10-06 03:41:56|05715|948855|BZU|6.49B|6490000000|35.92|5839|37.68|33|2024-11-05|15/09/2024|||||35.919998168945|1|2024-08-01|15/06/2024|||1140000000|1140000000|36.459999084473|1
2024-10-06 03:42:06|05716|948544|SAABBs|121.37B|121370000000|227.9|216967|-56.53|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|920.20001220703|1
2024-10-06 03:42:13|05717|1166999|BURF|2.89B|2890000000|13.29|684055|2.23|12|2024-11-07|15/09/2024||0.38||173050000|13.289999961853|1|2024-08-08|15/06/2024|0.24|0.3855|137280000|171070000|12.5|1
2024-10-06 03:42:21|05718|985177|GROW|735.93M|735930000|397|572390|80.95|32|2024-11-18|15/09/2024|||||397|1|2024-08-28|15/06/2024|||||425|1
2024-10-06 03:42:31|05719|18946|ERG|3.48B|3480000000|23.76|276126|8.79|40|2024-11-14|15/09/2024|||||23.760000228882|1|2024-08-02|15/06/2024|||168000000|153000000|24.700000762939|1
2024-10-06 03:42:39|05720|27787|LIO|348.3M|348300000|545|195078|-6.36|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
2024-10-06 03:42:50|05721|568|SYDB|16.81B|16809999999.999998|321.2|93670|0.44|45|2024-10-30|15/09/2024||14.03||1850000000|321.20001220703|1|2024-08-21|15/06/2024|14.03|13.51|1860000000|1840000000|340.79998779297|1
2024-10-06 03:42:58|05722|28180|BREE|1.44B|1440000000|420|810702|23.17|30|2024-11-21|15/09/2024|||||420|1|2024-07-24|15/06/2024|||||410|1
2024-10-06 03:43:12|05723|948920|ACX|2.36B|2360000000|9.47|95222|5.81|33|2024-11-04|15/09/2024||0.23||1350000000|9.4674997329712|1|2024-07-30|15/06/2024|0.25|0.24|1300000000|1490000000|9.6525001525879|1
2024-10-06 03:43:19|05724|948705|KBCA|3.69B|3690000000|48.05|8205|28.54|0||
2024-10-06 03:43:29|05725|948541|HUFVAs|28.06B|28060000000|139.8|52642|17.28|33|2024-11-07|15/09/2024||1.28||592810000|139.80000305176|1|2024-08-22|15/06/2024|1.2|1.05|550500000|538500000|130.25|1
2024-10-06 03:43:39|05726|948921|FLS|20.77B|20770000000|367.7|7494|21.67|34|2025-02-05|15/12/2024||5.27||5310000000|367.70001220703|1|2024-11-12|15/09/2024||4.92||5090000000|367.70001220703|1
2024-10-06 03:43:47|05727|949772|TROAX|12.39B|12390000000|207|64567|35.21|22|2024-10-29|15/09/2024||0.1125||70680000|207|1|2024-08-14|15/06/2024|0.13|0.1575|71900000|74880000|229.5|1
2024-10-06 03:43:54|05728|948917|SUBC|53.51B|53510000000|179.5|45178|29.11|0||
2024-10-06 03:44:06|05729|26054|BIOT|14.79B|14790000000|184.1|62070|75|38|2024-10-23|15/09/2024||0.6633||498770000|184.10000610352|1|2024-07-16|15/06/2024|0.6|0.65|504000000|504330000|171.19999694824|1
2024-10-06 03:44:14|05730|993037|VGP1|62.79B|62790000000|4500|10|0|0||
2024-10-06 03:44:21|05731|942503|GAMA|1.59B|1590000000|1666|299571|54.26|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
2024-10-06 03:44:33|05732|948926|BRBI|3.16B|3160000000|12.37|26164|9.66|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
2024-10-06 03:44:43|05733|948862|BPSI|3.04B|3040000000|6.785|6761|35.78|33|2024-11-05|15/09/2024|||||6.7849998474121|1|2024-08-06|15/06/2024|||404000000|403500000|6.3249998092651|1
2024-10-06 03:44:51|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
2024-10-06 03:45:01|05735|29884|SES|1.43B|1430000000|92.65|19397|-2.11|33|2024-12-18|15/10/2024||||1502000000|92.650001525879|1|2024-09-12|15/07/2024|||767980000|776270000|86.199996948242|1
2024-10-06 03:45:11|05736|948710|NKT|33.84B|33840000000.000004|633.5|4914|79.67|0||
2024-10-06 03:45:22|05737|948569|INTRUs|5.74B|5740000000|47.84|21645|-27.35|34|2025-01-23|15/12/2024||6.03||5160000000|47.840000152588|1|2024-10-23|15/09/2024||0.0889||4490000000|47.840000152588|1
2024-10-06 03:45:32|05738|9219|CAIV|2.62B|2620000000|26.8|1023345|-13.96|45|2024-11-27|15/09/2024|||||26.799999237061|1|2024-08-27|15/06/2024|-0.67||49950000||33.060001373291|1
2024-10-06 03:45:43|05739|26063|CATE|34.89B|34890000000|578|60353|53.72|33|2024-10-25|15/09/2024||5.68||564140000|578|1|2024-07-05|15/06/2024|5.58|5.69|527000000|527000000|543|1
2024-10-06 03:45:52|05740|1162564|EPROb|19.05B|19050000000|66.3|146306|17.35|24|2025-01-31|15/12/2024||0.74||3200000000|66.300003051758|1|2024-10-25|15/09/2024||0.67||2930000000|66.300003051758|1
2024-10-06 03:46:02|05741|1056273|LENV|1.33B|1330000000|34.95|407|-7.54|33|2024-11-07|15/09/2024|||||34.950000762939|1|2024-08-07|15/06/2024|-1.01||652300000|652400000|30.200000762939|1
2024-10-06 03:46:15|05742|945662|CMBT|3.36B|3360000000|17.25|153944|20.16|40|2025-02-06|15/12/2024||0.462||263490000|17.25|1|2024-11-07|15/09/2024||0.1711||197750000|17.25|1
2024-10-06 03:46:26|05743|26258|DFDS|9.28B|9280000000|170|117642|-24.98|46|2025-02-06|15/12/2024||-0.9||7220000000|170|1|2024-11-07|15/09/2024||11.8||7860000000|170|1
2024-10-06 03:46:38|05744|948936|BEKB|1.9B|1900000000|36.52|2658|-13.68|32|2024-11-22|15/09/2024|||||36.520000457764|1|2024-07-26|15/06/2024||||1050000000|38.020000457764|1
2024-10-06 03:46:49|05745|989987|VEI|16.75B|16750000000|124.1|1589|28.73|34|2025-02-06|15/12/2024||3.31||11770000000|124.09999847412|1|2024-11-07|15/09/2024||3.41||10310000000|124.09999847412|1
2024-10-06 03:46:59|05746|955678|PANDXb|40.67B|40670000000|209|197244|84.79|35|2025-02-06|15/12/2024||2.63||1920000000|209|1|2024-10-24|15/09/2024||3.34||1950000000|209|1
2024-10-06 03:47:07|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
2024-10-06 03:47:18|05748|989874|NONG|10.9B|10900000000|108.14|471|13.95|33|2024-10-30|15/09/2024||3.28||1510000000|108.13999938965|1|2024-08-08|15/06/2024|3.38|3.37|1480000000|1450000000|103.66999816895|1
2024-10-06 03:47:27|05749|948801|TELA|5.63B|5630000000|8.55|2956|30.14|33|2024-10-15|15/09/2024|||||8.545000076294|1|2024-07-16|15/06/2024|0.22||1330000000|1320000000|8.6049995422363|1
2024-10-06 03:47:38|05750|26417|KEMIRA|3.42B|3420000000|22.24|147727|53.8|45|2024-10-25|15/09/2024||0.4333||725830000|22.239999771118|1|2024-07-17|15/06/2024|0.4|0.4524|733400000|729670000|23.39999961853|1
2024-10-06 03:47:48|05751|989695|ATEA|14.69B|14690000000|133.1|911|2.38|34|2025-02-06|15/12/2024||3.7||10400000000|133.10000610352|1|2024-10-22|15/09/2024||1.77||8390000000|133.10000610352|1
2024-10-06 03:47:57|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
2024-10-06 03:48:06|05753|961787|XIOR|1.41B|1410000000|33.4|45077|29.71|30|2024-10-25|15/09/2024|||||33.400001525879|1|2024-08-08|15/06/2024|0.53||39500000||30.14999961853|1
2024-10-06 03:48:16|05754|948840|GCO|4.6B|4600000000|39.23|376|26.83|31|2024-10-31|15/09/2024|||||39.224998474121|1|2024-07-24|15/06/2024|||1320000000|1050000000|38.224998474121|1
2024-10-06 03:48:26|05755|948875|EBRO|2.43B|2430000000|15.88|1093|2.92|33|2024-10-30|15/09/2024|||||15.880000114441|1|2024-07-29|15/06/2024|||773750000|771000000|15.159999847412|1
2024-10-06 03:48:34|05756|6799|CWR|550.09M|550090000|284.2|607313|1.5|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
2024-10-06 03:48:45|05757|26136|MYCR|37.79B|37790000000|387.2|86942|65.61|46|2025-02-06|15/12/2024||3.42||1740000000|387.20001220703|1|2024-10-24|15/09/2024||4.01||1630000000|387.20001220703|1
2024-10-06 03:48:55|05758|955651|VZN|5.31B|5310000000|134.4|13324|47.85|32|2024-11-27|15/09/2024|||||134.39999389648|1|2024-08-16|15/06/2024|||||121.80000305176|1
2024-10-06 03:49:04|05759|948530|0GAF|2.31B|2310000000|21.22|37034|0.09|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
2024-10-06 03:49:15|05760|1168296|BYIT|1.23B|1230000000|509.5|737223|5.97|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
2024-10-06 03:49:25|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
2024-10-06 03:49:31|05762|28351|||||||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
2024-10-06 03:49:38|05763|1162559|AAF|4.14B|4139999999.9999995|112.2|3105257|-7.81|0||
2024-10-06 03:49:44|05764|25967|UPNRF|2.27B|2270000000|29.09|200|-3.03|0||
2024-10-06 03:49:53|05765|948668|BAR|1.06B|1060000000|22.89|10194|0|29|2024-10-17|15/09/2024||||230300000|22.889999389648|1|2024-07-17|15/06/2024|||238800000|239000000|22.889999389648|1
2024-10-06 03:50:04|05766|948572|IDR|3.03B|3030000000|17.1|45475|31.13|33|2024-10-29|15/09/2024||0.4184||1080000000|17.10000038147|1|2024-07-30|15/06/2024|0.3009|0.3006|1190000000|1190000000|19.209999084473|1
2024-10-06 03:50:18|05767|989774|ENAV|2.11B|2109999999.9999998|3.91|3383|15.34|33|2024-11-14|15/09/2024||0.1479||318370000|3.9089999198914|1|2024-08-05|15/06/2024|0.0814|0.094|274800000|277170000|3.9170000553131|1
2024-10-06 03:50:28|05768|26445|REG1V|932.45M|932450000|35.06|14427|67.75|36|2025-02-06|15/12/2024||0.28||31080000|35.060001373291|1|2024-10-31|15/09/2024||0.198||24870000|35.060001373291|1
2024-10-06 03:50:39|05769|577|METSB|2.29B|2290000000|6.33|220779|-17.69|45|2025-02-06|15/12/2024||0.138||557170000|6.3299999237061|1|2024-10-24|15/09/2024||0.1127||546140000|6.3299999237061|1
2024-10-06 03:50:48|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
2024-10-06 03:50:55|05771|1170366|ATG|508.93M|508930000|418.5|394539|-29.9|7|2024-05-16|15/03/2024|||||492|1|2024-01-30|15/12/2023|||43900000|34630000|456.5|1
2024-10-06 03:51:06|05772|989972|TGYM|1.86B|1860000000|9.35|9960|29.86|31|2024-10-30|15/09/2024|||||9.352499961853|1|2024-08-02|15/06/2024|||214600000|214730000|8.9724998474121|1
2024-10-06 03:51:17|05773|948499|1U1|2.42B|2420000000|13.6|20677|-14.41|33|2024-11-12|15/09/2024||0.4571||1070000000|13.60000038147|1|2024-08-12|15/06/2024|0.36|0.4135|991500000|1000000000|12.630000114441|1
2024-10-06 03:51:26|05774|1006171|BFF|1.85B|1850000000|9.9|373804|3.99|32|2025-02-06|15/12/2024||0.3188|||9.8999996185303|1|2024-11-07|15/09/2024||0.2261|||9.8999996185303|1
2024-10-06 03:51:33|05775|6866|GCC|615.69M|615690000|160.4|604917|17.6|23|2024-10-29|15/08/2024||||870000000|160.39999389648|1|2024-07-31|15/05/2024|||||159.19999694824|1
2024-10-06 03:51:45|05776|992975|BICO|3B|3000000000|42.5|184897|47.98|31|2024-11-13|15/09/2024||-0.305||614300000|42.5|1|2024-08-20|15/06/2024|-1.06|-0.95|534100000|549600000|43.319999694824|1
2024-10-06 03:51:55|05777|948913|NCCBs|16.7B|16700000000|170.9|16961|44.83|33|2024-10-25|15/09/2024||4.46||14140000000|170.89999389648|1|2024-07-16|15/06/2024|4.83|4.71|15450000000|15450000000|145.05000305176|1
2024-10-06 03:52:05|05778|32232|CIEA|3.04B|3040000000|25.4|35780|-1.4|40|2024-10-29|15/09/2024|||||25.39999961853|1|2024-07-22|15/06/2024|||1030000000|1020000000|26.049999237061|1
2024-10-06 03:52:17|05779|942431|ANIM|1.66B|1660000000|5.37|497735|36.29|35|2025-02-05|15/12/2024||0.1484||112610000|5.3699998855591|1|2024-11-06|15/09/2024||0.1484||99380000|5.3699998855591|1
2024-10-06 03:52:26|05780|958919|HTRO|10.23B|10230000000|49.79|1296020|18.43|33|2024-11-06|15/09/2024||0.6213||2020000000|49.790000915527|1|2024-07-16|15/06/2024|0.44|0.435|2020000000|2020000000|57.119998931885|1
2024-10-06 03:52:35|05781|1013395|UNI|2.81B|2810000000|1.074|4898548|5.19|32|2025-02-04|15/12/2024||0.0397|||1.0740000009537|1|2024-10-28|15/09/2024||0.0569|||1.0740000009537|1
2024-10-06 03:52:45|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
2024-10-06 03:52:55|05783|948985|APPS|1.63B|1630000000|12.77|72|29.38|33|2024-11-05|15/09/2024|||||12.770000457764|1|2024-07-24|15/06/2024|||||12.770000457764|1
2024-10-06 03:53:06|05784|7350|ZIG|835.04M|835040000|374.5|419417|15.94|27|2024-12-04|15/10/2024|||||374.5|1|2024-10-02|15/07/2024|||||380|1
2024-10-06 03:53:19|05785|948664|RATOBs|11.46B|11460000000|34.03|66742|5.45|31|2024-10-22|15/09/2024||0.4622||7670000000|34.029998779297|1|2024-07-18|15/06/2024|1.86|1.89|9110000000|9110000000|38.729999542236|1
2024-10-06 03:53:30|05786|29887|MOL|1.23B|1230000000|32.8|10069|33.06|36|2024-11-14|15/09/2024|||||32.799999237061|1|2024-09-06|15/06/2024|||110250000|111500000|34.900001525879|1
2024-10-06 03:53:40|05787|989924|SCHO|13.29B|13290000000|573|228|22.96|33|2024-11-12|15/09/2024||16.9||10350000000|573|1|2024-08-14|15/06/2024|10.51|10.85|8690000000|8660000000|551.5|1
2024-10-06 03:53:48|05788|948673|SSABa|51.47B|51470000000|52.12|259929|-14.59|34|2025-01-24|15/12/2024||1.11||24410000000|52.119998931885|1|2024-10-23|15/09/2024||0.9395||24530000000|52.119998931885|1
2024-10-06 03:53:54|05789|1174544|CINT|2.25B|2250000000|10.56|778808|6.83|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
2024-10-06 03:54:03|05790|961782|SFRG|3.42B|3420000000|6.74|1272228|-55.32|33|2024-10-23|15/09/2024||0.4351||1650000000|6.7399997711182|1|2024-07-22|15/06/2024|0.39|0.4789|1740000000|1740000000|9.8950004577637|1
2024-10-06 03:54:11|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|0.5|0||
2024-10-06 03:54:20|05792|948876|BCP|6.01B|6010000000|0.4|7885209|48.15|33|2024-10-30|15/09/2024||0.012||908660000|0.39785000681877|1|2024-07-31|15/06/2024|0.018|0.016|881000000|844350000|0.38914999365807|1
2024-10-06 03:54:30|05793|989714|BILIa|10.62B|10620000000|115.05|1044|9.99|34|2025-02-05|15/12/2024||3.72||11180000000|115.05000305176|1|2024-10-23|15/09/2024||1.88||9050000000|115.05000305176|1
2024-10-06 03:54:39|05794|44421|JUSTJ|1.47B|1470000000|141.8|2189076|100|36|2024-11-27|15/09/2024|||||141.80000305176|1|2024-08-13|15/06/2024|0.18|0.146|||117.40000152588|1
2024-10-06 03:54:50|05795|42776|CEY|3.07B|3070000000|2.6|42467|96.97|40|2024-10-17|15/09/2024|||||2.5999999046326|1|2024-07-25|15/06/2024|0.0691|0.096|378780000||2.2799999713898|1
2024-10-06 03:54:59|05796|26108|HMSN|19.5B|19500000000|388.6|35595|-2.36|35|2025-01-24|15/12/2024||2.03||894670000|388.60000610352|1|2024-10-18|15/09/2024||2.17||839000000|388.60000610352|1
2024-10-06 03:55:14|05797|948845|POST|2B|2000000000|29.6|589|-4.05|33|2024-11-06|15/09/2024||0.2959||717420000|29.60000038147|1|2024-08-07|15/06/2024|0.53|0.5006|746600000|707960000|29.85000038147|1
2024-10-06 03:55:25|05798|997109|LXIL|1.73B|1730000000|100.8|8178247|12.25|21|2024-06-05|15/03/2024|||||100.80000305176|1|2024-02-28|15/12/2023|||||100.90000152588|1
2024-10-06 03:55:35|05799|948989|LOG|3.55B|3550000000|26.56|15259|11.93|33|2024-11-06|15/09/2024|||||26.559999465942|1|2024-07-24|15/06/2024|||451000000|436650000|27.75|1
2024-10-06 03:55:44|05800|1172943|LDA|1.16B|1160000000|1.066|313433|21.83|17|2024-10-18|15/09/2024||||248100000|1.0659999847412|1|2024-07-24|15/06/2024|||229500000|252360000|1.1360000371933|1
2024-10-06 03:55:54|05801|989701|AUSS|19.79B|19790000000|97.98|4618|32.23|33|2024-11-14|15/09/2024||2.29||9240000000|97.974998474121|1|2024-08-21|15/06/2024|4.22|3.63|9240000000|9370000000|89.925003051758|1
2024-10-06 03:56:02|05802|33695|GIMV|1.17B|1170000000|44.45|145|5.83|28|2024-11-21|15/09/2024|||||44.450000762939|1|2024-08-29|15/06/2024|||||44.450000762939|1
2024-10-06 03:56:10|05803|948867|SPMI|4B|4000000000|2.04|3726112|43.66|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|53.709999084473|1
2024-10-06 03:56:20|05804|7126|OXB|405.57M|405570000|385|147233|30.07|34|2024-11-27|15/09/2024|||||385|1|2024-09-23|15/06/2024||||53300000|357|1
2024-10-06 03:56:34|05805|6699|MTO|1.48B|1480000000|117.4|3592798|20.41|35|2024-11-21|15/09/2024|||||117.40000152588|1|2024-07-23|15/06/2024|||1160000000||122.59999847412|1
2024-10-06 03:56:42|05806|1054857|CRAYN|10.46B|10460000000|118.5|265104|87.65|32|2024-10-30|15/09/2024||0.8885||1770000000|118.5|1|2024-08-29|15/06/2024|1.92|2.12|1920000000|1910000000|116|1
2024-10-06 03:56:54|05807|8809|SANOMA|1.09B|1090000000|6.65|36559|-1.92|44|2024-10-31|15/09/2024||0.6825||538380000|6.6500000953674|1|2024-07-24|15/06/2024|0.185|0.16|342000000|342100000|6.4499998092651|1
2024-10-06 03:56:59|05808|1084278|SENSI|1.13B|1130000000|71.5|645|-23.69|0||
2024-10-06 03:57:07|05809|28054|SMSS|1.31B|1310000000|952|636739|61.36|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2024-10-06 03:57:17|05810|989961|STOGR|8.31B|8310000000.000001|102.5|18468|-3.48|33|2024-11-12|15/09/2024||4.39||2490000000|102.5|1|2024-08-22|15/06/2024|4.1|3.29|2370000000|2320000000|102.30000305176|1
2024-10-06 03:57:23|05811|1024183|SLRS|1.67B|1670000000|13.075|169|-23.09|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2024-10-06 03:57:32|05812|1010690|SDIPb|11.19B|11190000000|294.6|39788|48.49|31|2024-10-25|15/09/2024||3.15||1340000000|294.60000610352|1|2024-07-19|15/06/2024|3.01|3.18|1390000000|1390000000|345.79998779297|1
2024-10-06 03:57:45|05813|6829|RCH|295.32M|295320000|93.7|655089|14.06|39|2024-10-15|15/09/2024|||||93.699996948242|1|2024-07-31|15/06/2024|||||103.80000305176|1
2024-10-06 03:57:55|05814|989812|IPAR|3.3B|3300000000|43.53|781|-14.78|33|2024-10-22|15/09/2024||||255000000|43.525001525879|1|2024-09-10|15/06/2024|||209900000|208280000|43.525001525879|1
2024-10-06 03:58:02|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
2024-10-06 03:58:15|05816|29948|TIP|1.5B|1500000000|9.06|165576|8.76|38|2024-11-12|15/09/2024|||||9.0600004196167|1|2024-09-10|15/06/2024|||||9.2600002288818|1
2024-10-06 03:58:25|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
2024-10-06 03:58:39|05818|948546|MTGBs|9.66B|9660000000|80.19|15328|7.64|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
2024-10-06 03:59:03|05819|1141818|UPR|570.94M|570940000|212|22982|3.41|0||
2024-10-06 03:59:15|05820|949753|BUFAB|13.76B|13760000000|363|35025|33.36|34|2025-02-06|15/12/2024||3.79||1890000000|363|1|2024-10-24|15/09/2024||3.73||1890000000|363|1
2024-10-06 03:59:25|05821|948903|ALM|1.95B|1950000000|9.16|22231|-2.86|33|2024-11-11|15/09/2024||0.11||235600000|9.164999961853|1|2024-07-22|15/06/2024||0.13|250000000|247000000|9.0524997711182|1
2024-10-06 03:59:35|05822|963042|ATSV|804.2M|804200000|20.7|1954|-22.59|33|2025-02-04|15/12/2024||0.78||464200000|20.700000762939|1|2024-10-31|15/09/2024||0.9||464250000|20.700000762939|1
2024-10-06 03:59:43|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
2024-10-06 03:59:50|05824|1159368|N91|1.65B|1650000000|182.5|434399|11.42|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
2024-10-06 04:00:22|05825|13056|VIGR|3.72B|3720000000|29.1|26191|14.12|45|2024-11-26|15/09/2024|||||29.10000038147|1|2024-08-27|15/06/2024|||||30.39999961853|1
2024-10-06 04:00:41|05826|949768|PLAZb|13.54B|13540000000|113|74326|68.66|33|2024-10-15|15/09/2024||1.46||420370000|113|1|2024-07-05|15/06/2024|1.32|1.32|407000000|407000000|93.900001525879|1
2024-10-06 04:01:04|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
2024-10-06 04:01:23|05828|6560|MGNS|1.47B|1470000000|3120|107007|61.16|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2024-10-06 04:01:34|05829|942521|GRANG|12.36B|12360000000|116.3|86559|24.72|35|2025-01-30|15/12/2024||1.62||5170000000|116.30000305176|1|2024-10-24|15/09/2024||2.67||5750000000|116.30000305176|1
2024-10-06 04:01:48|05830|955872|FLOW|898.16M|898160000|20.84|210751|27|35|2024-10-31|15/09/2024||0.48||96630000|20.840000152588|1|2024-07-26|15/06/2024|0.2992|0.47|76200000|92810000|19.200000762939|1
2024-10-06 04:02:09|05831|1159419|||||||23|2024-11-11|15/09/2024||0.3||121900000|24.85000038147|1|2024-07-30|15/06/2024||0.23||114600000|25.64999961853|1
2024-10-06 04:02:19|05832|948765|TGS|20.54B|20540000000|104.2|63453|-23.44|0||
2024-10-06 04:02:33|05833|994313|GOGL|27.61B|27610000000|138.35|24687|57.43|33|2024-11-21|15/09/2024||3.18||2040000000|138.35000610352|1|2024-08-28|15/06/2024|3.3|2.98|2070000000|2070000000|130.5|1
2024-10-06 04:02:45|05834|32178|ROVI|3.76B|3760000000|73.45|75476|37.68|40|2024-11-07|15/09/2024|||||73.449996948242|1|2024-07-31|15/06/2024|||178200000|178100000|86.199996948242|1
2024-10-06 04:03:03|05835|1073139|BHGF|2.68B|2680000000|14.95|600724|23.66|32|2025-01-24|15/12/2024||0.2633||2820000000|14.949999809265|1|2024-10-24|15/09/2024||-0.0833||2360000000|14.949999809265|1
2024-10-06 04:03:09|05836|1055079|GLV|928.96M|928960000|1.59|22765|63.08|0||
2024-10-06 04:03:21|05837|7018|WBD|2.48B|2480000000|2.48|2004358|50.94|42|2024-11-13|15/09/2024|||||2.4800000190735|1|2024-07-25|15/06/2024||||4940000000|2.3940000534058|1
2024-10-06 04:03:30|05838|989757|||||||28|2024-11-14|15/09/2024|||||21.10000038147|1|2024-09-25|15/06/2024|||||22.10000038147|1
2024-10-06 04:03:39|05839|977689|TOKMAN|639.68M|639680000|10.87|113014|-12.34|33|2024-11-15|15/09/2024||0.2633||414120000|10.869999885559|1|2024-08-16|15/06/2024|0.25|0.252|423000000|423000000|11.279999732971|1
2024-10-06 04:03:54|05840|26053|BIOGb|11.09B|11090000000|109.6|187818|9.87|41|2024-10-22|15/09/2024||0.82||342300000|109.59999847412|1|2024-07-23|15/06/2024|1.09|0.95|384050000|358050000|123.90000152588|1
2024-10-06 04:04:04|05841|948943|SFER|1.12B|1120000000|6.69|75380|-44.76|33|2024-10-15|15/09/2024||0.0324||241500000|6.6925001144409|1|2024-08-01|15/06/2024|-0.0172|-0.0125|290200000|289260000|8.0524997711182|1
2024-10-06 04:04:22|05842|23597|ACE|3.57B|3570000000|17.59|518|68.97|38|2024-11-14|15/09/2024|||||17.590000152588|1|2024-07-24|15/06/2024|||965000000|1000000000|16.110000610352|1
2024-10-06 04:04:30|05843|1010841|MTRS|42.68B|42680000000|233.8|308325|75.79|31|2024-10-22|15/09/2024||1.88||4010000000|233.80000305176|1|2024-07-17|15/06/2024|1.81|1.8|3790000000|3920000000|199.39999389648|1
2024-10-06 04:04:39|05844|1081634|CRLI|2.19B|2190000000|19.5|59526|-8.3|30|2024-11-07|15/09/2024||0.15||169250000|19.5|1|2024-08-01|15/06/2024|0.11|0.11|146550000|149770000|17.059999465942|1
2024-10-06 04:04:50|05845|989910|RENE|1.59B|1590000000|2.4|22808|0|33|2024-11-14|15/09/2024|||||2.4000000953674|1|2024-07-25|15/06/2024|||253200000|221000000|2.3724999427795|1
2024-10-06 04:05:01|05846|7064|ECMPA|293.8M|293800000|24.6|42298|21.42|38|2024-11-08|15/09/2024|||||24.60000038147|1|2024-09-05|15/06/2024|||||23.85000038147|1
2024-10-06 04:05:11|05847|989780|EVNV|4.88B|4880000000|26.83|21308|9.51|29|2024-12-12|15/09/2024|||||26.825000762939|1|2024-08-29|15/06/2024|||||30.52499961853|1
2024-10-06 04:05:21|05848|989950|SPNO|14.52B|14520000000|68.8|3737|-36.18|34|2025-02-06|15/12/2024||3.86||1360000000|68.800003051758|1|2024-10-31|15/09/2024||4.61||1380000000|68.800003051758|1
2024-10-06 04:05:34|05849|1056296|UNIQ|2.26B|2260000000|7.37|1295|-3.03|33|2024-11-21|15/09/2024|||||7.3699998855591|1|2024-08-22|15/06/2024|||||7.75|1
2024-10-06 04:05:45|05850|989777|EPR|11.03B|11030000000|66.6|2823|12.56|34|2025-01-29|15/12/2024||2.7||3910000000|66.599998474121|1|2024-10-30|15/09/2024||0.732||2830000000|66.599998474121|1
2024-10-06 04:05:55|05851|989784|FAE|1.15B|1150000000|3.67|3201|18.39|28|2024-10-29|15/09/2024|||||3.664999961853|1|2024-08-02|15/06/2024|||134000000|134070000|3.5325000286102|1
2024-10-06 04:06:06|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
2024-10-06 04:06:12|05853|949103|HBRN|891.98M|891980000|136.9|28758.31|0|0||
2024-10-06 04:06:20|05854|995934|DEC|446.94M|446940000|913|307915|-37.21|26|2024-11-27|15/09/2024||0.41||265000000|913|1|2024-08-15|15/06/2024|0.165|0.36|173500000|210000000|1068|1
2024-10-06 04:06:28|05855|1123217|ILTY|375.06M|375060000|4.518|204120|-12.1|24|2024-11-07|15/09/2024|||||4.518000125885|1|2024-08-07|15/06/2024|||83000000|78000000|4.3660001754761|1
2024-10-06 04:06:34|05856|1024305|PHMR|904.4M|904400000|54|948|68.25|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2024-10-06 04:06:44|05857|985189|SECARE|6.78B|6780000000|42.68|119936|9.77|32|2024-10-25|15/09/2024||0.37||684900000|42.680000305176|1|2024-07-25|15/06/2024|0.1418|0.14|630500000|630750000|53.099998474121|1
2024-10-06 04:06:56|05858|6788|CHG|1.02B|1020000000|376|593273|39.26|38|2024-12-10|15/10/2024||0.112|||376|1|2024-10-02|15/07/2024|||||367|1
2024-10-06 04:07:06|05859|942380|SPI|940.91M|940910000|233|471808|5.43|27|2024-11-27|15/09/2024|||||233|1|2024-09-13|15/06/2024||5.00|||248|1
2024-10-06 04:07:19|05860|28689|NCCG|529.58M|529580000.00000006|169.2|916366|52.16|33|2024-10-30|15/08/2024|||||169.19999694824|1|2024-08-01|15/05/2024||3.54||165000000|147.60000610352|1
2024-10-06 04:07:24|05861|1080046|TM17|377.88M|377880000|262.5|410378|2.14|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2024-10-06 04:07:32|05862|1009008|DHG|969.72M|969720000|4.16|10678|0|0||
2024-10-06 04:07:42|05863|15203|CFEB|166.17M|166170000|6.7|2992|-2.9|37|2024-11-22|15/09/2024|||||6.6999998092651|1|2024-08-29|15/06/2024|||||7.4499998092651|1
2024-10-06 04:07:52|05864|6775|KLR|1.17B|1170000000|1620|179190|126.89|33|2024-11-14|15/09/2024|||||1620|1|2024-08-06|15/06/2024||||2966000000|1378|1
2024-10-06 04:07:59|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
2024-10-06 04:08:09|05866|26128|KNOW|4.16B|4160000000|152.2|29710|22.54|39|2024-10-25|15/09/2024||0.8676||1430000000|152.19999694824|1|2024-07-19|15/06/2024|0.7598|0.7167|1680000000|1680000000|174.80000305176|1
2024-10-06 04:08:20|05867|989808|IDLA|2.44B|2440000000|375|951|41.24|31|2024-10-22|15/09/2024|||||375|1|2024-08-28|15/06/2024|||782300000|782300000|451.5|1
2024-10-06 04:08:32|05868|948915|SCYR|2.22B|2220000000|3.229|726383|18.63|33|2024-11-07|15/09/2024|||||3.2290000915527|1|2024-07-26|15/06/2024|||1120000000|1120000000|3.2190001010895|1
2024-10-06 04:08:40|05869|1177648|MEDX|424.2M|424200000|10.4|93876|-52.51|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
2024-10-06 04:08:49|05870|943384|PCELL|1.97B|1970000000|37.82|250951|-17.19|31|2024-10-17|15/09/2024||-0.3269||79220000|37.819999694824|1|2024-07-18|15/06/2024|-0.7575|-0.4615|66000000|66140000|30.579999923706|1
2024-10-06 04:09:00|05871|26046|BEIAb|11.11B|11110000000|184.4|18926|-2.64|41|2024-10-25|15/09/2024||3.8||1730000000|184.39999389648|1|2024-07-19|15/06/2024|3.66|4.21|1890000000|1900000000|227|1
2024-10-06 04:09:11|05872|989887|PAALb|7.04B|7040000000|390.25|133|22.14|33|2024-12-19|15/09/2024||11.73||5330000000|390.25|1|2024-08-28|15/06/2024|12.1|12.07|5770000000|5770000000|401.5|1
2024-10-06 04:09:22|05873|989994|ZELA|54.56B|54560000000|763.5|52219|145.74|32|2024-11-07|15/09/2024||-3.48||77660000|763.5|1|2024-08-15|15/06/2024|-4.67|-4.67|34120000|22740000|901.5|1
2024-10-06 04:09:33|05874|989811|INWI|10.62B|10620000000|184.6|4516|81.66|34|2025-02-04|15/12/2024||3.09||2320000000|184.60000610352|1|2024-10-22|15/09/2024||3.08||2270000000|184.60000610352|1
2024-10-06 04:09:40|05875|1165547|ACCA|3.66B|3660000000|6.05|3281150|-35.29|18|2024-10-30|15/09/2024||0.0729||410000000|6.0500001907349|1|2024-07-10|15/06/2024|0.0079|0.01|530000000|530000000|6.6500000953674|1
2024-10-06 04:09:48|05876|1072227|CIBUS|11.51B|11510000000|182.85|171700|74.56|22|2024-11-05|15/09/2024||0.23||35670000|182.85000610352|1|2024-07-17|15/06/2024|0.03|0.085|36000000|33200000|172|1
2024-10-06 04:09:59|05877|989760|DIOS|12.64B|12640000000|89.43|30360|44.87|33|2024-10-25|15/09/2024||1.64||634450000|89.425003051758|1|2024-07-05|15/06/2024|0.83|1.58|634000000|635980000|87.180000305176|1
2024-10-06 04:10:09|05878|989834|ATRLJb|30.64B|30640000000|245.75|13488|39.47|34|2025-01-31|15/12/2024||2.33||731670000|245.75|1|2024-10-11|15/09/2024||2.51||729670000|245.75|1
2024-10-06 04:10:22|05879|963647|SIAG|1.56B|1560000000|22.3|342|70.75|32|2024-11-28|15/09/2024|||||22.299999237061|1|2024-08-28|15/06/2024|||||22.799999237061|1
2024-10-06 04:10:31|05880|989820|KIPO|1.07B|1070000000.0000001|39.58|9765|-15.82|28|2024-10-24|15/09/2024|||||39.575000762939|1|2024-08-22|15/06/2024|||||38.400001525879|1
2024-10-06 04:10:40|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
2024-10-06 04:10:53|05882|945695|DUST|3.75B|3750000000|8.29|697702|-21.5|34|2025-01-08|15/11/2024||0.22||5800000000|8.289999961853|1|2024-10-16|15/08/2024||0.0133||5030000000|8.289999961853|1
2024-10-06 04:11:03|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
2024-10-06 04:11:12|05884|15256|RETE|955.98M|955980000|65|9386|18.83|30|2024-11-18|15/09/2024||||35310000|65|1|2024-07-26|15/06/2024||||34670000|63.700000762939|1
2024-10-06 04:11:24|05885|1076601|ELK|13.19B|13190000000|20.58|20916|10.7|28|2024-10-24|15/09/2024||0.198||8600000000|20.575000762939|1|2024-07-12|15/06/2024|1.34|1.33|8490000000|8000000000|20.114999771118|1
2024-10-06 04:11:37|05886|948972|BPOST|515M|515000000|2.58|7260|-49.31|33|2024-11-08|15/09/2024||0.0184||1010000000|2.5824999809265|1|2024-08-02|15/06/2024|0.1587|0.2247|988050000|998970000|2.6349999904633|1
2024-10-06 04:11:46|05887|27760|AMSU|448.56M|448560000|206|413691|8.99|36|2024-11-27|15/09/2024|||||206|1|2024-09-18|15/06/2024|||||241.5|1
2024-10-06 04:11:52|05888|976461|FORT|355.45M|355450000|171.8|370281|18.48|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
2024-10-06 04:12:08|05889|1073019|HARVIA|845.72M|845720000|45.25|24928|90.13|30|2024-11-07|15/09/2024||0.315||40750000|45.25|1|2024-08-08|15/06/2024|0.34|0.325|43200000|43210000|37.650001525879|1
2024-10-06 04:12:18|05890|6890|FUGR|2.36B|2360000000|21|249503|50|39|2024-11-01|15/09/2024||||684000000|21|1|2024-08-01|15/06/2024|||588000000|587970000|24.620000839233|1
2024-10-06 04:12:27|05891|948633|NOS|1.84B|1840000000|3.61|25598|4.94|33|2024-10-30|15/09/2024||0.095||419000000|3.607500076294|1|2024-07-18|15/06/2024|0.16|0.16|412200000|412100000|3.5550000667572|1
2024-10-06 04:12:37|05892|958982|XVIVO|15.4B|15400000000|489|39061|85.23|34|2025-01-28|15/12/2024||0.935||223900000|489|1|2024-10-24|15/09/2024||0.795||207480000|489|1
2024-10-06 04:12:47|05893|1050738|WHRW|368.78M|368780000|86.8|999780|8.77|25|2024-11-05|15/09/2024|||||86.800003051758|1|2024-07-23|15/06/2024|||||85.300003051758|1
2024-10-06 04:12:55|05894|940774|NEXN|401.37M|401370000|297|321665|110.64|22|2024-11-07|15/09/2024||0.0669||84430000|297|1|2024-08-22|15/06/2024|0.045|0.0557|83130000|82340000|287.5|1
2024-10-06 04:13:04|05895|1162800|GVS|1.19B|1190000000|6.79|58533|38.35|24|2024-11-14|15/09/2024||0.07||108070000|6.789999961853|1|2024-09-10|15/06/2024|0.06|0.06|110950000|110180000|6.4400000572205|1
2024-10-06 04:13:19|05896|26378|AKTIA|672.68M|672680000|9.24|28891|3.82|35|2024-11-06|15/09/2024||0.3281||75800000|9.2399997711182|1|2024-08-02|15/06/2024|0.3402|0.34|76700000|76700000|9.2200002670288|1
2024-10-06 04:13:29|05897|989677|ALB|3.11B|3110000000|51.7|75|9.42|29|2024-11-11|15/09/2024|||||51.700000762939|1|2024-09-17|15/06/2024|||||50|1
2024-10-06 04:13:39|05898|298|PFD|1.58B|1580000000|182.4|1178774|58.06|40|2024-11-14|15/09/2024||4.70||486300000|182.39999389648|1|2024-07-18|15/06/2024|||239300000|239150000|171.39999389648|1
2024-10-06 04:13:46|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
2024-10-06 04:13:55|05900|989732|CAF|1.22B|1220000000|35.38|4188|25.46|31|2024-11-14|15/09/2024|||||35.375|1|2024-07-31|15/06/2024|||1070000000|1010000000|35.575000762939|1
2024-10-06 04:14:04|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
2024-10-06 04:14:11|05902|1177463|VTSCn|2.12B|2120000000|52.9|5362|-29.79|18|2024-11-14|15/09/2024||1.1||1940000000|52.900001525879|1|2024-08-08|15/06/2024|1.21|1.55|2000000000|2020000000|52.950000762939|1
2024-10-06 04:14:22|05903|948600|FAGRO|1.31B|1310000000|18.01|30850|9.75|28|2024-10-10|15/09/2024|||||18.010000228882|1|2024-08-01|15/06/2024|||||19.049999237061|1
2024-10-06 04:14:31|05904|948688|AMG|552.03M|552030000|17.11|5709|-32.66|0||
2024-10-06 04:14:42|05905|26195|SKISb|12.68B|12680000000|161.8|35555|46.56|46|2024-12-19|15/11/2024||-5||238000000|161.80000305176|1|2024-10-01|15/08/2024|-3.49|-2.81|339100000|305050000|164.89999389648|1
2024-10-06 04:14:52|05906|940904|VCP|150.83M|150830000|132.4|138795|-70.11|35|2024-11-26|15/09/2024|||||132.39999389648|1|2024-08-28|15/06/2024|||||145.60000610352|1
2024-10-06 04:15:01|05907|954908|COOR|4.16B|4160000000|43.7|185565|1.02|35|2025-02-06|15/12/2024||1.22||3380000000|43.700000762939|1|2024-10-24|15/09/2024||0.765||3030000000|43.700000762939|1
2024-10-06 04:15:17|05908|942711|TNXT|531.8M|531799999.99999994|11.6|91463|-28.66|32|2024-11-08|15/09/2024||0.22||105100000|11.60000038147|1|2024-08-02|15/06/2024|0.1|0.14|104600000|103940000|14.829999923706|1
2024-10-06 04:15:29|05909|15254|RECT|721.24M|721240000|12.84|35709|42.98|33|2024-10-31|15/09/2024|||||12.840000152588|1|2024-08-30|15/06/2024||||297000000|11.699999809265|1
2024-10-06 04:15:35|05910|1006463|ALPH|925.59M|925590000|2190|175580|21.33|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2024-10-06 04:15:45|05911|948745|MEL|1.43B|1430000000|6.55|48104|17.81|33|2024-11-11|15/09/2024||0.2348|||6.5450000762939|1|2024-07-30|15/06/2024|0.16|0.1891|520000000|527750000|7.0250000953674|1
2024-10-06 04:15:56|05912|32424|EMISG|1.23B|1230000000|1920|785585|0.31|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2024-10-06 04:16:06|05913|7464|VLAN|1.8B|1800000000|42.65|45183|79.89|36|2024-10-31|15/09/2024|||||42.650001525879|1|2024-08-22|15/06/2024||||338000000|39.849998474121|1
2024-10-06 04:16:15|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
2024-10-06 04:16:26|05915|28365|GGPL|315.6M|315600000|6.2|29794046|2.48|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2024-10-06 04:16:33|05916|1166927|VACC|1.62B|1620000000|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
2024-10-06 04:16:46|05917|994376|SVOLb|6.27B|6270000000|59.4|117427|17.62|31|2024-12-11|15/11/2024|||||59.400001525879|1|2024-09-13|15/08/2024|||||59.25|1
2024-10-06 04:16:57|05918|29838|EMBI|3.39B|3390000000|10.06|139674|30.99|45|2024-11-05|15/09/2024|||||10.060000419617|1|2024-08-05|15/06/2024|||504000000|504000000|9.2399997711182|1
2024-10-06 04:17:04|05919|954889|CRN|1.06B|1060000000|167.8|756904|78.51|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2024-10-06 04:17:18|05920|29836|ELEN|863.11M|863110000|10.78|85003|24.34|38|2024-11-14|15/09/2024|||||10.779999732971|1|2024-09-11|15/06/2024|||163400000||9.4449996948242|1
2024-10-06 04:17:29|05921|29867|ITMI|1.21B|1210000000|28.55|13244|32.5|40|2024-11-12|15/09/2024|||||28.549999237061|1|2024-07-31|15/06/2024|||||29.89999961853|1
2024-10-06 04:17:37|05922|989750|CORA|1.16B|1160000000|8.79|31876|-5.59|28|2024-11-04|15/09/2024||0.13||243000000|8.789999961853|1|2024-07-29|15/06/2024|0.152|0.24|266000000|266000000|9.4650001525879|1
2024-10-06 04:17:44|05923|1031738|KETL|154.7M|154700000|67.3|547605|6.32|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2024-10-06 04:17:52|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
2024-10-06 04:18:01|05925|1052374|NLFSK|3.84B|3840000000|141.6|37781|21.86|30|2024-11-15|15/09/2024||0.5||257500000|141.60000610352|1|2024-08-15|15/06/2024|0.5|0.5|278000000|281370000|120.40000152588|1
2024-10-06 04:18:15|05926|989857|MTCM|2.36B|2360000000|7.26|42230|67.28|33|2024-10-24|15/09/2024|||||7.2600002288818|1|2024-07-31|15/06/2024|0.1434||1360000000|1360000000|7.7074999809265|1
2024-10-06 04:18:25|05927|6919|NSTEc|397.89M|397890000|20.35|32632|18.31|34|2024-10-16|15/09/2024|||||20.35000038147|1|2024-07-17|15/06/2024|0.56||15600000||19.739999771118|1
2024-10-06 04:18:35|05928|1010887|BOOZT|7.42B|7420000000|113.6|74683|28.14|32|2025-02-06|15/12/2024||3.02||3240000000|113.59999847412|1|2024-11-05|15/09/2024||0.77||1680000000|113.59999847412|1
2024-10-06 04:18:44|05929|28560|CRW|710.03M|710030000|2030|91638|40.97|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2024-10-06 04:18:53|05930|28050|PCTN|405.77M|405770000|74.5|933557|11.36|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2024-10-06 04:19:05|05931|29878|MARR|761.51M|761510000|11.74|103989|1.56|44|2024-11-14|15/09/2024|||||11.739999771118|1|2024-08-02|15/06/2024|||569600000|567550000|11.159999847412|1
2024-10-06 04:19:16|05932|28494|ALAPH|230.01M|230010000|42.55|1425685|-1.62|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
2024-10-06 04:19:25|05933|28641|RSTP|328.62M|328620000|240|343721|15.38|26|2024-11-27|15/09/2024|||||240|1|2024-07-31|15/06/2024|||||256.5|1
2024-10-06 04:19:34|05934|26066|CEVI|7.07B|7070000000|296.5|14125|103.64|36|2025-02-06|15/12/2024||2.17||216250000|296.5|1|2024-10-24|15/09/2024||1.68||187730000|296.5|1
2024-10-06 04:19:44|05935|6915|BAMN|1.18B|1180000000|4.38|914434|127.3|38|2024-11-07|15/09/2024||||1570000000|4.3800001144409|1|2024-07-25|15/06/2024||||1470000000|4.1079998016357|1
2024-10-06 04:19:57|05936|989867|NEWAb|14.62B|14620000000|109.47|9709|330.98|28|2023-08-16|15/06/2023||4.5||2430000000|25.39999961853|1|2023-04-26|15/03/2023|3.35|2.71|2140000000|2180000000|188.19999694824|1
2024-10-06 04:20:08|05937|993187|SAGAd|101.26B|101260000000|33|200286|28.4|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2024-10-06 04:20:19|05938|26405|WITH|178.83M|178830000|1.016|69219|2.52|38|2024-10-23|15/09/2024||-0.006||37200000|1.0160000324249|1|2024-07-27|15/06/2024|-0.02|-0.02|36840000|36820000|1.0379999876022|1
2024-10-06 04:20:30|05939|989788|PEUG|1.9B|1900000000|76.4|169|-20.29|28|2024-11-27|15/09/2024|||||76.400001525879|1|2024-09-24|15/06/2024|||||73.800003051758|1
2024-10-06 04:20:39|05940|6601|HFD|326.09M|326090000|149.2|488110|-18.91|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
2024-10-06 04:20:47|05941|28486|AVON|373.16M|373160000|1244|32807|105.28|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2024-10-06 04:20:56|05942|1017270|SEDANA|2.31B|2310000000|23.3|92831|33.3|31|2024-10-24|15/09/2024||-0.1744||41650000|23.299999237061|1|2024-07-23|15/06/2024|-0.1733|-0.17|41080000|41060000|26.450000762939|1
2024-10-06 04:21:07|05943|968983|WJG|71.36M|71360000|28.2|1125131|-20.45|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2024-10-06 04:21:17|05944|949086|ESP|595.06M|595060000|98.6|1062300|13.33|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2024-10-06 04:21:24|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
2024-10-06 04:21:34|05946|940860|FDEV|91.91M|91910000|238|153070|16.38|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2024-10-06 04:21:44|05947|1031111|SPOLS|16.27B|16270000000|140.46|22620|7.55|31|2024-11-01|15/09/2024||4.04||1520000000|140.46000671387|1|2024-08-08|15/06/2024|4.16|4.19|1590000000|1590000000|144.32000732422|1
2024-10-06 04:21:54|05948|989813|IRES|477.15M|477150000|0.887|116505|-4.31|29|2024-11-27|15/09/2024|||||0.8870000243187|1|2024-08-08|15/06/2024||0.03|||0.9210000038147|1
2024-10-06 04:22:07|05949|989898|PROT|19.82B|19820000000|240.5|1960|39.5|34|2025-01-30|15/12/2024||4.49||2990000000|240.5|1|2024-10-24|15/09/2024||5.36||2470000000|240.5|1
2024-10-06 04:22:17|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
2024-10-06 04:22:26|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
2024-10-06 04:22:35|05952|28261|DOTD|272.17M|272170000|88.7|496924|20.52|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
2024-10-06 04:22:46|05953|989722|BONHR|11.61B|11610000000|275.75|234|32.99|28|2024-10-25|15/09/2024||6.33||3340000000|275.75|1|2024-07-11|15/06/2024|14|5.1|4280000000|3290000000|245.25|1
2024-10-06 04:23:00|05954|948959|PSG|1.01B|1010000000|1.88|2052|23.68|33|2024-11-04|15/09/2024||0.06||1160000000|1.8799999952316|1|2024-07-30|15/06/2024|0.02|0.05|1220000000|1220000000|1.8120000362396|1
2024-10-06 04:23:11|05955|989933|SHOTE|15.36B|15360000000|70.15|8870|95.35|33|2024-10-30|15/09/2024||3.34||6320000000|70.150001525879|1|2024-07-17|15/06/2024|2.15|2.15|5870000000|5870000000|66.75|1
2024-10-06 04:23:23|05956|586|YIT|644.22M|644220000|2.79|159087|37.44|45|2025-01-31|15/12/2024||0.0217||577000000|2.7939999103546|1|2024-10-31|15/09/2024||-0.0183||495830000|2.7939999103546|1
2024-10-06 04:23:30|05957|943188|ERGO|701.05M|701050000|1346|810885|0.3|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2024-10-06 04:23:39|05958|955674|IVSO|10.36B|10360000000|230|29082|16.63|34|2024-10-24|15/09/2024||1.42||393700000|230|1|2024-07-19|15/06/2024|1.61|1.61|552850000|553000000|262|1
2024-10-06 04:23:47|05959|989761|DNORD|8.57B|8570000000|281.8|1188|-30.07|0||
2024-10-06 04:23:56|05960|948973|0QFC|1.20B|1200000000|8.77|157|1.5|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
2024-10-06 04:24:07|05961|989845|MEKO|7.79B|7790000000|137.2|688|49.05|33|2024-11-07|15/09/2024||||4330000000|137.19999694824|1|2024-08-22|15/06/2024|||4680000000|4680000000|108.80000305176|1
2024-10-06 04:24:15|05962|948793|MFEB|2B|2000000000|4.328|30487|55.01|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
2024-10-06 04:24:24|05963|948986|BETSb|35.15B|35150000000|125.69|4302|13.54|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
2024-10-06 04:24:30|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2024-10-06 04:24:38|05965|28232|FDPF|454.9M|454900000|1612|37069|15.97|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2024-10-06 04:24:45|05966|1090524|ARB|54.21M|54210000|8.5|1491490|9.68|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
2024-10-06 04:24:55|05967|6838|STEMS|495.07M|495070000|372.5|219368|5.37|36|2024-09-24|15/08/2024|||||395.5|1|2024-07-23|15/05/2024|||||418|1
2024-10-06 04:25:03|05968|6763|HLCL|266.4M|266399999.99999997|216|103301|3.1|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2024-10-06 04:25:18|05969|26009|NOBIs|3.57B|3570000000|5.3|1202381|34.47|38|2024-11-05|15/09/2024||-0.1334||2480000000|5.3000001907349|1|2024-07-17|15/06/2024|-0.31|-0.1329|2930000000|2930000000|4.5419998168945|1
2024-10-06 04:25:28|05970|958973|STORYb|4.7B|4700000000|60.9|417739|134.77|31|2024-10-29|15/09/2024||0.8462||964510000|60.900001525879|1|2024-07-30|15/06/2024|0.38|0.4983|924490000|906000000|56.450000762939|1
2024-10-06 04:25:38|05971|26097|FINGb|604.62M|604620000|0.17|184751262|-51.63|34|2024-10-31|15/09/2024|||||0.16500000655651|1|2024-08-15|15/06/2024|||||0.0705000013113|1
2024-10-06 04:25:48|05972|964907|STOG_p|795.54M|795540000|123.8|3054|-3.73|35|2024-11-19|15/09/2024|||||123.80000305176|1|2024-08-29|15/06/2024|||||119|1
2024-10-06 04:26:01|05973|948980|CTT|583.58M|583580000|4.26|22778|28.7|33|2024-10-31|15/09/2024||0.08||239000000|4.2600002288818|1|2024-07-25|15/06/2024|0.09|0.08|261000000|242200000|4.710000038147|1
2024-10-06 04:26:11|05974|32421|VLX|573.76M|573760000|317.5|527725|2.25|31|2024-11-08|15/09/2024|||||317.5|1|2024-08-28|15/06/2024|||||373|1
2024-10-06 04:26:22|05975|1163795|FLNG|1.42B|1420000000|26.41|249183|-8.91|33|2024-11-29|15/09/2024||0.5916||91420000|26.409999847412|1|2024-08-14|15/06/2024|0.56|0.5048|84700000|85950000|25.950000762939|1
2024-10-06 04:26:33|05976|948751|YSO|1.82B|1820000000|0.95|94633|5.56|29|2024-11-13|15/09/2024||0.03||2310000000|0.94749999046326|1|2024-07-30|15/06/2024||0.02|2190000000|2190000000|0.92599999904633|1
2024-10-06 04:26:44|05977|1072992|ELMRA|3.61B|3610000000|33.05|151558|39.92|31|2024-11-07|15/09/2024||0.0273||355600000|33.049999237061|1|2024-08-14|15/06/2024|0.4378|0.4052|388800000|389000000|34.799999237061|1
2024-10-06 04:26:55|05978|989941|SLIGR|552.33M|552330000|12.41|3648|-24.47|30|2024-10-17|15/09/2024||||732000000|12.409999847412|1|2024-07-18|15/06/2024|||741000000|766000000|12.770000457764|1
2024-10-06 04:27:03|05979|994298|CREADa|11.12B|11120000000|81.9|103298|30.83|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
2024-10-06 04:27:12|05980|28057|JSG|652.88M|652880000|158|601689|17.56|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
2024-10-06 04:27:23|05981|968997|GARO|1.12B|1120000000|22.35|64405|-40.78|33|2024-11-15|15/09/2024||0.055||292500000|22.35000038147|1|2024-08-16|15/06/2024|-0.18|-0.18|306000000|306000000|25.799999237061|1
2024-10-06 04:27:31|05982|989871|0R8O|9.33B|9330000000|108|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1
2024-10-06 04:27:41|05983|976471|DOMI|436.4M|436400000|2.91|137875|-13.65|32|2024-10-23|15/09/2024|||||2.9100000858307|1|2024-07-23|15/06/2024|||288200000|291140000|3.2300000190735|1
2024-10-06 04:27:52|05984|15212|ECONB|344.75M|344750000|2.01|38149|-15.9|39|2024-10-21|15/09/2024|||||2.0099999904633|1|2024-07-24|15/06/2024|||702000000||2.2200000286102|1
2024-10-06 04:28:01|05985|1173162|WIX|399.89M|399890000|165.2|514343|27.37|7|2024-11-27|15/09/2024|||||165.19999694824|1|2024-09-10|15/06/2024|||436200000|436200000|165.19999694824|1
2024-10-06 04:28:11|05986|949736|AKSOA|19.92B|19920000000|41.64|556584|4.31|40|2025-02-05|15/12/2024||1.65||13690000000|41.639999389648|1|2024-10-31|15/09/2024||1.47||12970000000|41.639999389648|1
2024-10-06 04:28:23|05987|1006174|GEST|1.57B|1570000000|2.75|458475|-29.16|32|2024-10-31|15/09/2024||0.1338|||2.75|1|2024-07-29|15/06/2024|0.09|0.1256|3090000000|3080000000|2.664999961853|1
2024-10-06 04:28:33|05988|989800|GSFG|6.94B|6940000000|61.28|13331|-17.19|33|2024-11-07|15/09/2024||-1.49||1490000000|61.275001525879|1|2024-08-21|15/06/2024|-0.8234|-1.02|1520000000|1530000000|61.125|1
2024-10-06 04:28:43|05989|989843|MATAS|4.62B|4620000000|121|875|27.3|33|2024-11-07|15/09/2024||0.58||1820000000|121|1|2024-08-13|15/06/2024|1.55|1.45|1960000000|1930000000|120|1
2024-10-06 04:28:49|05990|989769|EFGN|3.51B|3510000000|11.53|8420|27.4|0||
2024-10-06 04:28:57|05991|958836|OTB|232.45M|232450000|139.2|418518|34.62|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2024-10-06 04:29:06|05992|989762|DOCO|1.6B|1600000000|143.3|3181|38.45|33|2024-11-14|15/09/2024||||551130000|143.30000305176|1|2024-08-08|15/06/2024|1.7|1.56|551490000|504480000|147.39999389648|1
2024-10-06 04:29:17|05993|948850|0NV4|1.42B|1420000000|42.94|2267|32.08|32|2024-09-04|15/06/2024|||||42.939998626709|1|2024-05-15|15/03/2024|||||42.880001068115|1
2024-10-06 04:29:28|05994|989888|PALF|759.65M|759650000|22|218|0.55|33|2024-10-28|15/09/2024||2.08||2300000000|22|1|2024-07-26|15/06/2024|0.95|0.58|596850000|596900000|22.52499961853|1
2024-10-06 04:29:37|05995|948717|MMTP|1.53B|1530000000|12.19|7978|5.63|33|2024-10-29|15/09/2024|||||12.189999580383|1|2024-07-23|15/06/2024|||334600000||12.909999847412|1
2024-10-06 04:29:47|05996|985183|ACADE|6.84B|6840000000|67.4|133742|39.08|34|2025-01-30|15/12/2024||1.65||5020000000|67.400001525879|1|2024-10-24|15/09/2024||1||3920000000|67.400001525879|1
2024-10-06 04:29:57|05997|940911|CREI|370.31M|370310000|84|406740|1.6|26|2024-12-04|15/09/2024|||||84|1|2024-08-08|15/06/2024|0.015||||78.199996948242|1
2024-10-06 04:30:04|05998|1122210|SASDQ|226.93M|226930000|0|10500|-85.71|0||
2024-10-06 04:30:14|05999|948988|ONTEX|710.85M|710850000|8.74|3152|28.53|33|2024-10-24|15/09/2024|||||8.7449998855591|1|2024-07-31|15/06/2024|||456000000|455950000|8.4799995422363|1
2024-10-06 04:30:26|06000|989720|BONAVb|2.79B|2790000000|8.59|2440|-49.26|34|2025-02-04|15/12/2024||0.23||3030000000|8.5874996185303|1|2024-10-24|15/09/2024||-0.4167||1210000000|8.5874996185303|1
2024-10-06 04:30:36|06001|431|NVGR|2.67B|2670000000|3.75|424462|3.88|43|2024-10-24|15/09/2024||0.07||466000000|3.75|1|2024-07-22|15/06/2024|0.13|0.13|529050000|567100000|3.8659999370575|1
2024-10-06 04:30:43|06002|28039|POLR|502.17M|502170000|521|202655|18.54|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
2024-10-06 04:30:55|06003|6904|TOM2|618.68M|618680000|5.04|233111|-24.27|46|2025-01-31|15/12/2024||-0.031||133900000|5.0349998474121|1|2024-10-11|15/09/2024||0.0124||139460000|5.0349998474121|1
2024-10-06 04:31:06|06004|6922|WEHA|645.58M|645580000|14.8|63485|3.93|42|2024-10-25|15/09/2024|||||14.800000190735|1|2024-07-23|15/06/2024|||||13.5|1
2024-10-06 04:31:27|06005|52769|DNO|1.15B|1150000000|1.09|8178|16.95|34|2025-02-06|15/12/2024||0.0435||228530000|1.0900000333786|1|2024-11-07|15/09/2024||0.0385||197890000|1.0900000333786|1
2024-10-06 04:31:38|06006|989825|KOF|695.74M|695740000|33.67|430|23.65|33|2025-01-30|15/11/2024||||355200000|33.674999237061|1|2024-10-03|15/08/2024|0.5||248730000|256200000|33.375|1
2024-10-06 04:31:49|06007|15272|TESB|1.53B|1530000000|24.95|21552|-6.55|40|2024-11-14|15/09/2024|||||24.950000762939|1|2024-08-21|15/06/2024|||||24.299999237061|1
2024-10-06 04:31:59|06008|6884|WINEW|41.7M|41700000|56.35|127005|9.63|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2024-10-06 04:32:42|06009|6940|PHAR|495.54M|495540000|0.731|3717214|-34.96|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
2024-10-06 04:32:50|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
2024-10-06 04:33:01|06011|1081633|BETCO|13.82B|13820000000|221.5|62443|-16.73|24|2024-11-13|15/09/2024||0.275||101530000|221.5|1|2024-08-21|15/06/2024|0.19|0.17|99100000|99100000|240|1
2024-10-06 04:33:15|06012|989912|RESURS|4.7B|4700000000|23.5|168242|0.09|33|2024-10-24|15/09/2024||0.685||904000000|23.5|1|2024-07-18|15/06/2024|0.31|0.3689|899000000|895770000|22.930000305176|1
2024-10-06 04:33:26|06013|1006175|AMBEA|7.54B|7540000000|88.7|284924|133.05|32|2024-11-06|15/09/2024||2.76||3510000000|88.699996948242|1|2024-08-16|15/06/2024|1.24|1.09|3520000000|3520000000|79.900001525879|1
2024-10-06 04:33:38|06014|989733|CAMX|38.78B|38780000000|657.5|4988|136.17|33|2024-11-07|15/09/2024||1.55||509350000|657.5|1|2024-07-16|15/06/2024|1.25|1.47|444870000|447950000|658.47381591797|1
2024-10-06 04:33:48|06015|26164|ORES|5.59B|5590000000|125.8|26397|31.04|38|2024-10-09|15/09/2024|||||125.80000305176|1|2024-07-09|15/06/2024|||||126.59999847412|1
2024-10-06 04:33:56|06016|958925|KAMBI|3.97B|3970000000|133|87757|-22.4|28|2024-11-06|15/09/2024||0.1167||42930000|133|1|2024-07-24|15/06/2024|0.1548|0.1667|45740000|45900000|103.09999847412|1
2024-10-06 04:34:09|06017|1129422|CLOEb|694.42M|694420000|2.4|367|54.84|0||
2024-10-06 04:34:20|06018|1024871|DOVA|86.95M|86950000|5.63|88935|-68.68|31|2024-11-11|15/09/2024||0.496||101560000|5.6300001144409|1|2024-08-07|15/06/2024||0.0818|106200000|110000000|8.9849996566772|1
2024-10-06 04:34:32|06019|989918|RWAY|1.44B|1440000000|5.33|19872|-3.62|33|2024-11-13|15/09/2024|||||5.3299999237061|1|2024-08-01|15/06/2024|||68700000|68750000|4.9899997711182|1
2024-10-06 04:34:43|06020|960687|RGLR|209.42M|209420000|129.2|484097|-23.62|27|2024-11-13|15/09/2024|||||129.19999694824|1|2024-09-10|15/06/2024|||||127.5|1
2024-10-06 04:34:50|06021|1170132|MOONM|739.82M|739820000|214.5|843826|31.27|10|2024-12-03|15/10/2024|||||214.5|1|2024-10-02|15/07/2024|||||206|1
2024-10-06 04:35:00|06022|964903|ST5G|338M|338000000|24|5655|-8.57|30|2024-10-16|15/09/2024|||||24|1|2024-07-15|15/06/2024|||94900000||31.14999961853|1
2024-10-06 04:35:14|06023|948496|CTY1S|762.02M|762020000|7.42|6407|0|33|2024-11-06|15/09/2024||0.1667||80000000|7.4200000762939|1|2024-07-18|15/06/2024|0.134|0.1403|59800000|78000000|7.4200000762939|1
2024-10-06 04:35:26|06024|999061|HOME|1.13B|1130000000|15.14|56021|56|29|2024-11-05|15/09/2024|||||15.140000343323|1|2024-07-25|15/06/2024|||182000000||13.720000267029|1
2024-10-06 04:35:34|06025|989909|RECSI|3.86B|3860000000|9.26|17586|-41.65|0||
2024-10-06 04:35:43|06026|989680|ALMB|19.74B|19740000000|13.12|27620|23.66|34|2025-02-05|15/12/2024||0.1665||3160000000|13.114999771118|1|2024-11-07|15/09/2024||0.2104||3170000000|13.114999771118|1
2024-10-06 04:35:53|06027|7298|SQZ|566.94M|566940000|145.2|1738738|-34.95|24|2024-11-13|15/09/2024|||||145.19999694824|1|2024-09-10|15/06/2024|||||117.09999847412|1
2024-10-06 04:36:02|06028|26083|DUNI|4.96B|4960000000|105.6|29306|9.32|35|2024-10-24|15/09/2024||||1910000000|105.59999847412|1|2024-07-23|15/06/2024|1.72||1880000000|1880000000|101.80000305176|1
2024-10-06 04:36:14|06029|989681|ALSS|1.07B|1070000000.0000001|5.22|8006|20.55|31|2024-11-21|15/09/2024||0.16||243000000|5.2199997901917|1|2024-07-25|15/06/2024|0.2|0.21|240000000|242070000|5.3775000572205|1
2024-10-06 04:36:21|06030|940869|AO|617.85M|617850000|108.6|411764|30.84|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
2024-10-06 04:36:26|06031|961119|TOBII|53.21M|53210000|0|2170|-50|0||
2024-10-06 04:36:38|06032|989738|CEMI|1.48B|1480000000|9.3|177|26.36|33|2024-11-06|15/09/2024|||||9.3000001907349|1|2024-07-29|15/06/2024|||462890000|435330000|9.75|1
2024-10-06 04:36:49|06033|985139|PDXI|19.46B|19460000000|184.2|98478|-19.21|32|2025-02-06|15/12/2024||1.4||647680000|184.19999694824|1|2024-10-31|15/09/2024||1.26||495980000|184.19999694824|1
2024-10-06 04:36:59|06034|1169494|AKH|1.76B|1760000000|2.55|1235374|-28.41|15|2024-11-01|15/09/2024|||||2.5499999523163|1|2024-07-16|15/06/2024|||||2.8320000171661|1
2024-10-06 04:37:10|06035|27828|EUA|66.6M|66599999.99999999|2.33|11412957|-9.51|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2024-10-06 04:37:22|06036|26402|FIA1S|494.92M|494920000|2.42|282608|-63.22|41|2024-10-29|15/09/2024||0.2877||856940000|2.420000076294|1|2024-07-23|15/06/2024|0.09|0.1504|766100000|772180000|2.2644999027252|1
2024-10-06 04:37:30|06037|28134|CAML|336.47M|336470000|193.4|316765|15.81|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2024-10-06 04:37:42|06038|1056288|SBOE|479.88M|479880000|29.4|626|-43.46|33|2024-11-21|15/09/2024|||||29.39999961853|1|2024-08-22|15/06/2024|0.63|0.92|141400000|141400000|33.5|1
2024-10-06 04:37:51|06039|1010692|KAMUX|156.7M|156700000|3.93|94199|-27.69|31|2024-11-08|15/09/2024||0.115||289750000|3.9300000667572|1|2024-08-16|15/06/2024|0.00|0.102|252600000|271120000|5.1199998855591|1
2024-10-06 04:38:01|06040|989768|EDRE|804.98M|804980000|6.51|25824|5.85|31|2024-11-20|15/09/2024|||||6.5100002288818|1|2024-09-12|15/06/2024|0.02||173500000|178300000|6.6399998664856|1
2024-10-06 04:38:11|06041|532|AGFB|160.7M|160700000|1.04|134268|-38.46|38|2024-11-14|15/09/2024||-0.04||286200000|1.0379999876022|1|2024-08-28|15/06/2024||-0.07|286000000|286000000|1.1419999599457|1
2024-10-06 04:38:20|06042|27740|OGN|346.88M|346880000|3.4|2071|3.98|38|2024-11-20|15/10/2024|||||3.4000000953674|1|2024-09-24|15/07/2024|||||3.4500000476837|1
2024-10-06 04:38:26|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
2024-10-06 04:38:42|06044|29870|JUVE|1.01B|1010000000|2.651|1730891|10.04|38|2024-11-08|15/09/2024|||||2.6510000228882|1|2024-09-27|15/06/2024|||||2.4500000476837|1
2024-10-06 04:39:21|06045|989893|PIA|898.27M|898270000|2.531|4201|-13.08|33|2024-11-08|15/09/2024|||||2.5309998989105|1|2024-07-29|15/06/2024|0.09|0.14|562000000|592330000|2.7130000591278|1
2024-10-06 04:39:32|06046|14161|SRS|1.52B|1520000000|1.598|2520988|25.78|44|2024-11-06|15/09/2024|||||1.5974999666214|1|2024-07-31|15/06/2024|||||1.6000000238419|1
2024-10-06 04:39:41|06047|1116048|SBBd|12.38B|12380000000|9.77|1339152|142.43|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
2024-10-06 04:39:52|06048|989726|||||||32|2024-10-25|15/09/2024|||||8.7075004577637|1|2024-07-30|15/06/2024|||||9.8474998474121|1
2024-10-06 04:40:02|06049|1167617|RENEW|219.03M|219030000|5.3|361137|-91.04|18|2024-05-07|15/03/2024|||||5.3000001907349|1|2024-02-29|15/12/2023||-4.6||36610000|5.3000001907349|1
2024-10-06 04:40:11|06050|989700|ATTE|7.38B|7380000000|47.43|21427|68.19|34|2025-02-06|15/12/2024||0.835||4930000000|47.424999237061|1|2024-10-24|15/09/2024||1.67||4870000000|47.424999237061|1
2024-10-06 04:40:23|06051|29964|ZV|965.72M|965720000|10.92|82984|-20.64|37|2024-11-08|15/09/2024|||||10.920000076294|1|2024-07-26|15/06/2024|||170700000|165000000|11.460000038147|1
2024-10-06 04:40:33|06052|26307|NTGNT|6.18B|6180000000|290|16917|-14.96|37|2024-10-29|15/09/2024||4.11||2220000000|290|1|2024-08-06|15/06/2024|4.97|5.01|2310000000|2310000000|269|1
2024-10-06 04:40:44|06053|964562|ADNGk|482.5M|482500000|74|10102|-24.34|34|2024-11-14|15/09/2024|||||74|1|2024-08-14|15/06/2024|||313980000|314000000|69.199996948242|1
2024-10-06 04:40:51|06054|963706|CMCX|863.01M|863010000|310|328804|210.93|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
2024-10-06 04:40:58|06055|1097842|RENX|13.69M|13690000|8.25|378351|-82.63|17|2024-11-27|15/09/2024||-0.0275||910000|8.25|1|2024-10-01|15/06/2024|-0.015|-0.0275|579000|775000|8|1
2024-10-06 04:41:07|06056|32250|MVC|1.32B|1320000000|8.73|11328|18.78|31|2024-10-24|15/09/2024|||||8.7299995422363|1|2024-07-24|15/06/2024|||95000000|114900000|8.329999923706|1
2024-10-06 04:41:15|06057|52767|HEX|808.44M|808440000|4.135|11229|56.04|0||
2024-10-06 04:41:25|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
2024-10-06 04:41:37|06059|985180|M8G|642M|642000000|3.445|112328|234.47|31|2024-11-28|15/09/2024||0.0625||107400000|3.4449999332428|1|2024-08-29|15/06/2024|0.052|0.0525|96600000|96730000|3.0699999332428|1
2024-10-06 04:41:47|06060|954906|ALIG|11.92B|11920000000|112.6|69988|66.57|33|2024-10-29|15/09/2024||1.56||1720000000|112.59999847412|1|2024-07-18|15/06/2024|1.43|1.58|1810000000|1810000000|117.59999847412|1
2024-10-06 04:41:56|06061|28201|JDG|650.85M|650850000|9800|20448|19.22|17|2024-11-27|15/09/2024|||||9800|1|2024-09-19|15/06/2024|1.2|1.2|||10300|1
2024-10-06 04:42:06|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
2024-10-06 04:42:19|06063|989900|PRT|280.09M|280090000|5.7|1670|-3.72|31|2024-11-13|15/09/2024|||||5.6950001716614|1|2024-09-11|15/06/2024|||923850000|923700000|5.1550002098083|1
2024-10-06 04:42:29|06064|18938|CIRI|569.68M|569680000|0.561|946708|45.53|32|2024-10-28|15/09/2024|||||0.56099998950958|1|2024-07-29|15/06/2024|||||0.57599997520447|1
2024-10-06 04:42:38|06065|1155961|SNL|1.26B|1260000000|36.1|29505|1.12|24|2024-11-08|15/09/2024|||||36.099998474121|1|2024-09-05|15/06/2024|||220300000|220300000|36.450000762939|1
2024-10-06 04:42:44|06066|955682|MITRA|15.20M|15200000|0.22|82336|-82.59|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2024-10-06 04:42:55|06067|1155850|KFASTb|6.43B|6430000000|26.15|74907|103.5|24|2024-10-25|15/09/2024||0.18||151000000|26.14999961853|1|2024-07-23|15/06/2024|0.22|0.15|156000000|156000000|22.450000762939|1
2024-10-06 04:43:05|06068|948739|A3M|1.05B|1050000000|4.66|2063|30.17|33|2024-10-24|15/09/2024||0.128|||4.6550002098083|1|2024-07-24|15/06/2024|0.1503|0.1507|278100000|278400000|4.664999961853|1
2024-10-06 04:43:19|06069|940856|ABDP|429.25M|429250000|1870|33412|16.87|20|2024-11-13|15/08/2024||||106000000|1870|1|2024-07-31|15/05/2024|||||1945|1
2024-10-06 04:43:29|06070|26094|FAG|10.95B|10950000000|62.1|103029|22.24|35|2024-10-28|15/09/2024||0.74||2150000000|62.099998474121|1|2024-07-19|15/06/2024|0.61|0.62|2170000000|2170000000|74|1
2024-10-06 04:43:36|06071|26248|CBRAIN|4.03B|4030000000.0000005|206|24368|-4.63|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2024-10-06 04:43:45|06072|14104|IQE|191.06M|191060000|19.76|2323039|23.65|36|2024-11-20|15/09/2024|||||19.760000228882|1|2024-09-10|15/06/2024||-0.10||62000000|23.700000762939|1
2024-10-06 04:43:55|06073|1052370|BIOAb|13.94B|13940000000|157.7|257778|-43.68|31|2024-11-14|15/09/2024||2.52||75050000|157.69999694824|1|2024-08-29|15/06/2024|-0.77|-0.76|50200000|47350000|160.19999694824|1
2024-10-06 04:44:06|06074|989775|ENC|730.45M|730450000|3|13519|-3.85|33|2024-10-29|15/09/2024||0.09||233000000|2.9979999065399|1|2024-07-30|15/06/2024|0.0875|0.085|245000000|244900000|3.1259999275208|1
2024-10-06 04:44:13|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
2024-10-06 04:44:21|06076|942376|SAGA|179.63M|179630000|126|289403|18.42|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
2024-10-06 04:44:30|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
2024-10-06 04:44:42|06078|49841|BWLPG|22.18B|22180000000|167.7|325522|41.28|41|2024-12-02|15/09/2024||0.2923||138290000|167.69999694824|1|2024-08-22|15/06/2024|0.58|0.5526|157550000|172600000|162.5|1
2024-10-06 04:44:59|06079|997807|CASHP|851.93M|851930000|0.578|381365|-2.03|32|2024-11-01|15/09/2024||0.02||494790000|0.57800000905991|1|2024-07-26|15/06/2024|0.02|0.02|528000000|528000000|0.5440000295639|1
2024-10-06 04:45:10|06080|989943|SMPV|234.54M|234540000|11.43|1108|-47.08|33|2024-11-07|15/09/2024|||||11.431599617004|1|2024-08-16|15/06/2024|0.22||169500000|179300000|10.720000267029|1
2024-10-06 04:45:17|06081|7284|NUM|388.63M|388630000|343|209891|0.29|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
2024-10-06 04:45:24|06082|989993|WAWI|53.47B|53470000000|125.46|31361|82.49|0||
2024-10-06 04:45:32|06083|1153071|CMCOM|190.75M|190750000|6.55|14492|-29.04|22|2024-10-18|15/09/2024|||||6.5500001907349|1|2024-07-23|15/06/2024||-0.25||157000000|7.6999998092651|1
2024-10-06 04:45:43|06084|958918|HNSA|2.72B|2720000000|40.08|156150|17.47|34|2025-02-06|15/12/2024||-2.18||77810000|40.080001831055|1|2024-10-24|15/09/2024||-2.37||54210000|40.080001831055|1
2024-10-06 04:45:56|06085|948747|TRE|931.93M|931930000|11.91|5061|40.12|33|2024-11-13|15/09/2024|||||11.909999847412|1|2024-07-26|15/06/2024|0.27||1090000000|1090000000|12.284999847412|1
2024-10-06 04:46:07|06086|989785|FCT|1.52B|1520000000|4.71|98466|902.13|32|2024-07-30|15/06/2024|||||5.3260002136231|1|2024-05-14|15/03/2024|||1770000000|1780000000|0.62000000476837|1
2024-10-06 04:46:23|06087|19717|ALCLS|180.97M|180970000|1.81|44624|34.67|37|2024-11-06|15/09/2024||-0.2177||4940000|1.8079999685288|1|2024-08-06|15/06/2024|-0.2561|-0.2581|8690000|3710000|1.8079999685288|1
2024-10-06 04:46:31|06088|1115207|LIMET|4.65B|4650000000|350|8101|31.83|29|2024-10-23|15/09/2024||1.8||162870000|350|1|2024-07-12|15/06/2024|1.54|1.53|174610000|174570000|362|1
2024-10-06 04:46:41|06089|1155593|ASA|29.74M|29740000|0.27|2166930|-98.11|25|2024-05-29|15/03/2024|||||12.020000457764|1|2024-04-18|15/12/2023||0.8871||610950000|9.289999961853|1
2024-10-06 04:46:51|06090|1167070|LINK|6.93B|6930000000|24.35|687906|97.65|21|2024-11-05|15/09/2024||0.2366||1790000000|24.35000038147|1|2024-08-14|15/06/2024|0.2358|0.2483|1820000000|1820000000|20.75|1
2024-10-06 04:46:58|06091|28455|||||||23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2024-10-06 04:47:08|06092|29858|IF|1.14B|1140000000|21.76|96484|33.91|43|2024-11-07|15/09/2024|||||21.760000228882|1|2024-08-02|15/06/2024|||189000000|179750000|20.860000610352|1
2024-10-06 04:47:19|06093|33698|IBABb|393.95M|393950000|11.6|1570|0|30|2024-11-21|15/09/2024|||||11.60000038147|1|2024-08-29|15/06/2024|||||11.60000038147|1
2024-10-06 04:47:28|06094|955882|GREG|1.08B|1080000000|37.5|28431|99.15|28|2024-11-19|15/09/2024|||||37.5|1|2024-09-19|15/06/2024|||36500000|30200000|34.599998474121|1
2024-10-06 04:47:36|06095|25674|YNGa|486.54M|486540000|886|46977|-13.98|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2024-10-06 04:47:43|06096|1096236|FCH|430.88M|430880000|131.5|1195370|252.55|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
2024-10-06 04:47:50|06097|992769|LUCEL|235.66M|235660000|152.8|213036|27.76|18|2024-10-24|15/09/2024|||||152.80000305176|1|2024-09-10|15/06/2024|||||153|1
2024-10-06 04:48:01|06098|954921|TNOM|226.03M|226030000|4.97|34369|-3.68|32|2024-10-31|15/09/2024||0.03||30200000|4.9699997901917|1|2024-07-19|15/06/2024|0.06|0.0533|33900000|35170000|4.8699998855591|1
2024-10-06 04:48:09|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|21.46|24|2024-05-10|15/03/2024||||96000000|5.8299999237061|1|2024-02-28|15/12/2023||||29000000|5.8299999237061|1
2024-10-06 04:48:17|06100|1117820|NB2|1.61B|1610000000|27|118562|11.11|10|2024-11-27|15/09/2024||-0.71||56900000|27|1|2024-08-06|15/06/2024|-1.08|-0.76|26000000|25950000|19.479999542236|1
2024-10-06 04:48:28|06101|989690|ASCI|619.01M|619010000|2.86|882|7.92|33|2024-11-07|15/09/2024|||||2.8599998950958|1|2024-07-30|15/06/2024|||49550000||2.4400000572205|1
2024-10-06 04:48:40|06102|100242|LRES|687.46M|687460000|8.22|164684|51.52|33|2024-11-15|15/09/2024|||||8.2200002670288|1|2024-07-29|15/06/2024|||23400000||8.1999998092651|1
2024-10-06 04:48:49|06103|989744|CLASb|10.15B|10150000000|159.05|24014|32.71|33|2024-12-04|15/10/2024||3.72||2810000000|159.05000305176|1|2024-09-04|15/07/2024|2.3|2.17|2620000000|2620000000|158.64999389648|1
2024-10-06 04:48:58|06104|1167214|SOLPW|145.29M|145290000|1.6|135907|-37.6|18|2024-11-27|15/09/2024|||||1.5980000495911|1|2024-09-25|15/06/2024|||||1.7000000476837|1
2024-10-06 04:49:07|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
2024-10-06 04:49:19|06106|1161148|PEXIP|3.85B|3850000000|37.9|238584|120.61|23|2024-11-07|15/09/2024||0.06||242000000|37.900001525879|1|2024-08-15|15/06/2024|0.07|0.11|266000000|265860000|30|1
2024-10-06 04:49:26|06107|978741|HOTC|526.59M|526590000.00000006|374|792357|191.05|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2024-10-06 04:49:38|06108|949751|BACTIb|1.75B|1750000000|49.8|3025|-20.45|34|2025-02-06|15/12/2024||-0.34||55000000|49.799999237061|1|2024-10-24|15/09/2024||-0.44||51000000|49.799999237061|1
2024-10-06 04:49:45|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|1.31|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
2024-10-06 04:49:54|06110|989945|SNI|19.94B|19940000000|370.06|990|36.55|0||
2024-10-06 04:50:03|06111|1010890|REMEDY|223.35M|223350000|16.46|3373|-25.52|25|2024-11-01|15/09/2024||-0.205||10700000|16.459999084473|1|2024-08-09|15/06/2024|-0.16|-0.37|10300000|8250000|17.520000457764|1
2024-10-06 04:50:15|06112|6894|VASN|415.08M|415080000|24.2|9475|33.26|35|2024-10-24|15/09/2024|||||24.200000762939|1|2024-07-24|15/06/2024|||||23.950000762939|1
2024-10-06 04:50:26|06113|6988|BMPS|6.22B|6220000000|4.938|13445124|89.27|46|2025-02-05|15/12/2024||0.1397||918300000|4.938000202179|1|2024-11-07|15/09/2024||0.1952||925730000|4.938000202179|1
2024-10-06 04:50:34|06114|1131555|FASTN|391.84M|391840000|20.35|30855|-26.13|19|2024-10-15|15/09/2024|||||20.35000038147|1|2024-08-08|15/06/2024|||18950000|15630000|16.340000152588|1
2024-10-06 04:50:45|06115|27797|IGRI|112.4M|112400000|118|187875|-14.18|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2024-10-06 04:50:55|06116|964629|D6HG|368.67M|368670000|44.25|6824|-5.55|33|2024-11-21|15/09/2024|||||44.25|1|2024-08-13|15/06/2024|0.71|0.71|132000000|132000000|39.900001525879|1
2024-10-06 04:51:07|06117|1163853|SOLG|509.96M|509960000|0.2|308429|8.11|22|2024-11-11|15/09/2024|||||0.20000000298023|1|2024-09-27|15/06/2024|||||0.20000000298023|1
2024-10-06 04:51:17|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
2024-10-06 04:51:26|06119|1062588|ADMCM|255.81M|255810000|51.3|19152|44.51|30|2025-01-10|15/12/2024||0.32||9020000|51.299999237061|1|2024-10-09|15/09/2024||0.425||8840000|51.299999237061|1
2024-10-06 04:51:37|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
2024-10-06 04:51:48|06121|49840|BWO|5.87B|5870000000|32.45|110576|41.21|42|2024-11-15|15/09/2024||0.1||145330000|32.450000762939|1|2024-09-05|15/06/2024|0.16|0.1067|152000000|135670000|27.5|1
2024-10-06 04:52:01|06122|948950|DIDA|731.33M|731330000|0.01|164112|0|33|2024-11-13|15/09/2024|||||0.01264999993145|1|2024-07-30|15/06/2024|||||0.01315000001341|1
2024-10-06 04:52:16|06123|1014091|BONEX|21.12B|21120000000|321|207540|160.55|31|2024-10-24|15/09/2024||||231330000|321|1|2024-07-11|15/06/2024|||219800000|201970000|285|1
2024-10-06 04:52:26|06124|27861|IOMG|105.67M|105670000|94|98355|-39.74|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2024-10-06 04:52:38|06125|989755|DAL|320.27M|320270000|5.97|1201|-0.17|33|2024-11-07|15/09/2024|||||5.9650001525879|1|2024-08-02|15/06/2024|||133300000||5.414999961853|1
2024-10-06 04:52:47|06126|1165852|VZUG|348.43M|348430000|54.2|2515|-8.29|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
2024-10-06 04:52:57|06127|6931|BRUN|444.5M|444500000|8.81|68046|-30.96|37|2024-11-01|15/09/2024|||||8.8100004196167|1|2024-08-02|15/06/2024|||346300000|346300000|10.380000114441|1
2024-10-06 04:53:07|06128|942435|XXL|1.55B|1550000000|62|8376|-0.27|39|2024-11-06|15/09/2024||-2||2010000000|62|1|2024-07-12|15/06/2024|-12|-4.97|1780000000|1780000000|81.900001525879|1
2024-10-06 04:53:16|06129|1073107|BSGR|395.63M|395630000|4.7|31867|39.05|25|2024-11-11|15/09/2024|||||4.6999998092651|1|2024-08-19|15/06/2024|||||4.8000001907349|1
2024-10-06 04:53:24|06130|1168037|HPUR|2.6B|2600000000|9.37|586654|-17.52|21|2024-11-05|15/09/2024||-0.6675||572000000|9.3699998855591|1|2024-07-18|15/06/2024|-0.792|-0.6697|528000000|518280000|9.9799995422363|1
2024-10-06 04:53:33|06131|1084935|CALTX|11.16B|11160000000|206.6|108674|103.15|30|2024-11-11|15/09/2024||0.6586||580930000|206.60000610352|1|2024-08-13|15/06/2024|-0.88|-0.5392|559800000|457580000|206.60000610352|1
2024-10-06 04:53:42|06132|1156936|BWE|7.28B|7280000000|25.2|240196|-3.26|20|2024-11-15|15/09/2024||0.1808||215420000|25.200000762939|1|2024-08-29|15/06/2024|0.06|0.1283|162500000|166430000|28.450000762939|1
2024-10-06 04:53:53|06133|989923|SBOS|3.31B|3310000000|35.35|604|4.28|33|2024-11-07|15/09/2024||-0.02||260000000|35.349998474121|1|2024-08-08|15/06/2024|0.85|0.8467|620000000|609900000|39.099998474121|1
2024-10-06 04:54:02|06134|1155599|SCFG|1.57B|1570000000|25.8|30793|13.41|25|2024-11-27|15/09/2024|||||25.799999237061|1|2024-08-28|15/06/2024|||273400000|273400000|25.64999961853|1
2024-10-06 04:54:12|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
2024-10-06 04:54:21|06136|1096189|EG7|1.27B|1270000000|14.37|165617|-27.13|29|2024-11-12|15/09/2024||0.285||443500000|14.369999885559|1|2024-07-25|15/06/2024|-0.42|-0.31|352700000|374000000|17.889999389648|1
2024-10-06 04:54:31|06137|989926|SCST|5.35B|5350000000|81.6|867|64.68|33|2024-10-25|15/09/2024||1.5||3300000000|81.599998474121|1|2024-07-17|15/06/2024|1.15|1.2|3360000000|3360000000|76.900001525879|1
2024-10-06 04:54:39|06138|1167500|IMPsdba|11.9B|11900000000|42.05|47743|112.37|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2024-10-06 04:54:48|06139|1170369|DSNO|52.48M|52480000|0.352|270185|-53.07|16|2024-10-24|15/09/2024||||227900000|0.35199999809265|1|2024-07-15|15/06/2024|-0.16|-0.13|166000000|187500000|0.28000000119209|1
2024-10-06 04:54:56|06140|1161256|EXLn|48.52M|48520000|1.83|14889|-36.46|18|2024-11-13|15/09/2024|||||1.8250000476837|1|2024-08-14|15/06/2024|-0.01||9600000|9600000|2.0899999141693|1
2024-10-06 04:55:07|06141|32191|ADXR|866.72M|866720000|1.92|202800|61.62|35|2024-11-11|15/09/2024|||||1.9199999570847|1|2024-09-23|15/06/2024|||||1.8040000200272|1
2024-10-06 04:55:18|06142|14073|SLN|664.74M|664740000|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
2024-10-06 04:55:28|06143|996543|ONCO|458.35M|458350000|2.13|843780|-62.78|32|2024-11-07|15/09/2024|||||2.1300001144409|1|2024-08-14|15/06/2024|-0.48||8100000|8130000|2.3699998855591|1
2024-10-06 04:55:38|06144|101072|601360|61.67B|61670000000|8.81|44801216|-10.38|32|2024-10-25|15/09/2024|||||8.8100004196167|1|2024-08-31|15/06/2024|||||7|1
2024-10-06 04:55:46|06145|101076|601288|1.62T|1620000000000|4.8|422141360|33.33|33|2024-10-28|15/09/2024||0.21||164410000000|4.8000001907349|1|2024-08-30|15/06/2024|0.17|0.18|168570000000|168570000000|4.710000038147|1
2024-10-06 04:55:56|06146|100727|600585|132.3B|132300000000.00002|26.14|16470307|0.42|33|2024-10-24|15/09/2024||0.3441||32490000000|26.139999389648|1|2024-08-27|15/06/2024|0.3941|0.46|24240000000|24240000000|21.450000762939|1
2024-10-06 04:56:06|06147|101062|601169|123.48B|123480000000|5.84|89052436|26.13|33|2024-10-31|15/09/2024||0.2317||17150000000|5.8400001525879|1|2024-08-31|15/06/2024|0.38|0.3269|17850000000|17370000000|5.25|1
2024-10-06 04:56:15|06148|9217|601988|1.33T|1330000000000|5|201128505|32.63|33|2024-10-30|15/09/2024||0.18||140480000000|5|1|2024-08-29|15/06/2024|0.17|0.215|156260000000|142920000000|5.1199998855591|1
2024-10-06 04:56:24|06149|101079|||||||33|2024-10-25|15/09/2024||0.31||56980000000|7.4000000953674|1|2024-08-28|15/06/2024|0.29|0.295|62150000000|62150000000|8.0299997329712|1
2024-10-06 04:56:33|06150|100290|600019|150.13B|150130000000|6.94|69797363|13.96|33|2024-10-28|15/09/2024||0.1276||84350000000|6.9400000572205|1|2024-08-28|15/06/2024|0.12|0.1142|82440000000|70480000000|6.0500001907349|1
2024-10-06 04:56:42|06151|101143|601998|338.87B|338870000000|7.01|47582909|22.55|33|2024-10-24|15/09/2024||0.28|||7.0100002288818|1|2024-08-28|15/06/2024|0.31|0.31|||6.6900000572205|1
2024-10-06 04:56:51|06152|101119|601800|135.07B|135070000000|9.67|39456513|5.57|33|2024-10-31|15/09/2024||0.4|||9.670000076294|1|2024-08-30|15/06/2024||0.39|180500000000||8.3699998855591|1
2024-10-06 04:57:01|06153|101137|601939|1.4T|1400000000000|7.93|124939737|25.87|33|2024-10-25|15/09/2024||0.345||179470000000|7.9299998283386|1|2024-08-30|15/06/2024|0.31|0.32|179550000000|182210000000|7.9099998474121|1
2024-10-06 04:57:14|06154|101122|601818|199.82B|199820000000|3.6|148709982|17.26|33|2024-10-31|15/09/2024||0.11|||3.5999999046326|1|2024-08-30|15/06/2024|0.2|0.2|||3.0999999046326|1
2024-10-06 04:57:23|06155|101099|601628|1.03T|1030000000000|44|10785450|21.35|33|2024-10-24|15/09/2024||0.58|||44|1|2024-08-29|15/06/2024||0.43||461402000000|32.599998474121|1
2024-10-06 04:57:32|06156|100303|600036|970.34B|970340000000|37.61|62217447|14.07|33|2024-10-31|15/09/2024||1.46||80700000000|37.610000610352|1|2024-08-29|15/06/2024|1.38|1.38|86110000000|86280000000|33.680000305176|1
2024-10-06 04:57:44|06157|995189|001979|111B|111000000000|12.25|66099823|-1.13|33|2024-10-29|15/09/2024||0.1161||39180000000|12.25|1|2024-08-31|15/06/2024|0.1039|0.1562|27530000000|51380000000|9.2299995422363|1
2024-10-06 04:57:55|06158|100287|600016|168.92B|168920000000|4.02|164414322|4.69|33|2024-10-31|15/09/2024||0.23|||4.0199999809265|1|2024-08-29|15/06/2024|0.22|0.22|32850000000||3.4800000190735|1
2024-10-06 04:58:06|06159|101097|601601|349.61B|349610000000|39.1|28052943|36.76|33|2024-10-25|15/09/2024||0.92|||39.099998474121|1|2024-08-29|15/06/2024||0.99||86630000000|28.639999389648|1
2024-10-06 04:58:15|06160|20245|600028|787.44B|787440000000|6.96|141511430|14.66|33|2024-10-24|15/09/2024||0.12||839910000000|6.960000038147|1|2024-08-22|15/06/2024|0.15|0.17|786160000000|786170000000|6.6700000762939|1
2024-10-06 04:58:23|06161|101083|601390|152.64B|152640000000|6.57|80538437|-3.67|33|2024-10-31|15/09/2024||0.37|||6.5700001716614|1|2024-08-30|15/06/2024|0.36|0.36|278300000000|278440000000|5.7300000190735|1
2024-10-06 04:58:32|06162|101064|601186|114.04B|114040000000|8.91|46511782|2.06|33|2024-10-30|15/09/2024||0.45|||8.9099998474121|1|2024-08-30|15/06/2024||0.6|241200000000|241200000000|7.789999961853|1
2024-10-06 04:58:42|06163|8575|601088|822.92B|822920000000|43.6|21583705|39.74|33|2024-10-29|15/09/2024||0.79||83280000000|43.599998474121|1|2024-08-30|15/06/2024|0.79|0.52|80430000000|79810000000|40.75|1
2024-10-06 04:58:53|06164|101103|601668|257.15B|257149999999.99997|6.18|195484228|11.75|33|2024-10-28|15/09/2024||0.38|||6.1799998283386|1|2024-08-31|15/06/2024|0.37|0.36|595300000000|595300000000|5.3899998664856|1
2024-10-06 04:59:04|06165|100310|600050|170.13B|170130000000|5.35|158225678|8.96|33|2024-10-24|15/09/2024||0.08|||5.3499999046326|1|2024-08-16|15/06/2024||0.12|97800000000|200281000000|4.5300002098083|1
2024-10-06 04:59:12|06166|944122|000002|115.97B|115970000000|9.72|166995097|-25.69|33|2024-10-25|15/09/2024||0.0529||47530000000|9.7200002670288|1|2024-08-30|15/06/2024|-0.8|0.1356|81500000000|121770000000|6.2399997711182|1
2024-10-06 04:59:22|06167|100989|600900|735.27B|735270000000|30.05|79145250|35.12|33|2024-10-31|15/09/2024||0.6588||33760000000|30.049999237061|1|2024-08-29|15/06/2024|0.3|0.3022|19170000000|19170000000|29.819999694824|1
2024-10-06 04:59:30|06168|100299|600030|398.47B|398470000000|27.2|98791914|25.58|33|2024-10-31|15/09/2024||0.32||17920000000|27.200000762939|1|2024-08-28|15/06/2024|0.32|0.3749|14400000000|16210000000|18.459999084473|1
2024-10-06 04:59:41|06169|101113|601766|221.7B|221700000000|8.17|115450178|39.9|33|2024-10-25|15/09/2024||0.1254||61310000000|8.170000076294|1|2024-08-23|15/06/2024|0.1132|0.115|57860000000|63160000000|8.0500001907349|1
2024-10-06 04:59:51|06170|101158|603288|267.14B|267140000000|48.17|10352145|26.8|33|2024-10-31|15/09/2024||0.2551||6510000000|48.169998168945|1|2024-08-27|15/06/2024|0.25|0.2371|6460000000|6360000000|34.310001373291|1
2024-10-06 05:00:00|06171|1076874|601138|500.47B|500470000000|25.19|122230738|27.87|31|2024-10-31|15/09/2024||0.3286||163570000000|25.190000534058|1|2024-08-14|15/06/2024|0.23|0.2294|147400000000|147400000000|20.780000686646|1
2024-10-06 05:00:14|06172|944220|000651|264.72B|264720000000.00003|47.94|35188116|32.07|33|2024-10-31|15/09/2024||1.4||54500000000|47.939998626709|1|2024-08-31|15/06/2024|1.71|1.72|63690000000|64740000000|39.700000762939|1
2024-10-06 05:00:23|06173|1017555|300498|133.99B|133990000000.00002|20.14|31053378|15.88|33|2024-10-23|15/09/2024||0.3445||27250000000|20.139999389648|1|2024-08-27|15/06/2024|0.3891|0.39|24900000000|24900000000|17.530000686646|1
2024-10-06 05:00:33|06174|955759|601211|120.22B|120220000000|14.7|22839586|1.1|31|2024-10-31|15/09/2024||0.2874||9490000000|14.699999809265|1|2024-08-29|15/06/2024|0.3245|0.3245|9090000000|9090000000|13.960000038147|1
2024-10-06 05:00:41|06175|944315|002415|298.14B|298140000000|32.29|27954924|-4.47|12|2024-10-21|15/09/2024||0.4721||27170000000|32.290000915527|1|2024-08-17|15/06/2024|0.34|0.345|23390000000|23390000000|27.540000915527|1
2024-10-06 05:00:50|06176|101084|601398|2.03T|2029999999999.9998|6.18|375199795|32.05|33|2024-10-25|15/09/2024||0.255||196650000000|6.1799998283386|1|2024-08-30|15/06/2024|0.245|0.245|205710000000|205710000000|6.2199997901917|1
2024-10-06 05:01:05|06177|101060|601166|400.32B|400320000000|19.27|56381568|18.29|33|2024-10-31|15/09/2024||0.9967||50040000000|19.270000457764|1|2024-08-23|15/06/2024|0.77|0.829|55290000000|58930000000|16.819999694824|1
2024-10-06 05:01:19|06178|100978|600887|184.4B|184400000000|29.07|51185760|9.57|33|2024-10-31|15/09/2024||0.3989||30600000000|29.069999694824|1|2024-08-30|15/06/2024|0.25|0.25|27300000000|27280000000|22.870000839233|1
2024-10-06 05:01:32|06179|100493|600276|332.55B|332550000000|52.3|29396532|16.38|33|2024-10-25|15/09/2024||0.2095||6930000000|52.299999237061|1|2024-08-22|15/06/2024|0.32|0.3678|7600000000|7600000000|42.310001373291|1
2024-10-06 05:01:40|06180|100673|600519|2.2T|2200000000000|1748|3445232|-2.81|33|2024-10-21|15/09/2024||16.05||39130000000|1748|1|2024-08-09|15/06/2024|14.03|14.02|36970000000|37130000000|1430.6899414062|1
2024-10-06 05:01:49|06181|944533|000333|579.36B|579360000000|76.06|31281896|37.09|33|2024-10-31|15/09/2024||1.52||101320000000|76.059997558594|1|2024-08-20|15/06/2024|1.72|1.62|111600000000|111510000000|62.360000610352|1
2024-10-06 05:01:59|06182|101073|601336|124.61B|124610000000|46.42|13629208|26.04|33|2024-10-25|15/09/2024||0.53|||46.419998168945|1|2024-08-29|15/06/2024||1.06||20890000000|30.280000686646|1
2024-10-06 05:02:08|06183|101123|601857|1.57T|1570000000000|9.02|159624722|13.03|33|2024-10-30|15/09/2024||0.24||826470000000|9.0200004577637|1|2024-08-26|15/06/2024|0.23|0.27|741690000000|741690000000|8.9300003051758|1
2024-10-06 05:02:17|06184|944579|000001|236.95B|236950000000|12.21|109587845|9.02|33|2024-10-22|15/09/2024||0.5626||32430000000|12.210000038147|1|2024-08-16|15/06/2024|0.56|0.5496|38360000000|41020000000|10.029999732971|1
2024-10-06 05:02:26|06185|101078|601318|998.19B|998190000000|57.09|52045280|18.2|33|2024-10-25|15/09/2024||1.62|||57.090000152588|1|2024-08-21|15/06/2024||2.26||451571000000|41.919998168945|1
2024-10-06 05:02:37|06186|100320|600048|130.88B|130880000000|11.03|131038467|-13.42|33|2024-10-28|15/09/2024||0.1904||63320000000|11.029999732971|1|2024-08-20|15/06/2024|0.43|0.2415|89500000000|95250000000|8.1800003051758|1
2024-10-06 05:02:49|06187|100276|600000|297.34B|297340000000|10.13|47793354|42.68|35|2024-10-28|15/09/2024||0.27|||10.130000114441|1|2024-08-30|15/06/2024|0.32|0.3|42920000000|42920000000|8.5500001907349|1
2024-10-06 05:03:02|06188|944524|002352|216.16B|216160000000|44.98|12935446|10.25|31|2024-10-28|15/09/2024||0.42||72360000000|44.979999542236|1|2024-08-29|15/06/2024|0.56|0.5|69070000000|69080000000|33.229999542236|1
2024-10-06 05:03:11|06189|100350|600104|167.15B|167150000000|14.63|19448643|-1.15|33|2024-10-28|15/09/2024||0.22||144960000000|14.630000114441|1|2024-08-30|15/06/2024|0.34|0.2|141610000000|128410000000|12.550000190735|1
2024-10-06 05:03:23|06190|100289|600018|151.35B|151350000000|6.5|31172179|26.21|33|2024-10-31|15/09/2024||0.1518||9890000000|6.5|1|2024-08-30|15/06/2024|0.1649|0.1518|10000000000|9890000000|6.1100001335144|1
2024-10-06 05:03:31|06191|1112831|300760|354.35B|354350000000|293|5087732|8.59|29|2024-10-31|15/09/2024||2.92||9820000000|293|1|2024-08-30|15/06/2024|3.63|3.6|11160000000|11100000000|228.19999694824|1
2024-10-06 05:03:41|06192|944897|000858|630.8B|630800000000|162.51|20531921|4.11|33|2024-10-28|15/09/2024||1.62||18560000000|162.50999450684|1|2024-08-29|15/06/2024|1.29|1.29|15820000000|15820000000|114|1
2024-10-06 05:03:50|06193|944451|002304|149.42B|149420000000|99.19|5644469|-23.35|33|2024-10-25|15/09/2024||1.63||8830000000|99.190002441406|1|2024-08-30|15/06/2024|1.26|1.26|6620000000|6620000000|77.23999786377|1
2024-10-06 05:04:01|06194|13679|AFLT|108.41B|108410000000|53.18|35675303|30.89|46|2024-11-25|15/09/2024|||||53.180000305176|1|2024-08-26|15/06/2024|||||46.409999847412|1
2024-10-06 05:04:12|06195|13678|AFKS|144.72B|144720000000|15.65|115706352|-10.09|45|2024-11-27|15/09/2024|||||15.654000282288|1|2024-08-29|15/06/2024|||||16.049999237061|1
2024-10-06 05:04:23|06196|13720|TRNF_p|896.38B|896380000000|1350|1138212|-3.71|38|2023-06-08|15/12/2022|||||1314|1|2022-11-28|15/06/2022|||||892|1
2024-10-06 05:04:31|06197|40423|ALRS|482.09B|482090000000|54.52|25643322|-27|33|2024-11-13|15/09/2024|||||54.520000457764|1|2024-08-12|15/06/2024|||||60.959999084473|1
2024-10-06 05:04:41|06198|13725|VTBR|1,124.54T|0|86.629997|2952898695|344353.28|45|2024-10-30|15/09/2024|||||86.629997253418|1|2024-08-02|15/06/2024|||||98.160003662109|1
2024-10-06 05:04:53|06199|996169|DSKY|38.91B|38910000000|52.92|163782|-22.11|33|2024-11-04|15/09/2024|||||52.919998168945|1|2024-08-22|15/06/2024|||||43.759998321533|1
2024-10-06 05:05:04|06200|13682|FEES|105.04B|105040000000|0.0833|3029656497|-28.82|45|2024-11-29|15/09/2024|||||0.08331999927759|1|2024-08-30|15/06/2024|||||0.09179999679327|1
2024-10-06 05:05:14|06201|13684|GAZP|4.68T|4680000000000|133.32|68753690|-19.97|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2024-10-06 05:05:23|06202|1167212|GLTRq|99.11B|99110000000|494.1|813949|-24.62|19|2024-11-27|15/09/2024|||||494.10000610352|1|2024-08-30|15/06/2024|||||543.54998779297|1
2024-10-06 05:05:34|06203|13688|LSRG|73.34B|73340000000|711.8|163170|2.15|36|2024-10-17|15/09/2024|||||711.79998779297|1|2024-08-26|15/06/2024|||||666|1
2024-10-06 05:05:41|06204|1166764|HHRUDR|68.92B|68920000000|3908|20357|9.13|24|2024-11-11|15/09/2024|||||3908|1|2024-08-12|15/06/2024|||||3908|1
2024-10-06 05:05:54|06205|13744|IRAO|239.32B|239320000000|3.79|117047197|-14.11|49|2024-11-28|15/09/2024|||||3.789999961853|1|2024-08-30|15/06/2024|||||3.7750000953674|1
2024-10-06 05:06:04|06206|13689|LKOH|4.53T|4530000000000|7009|1149406|3.12|41|2024-11-27|15/09/2024|||||7009|1|2024-08-30|15/06/2024|||||6324|1
2024-10-06 05:06:21|06207|13693|MGNT|301.18B|301180000000|5076|459400|-6.53|45|2024-10-31|15/09/2024|||||5076|1|2024-07-25|15/06/2024|||||5934|1
2024-10-06 05:06:30|06208|1163363|VKCO|88.03B|88030000000|336.6|2562173|-49.46|29|2023-10-26|15/09/2023|||||595.20001220703|1|2023-08-10|15/06/2023|||||782|1
2024-10-06 05:06:45|06209|13690|MAGN|351.99B|351990000000|44.09|18091202|-16.56|45|2024-10-15|15/09/2024|||||44.084999084473|1|2024-07-16|15/06/2024|||||50.5|1
2024-10-06 05:06:57|06210|44464|MOEX|192.61B|192610000000|212.12|5451165|16.17|44|2024-11-01|15/09/2024|||||212.11999511719|1|2024-08-26|15/06/2024|||||205.78999328613|1
2024-10-06 05:07:07|06211|955694|CBOM|168.58B|168580000000|6.093|11978717|-12.27|33|2024-11-27|15/09/2024|||||6.0929999351502|1|2024-08-28|15/06/2024|||||6.6500000953674|1
2024-10-06 05:07:19|06212|13691|MTSS|463.57B|463570000000|207.4|5983614|-23.26|41|2024-11-20|15/09/2024|||||207.39999389648|1|2024-08-22|15/06/2024|||||207.14999389648|1
2024-10-06 05:07:31|06213|13695|NLMK|387.76B|387760000000|137.26|11510648|-35.34|45|2024-10-14|15/09/2024|||||137.25999450684|1|2024-07-15|15/06/2024|||||169.80000305176|1
2024-10-06 05:07:42|06214|13683|GMKN|2.56T|2560000000000|107|13571861|-34.23|39|2024-10-30|15/09/2024|||||106.95999908447|1|2024-08-13|15/06/2024|||||125.69999694824|1
2024-10-06 05:07:51|06215|13697|NVTK|2.97T|2970000000000|999.8|3614121|-41.85|45|2024-10-30|15/09/2024||59.9||468230000000|999.79998779297|1|2024-07-31|15/06/2024||58.65||469860000000|1048.5999755859|1
2024-10-06 05:07:56|06216|950026|||||||33|2024-11-11|15/09/2024|||||34.970001220703|1|2024-08-09|15/06/2024|||||34.75|1
2024-10-06 05:08:03|06217|1167498|OZONDR|219.23B|219230000000|3201.5|833502|20.63|17|2024-11-12|15/09/2024|||||3201.5|1|2024-08-20|15/06/2024|||||3403|1
2024-10-06 05:08:09|06218|1163242|||||||0||
2024-10-06 05:08:19|06219|21406|PHOR|1.03T|1030000000000|5463|76654|-21.05|45|2024-11-06|15/09/2024|||||5463|1|2024-08-07|15/06/2024|||||5442|1
2024-10-06 05:08:29|06220|13789|PIKK|417.06B|417060000000|631.9|646058|-13.25|34|2024-11-27|15/09/2024|||||631.90002441406|1|2024-08-28|15/06/2024|||||737|1
2024-10-06 05:08:37|06221|44465|POLY|139.06B|139060000000|270|633444|-46.16|33|2024-10-14|15/09/2024|||||270|1|2024-08-21|15/06/2024|||||228.80000305176|1
2024-10-06 05:08:50|06222|13705|PLZL|793.56B|793560000000|13423|151525|16.86|33|2024-11-26|15/09/2024|||||13423|1|2024-08-02|15/06/2024|||||12850|1
2024-10-06 05:08:58|06223|960754|QIWIDR|31.18B|31180000000|180|1616324|-71.38|33|2024-11-15|15/09/2024|||||180|1|2024-08-15|15/06/2024|||||257.20001220703|1
2024-10-06 05:09:09|06224|13707|ROSN|3.34T|3340000000000|501.9|4082518|-6.05|39|2024-11-15|15/09/2024||71.81||3983810000000|501.89999389648|1|2024-08-29|15/06/2024||67.71||3918130000000|479|1
2024-10-06 05:09:22|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
2024-10-06 05:09:32|06226|21419|RTKM|223.12B|223120000000|74.09|5018688|2.12|45|2024-11-08|15/09/2024|||||74.089996337891|1|2024-08-01|15/06/2024|||||83.089996337891|1
2024-10-06 05:09:42|06227|13754|HYDR|354.03B|354030000000|0.5346|262248910|-36.08|45|2024-11-27|15/09/2024|||||0.53460001945496|1|2024-08-27|15/06/2024|||||0.57039999961853|1
2024-10-06 05:09:58|06228|13711|SBER|2.99T|2990000000000|264.09|49179223|0.44|44|2024-10-31|15/09/2024|||||264.08999633789|1|2024-08-08|15/06/2024|||||282.04998779297|1
2024-10-06 05:10:08|06229|13712|SBER_p|2.99T|2990000000000|263.66|4434101|0.46|45|2024-10-31|15/09/2024|||||263.66000366211|1|2024-08-08|15/06/2024|||||281.98999023438|1
2024-10-06 05:10:22|06230|13713|CHMF|688.1B|688100000000|1236|986746|-9.58|45|2024-10-11|15/09/2024|||||1236|1|2024-07-18|15/06/2024|||||1413.4000244141|1
2024-10-06 05:10:31|06231|13716|SNGS|928.7B|928700000000|25.665|51881767|-24.15|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2024-10-06 05:10:41|06232|13717|SNGS_p|928.7B|928700000000|54.29|53396369|-3.81|43|2024-10-25|15/09/2024|||||54.290000915527|1|2024-07-26|15/06/2024|||||51.595001220703|1
2024-10-06 05:10:52|06233|13738|TATN_p|915.43B|915430000000|653.9|608044|2.48|45|2024-11-25|15/09/2024|||||653.90002441406|1|2024-08-27|15/06/2024|||||605.40002441406|1
2024-10-06 05:11:01|06234|13718|TATN|915.43B|915430000000|659.1|2361257|3.31|45|2024-11-25|15/09/2024|||||659.09997558594|1|2024-08-27|15/06/2024|||||607.79998779297|1
2024-10-06 05:11:09|06235|1153662|TCSG|457.9B|457900000000|2547.5|2044006|-23.35|31|2024-05-15|15/03/2024|||||3095|1|2024-03-12|15/12/2023|||||3057|1
2024-10-06 05:11:23|06236|21302|UPRO|92.62B|92620000000|1.698|107268727|-24.73|45|2024-10-31|15/09/2024|||||1.6979999542236|1|2024-07-30|15/06/2024|||||1.7649999856949|1
2024-10-06 05:11:31|06237|1061926|PJPq|5.97B|5970000000|2798|848433|21.86|33|2024-10-24|15/09/2024|||||2798|1|2024-08-15|15/06/2024|||||2798|1
2024-10-06 05:11:40|06238|102063|YDEX|358.08B|358080000000|3945.5|1575205|58.95|33|2024-10-25|15/09/2024|||||3945.5|1|2024-08-01|15/06/2024|||2130000000||3892|1
2024-10-06 05:11:51|06239|18595|ALPA4|4.73B|4730000000|7.05|3300974|-12.31|39|2024-11-07|15/09/2024||0.0952||1040000000|7.0500001907349|1|2024-08-08|15/06/2024|0.0623|0.0634|1010000000|1030000000|8.5299997329712|1
2024-10-06 05:12:00|06240|18599|ABEV3|208.84B|208840000000|13.28|28723538|5.94|41|2024-10-31|15/09/2024||0.238||21550000000|13.279999732971|1|2024-08-01|15/06/2024|0.15|0.162|20040000000|19440000000|11.579999923706|1
2024-10-06 05:12:12|06241|18626|AMER3|866.95M|866950000|4.33|3875400|-94.15|45|2024-11-13|15/09/2024|||||4.3299999237061|1|2024-08-14|15/06/2024|||||41|1
2024-10-06 05:12:20|06242|1025085|CRFB3|17.61B|17610000000|8.35|8763453|-7.02|31|2024-11-06|15/09/2024||0.1208||28190000000|8.3500003814697|1|2024-07-22|15/06/2024|0.1569|0.1129|29320000000|28730000000|10.25|1
2024-10-06 05:12:29|06243|1008677|AZUL4|2.04B|2040000000|5.88|28150476|-54.03|32|2024-11-14|15/09/2024||-0.2857||5290000000|5.8800001144409|1|2024-08-12|15/06/2024|-2.08|-4.97|4170000000|4170000000|7.9499998092651|1
2024-10-06 05:12:39|06244|18628|B3SA3|57.4B|57400000000|10.75|43691138|-6.13|45|2024-11-13|15/09/2024||0.2195||2420000000|10.75|1|2024-08-12|15/06/2024|0.2217|0.2226|2460000000|2320000000|11.917792320251|1
2024-10-06 05:12:48|06245|996550|BPAC11|154.77B|154770000000|32.5|8684885|7.56|32|2024-11-12|15/09/2024||0.8197||6410000000|32.5|1|2024-08-14|15/06/2024|0.77|0.7821|5990000000|6050000000|35.599998474121|1
2024-10-06 05:12:57|06246|1075215|BIDI4|14.72B|14720000000|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
2024-10-06 05:13:05|06247|1141840|BIDI11|14.72B|14720000000|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
2024-10-06 05:13:22|06248|18614|BPAN4|12.21B|12210000000|9.76|1920670|28.07|32|2025-02-05|15/12/2024||0.1887||2820000000|9.7600002288818|1|2024-10-30|15/09/2024||0.1694||2740000000|9.7600002288818|1
2024-10-06 05:13:33|06249|50509|BBSE3|68.1B|68099999999.99999|35.08|4287408|17.87|43|2024-11-04|15/09/2024||1.05||2250000000|35.080001831055|1|2024-08-05|15/06/2024|0.945|0.9464|2290000000|2270000000|33.59822845459|1
2024-10-06 05:13:41|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|18|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1|2023-03-16|15/12/2022||0.2029||463550000|8.2600002288818|1
2024-10-06 05:13:53|06251|18605|BBDC3|149.87B|149870000000|13.29|6412264|14.84|46|2025-02-05|15/12/2024||0.5062||31270000000|13.289999961853|1|2024-10-31|15/09/2024||0.4798||30080000000|13.289999961853|1
2024-10-06 05:14:06|06252|18606|BBDC4|149.87B|149870000000|15.06|36172927|13.47|42|2025-02-05|15/12/2024||0.499||31470000000|15.060000419617|1|2024-10-31|15/09/2024||0.4761||30280000000|15.060000419617|1
2024-10-06 05:14:17|06253|18616|BRAP4|7.56B|7560000000|19.72|3193430|1.64|42|2024-11-13|15/09/2024|||||19.719999313354|1|2024-08-13|15/06/2024|||||18.170000076294|1
2024-10-06 05:14:28|06254|18604|BBAS3|153.32B|153320000000|26.86|14743773|20.35|45|2024-11-13|15/09/2024||1.66||37310000000|26.860000610352|1|2024-08-07|15/06/2024|1.66|1.66|38150000000|38280000000|26.052923202515|1
2024-10-06 05:14:38|06255|1155784|PCAR3|1.39B|1390000000|2.83|12043832|-10.41|33|2024-10-23|15/09/2024||-0.2173||4570000000|2.829999923706|1|2024-08-06|15/06/2024|-0.55|-0.3537|4490000000|4490000000|3.0699999332428|1
2024-10-06 05:14:47|06256|18620|BRKM5|15.86B|15860000000|20.16|2879653|5.49|34|2024-11-06|15/09/2024||0.1913||19950000000|20.159999847412|1|2024-08-08|15/06/2024|-4.69|-4.69|19070000000|18980000000|16.690000534058|1
2024-10-06 05:14:56|06257|18617|BRFS3|38.65B|38650000000|23.35|6415648|118.63|45|2024-11-13|15/09/2024||0.4085||15200000000|23.35000038147|1|2024-08-14|15/06/2024|0.6502|0.4207|14930000000|14150000000|22.450000762939|1
2024-10-06 05:15:07|06258|18633|CCRO3|24.62B|24620000000|12.2|6390055|3.13|45|2024-10-30|15/09/2024||0.2579||3930000000|12.199999809265|1|2024-07-29|15/06/2024|0.2034|0.2039|3490000000|3630000000|12.479999542236|1
2024-10-06 05:15:20|06259|18642|CMIG4|34.93B|34930000000|11.16|12049898|41.05|34|2024-11-13|15/09/2024||0.7202||10260000000|11.159999847412|1|2024-08-14|15/06/2024|0.5899|0.59|9440000000|9000000000|10.488777160645|1
2024-10-06 05:15:33|06260|18639|CIEL3|15.76B|15760000000|5.83|20427943|78.83|46|2025-02-03|15/12/2024||0.1949||3130000000|5.8299999237061|1|2024-10-30|15/09/2024||0.1862||2910000000|5.8299999237061|1
2024-10-06 05:15:44|06261|40433|COGN3|2.36B|2360000000|1.26|35861758|-49.4|45|2024-11-06|15/09/2024||-0.0045||1330000000|1.2599999904633|1|2024-08-07|15/06/2024|0.0342|0.0415|1440000000|1440000000|1.460000038147|1
2024-10-06 05:15:55|06262|18647|CPLE6|28.55B|28550000000|10.01|12087467|20.61|45|2024-11-21|15/09/2024||0.1838||4960000000|10.010000228882|1|2024-08-08|15/06/2024|0.1697|0.18|5480000000|5160000000|10.130000114441|1
2024-10-06 05:16:05|06263|18651|CSAN3|24.55B|24550000000|13.25|9380573|-16.4|41|2024-11-08|15/09/2024||0.375||39150000000|13.25|1|2024-08-15|15/06/2024|-0.12|0.065|10690000000|36270000000|13.510000228882|1
2024-10-06 05:16:17|06264|18645|CPFE3|39.19B|39190000000|34.01|1666939|11.14|41|2024-11-07|15/09/2024||0.9409||9200000000|34.009998321533|1|2024-08-08|15/06/2024|0.9121|0.991|9000000000|9660000000|32.900001525879|1
2024-10-06 05:16:26|06265|50513|CVCB3|967.07M|967070000|1.84|18606161|-28.96|42|2024-11-06|15/09/2024||0.0661||437260000|1.8400000333786|1|2024-08-07|15/06/2024||-0.1332|288500000|281670000|1.710000038147|1
2024-10-06 05:16:37|06266|18657|CYRE3|7.96B|7960000000|21.24|5388648|17.35|45|2024-11-13|15/09/2024||0.8459||1790000000|21.239999771118|1|2024-08-08|15/06/2024|1.1|1.1|1860000000|1820000000|20.200000762939|1
2024-10-06 05:16:47|06267|18662|DXCO3|6.99B|6990000000|8.65|3398003|24.37|45|2024-11-06|15/09/2024||0.0391||1960000000|8.6499996185303|1|2024-08-07|15/06/2024|0.12|0.115|2000000000|2000000000|7.0100002288818|1
2024-10-06 05:16:58|06268|18663|ECOR3|4.74B|4740000000|6.81|3152192|-3.19|30|2024-11-07|15/09/2024||0.3767||1680000000|6.8099999427795|1|2024-07-31|15/06/2024|0.3909|0.3882|1550000000|1500000000|6.8299999237061|1
2024-10-06 05:17:07|06269|18666|ELET3|86.9B|86900000000|38.16|7212409|10.84|45|2024-11-06|15/09/2024||0.9832||11180000000|38.159999847412|1|2024-08-26|15/06/2024|0.7563|0.7067|9590000000|9390000000|41.880001068115|1
2024-10-06 05:17:20|06270|18667|ELET6|86.9B|86900000000|42.58|1186109|15.95|45|2024-11-06|15/09/2024||0.9832||11180000000|42.580001831055|1|2024-08-26|15/06/2024|0.7563|0.7067|9590000000|9390000000|46.479999542236|1
2024-10-06 05:17:31|06271|18669|EMBR3|33.75B|33750000000|45.94|8034880|174.76|45|2024-11-08|15/09/2024||0.4258||8670000000|45.939998626709|1|2024-08-08|15/06/2024|0.7591|0.3003|8380000000|8060000000|38.130001068115|1
2024-10-06 05:17:42|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
2024-10-06 05:17:48|06273|977700|ENGI11|22.42B|22420000000|44.25|2896779|4.88|6|2024-11-13|15/09/2024||0.8068||6530000000|44.25|1|2024-08-07|15/06/2024|0.61|0.8836|6820000000|6760000000|43.488006591797|1
2024-10-06 05:18:00|06274|18735|ENEV3|22.33B|22330000000|14.1|8825186|25.89|41|2024-11-12|15/09/2024||0.1328||1730000000|14.10000038147|1|2024-08-13|15/06/2024|0.7822|0.0854|2030000000|1940000000|13.079999923706|1
2024-10-06 05:18:15|06275|18790|EGIE3|34.22B|34220000000|41.94|1018750|6.56|45|2024-11-05|15/09/2024||0.7271||2530000000|41.939998626709|1|2024-08-07|15/06/2024|1.07|0.9813|2720000000|2720000000|44.099998474121|1
2024-10-06 05:18:22|06276|18672|EQTL3|38.06B|38060000000|32.5|7125895|6.02|12|2024-11-13|15/09/2024||0.5761||9000000000|32.5|1|2024-08-14|15/06/2024|0.6804|0.574|10490000000|9010000000|35|1
2024-10-06 05:18:32|06277|18677|EZTC3|3.04B|3040000000|13.92|1872541|-16.13|38|2024-11-07|15/09/2024||0.321||300250000|13.920000076294|1|2024-08-01|15/06/2024|0.4065|0.4082|415900000|414980000|13.189999580383|1
2024-10-06 05:18:44|06278|18682|FLRY3|8.27B|8270000000|15.15|2901942|2.05|45|2024-11-07|15/09/2024||0.3641||2020000000|15.14999961853|1|2024-08-08|15/06/2024|0.3178|0.32|1980000000|1980000000|14.9847240448|1
2024-10-06 05:18:51|06279|18691|GOAU4|11.08B|11080000000|10.86|5915205|15.21|6|2024-11-05|15/09/2024|||||10.859999656677|1|2024-07-31|15/06/2024|||||10.427401542664|1
2024-10-06 05:18:57|06280|18689|GGBR4|38.74B|38740000000|19.18|10850036|6.19|12|2024-11-05|15/09/2024||0.7259||17080000000|19.180000305176|1|2024-07-31|15/06/2024|0.4109|0.4451|16620000000|16730000000|17.906440734863|1
2024-10-06 05:19:06|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
2024-10-06 05:19:18|06282|18692|GOLL4|441.43M|441430000|1.05|5584711|-83.44|41|2024-11-07|15/09/2024||-1.17||4520000000|1.0499999523163|1|2024-08-08|15/06/2024|-2.02|-2.02|3940000000|3940000000|1.0800000429153|1
2024-10-06 05:19:27|06283|1073236|HAPV3|30.13B|30130000000|4.02|58221859|-0.5|31|2024-11-07|15/09/2024||0.0454||7400000000|4.0199999809265|1|2024-08-08|15/06/2024|0.0445|0.0422|7150000000|7150000000|4.4099998474121|1
2024-10-06 05:19:35|06284|18698|||||||45|2024-11-06|15/09/2024||0.7347||2290000000|26.799999237061|1|2024-07-25|15/06/2024|0.7774|0.6563|2190000000|2190000000|27.701215744019|1
2024-10-06 05:19:44|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
2024-10-06 05:19:54|06286|1030995|IRBR3|3.65B|3650000000|44.59|1559370|5.02|31|2024-11-12|15/09/2024||1.07||1660000000|44.590000152588|1|2024-08-14|15/06/2024|0.7969|0.7959|1430000000|1180000000|31.889999389648|1
2024-10-06 05:20:05|06287|18706|ITSA4|109.71B|109710000000|10.62|22915870|32.72|41|2024-11-11|15/09/2024||0.38||3930000000|10.619999885559|1|2024-08-12|15/06/2024|0.36|0.38|3760000000|3930000000|10.327778816223|1
2024-10-06 05:20:14|06288|18708|ITUB4|319.79B|319790000000|34.91|22101995|33|6|2024-11-04|15/09/2024||1.06||42190000000|34.909999847412|1|2024-08-06|15/06/2024|1.01|1.02|41810000000|40780000000|32.934150695801|1
2024-10-06 05:20:25|06289|18709|JBSS3|71.96B|71960000000|32.44|7943045|78.54|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
2024-10-06 05:20:35|06290|18711|JHSF3|2.91B|2910000000|4.31|3402586|3.8|24|2024-11-07|15/09/2024||0.21||498170000|4.3099999427795|1|2024-08-15|15/06/2024|0.17|0.17|449520000|502640000|4.1901807785034|1
2024-10-06 05:20:50|06291|102072|KLBN11|25.93B|25930000000|21.32|3969338|5.67|43|2025-02-05|15/12/2024||0.5532||5210000000|21.319999694824|1|2024-11-04|15/09/2024||0.6304||5150000000|21.319999694824|1
2024-10-06 05:20:57|06292|18770|RENT3|44.5B|44500000000|41.9|9996308|-20.43|12|2024-11-11|15/09/2024||0.601||9650000000|41.900001525879|1|2024-08-14|15/06/2024|-0.53|-0.53|9050000000|9080000000|47.641124725342|1
2024-10-06 05:21:07|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|30|2022-11-11|15/09/2022||0.5865||2740000000|24.14999961853|1|2022-08-12|15/06/2022||0.5335||2310000000|24.14999961853|1
2024-10-06 05:21:16|06294|1156708|LWSA3|2.38B|2380000000|4.1|5929938|-36.04|24|2024-11-07|15/09/2024||0.0409||354820000|4.0999999046326|1|2024-08-13|15/06/2024|0.0485|0.0454|336000000|336000000|4.6700000762939|1
2024-10-06 05:21:24|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|6|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2024-10-06 05:21:38|06296|18724|LREN3|17.32B|17320000000|18.11|20190465|49.9|46|2025-02-06|15/12/2024||0.6318||4670000000|18.110000610352|1|2024-11-07|15/09/2024||0.2316||3350000000|18.110000610352|1
2024-10-06 05:21:47|06297|18729|MGLU3|7.12B|7120000000|9.67|20565906|-45.33|30|2024-11-07|15/09/2024||0.0433||9270000000|9.670000076294|1|2024-08-08|15/06/2024|0.0415|0.053|9010000000|8940000000|12.189999580383|1
2024-10-06 05:21:57|06298|18736|MRFG3|11.77B|11770000000|13.46|5431409|96.21|30|2024-11-13|15/09/2024||0.0627||35840000000|13.460000038147|1|2024-08-14|15/06/2024|0.0331|0.12|19880000000|19030000000|12.39999961853|1
2024-10-06 05:22:09|06299|1167031|CASH3|327.76M|327760000|3.76|1440960|-15.2|21|2024-11-07|15/09/2024||0.0591||85270000|3.7599999904633|1|2024-08-08|15/06/2024|0.0958|0.0958|86550000|82170000|5.5599999427795|1
2024-10-06 05:22:20|06300|18608|BEEF3|3.74B|3740000000|6.38|6767297|-21.53|30|2024-11-06|15/09/2024||0.26||7810000000|6.3800001144409|1|2024-08-07|15/06/2024|0.1587|0.1822|7670000000|7660000000|6.6199998855591|1
2024-10-06 05:22:28|06301|1163446|SOMA3|4.66B|4660000000|5.94|9422419|-1.16|12|2024-11-06|15/09/2024||0.132||1520000000|5.9400000572205|1|2024-08-14|15/06/2024||0.0881||1400000000|5.9400000572205|1
2024-10-06 05:22:39|06302|18738|MRVE3|4.32B|4320000000|7.68|11959091|-14.67|45|2024-11-13|15/09/2024||0.1636||2180000000|7.6799998283386|1|2024-08-12|15/06/2024|-0.1268|-0.0637|2290000000|2280000000|7.1799998283386|1
2024-10-06 05:22:52|06303|18740|MULT3|14.32B|14320000000|25.79|4434947|9.11|46|2025-02-06|15/12/2024||0.5825||597040000|25.790000915527|1|2024-10-24|15/09/2024||0.4552||485040000|25.790000915527|1
2024-10-06 05:23:04|06304|18742|NTCO3|20.55B|20550000000|14.84|7792988|7.8|45|2024-11-07|15/09/2024||0.1201||6820000000|14.840000152588|1|2024-08-13|15/06/2024|0.1169|0.1035|7350000000|6910000000|16.379999160767|1
2024-10-06 05:23:23|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
2024-10-06 05:23:32|06306|18749|PETR3|513.91B|513909999999.99994|41.36|9209788|29.01|45|2024-11-07|15/09/2024||2.48||126790000000|41.360000610352|1|2024-08-08|15/06/2024|-0.2021|-0.224|122260000000|133410000000|39.060001373291|1
2024-10-06 05:23:37|06307|18750|PETR4|513.91B|513909999999.99994|37.84|33186559|29|0||
2024-10-06 05:23:48|06308|18697|PRIO3|37.42B|37420000000|44.81|9119127|0.77|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
2024-10-06 05:23:56|06309|1165867|PETZ3|2.23B|2230000000|4.94|13331698|19.11|21|2024-11-07|15/09/2024||0.0355||865060000|4.9400000572205|1|2024-08-14|15/06/2024|-0.01|0.0187|817540000|873100000|3.789999961853|1
2024-10-06 05:24:02|06310|18764|QUAL3|572.46M|572460000|2.05|4456505|-29.07|12|2024-11-06|15/09/2024||0.0741||386410000|2.0499999523163|1|2024-08-07|15/06/2024|0.0943|0.05|398780000|398830000|1.460000038147|1
2024-10-06 05:24:14|06311|40436|RADL3|43.53B|43530000000|25.38|6474106|-8.32|45|2024-11-05|15/09/2024||0.1759||9950000000|25.379999160767|1|2024-08-05|15/06/2024|0.2028|0.1964|10400000000|10070000000|28.39999961853|1
2024-10-06 05:24:21|06312|1167542|RDOR3|68.57B|68569999999.99999|30.56|5850323|29.31|21|2024-11-12|15/09/2024||0.4084||13540000000|30.559999465942|1|2024-08-14|15/06/2024|0.4343|0.4191|12690000000|13360000000|29.85000038147|1
2024-10-06 05:24:32|06313|18593|RAIL3|36.91B|36910000000|19.95|12180952|-8.02|43|2024-11-07|15/09/2024||0.4547||3770000000|19.950000762939|1|2024-08-14|15/06/2024|0.3899|0.39|3580000000|3570000000|23.069999694824|1
2024-10-06 05:24:40|06314|18776|SBSP3|60.23B|60230000000|88.12|5659748|49|12|2024-11-14|15/09/2024||1.6||6120000000|88.120002746582|1|2024-08-09|15/06/2024|1.77|1.42|6750000000|5610000000|92.650001525879|1
2024-10-06 05:24:48|06315|18775|SANB11|106.73B|106730000000|28.65|2451832|11.59|6|2025-02-05|15/12/2024||0.9923||21390000000|28.64999961853|1|2024-10-30|15/09/2024||0.9315||20700000000|28.64999961853|1
2024-10-06 05:24:58|06316|1170443|ASAI3|9.42B|9420000000|6.97|17475237|-40.68|20|2024-11-06|15/09/2024||0.1291||18750000000|6.9699997901917|1|2024-08-08|15/06/2024|0.091|0.0907|17870000000|17880000000|10.300000190735|1
2024-10-06 05:25:07|06317|18653|CSNA3|16.76B|16760000000.000002|12.64|6973333|21.32|45|2024-11-12|15/09/2024||0.8879||10830000000|12.640000343323|1|2024-08-12|15/06/2024|-0.0448|-0.17|10880000000|10880000000|11.689999580383|1
2024-10-06 05:25:18|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
2024-10-06 05:25:29|06319|1055002|SUZB3|70.07B|70070000000|55.75|6280252|1.53|34|2025-02-05|15/12/2024||2.07||12650000000|55.75|1|2024-10-24|15/09/2024||3.31||12570000000|55.75|1
2024-10-06 05:25:41|06320|18804|TAEE11|11.8B|11800000000|34.26|1520147|10.45|39|2024-11-07|15/09/2024||0.8308||861430000|34.259998321533|1|2024-08-12|15/06/2024|0.8428|1.01|579670000|741550000|34.743175506592|1
2024-10-06 05:25:53|06321|18817|VIVT3|89.96B|89960000000|54.62|2322323|28.44|45|2024-11-05|15/09/2024||0.9094||13940000000|54.619998931885|1|2024-07-29|15/06/2024|0.74|0.7835|13680000000|13620000000|48.079216003418|1
2024-10-06 05:26:03|06322|18797|TIMS3|42.96B|42960000000|17.75|6367877|24.84|45|2024-11-05|15/09/2024||0.3304||6550000000|17.75|1|2024-07-31|15/06/2024|0.32|0.3189|6300000000|6320000000|16.26166343689|1
2024-10-06 05:26:14|06323|18801|TOTS3|16.65B|16649999999.999998|27.99|2700286|7.14|45|2024-11-06|15/09/2024||0.3283||1360000000|27.989999771118|1|2024-08-07|15/06/2024|0.1888|0.2092|1300000000|1310000000|27.020009994507|1
2024-10-06 05:26:24|06324|18807|UGPA3|23.1B|23100000000|21.18|5476265|17.26|41|2024-11-13|15/09/2024||0.5554||34730000000|21.180000305176|1|2024-08-07|15/06/2024|0.39|0.4101|32340000000|32050000000|21.88716506958|1
2024-10-06 05:26:37|06325|18812|USIM5|7.56B|7560000000|6.21|16506245|1.49|45|2024-10-25|15/09/2024||0.0182||6590000000|6.210000038147|1|2024-08-16|15/06/2024|-0.11|-0.0808|6350000000|6330000000|6.1799998283386|1
2024-10-06 05:26:49|06326|18814|VALE3|266.85B|266850000000.00003|62.48|23741762|4.32|45|2024-10-25|15/09/2024||2.97||56880000000|62.479999542236|1|2024-07-25|15/06/2024|3.68|2.4|56090000000|55000000000|58.464275360107|1
2024-10-06 05:26:58|06327|986421|BHIA3|442.82M|442820000|4.66|4659726|-69.44|33|2024-11-06|15/09/2024||-2.91||6510000000|4.6599998474121|1|2024-08-08|15/06/2024|0.35|-3.83|6410000000|6350000000|4.2699999809265|1
2024-10-06 05:27:09|06328|18820|WEGE3|228.65B|228650000000|54.5|6723576|59.5|45|2024-10-30|15/09/2024||0.3764||9880000000|54.5|1|2024-07-31|15/06/2024|0.3436|0.3249|9270000000|9220000000|45.630226135254|1
2024-10-06 05:27:21|06329|18673|YDUQ3|2.97B|2970000000|10.17|4812324|-46.36|45|2024-11-07|15/09/2024||0.515||1380000000|10.170000076294|1|2024-08-08|15/06/2024|0.1817|0.171|1320000000|1320000000|10.800000190735|1
2024-10-06 05:27:30|06330|101278|ABMM|11.21T|11210000000000|4070|6768355|7.67|31|2024-11-27|15/09/2024|||||4070|1|2024-09-26|15/06/2024|||||4300|1
2024-10-06 05:27:39|06331|101279|ACES|14.72T|14720000000000|860|52778091|12.42|40|2024-10-29|15/09/2024|||||860|1|2024-07-30|15/06/2024|||2142000000000|2169510000000|800|1
2024-10-06 05:27:48|06332|1179331|KUAS|65.93B|65930000000.00001|51|990009|0|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2024-10-06 05:27:57|06333|101280|ACST|1.42T|1420000000000|112|11221449|-41.36|32|2024-10-28|15/09/2024|||||112|1|2024-07-24|15/06/2024|||||109|1
2024-10-06 05:28:05|06334|101282|ADHI|2.34T|2340000000000|278|68506077|-37.39|33|2024-10-28|15/09/2024|||||278|1|2024-07-29|15/06/2024|||||244|1
2024-10-06 05:28:17|06335|101283|||||||32|2024-10-29|15/09/2024|||||735|1|2024-07-30|15/06/2024|||1186000000000||800|1
2024-10-06 05:28:30|06336|101284|ADMF|11.28T|11280000000000|11275|66168|6.37|31|2024-10-24|15/09/2024|||||11275|1|2024-07-31|15/06/2024|||||11500|1
2024-10-06 05:28:38|06337|1159434|RONY|500B|500000000000|400|36707|12.99|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2024-10-06 05:28:46|06338|1156772|AYLS|59.74B|59740000000|70|9377559|11.11|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2024-10-06 05:28:55|06339|101286|APLN|2.66T|2660000000000|117|45058863|-20.95|31|2024-11-27|15/09/2024|||||117|1|2024-08-28|15/06/2024|||||120|1
2024-10-06 05:29:03|06340|943660|TARA|110.77B|110770000000|11|2301302|0|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2024-10-06 05:29:10|06341|101373|CMPP|961.66B|961660000000|90|177478|-36.62|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2024-10-06 05:29:19|06342|101287|ADES|6.16T|6160000000000|10450|42525|0.48|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2024-10-06 05:29:28|06343|101288|AIMS|98.12B|98120000000|446|862920|93.91|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2024-10-06 05:29:39|06344|101289|AKRA|31.88T|31880000000000|1615|33023037|13.73|33|2024-10-23|15/09/2024||37.83||10231530000000|1615|1|2024-07-22|15/06/2024|38.6|40.98|8839000000000|9961580000000|1515|1
2024-10-06 05:29:51|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
2024-10-06 05:29:59|06346|953124|ALKA|208.14B|208140000000|410|217332|-29.91|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2024-10-06 05:30:11|06347|101290|ASRI|4.13T|4130000000000|210|84104420|18.64|43|2024-10-31|15/09/2024||8.58|||210|1|2024-08-28|15/06/2024||5.15|934000000000|934000000000|187|1
2024-10-06 05:30:21|06348|1025106|FIRE|165.24B|165240000000|112|16172277|34.94|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2024-10-06 05:30:29|06349|101291|ALDO|1.19T|1190000000000|442|202634|-40.27|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2024-10-06 05:30:36|06350|101292|ALMI|248.04B|248040000000|65|122431|-68.14|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2024-10-06 05:30:46|06351|955951|ATIC|926.14B|926140000000|400|179603|12.36|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2024-10-06 05:30:54|06352|101293|OKAS|294.31B|294310000000|124|14604148|14.81|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2024-10-06 05:31:02|06353|1031278|NASA|176.08B|176080000000|16|620815|-23.81|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2024-10-06 05:31:13|06354|1156865|ASPI|187.36B|187360000000|274|10825035|-38.29|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2024-10-06 05:31:20|06355|1091190|ANDI|74.8B|74800000000|8|9218740|-84|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2024-10-06 05:31:29|06356|991135|AGII|5.34T|5340000000000|1740|71305|2.05|33|2024-10-29|15/09/2024|||||1740|1|2024-08-26|15/06/2024|||||1690|1
2024-10-06 05:31:41|06357|101294|ANTM|36.65T|36650000000000|1525|94220099|-11.08|43|2024-10-25|15/09/2024||40.83||13890650000000|1525|1|2024-07-29|15/06/2024||2.24|14569000000000|14569000000000|1295|1
2024-10-06 05:31:52|06358|998092|AKKU|77.39B|77390000000|12|188397|-76|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2024-10-06 05:32:01|06359|101295|APEX|570.98B|570980000000|161|7313385|-24.06|33|2024-10-29|15/09/2024|||||161|1|2024-07-31|15/06/2024|||||145|1
2024-10-06 05:32:08|06360|1174687|ARCI|7.35T|7350000000000|296|6905715|-11.9|0||
2024-10-06 05:32:17|06361|101209|AKPI|401.02B|401020000000|655|20397|-7.09|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2024-10-06 05:32:24|06362|953931|ARGO|3.35T|3350000000000|1055|32698|50.71|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2024-10-06 05:32:33|06363|101296|APII|193.64B|193640000000|180|35619|-6.25|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2024-10-06 05:32:41|06364|1096062|DIGI|22.75B|22750000000|14|462943|-72|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2024-10-06 05:32:49|06365|1141610|ARKA|26B|26000000000|13|1843986|-74|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2024-10-06 05:32:58|06366|1122744|JAYA|87.04B|87040000000|109|2308155|-11.38|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2024-10-06 05:33:06|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
2024-10-06 05:33:16|06368|101297|ARTA|1.16T|1160000000000|2590|114333|71.52|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2024-10-06 05:33:25|06369|101298|ARNA|4.94T|4940000000000|685|3531865|-7.43|33|2024-10-14|15/09/2024|||||685|1|2024-07-23|15/06/2024|||||715|1
2024-10-06 05:33:34|06370|101302|AMFG|2.04T|2040000000000|4710|18968|-14.75|31|2024-10-30|15/09/2024|||||4710|1|2024-08-01|15/06/2024|||||4610|1
2024-10-06 05:33:42|06371|1156445|AMOR|1.68T|1680000000000|760|70748|-21.65|24|2024-10-18|15/09/2024|||||760|1|2024-08-30|15/06/2024|||||655|1
2024-10-06 05:33:49|06372|101303|POLY|110.96B|110960000000|26|70254|-48|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2024-10-06 05:33:58|06373|101208|MYTX|325.39B|325390000000|42|13057|-32.26|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2024-10-06 05:34:06|06374|1155848|AGAR|316B|316000000000|316|409651|90.36|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2024-10-06 05:34:15|06375|101304|APLI|790.35B|790350000000|580|56333|20.83|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2024-10-06 05:34:25|06376|101305|AALI|12.7T|12700000000000|6600|1154251|-10.2|42|2024-10-28|15/09/2024|||||6600|1|2024-07-23|15/06/2024|||5513000000000|5513000000000|5800|1
2024-10-06 05:34:34|06377|101306|ASGR|1.16T|1160000000000|860|898202|-10.42|31|2024-10-25|15/09/2024|||||860|1|2024-07-24|15/06/2024|||||780|1
2024-10-06 05:34:44|06378|101307|ASII|208.49T|208490000000000|5150|57182403|-15.23|43|2024-10-28|15/09/2024||173.49||74362630000000|5150|1|2024-07-29|15/06/2024|195.52|183.76|78758000000000|77723690000000|4610|1
2024-10-06 05:34:52|06379|101308|AUTO|11.37T|11370000000000|2360|9023491|-19.45|31|2024-10-25|15/09/2024|||||2360|1|2024-07-25|15/06/2024|||4597100000000||2110|1
2024-10-06 05:35:00|06380|101347|BIPI|4.28T|4280000000000.0005|66|376367399|-39.45|13|2024-11-14|15/09/2024|||||66|1|2024-08-08|15/03/2024|||||61|1
2024-10-06 05:35:15|06381|102973|ABDA|2.52T|2520000000000|4060|255|-32.33|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2024-10-06 05:35:23|06382|102978|ASBI|313.55B|313550000000|900|6554|51.26|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2024-10-06 05:35:35|06383|101299|ASDM|192B|192000000000|500|69060|4.71|25|2023-04-26|15/03/2023|17.6||42460000000||475|1|2023-04-13|15/12/2022|54.08||47450000000||465|1
2024-10-06 05:35:45|06384|943651|ASJT|159.6B|159600000000|114|180255|-9.52|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2024-10-06 05:35:53|06385|1141612|LIFE|18.9T|18900000000000|9000|7251|48.76|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2024-10-06 05:36:01|06386|1056518|JMAS|140B|140000000000|140|29239402|34.62|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2024-10-06 05:36:10|06387|101309|ASMI|89.58B|89580000000|10|7866794|-80|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2024-10-06 05:36:21|06388|101301|ASRM|457.64B|457640000000|376|42297|-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
2024-10-06 05:36:29|06389|1079934|TUGU|4.07T|4070000000000.0005|1145|6816025|-6.53|20|2023-04-21|15/03/2023|519.4||738400000000||1185|1|2023-04-06|15/12/2022|63.01||786900000000||992.5|1
2024-10-06 05:36:35|06390|962000|AMIN|160.92B|160920000000|149|284186|14.62|0||
2024-10-06 05:36:41|06391|101310|ARII|1.11T|1110000000000|324|491017|-0.61|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2024-10-06 05:36:50|06392|101210|ANJT|2.38T|2380000000000|710|1543917|-4.7|21|2024-10-30|15/09/2024|||||710|1|2024-07-31|15/06/2024|||||720|1
2024-10-06 05:37:00|06393|101312|BNBR|6.4T|6400000000000|40|5962352|-20|31|2024-10-25|15/09/2024|||||40|1|2024-07-31|15/06/2024|||||26|1
2024-10-06 05:37:12|06394|101313|UNSP|227.51B|227510000000|91|137136|-21.55|0||
2024-10-06 05:37:19|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|18|2024-11-08|15/09/2024|||||||2024-08-09|15/06/2024||||||
2024-10-06 05:37:28|06396|101315|ELTY|565.78B|565780000000|13|36604583|-74|31|2024-11-25|15/06/2024|||||13|1|2024-11-18|15/09/2024|||||13|1
2024-10-06 05:37:36|06397|1137584|BOLA|588B|588000000000|98|5003612|-46.45|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2024-10-06 05:37:44|06398|102131|BALI|3.31T|3310000000000|840|105425|0|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2024-10-06 05:37:52|06399|943645|AGRS|3.46T|3460000000000|73|6820932|-15.12|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2024-10-06 05:38:01|06400|1156365|AMAR|3.84T|3840000000000|212|1197037|-27.4|24|2024-10-31|15/09/2024|||||212|1|2024-07-30|15/06/2024|||||222|1
2024-10-06 05:38:11|06401|101316|INPC|1.33T|1330000000000|66|3861294|-7.04|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2024-10-06 05:38:16|06402|962597|ARTO|38.82T|38820000000000|2830|18800324|41.85|6|2024-10-18|15/09/2024||4.11||492630000000|2830|1|2024-07-25|15/06/2024|2.04|2.04|434440000000|435000000000|2450|1
2024-10-06 05:38:28|06403|1165985|BBSI|15.69T|15690000000000|4270|5143|16.67|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2024-10-06 05:38:36|06404|1076597|BRIS|134.24T|134240000000000.02|2910|40514205|88.96|27|2024-10-28|15/09/2024|||||2910|1|2024-08-29|15/06/2024|||5403000000000|5594670000000|2730|1
2024-10-06 05:38:47|06405|101318|BBKP|11.65T|11650000000000|62|228125378|-31.87|31|2024-10-31|15/09/2024|||||62|1|2024-07-31|15/06/2024|||||58|1
2024-10-06 05:38:53|06406|101211|BNBA|2.24T|2240000000000|660|1591835|-11.41|12|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2024-10-06 05:39:06|06407|101319|BACA|2.59T|2590000000000|130|1680937|0|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2024-10-06 05:39:11|06408|101354|BBCA|1,291.31T|1291310000000000|10475|66797329|16.07|6|2025-01-22|15/12/2024||111.26||27981180000000|10475|1|2024-10-17|15/09/2024||111.3||26993210000000|10475|1
2024-10-06 05:39:18|06409|943652|BNGA|46.51T|46510000000000|1850|7203388|12.8|12|2024-10-24|15/09/2024|||||1850|1|2024-07-30|15/06/2024|||4785000000000||1785|1
2024-10-06 05:39:35|06410|101320|BDMN|25.61T|25610000000000|2620|847686|-5.76|42|2024-10-23|15/09/2024|||||2620|1|2024-07-23|15/06/2024|||||2610|1
2024-10-06 05:39:43|06411|943661|DNAR|1.39T|1390000000000|82|858302|-33.87|0||
2024-10-06 05:39:50|06412|978769|BGTG|1.73T|1730000000000|72|14434245|-5.26|12|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2024-10-06 05:39:58|06413|958362|BBHI|19.56T|19560000000000|900|1091972|-31.82|24|2024-10-28|15/09/2024|||||900|1|2024-07-25|15/06/2024|||318000000000||950|1
2024-10-06 05:40:06|06414|101323|BINA|24.85T|24850000000000|4050|201838|5.19|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2024-10-06 05:40:16|06415|1177004|BCIC|2.77T|2770000000000|153|3972202|15.91|0||
2024-10-06 05:40:25|06416|101325|BMRI|648.67T|648670000000000|6950|95496680|15.35|44|2025-02-04|15/12/2024||158.96||38262230000000|6950|1|2024-10-28|15/09/2024||153.34||36548490000000|6950|1
2024-10-06 05:40:36|06417|101213|BMAS|13.49T|13490000000000|745|131227|3.85|25|2023-05-02|15/03/2023|2.47||259800000000||738.51000976562|1|2023-03-31|15/12/2022|4||257300000000||853.04998779297|1
2024-10-06 05:40:45|06418|101326|MAYA|2.63T|2630000000000|222|5961215|-19.18|25|2023-04-28|15/03/2023|3||2229500000000||279.19000244141|1|2023-04-11|15/12/2022|-7.08||2062600000000||274.67999267578|1
2024-10-06 05:40:54|06419|101324|BNII|17.22T|17219999999999.998|226|3548246|-11.72|18|2024-10-28|15/09/2024|||||226|1|2024-07-30|15/06/2024|||||208|1
2024-10-06 05:41:04|06420|101327|MEGA|57.65T|57650000000000|4910|22586|-6.92|6|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2024-10-06 05:41:14|06421|101328|BBMD|8.17T|8170000000000|2030|19460|5.73|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2024-10-06 05:41:23|06422|101322|BABP|2.8T|2800000000000|63|104709144|-12.5|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2024-10-06 05:41:31|06423|1174794|MASB|4.44T|4440000000000|3170|29362|-4.8|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2024-10-06 05:41:36|06424|101329|NOBU|4.56T|4560000000000|610|631331|-22.29|0||
2024-10-06 05:41:47|06425|101317|BBNI|198.39T|198390000000000|5325|56251898|2.4|44|2025-01-23|15/12/2024||141.68||15483370000000|5325|1|2024-10-21|15/09/2024||150.34||14955810000000|5325|1
2024-10-06 05:41:53|06426|1169504|BANK|11.7T|11700000000000|800|4560291|-24.17|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2024-10-06 05:42:03|06427|101216|NISP|30.75T|30750000000000|1340|10861777|21.27|31|2024-10-29|15/09/2024|||||1340|1|2024-07-30|15/06/2024|||2840000000000||1295|1
2024-10-06 05:42:10|06428|101217|BSWD|11.07T|11070000000000|3000|200|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
2024-10-06 05:42:18|06429|101331|PNBN|40.7T|40700000000000|1690|10343925|34.13|0||
2024-10-06 05:42:27|06430|101332|PNBS|2.1T|2100000000000|54|19601183|-5.26|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2024-10-06 05:42:33|06431|101330|BJBR|10.21T|10210000000000|970|2871672|-15.65|6|2024-10-29|15/09/2024|||||970|1|2024-07-24|15/06/2024|||2135000000000||1020|1
2024-10-06 05:42:40|06432|101335|BEKS|1.14T|1140000000000|22|22803506|-56|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2024-10-06 05:42:46|06433|101333|BJTM|8.48T|8480000000000|565|6299197|-9.6|12|2024-10-28|15/09/2024|||||565|1|2024-08-01|15/06/2024|||||550|1
2024-10-06 05:42:55|06434|101334|BNLI|38.35T|38350000000000|1060|1502700|12.77|31|2024-10-28|15/09/2024|||||1060|1|2024-07-25|15/06/2024|||||920|1
2024-10-06 05:43:03|06435|101218|BKSW|2.11T|2109999999999.9998|60|165052|-30.23|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2024-10-06 05:43:14|06436|101356|AGRO|6.33T|6330000000000|256|34658497|-11.11|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2024-10-06 05:43:22|06437|101336|BBRI|732.76T|732760000000000|4860|237682122|-6.09|24|2025-01-30|15/12/2024||96.55||47487340000000|4860|1|2024-11-13|15/09/2024||92.45||46604860000000|4860|1
2024-10-06 05:43:30|06438|101337|BSIM|16.17T|16170000000000.002|820|11243|-7.87|24|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2024-10-06 05:43:43|06439|101339|BTPN|24.81T|24810000000000|2330|30631|-10.48|42|2024-10-24|15/09/2024|||||2330|1|2024-07-25|15/06/2024|||||2360|1
2024-10-06 05:43:56|06440|101338|BBTN|19.16T|19160000000000|1365|32732811|8.76|43|2024-10-25|15/09/2024|||||1365|1|2024-08-05|15/06/2024|||3802500000000|3799400000000|1320|1
2024-10-06 05:44:11|06441|1084855|BTPS|9.01T|9010000000000|1170|9835160|-37.27|28|2024-10-24|15/09/2024|||||1170|1|2024-07-25|15/06/2024|||1253000000000||1150|1
2024-10-06 05:44:20|06442|101340|BVIC|1.27T|1270000000000|81|11937046|-17.35|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2024-10-06 05:44:30|06443|101341|MCOR|2.88T|2880000000000|76|4038849|-7.32|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2024-10-06 05:44:38|06444|101321|SDRA|6.76T|6760000000000|460|387378|-21.25|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
2024-10-06 05:44:47|06445|945176|BBYB|3.33T|3330000000000|252|68354187|-15.44|31|2024-11-27|15/09/2024|||||252|1|2024-08-01|15/06/2024|||819000000000||254|1
2024-10-06 05:44:52|06446|101342|BSSR|12.09T|12090000000000|4620|1539000|15.79|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2024-10-06 05:45:03|06447|101343|BRPT|94.79T|94790000000000|1010|162170416|-25.46|33|2024-11-01|15/09/2024|||||1010|1|2024-07-31|15/06/2024|||||1075|1
2024-10-06 05:45:12|06448|102974|BPFI|855.68B|855680000000|320|1871400|-20.79|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2024-10-06 05:45:20|06449|943658|BPII|5.04T|5040000000000|510|802345|-1.45|25|2023-05-02|15/03/2023|44.64||245700000000||542.5|1|2023-04-14|15/12/2022|-994.58||34770000000||535|1
2024-10-06 05:45:28|06450|1088203|BPTR|321.59B|321590000000|91|1221811|-8.08|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2024-10-06 05:45:35|06451|1158984|BESS|646.81B|646810000000|188|1167289|13.25|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2024-10-06 05:45:45|06452|101344|BYAN|550T|550000000000000|16500|224400|-9.96|31|2024-11-27|15/09/2024|||||16500|1|2024-07-31|15/06/2024|||||17200|1
2024-10-06 05:45:53|06453|101219|BAYU|505.11B|505110000000|1430|324792|1.06|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2024-10-06 05:46:02|06454|101345|BAPA|37.06B|37060000000|56|3069789|-20|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2024-10-06 05:46:15|06455|101346|||||||43|2024-10-25|15/09/2024|||||117|1|2024-07-31|15/06/2024|||||105|1
2024-10-06 05:46:23|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
2024-10-06 05:46:32|06457|1171376|BEBS|315B|315000000000|7|35179519|-86|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2024-10-06 05:46:39|06458|1141290|BLUE|143.79B|143790000000|344|72105|-12.69|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2024-10-06 05:46:46|06459|1164039|BLTA|544.09B|544090000000.00006|21|5068789|-58|20|2024-11-27|15/09/2024|||||21|1|2024-07-31|15/06/2024|||||19|1
2024-10-06 05:46:57|06460|101349|BRNA|636.42B|636420000000|650|57304|-32.29|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2024-10-06 05:47:06|06461|101350|BTON|315.36B|315360000000|438|7673|3.79|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2024-10-06 05:47:17|06462|101351|BFIN|13.76T|13760000000000|915|16743246|-14.88|33|2024-10-23|15/09/2024|||||915|1|2024-07-24|15/06/2024|21.57||1289710000000|1293330000000|840|1
2024-10-06 05:47:25|06463|1152820|BAPI|72.7B|72700000000|13|14501859|-74|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2024-10-06 05:47:33|06464|1159527|BHAT|2.63T|2630000000000|525|41761366|-8.7|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2024-10-06 05:47:42|06465|101352|BIPP|150.86B|150860000000|30|64067|-40|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2024-10-06 05:47:54|06466|1141285|PAMG|165.63B|165630000000|53|15040680|-3.64|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2024-10-06 05:48:02|06467|955952|BIKA|32.58B|32580000000|55|500|-25.68|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2024-10-06 05:48:11|06468|945724|BMSR|389.49B|389490000000|336|132292|-14.29|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2024-10-06 05:48:20|06469|994431|BOGA|2.24T|2240000000000|590|132159984|-52.42|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2024-10-06 05:48:30|06470|101353|BISI|4.25T|4250000000000|1415|232925|-10.73|32|2024-10-29|15/09/2024|||||1415|1|2024-07-31|15/06/2024|||||1650|1
2024-10-06 05:48:36|06471|1130941|POSA|419.44B|419440000000|50|0|0|16|2023-05-02|15/03/2023|-2.85||13770000000||50|1|2023-04-13|15/12/2022|-13.16||15310000000||50|1
2024-10-06 05:48:44|06472|943663|BIRD|4.65T|4650000000000|1860|3405788|-10.14|33|2024-10-25|15/09/2024|||||1860|1|2024-07-30|15/06/2024|||||1695|1
2024-10-06 05:48:52|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
2024-10-06 05:48:58|06474|1163263|SOFA|31.42B|31420000000|19|247272|0|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2024-10-06 05:49:08|06475|101221|BBLD|1.09T|1090000000000.0001|665|90242|-2.92|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2024-10-06 05:49:18|06476|101357|BULL|1.77T|1770000000000|126|296714758|96.88|24|2024-11-05|15/09/2024|||||126|1|2024-08-06|15/06/2024|||||106|1
2024-10-06 05:49:26|06477|101358|BUDI|1.04T|1040000000000|232|196775|-8.66|31|2024-10-29|15/09/2024|||||232|1|2024-07-31|15/06/2024|||||256|1
2024-10-06 05:49:35|06478|955767|BUKK|2.56T|2560000000000|970|45269|-17.09|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2024-10-06 05:49:43|06479|1175886|BUKA|11.86T|11860000000000|115|250366538|-45.75|18|2024-11-26|15/09/2024||2.64|||115|1|2024-07-29|15/06/2024|2.17|2.17|1244000000000|1243970000000|118|1
2024-10-06 05:49:56|06480|101599|PTBA|34.43T|34430000000000|2990|20776743|12.41|43|2024-10-28|15/09/2024||130.92||10460740000000|2990|1|2024-07-31|15/06/2024|107.8|107.8|10233000000000|10216500000000|2640|1
2024-10-06 05:50:05|06481|101359|BKDP|345.64B|345640000000|46|145205|-8|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2024-10-06 05:50:17|06482|101360|BUVA|1.19T|1190000000000|58|2431545|26.09|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2024-10-06 05:50:25|06483|1159526|BBSS|902.4B|902400000000|188|1934926|66.37|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2024-10-06 05:50:33|06484|101361|BCIP|71.5B|71500000000|50|10046339|-21.88|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2024-10-06 05:50:42|06485|101363|BUMI|50.13T|50130000000000|135|745296798|8.87|33|2024-10-31|15/09/2024|||||135|1|2024-07-30|15/06/2024|||||77|1
2024-10-06 05:50:52|06486|101362|BRMS|38T|38000000000000|268|299397536|49.72|31|2024-11-27|15/09/2024|||||268|1|2024-08-08|15/06/2024|||||148|1
2024-10-06 05:51:02|06487|101364|BSDE|24.47T|24470000000000|1170|25957734|12.5|43|2024-10-28|15/09/2024||46.04||3097300000000|1170|1|2024-08-22|15/06/2024|36.83|36.83|3024920000000|3572000000000|1165|1
2024-10-06 05:51:11|06488|101365|BTEK|185.11B|185110000000|4|91609965|-92|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2024-10-06 05:51:18|06489|1174873|BMHS|2.41T|2410000000000|280|1753492|-30.35|18|2024-10-29|15/09/2024|||||280|1|2024-08-26|15/06/2024|||371000000000|371000000000|298|1
2024-10-06 05:51:27|06490|1025102|HOKI|1.11T|1110000000000|115|7487089|-14.18|30|2024-11-04|15/09/2024|||||115|1|2024-07-31|15/06/2024|||||142|1
2024-10-06 05:51:35|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
2024-10-06 05:51:44|06492|1097641|CAKK|178.09B|178090000000|148|2779695|-18.68|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2024-10-06 05:51:52|06493|1056519|CAMP|1.75T|1750000000000|298|14628065|-13.37|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2024-10-06 05:52:01|06494|986048|CASA|25.39T|25390000000000|466|5242058|-22.33|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2024-10-06 05:52:13|06495|101367|MTFN|222.89B|222890000000|7|9915865|-86|25|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2024-10-06 05:52:19|06496|101368|CANI|42.51B|42510000000|51|56284|-37.8|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2024-10-06 05:52:28|06497|1128658|CPRI|121.67B|121670000000|50|100|0|18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2024-10-06 05:52:39|06498|101369|CASS|2.86T|2860000000000|1370|445240|110.77|31|2024-10-24|15/09/2024|||||1370|1|2024-08-15|15/06/2024|||||1090|1
2024-10-06 05:52:55|06499|1161015|CASH|103.04B|103040000000|72|325289|-11.11|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2024-10-06 05:53:05|06500|101370|CSAP|3.15T|3150000000000|555|96715|11|31|2024-11-04|15/09/2024|||||555|1|2024-07-31|15/06/2024|||||488|1
2024-10-06 05:53:15|06501|1177103|CMNT|17.13T|17129999999999.998|1000|34371389|-1.96|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2024-10-06 05:53:25|06502|998093|DKFT|716.75B|716750000000|130|14679965|19.27|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2024-10-06 05:53:35|06503|101371|CPRO|2.98T|2980000000000|50|11524189|-18.03|31|2024-11-06|15/09/2024|||||50|1|2024-10-18|15/06/2024|||||50|1
2024-10-06 05:53:43|06504|101372|CENT|1.62T|1620000000000|52|677671|-34.18|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2024-10-06 05:53:51|06505|101374|IGAR|480.33B|480330000000|500|153494|9.65|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2024-10-06 05:53:59|06506|101375|TPIA|748.32T|748320000000000|8650|17221097|215.69|21|2024-10-28|15/09/2024|||||8650|1|2024-07-30|15/06/2024|||||9525|1
2024-10-06 05:54:08|06507|1084856|NICK|390.69B|390690000000|600|131926|140|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2024-10-06 05:54:17|06508|101376|CPIN|78.05T|78050000000000|4760|7301094|-16.12|43|2024-10-29|15/09/2024||39.62|||4760|1|2024-07-30|15/06/2024||59.43|17049200000000|17049000000000|5175|1
2024-10-06 05:54:26|06509|102979|CINT|191B|191000000000|191|1032562|6.11|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2024-10-06 05:54:35|06510|985288|POWR|11.38T|11380000000000|720|3802625|-3.36|22|2024-10-30|15/09/2024|||||720|1|2024-07-26|15/06/2024|||||680|1
2024-10-06 05:54:41|06511|1159433|CSMI|2.27T|2270000000000|2780|1250|-11.75|12|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2024-10-06 05:54:51|06512|101378|CTRA|24.1T|24100000000000|1300|30524614|26.21|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
2024-10-06 05:54:58|06513|1156364|CSRA|1.24T|1240000000000|605|1184845|18.63|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2024-10-06 05:55:07|06514|1059849|CITA|9.86T|9860000000000|2490|5435|6.87|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2024-10-06 05:55:20|06515|101381|CTTH|36.93B|36930000000|30|126292|-40|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2024-10-06 05:55:30|06516|101382|CMNP|8.13T|8130000000000.001|1495|82322|-3.24|31|2024-10-29|15/09/2024|||||1495|1|2024-08-28|15/06/2024|||||1465|1
2024-10-06 05:55:37|06517|1118028|CLAY|282.7B|282700000000|110|608|-45|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2024-10-06 05:55:44|06518|945180|CTBN|1.75T|1750000000000|2190|4094|53.68|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2024-10-06 05:55:54|06519|101526|NIRO|3.11T|3110000000000|140|506031|0|31|2024-10-29|15/09/2024|||||140|1|2024-07-31|15/06/2024|||||140|1
2024-10-06 05:56:07|06520|101383|CFIN|1.67T|1670000000000|418|6380298|-18.04|32|2024-10-23|15/09/2024|||||418|1|2024-07-24|15/06/2024|||||464|1
2024-10-06 05:56:16|06521|101384|CLPI|324.72B|324720000000|1060|234302|9.84|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2024-10-06 05:56:25|06522|1137585|CCSI|324B|324000000000|270|90043|-51.79|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2024-10-06 05:56:32|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
2024-10-06 05:56:40|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
2024-10-06 05:56:48|06525|1179332|UFOE|626.78B|626780000000|274|1856483|39.8|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2024-10-06 05:56:55|06526|1155552|TEBE|854.53B|854530000000|665|430695|-17.9|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2024-10-06 05:57:04|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
2024-10-06 05:57:10|06528|101386|DEWA|1.53T|1530000000000|70|179322440|-5.41|0||
2024-10-06 05:57:19|06529|1141286|KAYU|11.97B|11970000000|18|434600|-95.77|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2024-10-06 05:57:28|06530|101387|DVLA|1.88T|1880000000000|1675|44606|-15.83|31|2024-11-14|15/09/2024|||||1675|1|2024-08-22|15/06/2024|||||1690|1
2024-10-06 05:57:36|06531|1175870|DCII|120.44T|120440000000000|50525|4425|45.29|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2024-10-06 05:57:45|06532|101224|DLTA|1.96T|1960000000000|2450|136440|-32.51|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2024-10-06 05:57:54|06533|101388|DOID|5.39T|5390000000000|705|18570709|41|22|2024-10-30|15/09/2024|||||705|1|2024-09-27|15/06/2024|||||725|1
2024-10-06 05:58:02|06534|101225|PDES|184.47B|184470000000|258|195366|-27.53|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2024-10-06 05:58:14|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
2024-10-06 05:58:26|06536|101389|DSFI|104B|104000000000|56|3800943|-31.71|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2024-10-06 05:58:36|06537|101390|DSNG|9.01T|9010000000000|850|34281155|38.21|31|2024-10-30|15/09/2024|||||850|1|2024-08-01|15/06/2024|||||685|1
2024-10-06 05:58:47|06538|1170439|DGNS|382.5B|382500000000|306|3744129|10.87|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2024-10-06 05:58:55|06539|1156799|DADA|59.45B|59450000000|8|7856495|-84|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2024-10-06 05:59:03|06540|1156578|DMND|7.48T|7480000000000|790|4548|-4.24|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2024-10-06 05:59:11|06541|102977|DSSA|255.83T|255830000000000|41500|1370248|-19.42|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2024-10-06 05:59:19|06542|1153258|DMMX|863.87B|863870000000|119|2274548|-73.56|21|2024-11-27|15/09/2024|||||119|1|2024-07-23|15/06/2024|||||127|1
2024-10-06 05:59:27|06543|1167988|PTDU|33B|33000000000|22|477458|-56|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2024-10-06 05:59:38|06544|1141614|KOTA|94.91B|94910000000|9|6590826|-82|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2024-10-06 05:59:48|06545|962002|DPUM|212.39B|212390000000|51|1465120|75.86|30|2024-11-28|15/09/2024|||||51|1|2024-09-26|15/06/2024|||||51|1
2024-10-06 05:59:57|06546|101392|DART|590.58B|590580000000|188|2783303|43.51|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2024-10-06 06:00:07|06547|985737|DAYA|1.23T|1230000000000|510|71434|99.22|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2024-10-06 06:00:16|06548|101393|DUTI|7.59T|7590000000000|4100|1583|-11.06|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2024-10-06 06:00:39|06549|101391|DPNS|113.91B|113910000000|344|79695|-27.12|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2024-10-06 06:00:50|06550|1057061|DWGL|1.01T|1010000000000|109|79441|-8.4|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2024-10-06 06:01:01|06551|101394|DYAN|470.03B|470030000000|110|10047951|-0.9|31|2024-10-25|15/09/2024|||||110|1|2024-07-31|15/06/2024|||||108|1
2024-10-06 06:01:16|06552|101366|BWPT|1.81T|1810000000000|58|13181180|-3.33|43|2024-10-29|15/09/2024|||||58|1|2024-07-26|15/06/2024|||||53|1
2024-10-06 06:01:25|06553|1141611|EAST|491.04B|491040000000|119|970978|-20.13|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2024-10-06 06:01:34|06554|102133|LRNA|66.5B|66500000000|190|521874|1.6|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2024-10-06 06:01:43|06555|101395|EKAD|803.59B|803590000000|230|515720|-8.73|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2024-10-06 06:01:52|06556|101226|EMTK|24.43T|24430000000000|400|32731052|-37.98|31|2024-10-29|15/09/2024|||||400|1|2024-07-29|15/06/2024|||||426|1
2024-10-06 06:02:01|06557|101396|ECII|298.86B|298860000000|246|94108|-37.88|32|2024-10-28|15/09/2024|||||246|1|2024-08-07|15/06/2024|||||240|1
2024-10-06 06:02:13|06558|101397|ELSA|3.72T|3720000000000|510|53724575|30.77|32|2024-11-12|15/09/2024|||||510|1|2024-08-06|15/06/2024|||||466|1
2024-10-06 06:02:22|06559|1050170|MDKI|465.55B|465550000000|184|377145|-8|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2024-10-06 06:02:31|06560|101398|ENRG|5.96T|5960000000000|240|52251966|-2.44|32|2024-11-27|15/09/2024|||||240|1|2024-08-28|15/06/2024|||||208|1
2024-10-06 06:02:40|06561|101227|EPMT|6.64T|6640000000000|2450|15282|-8.58|31|2024-10-29|15/09/2024|||||2450|1|2024-07-31|15/06/2024|||||2520|1
2024-10-06 06:02:46|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
2024-10-06 06:02:54|06563|101228|GSMF|739.98B|739980000000|52|746826|-18.75|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2024-10-06 06:03:01|06564|1174795|IPAC|81.69B|81690000000|86|21172|-23.89|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2024-10-06 06:03:09|06565|1156771|IKAN|29.17B|29170000000|35|1047834|-31.37|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2024-10-06 06:03:19|06566|101399|ERAA|6.88T|6880000000000|436|28658528|0.93|32|2024-10-30|15/09/2024|||||436|1|2024-08-01|15/06/2024|||16467000000000|16467000000000|426|1
2024-10-06 06:03:25|06567|101229|ERTX|138.95B|138950000000|108|4908243|-69.49|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2024-10-06 06:03:33|06568|1158985|ESTA|240.11B|240110000000|99|3368728|19.28|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2024-10-06 06:03:42|06569|1117906|BEEF|998.87B|998870000000|139|1849087|3.69|23|2023-05-05|15/03/2023|-3.64||24660000000||80.235000610352|1|2023-04-13|15/12/2022|-17.87||17360000000||82.192001342773|1
2024-10-06 06:03:49|06570|101400|ETWA|326.81B|326810000000|70|5800|-35.19|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2024-10-06 06:03:57|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
2024-10-06 06:04:03|06572|101230|ESTI|84.64B|84640000000|42|206909|-16|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2024-10-06 06:04:17|06573|101403|CNKO|53.74B|53740000000|6|28839726|-88|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2024-10-06 06:04:30|06574|101404|TAXI|40.89B|40890000000|4|30314739|-92|31|2024-10-30|15/09/2024|||||4|1|2024-07-30|15/06/2024|||||4|1
2024-10-06 06:04:39|06575|101405|FASW|15.36T|15360000000000|6200|21205|6.44|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2024-10-06 06:04:45|06576|1174972|FLMC|62.5B|62500000000|80|90031|1.27|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2024-10-06 06:04:52|06577|1168850|FAPA|19.15T|19150000000000|5275|11485|1.44|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2024-10-06 06:05:01|06578|101231|FAST|1.73T|1730000000000|434|81842|-45.75|31|2024-11-28|15/09/2024|||||434|1|2024-08-27|15/06/2024|||||454|1
2024-10-06 06:05:13|06579|1172380|FIMP|16.8B|16800000000|42|22197|-25|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2024-10-06 06:05:22|06580|101406|KBLV|106.27B|106270000000|61|69531|-39.6|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2024-10-06 06:05:32|06581|101604|AISA|1.22T|1220000000000|131|5943466|12.93|30|2024-10-28|15/09/2024|||||131|1|2024-08-28|15/06/2024|||||131|1
2024-10-06 06:05:40|06582|101232|FISH|5.52T|5520000000000|11500|5592|111.01|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2024-10-06 06:05:49|06583|1179151|BOBA|235.77B|235770000000|204|1661220|42.66|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2024-10-06 06:05:58|06584|101407|FORU|1.3T|1300000000000|2800|577755|1617.79|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2024-10-06 06:06:07|06585|101408|FMII|1.57T|1570000000000|246|567409|-20.56|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
2024-10-06 06:06:13|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
2024-10-06 06:06:21|06587|1141613|FUJI|256.1B|256100000000.00003|197|502320|-19.26|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2024-10-06 06:06:31|06588|101410|GJTL|4.16T|4160000000000|1195|15404057|61.49|31|2024-10-25|15/09/2024|||||1195|1|2024-08-01|15/06/2024|||||1150|1
2024-10-06 06:06:38|06589|1156094|GLVA|540B|540000000000|360|46791|-60.44|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2024-10-06 06:06:47|06590|101411|GTBO|705B|705000000000|282|812674|-46.79|31|2024-10-22|15/09/2024|||||282|1|2024-08-06|15/06/2024|||||268|1
2024-10-06 06:06:55|06591|101412|GIAA|5.85T|5850000000000|64|18335643|-29.67|22|2024-10-31|15/09/2024|||||64|1|2024-08-01|15/06/2024|||||60|1
2024-10-06 06:07:03|06592|1052356|GMFI|1.86T|1860000000000|66|1416522|-18.52|30|2024-11-21|15/09/2024|||||66|1|2024-09-13|15/06/2024|||||65|1
2024-10-06 06:07:13|06593|955953|BOLT|2.6T|2600000000000|1110|459251|27.59|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2024-10-06 06:07:22|06594|1097268|GOOD|14.83T|14830000000000|402|204432|-1.95|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2024-10-06 06:07:28|06595|1153099|SLIS|140.41B|140410000000|57|18264685|-37.36|18|2023-05-08|15/03/2023|3.57||104800000000||168.5|1|2023-04-11|15/12/2022|8.51||130200000000||176.47999572754|1
2024-10-06 06:07:40|06596|101413|GEMA|393.6B|393600000000|246|83828|-11.51|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2024-10-06 06:07:48|06597|1177036|GPSO|70.67B|70670000000|106|1785898|-15.2|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2024-10-06 06:07:56|06598|1073263|GHON|946B|946000000000|1720|10609|-6.01|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2024-10-06 06:08:05|06599|1155107|WOWS|96.55B|96550000000|39|2033706|-22|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2024-10-06 06:08:15|06600|101414|BMTR|3.53T|3530000000000|216|28243771|-22.86|43|2024-10-31|15/09/2024|||||216|1|2024-07-30|15/06/2024|||||228|1
2024-10-06 06:08:21|06601|1177101|RUNS|58.74B|58740000000|60|79857|-1.64|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2024-10-06 06:08:30|06602|101415|GLOB|78.89B|78890000000|71|1108|-35.45|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2024-10-06 06:08:40|06603|101416|SMMT|2.66T|2660000000000|845|100635|-31.85|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2024-10-06 06:08:48|06604|101233|GEMS|71.47T|71470000000000|12150|1222835|100|14|2024-11-13|15/09/2024|||||12150|1|2024-08-22|15/06/2024|||||9225|1
2024-10-06 06:08:56|06605|1138474|POLU|573.75B|573750000000|765|210802|-7.27|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2024-10-06 06:09:06|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
2024-10-06 06:09:17|06607|943650|GDYR|629.35B|629350000000|1535|245725|14.55|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2024-10-06 06:09:28|06608|101418|GMTD|4.11T|4110000000000.0005|4050|48051|-72.73|25|2023-04-21|15/03/2023|264.46||96460000000||14850|1|2023-03-24|15/12/2022|27.66||175400000000||14850|1
2024-10-06 06:09:37|06609|101419|GZCO|522B|522000000000|87|23303560|-5.43|31|2024-10-30|15/09/2024|||||87|1|2024-07-31|15/06/2024|||||89|1
2024-10-06 06:09:46|06610|985853|JGLE|203.24B|203240000000|9|5456566|-82|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2024-10-06 06:09:55|06611|101420|BLTZ|1.75T|1750000000000|2000|1357|8.4|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2024-10-06 06:10:01|06612|1166028|HOMI|355.95B|355950000000|226|11362375|-58.53|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2024-10-06 06:10:10|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
2024-10-06 06:10:23|06614|101422|GWSA|1.11T|1110000000000|142|1734388|-12.88|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2024-10-06 06:10:29|06615|1177104|GTSI|537.85B|537850000000|34|1228920|-35.85|0||
2024-10-06 06:10:39|06616|101423|GGRM|30.5T|30500000000000|15850|838232|-36.54|43|2024-10-28|15/09/2024|||||15850|1|2024-07-29|15/06/2024|||23754000000000|23754000000000|16600|1
2024-10-06 06:10:48|06617|1078225|TRUK|50.9B|50900000000|117|6885971|44.44|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2024-10-06 06:10:57|06618|101424|GDST|1.13T|1130000000000|126|900114|-21.25|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2024-10-06 06:11:03|06619|1152962|GGRP|7.75T|7750000000000|640|392377|30.61|0||
2024-10-06 06:11:14|06620|943648|HMSP|83.75T|83750000000000|720|41694511|-16.28|38|2024-10-24|15/09/2024|||||720|1|2024-07-24|15/06/2024|||28710000000000|28869670000000|725|1
2024-10-06 06:11:21|06621|101425|MYRX|4.34T|4340000000000|50|650212031|0|12|2019-10-30|15/09/2019|0.61||394200000000||92|1|2019-07-31|15/06/2019|0.12||238900000000||103|1
2024-10-06 06:11:28|06622|1173515|HOPE|80.95B|80950000000|38|260852|-24|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2024-10-06 06:11:37|06623|101207|AHAP|539B|539000000000|110|22299462|-0.9|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2024-10-06 06:11:46|06624|1025104|HRTA|2.14T|2140000000000.0002|464|27636431|13.73|31|2024-11-04|15/09/2024|||||464|1|2024-08-01|15/06/2024|||||404|1
2024-10-06 06:11:55|06625|101427|HRUM|18.71T|18710000000000|1405|21736742|-15.36|33|2024-10-30|15/09/2024||||442910000|1405|1|2024-08-01|15/06/2024|||407460000|407460000|1190|1
2024-10-06 06:12:02|06626|1176963|HAIS|577.78B|577780000000|220|1866338|-21.43|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2024-10-06 06:12:10|06627|1141607|HDIT|32.02B|32020000000.000004|21|958145|-58|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2024-10-06 06:12:20|06628|101428|HERO|2.76T|2760000000000|660|16269|-46.77|31|2024-10-30|15/09/2024|||||660|1|2024-07-31|15/06/2024|||||655|1
2024-10-06 06:12:29|06629|101429|HEXA|4.81T|4810000000000|5725|1007466|1.33|21|2024-10-24|15/09/2024|||||5725|1|2024-07-26|15/06/2024|||||6575|1
2024-10-06 06:12:38|06630|943655|HADE|12.72B|12720000000|6|4155829|50|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2024-10-06 06:12:46|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
2024-10-06 06:12:53|06632|1137430|FITT|133.04B|133039999999.99998|102|1800946|-77.13|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
2024-10-06 06:13:00|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
2024-10-06 06:13:09|06634|101432|SHID|1.11T|1110000000000|995|37920|-43.47|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2024-10-06 06:13:20|06635|943656|HITS|2.02T|2020000000000|284|508249|-20.67|31|2024-11-27|15/09/2024|||||284|1|2024-08-01|15/06/2024|||||300|1
2024-10-06 06:13:27|06636|101433|KARW|948.25B|948250000000|1615|3818286|2733.33|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2024-10-06 06:13:35|06637|1177229|IDEA|36.12B|36120000000|34|1552322|-54.67|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2024-10-06 06:13:44|06638|1155911|IFSH|2.1T|2100000000000|1090|45802|6.34|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2024-10-06 06:13:53|06639|1172375|LFLO|136B|136000000000|104|711617|96.23|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2024-10-06 06:14:02|06640|943664|IMPC|19.1T|19100000000000|352|3681949|6.02|31|2024-10-24|15/09/2024|||||352|1|2024-07-26|15/06/2024|||690000000000||336|1
2024-10-06 06:14:12|06641|101435|INKP|48.28T|48280000000000|8825|5762406|-14.73|23|2024-11-11|15/09/2024|||||8825|1|2024-08-06|15/06/2024|0.0369||798000000|830890000|7875|1
2024-10-06 06:14:20|06642|1073264|INPS|83.2B|83200000000|128|819077|-32.63|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2024-10-06 06:14:29|06643|101436|INAI|88.7B|88700000000|140|122031|-30.69|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2024-10-06 06:14:38|06644|101437|INDY|8.82T|8820000000000|1695|13650951|-15.67|31|2024-10-31|15/09/2024|||||1695|1|2024-08-01|15/06/2024|||||1390|1
2024-10-06 06:14:46|06645|101438|SRSN|307.02B|307020000000|51|2686428|-3.77|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2024-10-06 06:14:55|06646|987137|INCF|43.78B|43780000000|26|660662|-48|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2024-10-06 06:15:00|06647|101234|BRAM|2.63T|2630000000000|5850|1315|-12.69|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2024-10-06 06:15:09|06648|1177035|OILS|44.95B|44950000000|99|4529182|-33.11|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2024-10-06 06:15:16|06649|101235|PTIS|149.64B|149640000000|272|961022|-27.27|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2024-10-06 06:15:31|06650|101439|ITMG|29.35T|29350000000000|25975|1665989|-1.8|34|2024-11-07|15/09/2024||0.103||583200000|25975|1|2024-08-22|15/06/2024|0.0597|0.0696|560290000|557600000|26675|1
2024-10-06 06:15:42|06651|101440|INTP|23.42T|23420000000000|6825|2248694|-31.92|43|2024-10-30|15/09/2024||136.8||5141070000000|6825|1|2024-07-31|15/06/2024|97.73|69.81|4042000000000|4042000000000|7225|1
2024-10-06 06:15:51|06652|101441|INAF|390.51B|390510000000|126|30900|-73.86|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2024-10-06 06:16:00|06653|101443|INDF|61.9T|61900000000000|7050|10663666|2.55|43|2024-11-27|15/09/2024||350.16|||7050|1|2024-08-05|15/06/2024|351.11|291.8|26505000000000|26505000000000|6100|1
2024-10-06 06:16:12|06654|101442|ICBP|141.4T|141400000000000|12125|5742755|5.43|43|2024-10-30|15/09/2024||231.03|||12125|1|2024-08-04|15/06/2024|153.53|101.66|17039000000000|17039170000000|11175|1
2024-10-06 06:16:22|06655|1179330|EDGE|8.91T|8910000000000|4410|90400|21.49|11|2023-04-21|15/03/2023|142.09||225400000000||3810|1|2023-03-30|15/12/2022|164.66||213100000000||3800|1
2024-10-06 06:16:30|06656|101444|IMJS|1.68T|1680000000000|194|12921663|-40.12|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2024-10-06 06:16:41|06657|101445|IMAS|5.09T|5090000000000|1275|639078|-25.87|43|2024-11-22|15/09/2024|||||1275|1|2024-08-05|15/06/2024|||||1290|1
2024-10-06 06:16:48|06658|1155954|IFII|1.78T|1780000000000|189|104572|18.12|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2024-10-06 06:16:57|06659|962003|IDPR|374.56B|374560000000|187|438025|36.5|31|2024-10-25|15/09/2024|||||187|1|2024-07-31|15/06/2024|||||142|1
2024-10-06 06:17:05|06660|943994|OMRE|1.24T|1240000000000|420|3307|-24.32|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2024-10-06 06:17:14|06661|101434|IATA|1.06T|1060000000000|42|7543114|-19.23|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2024-10-06 06:17:23|06662|102970|INPP|11.57T|11570000000000|1035|688000|120.21|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2024-10-06 06:17:30|06663|1141287|ITIC|261.52B|261519999999.99997|278|381466|3.73|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2024-10-06 06:17:36|06664|101446|IPOL|805.42B|805420000000|125|133353|-5.3|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2024-10-06 06:17:43|06665|101236|INDR|2.22T|2220000000000|3390|44275|-3.14|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2024-10-06 06:17:52|06666|101447|DNET|128.72T|128720000000000|9075|228228|97.71|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2024-10-06 06:18:01|06667|101448|ISAT|85.67T|85670000000000|10625|4387612|4.17|43|2024-11-06|15/09/2024||178.53||14461000000000|10625|1|2024-07-30|15/06/2024|122.29|170.23|14141000000000|14156000000000|11700|1
2024-10-06 06:18:11|06668|101449|INDS|1.89T|1890000000000|288|1256460|-89.79|33|2024-11-20|15/09/2024|||||288|1|2024-08-27|15/06/2024|||||300|1
2024-10-06 06:18:18|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
2024-10-06 06:18:27|06670|1008687|CARS|1.2T|1200000000000|80|8514038|-25.23|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2024-10-06 06:18:33|06671|1141609|INOV|164.55B|164550000000|91|426605|-43.83|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2024-10-06 06:18:43|06672|943644|IBFN|62.21B|62210000000|41|2205945|41.38|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2024-10-06 06:18:53|06673|101452|INCI|117.33B|117330000000|565|77942|8.65|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
2024-10-06 06:19:02|06674|1025105|WOOD|1.57T|1570000000000|250|6395334|-39.61|31|2024-11-15|15/09/2024|||||250|1|2024-08-05|15/06/2024|||||226|1
2024-10-06 06:19:14|06675|946578|INTD|156.24B|156240000000|264|1311270|83.33|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2024-10-06 06:19:25|06676|101453|MDIA|392.16B|392160000000|10|916500|-80|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2024-10-06 06:19:33|06677|101454|IBST|7.16T|7160000000000|5300|1611|0|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2024-10-06 06:19:42|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
2024-10-06 06:19:53|06679|101455|IKAI|146.36B|146360000000|11|3775478|-78|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2024-10-06 06:20:04|06680|101456|DILD|2.11T|2109999999999.9998|204|49605362|5.15|32|2024-11-20|15/09/2024|||||204|1|2024-07-31|15/06/2024|||||173|1
2024-10-06 06:20:16|06681|101457|INTA|60.19B|60190000000|18|3752435|-64|31|2024-10-30|15/09/2024|||||18|1|2024-07-31|15/06/2024|||||7|1
2024-10-06 06:20:25|06682|101458|ICON|38.14B|38140000000|35|135309|-30|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2024-10-06 06:20:34|06683|1153173|IRRA|714.71B|714710000000|474|2570449|-5.2|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2024-10-06 06:20:42|06684|101459|PSAB|7.46T|7460000000000|282|211737968|239.76|21|2024-12-02|15/09/2024|||||282|1|2024-08-02|15/06/2024|||||218|1
2024-10-06 06:20:51|06685|101468|JIHD|819.82B|819820000000|352|48752|-14.15|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2024-10-06 06:20:59|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
2024-10-06 06:21:10|06687|945179|JSPT|5.45T|5450000000000|2350|22330|174.85|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2024-10-06 06:21:18|06688|101450|SIDO|19.2T|19200000000000|640|30514165|7.56|33|2024-10-23|15/09/2024||5.18||794870000000|640|1|2024-07-23|15/06/2024|5.54|5.54|843000000000|842300000000|725|1
2024-10-06 06:21:27|06689|101461|JPFA|16.8T|16800000000000|1445|22267303|6.64|33|2024-10-30|15/09/2024|||||1445|1|2024-07-31|15/06/2024|||13723000000000|13723250000000|1540|1
2024-10-06 06:21:37|06690|1057069|IPCM|1.42T|1420000000000|270|671363|-4.93|31|2024-10-29|15/09/2024|||||270|1|2024-07-31|15/06/2024|||||270|1
2024-10-06 06:21:47|06691|101462|JSMR|35.42T|35420000000000|4880|6480120|17.87|43|2024-11-27|15/09/2024||111.04||4547530000000|4880|1|2024-07-31|15/06/2024||111.04|4895000000000|5961450000000|5325|1
2024-10-06 06:21:54|06692|1131181|JAST|59.54B|59540000000|55|609748|3.77|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2024-10-06 06:22:02|06693|101463|JTPE|1.96T|1960000000000|286|19233992|-2.05|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2024-10-06 06:22:11|06694|101460|JAWA|2.01T|2009999999999.9998|124|4756253|-17.88|31|2024-10-30|15/09/2024|||||124|1|2024-07-30|15/06/2024|||||86|1
2024-10-06 06:22:20|06695|101464|JKON|1.52T|1520000000000|93|45226918|-21.85|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2024-10-06 06:22:29|06696|101466|JRPT|8.52T|8520000000000|660|764875|-1.49|32|2024-10-31|15/09/2024|||||660|1|2024-08-01|15/06/2024|||||665|1
2024-10-06 06:22:37|06697|1088205|RISE|10.84T|10840000000000|990|97328|2.06|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2024-10-06 06:22:45|06698|1073106|HELI|273.18B|273180000000|328|8365923|304.94|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2024-10-06 06:22:54|06699|101467|JECC|446.04B|446040000000|590|67672|-81.27|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2024-10-06 06:23:05|06700|101238|KBLM|347.2B|347200000000|310|456420|6.9|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2024-10-06 06:23:19|06701|101470|KLBF|80.46T|80460000000000|1740|31361174|-5.18|43|2024-10-30|15/09/2024||14.69|||1740|1|2024-07-30|15/06/2024|16.78|16.96|7965000000000|7825000000000|1560|1
2024-10-06 06:23:30|06702|1052430|ZINC|378.75B|378750000000|15|7287833|-70|30|2024-10-29|15/09/2024|||||15|1|2024-08-01|15/06/2024|||||14|1
2024-10-06 06:23:39|06703|1159436|KBAG|164.45B|164450000000|23|5455811|-54|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2024-10-06 06:23:50|06704|101469|KIJA|3.78T|3780000000000|184|166996396|21.05|31|2024-11-13|15/09/2024|||||184|1|2024-08-05|15/06/2024|||||132|1
2024-10-06 06:23:59|06705|101239|KICI|38.92B|38920000000|141|3433589|6.82|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2024-10-06 06:24:10|06706|101471|KDSI|769.5B|769500000000|1900|28693|25.83|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2024-10-06 06:24:16|06707|1177100|RSGK|1.14T|1140000000000|1225|15446|-4.3|0||
2024-10-06 06:24:21|06708|1152348|KEEN|2.47T|2470000000000|675|1216237|-23.3|0||
2024-10-06 06:24:29|06709|101472|KIAS|358.3B|358300000000|24|754032|60|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2024-10-06 06:24:35|06710|101473|||||||10|2019-10-27|15/09/2019|-2||||50|1|2019-08-23|15/06/2019|-1.88||382900000||50|1
2024-10-06 06:24:43|06711|101474|KAEF|4.17T|4170000000000|750|3792471|-6.83|32|2024-10-30|15/09/2024|||||750|1|2024-07-31|15/06/2024|||||605|1
2024-10-06 06:24:53|06712|962004|KINO|1.79T|1790000000000|1300|24187|-10.65|32|2024-10-30|15/09/2024|||||1300|1|2024-07-31|15/06/2024|||||1325|1
2024-10-06 06:25:03|06713|1052236|KIOS|55.94B|55940000000|52|4091949|-18.75|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2024-10-06 06:25:28|06714|1025103|KMTR|2.43T|2430000000000|296|127491|2.78|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2024-10-06 06:25:39|06715|101475|KBLI|1.55T|1550000000000|388|592537|24.36|31|2024-11-20|15/09/2024|||||388|1|2024-07-31|15/06/2024|||||396|1
2024-10-06 06:25:44|06716|101476|KOBX|311.33B|311330000000|137|3124472|-37.73|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2024-10-06 06:25:53|06717|101240|KOIN|72.58B|72580000000|74|2603|-6.33|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2024-10-06 06:26:14|06718|1097709|SATU|250.25B|250250000000|182|24164740|91.58|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2024-10-06 06:26:25|06719|101477|KRAS|3.1T|3100000000000|160|23927379|-12.57|22|2024-10-28|15/09/2024|||||160|1|2024-08-07|15/06/2024|||||101|1
2024-10-06 06:26:33|06720|101478|KREN|145.64B|145640000000|8|7993500|-84|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2024-10-06 06:26:40|06721|1141288|KJEN|40B|40000000000|80|11953361|-22.33|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2024-10-06 06:26:48|06722|1165986|KMDS|568B|568000000000|710|1843182|55.02|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2024-10-06 06:26:54|06723|1174268|LABA|627.02B|627020000000|620|38471276|1140|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2024-10-06 06:27:01|06724|1156770|TAMA|15.6B|15600000000|13|278128|-62.86|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2024-10-06 06:27:10|06725|101480|LMPI|69.59B|69590000000|69|14800|-51.06|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2024-10-06 06:27:24|06726|101481|LTLS|1.49T|1490000000000|1000|298369|-1.96|31|2024-11-19|15/09/2024|||||1000|1|2024-07-26|15/06/2024|||||1000|1
2024-10-06 06:27:33|06727|1057991|LCKM|298B|298000000000|298|33712|-3.87|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2024-10-06 06:27:43|06728|101486|LPPS|139.77B|139770000000|54|538817|-14.29|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2024-10-06 06:27:51|06729|101482|LAPD|75.36B|75360000000|19|2631658|-62|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2024-10-06 06:27:57|06730|1173015|LUCY|159.05B|159050000000|105|276915|-32.89|0||
2024-10-06 06:28:05|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
2024-10-06 06:28:18|06732|102980|LINK|4.1T|4099999999999.9995|1490|107431|-10.78|37|2024-11-27|15/09/2024|||||1490|1|2024-07-31|15/06/2024|||||1300|1
2024-10-06 06:28:26|06733|102975|LION|207.02B|207020000000|398|1649|-35.81|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2024-10-06 06:28:35|06734|101242|LMSH|34.56B|34560000000|360|2045|-18.18|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2024-10-06 06:28:45|06735|101483|LPCK|2.04T|2040000000000|760|626954|-16.94|31|2024-10-25|15/09/2024|||||760|1|2024-09-18|15/06/2024|||||755|1
2024-10-06 06:28:59|06736|101484|LPGI|984B|984000000000|328|286820|-93.66|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2024-10-06 06:29:22|06737|101485|LPKR|7.58T|7580000000000|107|123502103|17.58|43|2024-10-31|15/09/2024||1.58|||107|1|2024-09-19|15/06/2024||1.58|3395000000000||95|1
2024-10-06 06:29:30|06738|101487|LEAD|421.16B|421160000000|104|11111577|25.3|21|2024-10-31|15/09/2024|||||104|1|2024-08-21|15/06/2024|||||89|1
2024-10-06 06:29:37|06739|101243|FPNI|1.11T|1110000000000|200|1734485|-3.85|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2024-10-06 06:29:51|06740|1056016|MCAS|1.13T|1130000000000|1300|1053085|-81.36|31|2024-10-29|15/09/2024|||||1300|1|2024-07-30|15/06/2024|||||955|1
2024-10-06 06:30:04|06741|1095932|MOLI|648.32B|648320000000|238|667874|-45.16|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2024-10-06 06:30:19|06742|943659|MGNA|54.57B|54570000000|16|294523|-68|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2024-10-06 06:30:31|06743|1096528|MPRO|19.34T|19340000000000|1945|28778|-30.29|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2024-10-06 06:30:39|06744|101489|ABBA|133.82B|133820000000|34|1114314|-56.41|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2024-10-06 06:30:48|06745|963746|MARI|262.63B|262630000000|50|6786917|-43.82|31|2024-10-21|15/09/2024|||||50|1|2024-08-22|15/06/2024|||||50|1
2024-10-06 06:30:56|06746|1088700|MGRO|2.29T|2290000000000|650|6824925|2.36|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2024-10-06 06:31:05|06747|1158997|AMAN|437.71B|437710000000|113|2621212|-4.24|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2024-10-06 06:31:17|06748|1052365|MTWI|456.22B|456220000000|156|5380842|52.94|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2024-10-06 06:31:27|06749|101490|MAIN|1.66T|1660000000000|740|7097751|53.53|33|2024-10-30|15/09/2024|||||740|1|2024-08-01|15/06/2024|||3244000000000||890|1
2024-10-06 06:31:35|06750|1052879|AKSI|432B|432000000000|600|3837322|257.14|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2024-10-06 06:31:47|06751|101244|MFIN|11.9T|11900000000000|4490|718256|59.22|31|2024-11-07|15/09/2024|||||4490|1|2024-07-31|15/06/2024|||||3260|1
2024-10-06 06:31:57|06752|101491|TCID|961.1B|961100000000|2390|64512|-20.33|33|2024-11-25|15/09/2024|||||2390|1|2024-08-21|15/06/2024|||||2480|1
2024-10-06 06:32:06|06753|1088206|MAPA|24.8T|24800000000000|870|24982972|3.57|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
2024-10-06 06:32:15|06754|1025107|MAPB|4.17T|4170000000000|1745|1867|-14.46|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2024-10-06 06:32:23|06755|1025108|MABA|768.26B|768260000000|50|2576954|0|12|2020-06-03|15/12/2019|-7.02||10570000000||50|1|2019-12-04|15/09/2019|-3.12||14270000000||50|1
2024-10-06 06:32:32|06756|1025109|MARK|4.09T|4090000000000|1075|19215965|79.17|31|2024-10-29|15/09/2024|||||1075|1|2024-07-25|15/06/2024|||||870|1
2024-10-06 06:32:41|06757|101492|MBTO|110.21B|110210000000|103|7304517|10.75|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2024-10-06 06:32:49|06758|943649|MAMI|615.26B|615260000000|50|3300|0|23|2022-11-30|15/09/2022|-0.84||9800000000||50|1|2022-10-04|15/03/2022|-0.87||9200000000||50|1
2024-10-06 06:32:57|06759|101245|MREI|512.61B|512610000000|990|207215|-47.48|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2024-10-06 06:33:07|06760|101493|LPPF|3.6T|3600000000000|1595|1620994|-36.45|39|2024-10-29|15/09/2024|||||1595|1|2024-07-31|15/06/2024|||3490000000000|2920670000000|1440|1
2024-10-06 06:33:20|06761|101494|MPPA|648.33B|648330000000|50|34652777|-35.9|34|2024-10-29|15/09/2024|||||50|1|2024-07-30|15/06/2024|||||50|1
2024-10-06 06:33:29|06762|101495|MYOR|64.39T|64390000000000|2880|8778562|7.87|33|2024-10-25|15/09/2024|||||2880|1|2024-07-25|15/06/2024|||7462000000000|7462040000000|2510|1
2024-10-06 06:33:37|06763|1089909|FILM|29.48T|29480000000000|3100|7312975|8.01|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2024-10-06 06:33:45|06764|101496|MEDC|35.59T|35590000000000|1420|48268111|5.58|22|2024-10-30|15/09/2024|||||1420|1|2024-08-02|15/06/2024|||609000000|609000000|1340|1
2024-10-06 06:33:56|06765|101497|MNCN|4.07T|4070000000000.0005|308|67575913|-36.89|43|2024-10-30|15/09/2024|||||308|1|2024-07-30|15/06/2024|||2018000000000|2150000000000|340|1
2024-10-06 06:34:05|06766|1076873|HEAL|22.34T|22340000000000|1500|8772911|8.7|30|2024-11-01|15/09/2024|||||1500|1|2024-07-24|15/06/2024|||1638000000000|1638000000000|1330|1
2024-10-06 06:34:16|06767|954961|MMLP|3.2T|3200000000000|464|1553497|24.06|32|2024-10-25|15/09/2024|||||464|1|2024-07-25|15/06/2024|||||346|1
2024-10-06 06:34:23|06768|1115772|ZONE|761.4B|761400000000|875|39131|-22.57|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2024-10-06 06:34:30|06769|1163148|EPAC|29.73B|29730000000|9|1422108|-10|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2024-10-06 06:34:38|06770|101498|EMDE|425.45B|425450000000|127|2110694|-32.09|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2024-10-06 06:34:48|06771|1024518|MPOW|58.82B|58820000000|72|14648368|-5.26|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2024-10-06 06:34:56|06772|1128812|HRME|190.68B|190680000000|32|436617|-36|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2024-10-06 06:35:05|06773|945178|MERK|1.67T|1670000000000|3730|24031|-20.64|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2024-10-06 06:35:17|06774|954960|MDKA|65.42T|65420000000000|2680|38302935|11.2|21|2024-11-19|15/09/2024||||674670000|2680|1|2024-09-30|15/06/2024|||552800000|544780000|2700|1
2024-10-06 06:35:24|06775|1128657|MTPS|33.36B|33360000000|16|591829|-68|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2024-10-06 06:35:33|06776|1158998|CARE|2.99T|2990000000000|90|23016755|-81.25|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2024-10-06 06:35:41|06777|101246|MTSM|20.72B|20720000000|89|21914|-73.03|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2024-10-06 06:35:53|06778|101499|MTDL|7.43T|7430000000000|605|5189882|23.47|31|2024-10-24|15/09/2024|||||605|1|2024-07-25|15/06/2024|||||660|1
2024-10-06 06:36:01|06779|101247|MKPI|25.41T|25410000000000|26800|17023|-18.73|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2024-10-06 06:36:11|06780|101500|MTLA|3.22T|3220000000000|420|39037|9.38|32|2024-10-28|15/09/2024|||||420|1|2024-07-31|15/06/2024|||||420|1
2024-10-06 06:36:20|06781|101501|MIDI|15.18T|15180000000000|454|18413372|-3.81|29|2024-11-26|15/09/2024|||||454|1|2024-08-01|15/06/2024|||4991000000000|4991000000000|424|1
2024-10-06 06:36:30|06782|101502|SDPC|174.54B|174540000000|137|663240|-11.61|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2024-10-06 06:36:40|06783|101503|PADI|113.07B|113070000000|10|1350269|11.11|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2024-10-06 06:36:53|06784|101504|MAPI|27.37T|27370000000000|1655|25861658|-16.83|43|2024-10-28|15/09/2024||26.03|||1655|1|2024-07-30|15/06/2024|31.43|27.76|9205000000000|9395820000000|1380|1
2024-10-06 06:37:01|06785|951639|KOPI|330.5B|330500000000|474|316025|30.22|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2024-10-06 06:37:16|06786|101505|MIRA|35.65B|35650000000|9|2525894|0|32|2024-10-30|15/09/2024|||||9|1|2024-08-01|15/06/2024|||||5|1
2024-10-06 06:37:24|06787|101506|MITI|616.09B|616090000000|174|2777720|-59.53|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2024-10-06 06:37:34|06788|948393|MIKA|44.23T|44230000000000|3180|11228522|11.58|33|2024-10-30|15/09/2024||19.59||1344300000000|3180|1|2024-07-18|15/06/2024|23.11|22.4|1209000000000|1209000000000|2910|1
2024-10-06 06:37:43|06789|960819|MKNT|5.5B|5500000000|1|4306000|-50|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2024-10-06 06:37:52|06790|963747|MTRA|187.88B|187880000000|244|569021|0|20|2023-05-12|15/03/2022|-105.1||16540000000||244|1|2023-03-20|15/12/2021|-97.33||2160000000||244|1
2024-10-06 06:38:02|06791|101507|MPMX|4.46T|4460000000000|1020|4343845|0.99|40|2024-10-30|15/09/2024|||||1020|1|2024-07-31|15/06/2024|||||995|1
2024-10-06 06:38:12|06792|101508|MBSS|2.46T|2460000000000|1405|482828|13.31|31|2024-10-28|15/09/2024|||||1405|1|2024-07-26|15/06/2024|||||995|1
2024-10-06 06:38:19|06793|943662|MBAP|4.12T|4120000000000|3360|186282|-34.12|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2024-10-06 06:38:28|06794|101509|BHIT|3.51T|3510000000000|42|33933661|-16|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2024-10-06 06:38:36|06795|101510|BCAP|2.86T|2860000000000|67|81129782|34|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2024-10-06 06:38:45|06796|101511|KPIG|15.61T|15610000000000|160|224166900|142.42|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2024-10-06 06:38:55|06797|101512|MSKY|927.38B|927380000000|93|68030997|-35.42|40|2024-10-30|15/09/2024|||||93|1|2024-07-31|15/06/2024|||||86|1
2024-10-06 06:39:04|06798|1081669|MSIN|91.01T|91010000000000|7500|763534|150.84|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2024-10-06 06:39:16|06799|1141298|IPTV|1.18T|1180000000000|28|10271512|-44|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2024-10-06 06:39:29|06800|101513|MDRN|61.06B|61060000000|8|1096872|33.33|31|2024-10-28|15/09/2024|||||8|1|2024-08-01|15/06/2024|||||5|1
2024-10-06 06:39:40|06801|101514|MDLN|626.65B|626650000000|50|5887900|-35.9|32|2024-10-30|15/09/2024|||||50|1|2024-07-26|15/06/2024|||||50|1
2024-10-06 06:39:50|06802|1166257|ENZO|77.85B|77850000000|36|165866|-28|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2024-10-06 06:39:57|06803|1155743|KEJU|2.42T|2420000000000|1610|85849|35.29|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2024-10-06 06:40:08|06804|101515|MLIA|2.25T|2250000000000|340|3980509|-17.87|32|2024-10-24|15/09/2024|||||340|1|2024-07-31|15/06/2024|||||356|1
2024-10-06 06:40:19|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
2024-10-06 06:40:29|06806|101300|AMAG|1.71T|1710000000000|346|146048|2.37|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2024-10-06 06:40:41|06807|101517|MLBI|12.8T|12800000000000|6075|165763|-29.15|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2024-10-06 06:40:48|06808|101518|MICE|287.67B|287670000000|486|48136|-7.43|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2024-10-06 06:40:58|06809|101519|LPIN|157.25B|157250000000|370|129203|-1.6|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2024-10-06 06:41:05|06810|101248|MFMI|685.61B|685610000000|905|25375|32.12|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2024-10-06 06:41:18|06811|101520|MLPL|1.17T|1170000000000|75|82343992|-9.64|31|2024-10-29|15/09/2024|||||75|1|2024-07-29|15/06/2024|||||52|1
2024-10-06 06:41:26|06812|101521|MLPT|10.13T|10130000000000|5400|644597|207.69|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2024-10-06 06:41:36|06813|101522|MASA|56.93T|56930000000000|6200|57557|117.54|31|2024-10-29|15/09/2024|||||6200|1|2024-09-27|15/06/2024|||||6200|1
2024-10-06 06:41:43|06814|101523|MRAT|172.06B|172060000000|402|3499991|-4.29|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2024-10-06 06:41:51|06815|1096519|CITY|432.42B|432420000000|80|9172334|60|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2024-10-06 06:42:00|06816|1088701|NFCX|761.77B|761770000000|1150|95549|-83.86|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2024-10-06 06:42:09|06817|101524|ROTI|5.65T|5650000000000|990|837443|-26.67|33|2024-10-24|15/09/2024|||||990|1|2024-07-31|15/06/2024|0.00||972000000000|972030000000|1010|1
2024-10-06 06:42:18|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
2024-10-06 06:42:24|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
2024-10-06 06:42:32|06820|101527|DGIK|436.98B|436980000000|85|9460380|-13.27|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2024-10-06 06:42:40|06821|1172506|NPGF|132.85B|132850000000|41|544363|-24.07|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2024-10-06 06:42:50|06822|101528|NRCA|874.98B|874980000000|362|655763|4.02|31|2024-10-31|15/09/2024|||||362|1|2024-07-30|15/06/2024|||||346|1
2024-10-06 06:42:57|06823|1153026|NZIA|164.82B|164820000000|75|5662492|-34.78|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2024-10-06 06:43:06|06824|101529|META|4.12T|4120000000000|238|241032608|4.39|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2024-10-06 06:43:15|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
2024-10-06 06:43:23|06826|997895|PORT|2.24T|2240000000000|795|293083|1.92|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2024-10-06 06:43:34|06827|1114107|DIVA|175B|175000000000|125|3143711|-66.03|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2024-10-06 06:43:45|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
2024-10-06 06:43:53|06829|1153000|OPMS|65.73B|65730000000.00001|82|13433208|64|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2024-10-06 06:44:01|06830|101608|TKIM|23.04T|23040000000000|7400|2363480|-15.19|21|2024-11-18|15/09/2024|||||7400|1|2024-08-05|15/06/2024|||||8000|1
2024-10-06 06:44:10|06831|101532|APIC|12.12T|12120000000000|1030|5035615|-5.94|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2024-10-06 06:44:18|06832|1163264|UANG|919.6B|919600000000|760|188758|36.94|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2024-10-06 06:44:27|06833|101533|PWON|23.41T|23410000000000|486|57763420|14.62|33|2024-10-29|15/09/2024||10.82||1707460000000|486|1|2024-07-28|15/06/2024|8.66|8.66|1548480000000|1731000000000|408|1
2024-10-06 06:44:34|06834|1155744|PSGO|2.96T|2960000000000|157|205374|12.95|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2024-10-06 06:44:41|06835|1174977|NICL|2.96T|2960000000000|278|23013763|75.95|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2024-10-06 06:44:50|06836|101534|PBRX|408.16B|408160000000|19|6156406|-62|21|2024-10-30|15/09/2024|||||19|1|2024-08-08|15/06/2024|||||18|1
2024-10-06 06:44:57|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
2024-10-06 06:45:03|06838|1174310|MGLV|131.44B|131440000000|69|155472|-20.69|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2024-10-06 06:45:12|06839|1057073|PBID|3.48T|3480000000000|464|1082926|-67.32|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2024-10-06 06:45:20|06840|943654|PEGE|345.68B|345680000000|122|13155880|-53.08|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2024-10-06 06:45:32|06841|1168365|||||||17|2024-10-30|15/09/2024|||||148|1|2024-09-23|15/06/2024|||||194|1
2024-10-06 06:45:42|06842|101535|PNLF|13.51T|13510000000000|422|136497872|51.8|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2024-10-06 06:45:52|06843|101537|PANS|1.15T|1150000000000|1620|241848|-5.81|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2024-10-06 06:46:00|06844|101536|PNIN|4.19T|4190000000000.0005|1030|2242525|1.48|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2024-10-06 06:46:16|06845|101538|PANR|690.98B|690980000000|498|2023554|-32.17|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
2024-10-06 06:46:28|06846|991136|PBSA|882B|882000000000|294|1019689|-11.45|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2024-10-06 06:46:36|06847|101540|PICO|60.25B|60250000000|106|3690931|-31.61|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2024-10-06 06:46:46|06848|101541|NIKL|681.3B|681300000000|270|1303809|-25|31|2024-10-28|15/09/2024|||||270|1|2024-07-18|15/06/2024|||||278|1
2024-10-06 06:46:53|06849|101542|BBRM|763.15B|763150000000|90|7991057|28.57|5|2018-05-25|15/03/2018|-0||5080000||74|1|2018-03-29|15/12/2017|-0.15||4600000||74|1
2024-10-06 06:47:01|06850|101253|NELY|1.07T|1070000000000.0001|456|1234572|-8.8|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2024-10-06 06:47:11|06851|1056131|PSSI|2.25T|2250000000000|430|1030380|-23.21|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2024-10-06 06:47:19|06852|101250|PGLI|79.54B|79540000000|163|649754|-1.81|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2024-10-06 06:47:28|06853|101531|PJAA|1.02T|1020000000000|635|345058|-21.6|31|2024-10-28|15/09/2024|||||635|1|2024-07-25|15/06/2024|||||725|1
2024-10-06 06:47:37|06854|101549|PTPP|2.78T|2780000000000|450|96798064|-36.62|33|2024-10-31|15/09/2024|||||450|1|2024-08-07|15/06/2024|||||370|1
2024-10-06 06:47:46|06855|998095|KONI|287.04B|287040000000|920|15358|-33.09|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2024-10-06 06:47:55|06856|101543|GPRA|414.84B|414840000000|97|5554108|0|31|2024-11-27|15/09/2024|||||97|1|2024-07-30|15/06/2024|||||94|1
2024-10-06 06:48:02|06857|101544|PKPK|1.09T|1090000000000.0001|910|1393258|163.01|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2024-10-06 06:48:11|06858|1156527|TRIN|555.28B|555280000000|122|2391711|-13.48|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2024-10-06 06:48:20|06859|101530|PGAS|36.36T|36360000000000|1500|47412920|10.7|42|2024-10-25|15/09/2024||0.0036||1030000000|1500|1|2024-08-26|15/06/2024||0.0039|890000000|912000000|1690|1
2024-10-06 06:48:32|06860|101488|LSIP|7.06T|7060000000000|1035|17779005|5.08|43|2024-10-30|15/09/2024|||||1035|1|2024-07-31|15/06/2024|||921250000000|921500000000|860|1
2024-10-06 06:48:39|06861|101546|PTRO|13.52T|13520000000000|13400|6786460|348.16|8|2024-10-31|15/09/2024|||||13400|1|2024-07-31|15/06/2024|||||7800|1
2024-10-06 06:48:49|06862|1116267|PEHA|322.56B|322560000000|384|191185|-40.47|25|2024-11-28|15/09/2024|||||384|1|2024-07-26|15/06/2024|||||350|1
2024-10-06 06:48:59|06863|101254|RODA|434.95B|434950000000|32|150647|-36|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2024-10-06 06:49:08|06864|1165603|PNGO|1.45T|1450000000000|1850|50313|32.62|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2024-10-06 06:49:18|06865|101255|PTSP|241.78B|241780000000|1095|80326|-29.13|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2024-10-06 06:49:25|06866|1166256|PLAN|20.62B|20620000000|23|133429|-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
2024-10-06 06:49:37|06867|101256|PLIN|8.84T|8840000000000|2500|1779|-16.94|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2024-10-06 06:49:44|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
2024-10-06 06:49:51|06869|1117907|POLI|1.57T|1570000000000|780|2928|-2.5|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2024-10-06 06:49:59|06870|1088678|POLL|931.71B|931710000000|112|33200|-25.83|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2024-10-06 06:50:06|06871|101548|ADMG|497.81B|497810000000|128|261449|-14.67|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2024-10-06 06:50:18|06872|1097904|POLA|46.92B|46920000000|14|5389637|-72|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2024-10-06 06:50:25|06873|101257|POOL|46.92B|46920000000|14|3972269|-72|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2024-10-06 06:50:32|06874|1055263|PPRE|698.02B|698020000000|69|11531329|-29.59|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2024-10-06 06:50:41|06875|953597|PPRO|1.23T|1230000000000|20|15384417|-60|33|2024-10-29|15/09/2024|||||20|1|2024-08-05|15/06/2024|||||12|1
2024-10-06 06:50:46|06876|1163262|PGUN|2.5T|2500000000000|436|1668|-8.02|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2024-10-06 06:50:56|06877|101258|PSDN|123.84B|123840000000|86|1987980|-1.15|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2024-10-06 06:51:03|06878|1096064|PANI|178.97T|178970000000000|10600|11869128|122.69|17|2024-08-27|15/06/2024|||||5925|1|2024-06-26|15/03/2024|||||5075|1
2024-10-06 06:51:10|06879|1156724|PTPW|816.71B|816710000000|930|29242|2.2|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2024-10-06 06:51:18|06880|101550|PRAS|68B|68000000000|97|18150|-26.52|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2024-10-06 06:51:23|06881|1177038|MCOL|19.82T|19820000000000|5575|49148|5.69|0||
2024-10-06 06:51:31|06882|1057208|PCAR|58.33B|58330000000|50|28467|0|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2024-10-06 06:51:37|06883|1163501|PPGL|84.06B|84060000000|109|593169|6.86|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2024-10-06 06:51:44|06884|962001|BIMA|65.68B|65680000000.00001|108|7272015|27.06|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2024-10-06 06:51:53|06885|994054|PRDA|2.9T|2900000000000|3090|1009625|-52.09|31|2024-10-30|15/09/2024|||||3090|1|2024-07-31|15/06/2024|||||2850|1
2024-10-06 06:52:02|06886|986049|OASA|875.92B|875920000000|138|132965741|-19.3|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2024-10-06 06:52:13|06887|101259|PALM|6.7T|6700000000000|426|631632|-11.04|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
2024-10-06 06:52:24|06888|101588|STAR|240B|240000000000|50|66665|-58.33|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2024-10-06 06:52:33|06889|1010638|CSIS|64.04B|64040000000.00001|49|658075|-12.5|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2024-10-06 06:52:46|06890|1075239|DFAM|94.99B|94990000000|50|2314285|-24.24|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2024-10-06 06:52:54|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
2024-10-06 06:53:02|06892|1088204|IPCC|1.23T|1230000000000|675|1752815|-2.17|27|2024-11-29|15/09/2024||||200570000000|675|1|2024-07-26|15/06/2024|||184620000000|184620000000|680|1
2024-10-06 06:53:11|06893|1010639|TAMU|825B|825000000000|22|10054232|144.44|7|2018-07-30|15/03/2017|-0||3730000||422|1|2018-07-30|15/03/2018|-0||3900000||422|1
2024-10-06 06:53:20|06894|1078226|PZZA|655.2B|655200000000|218|133286|-48.58|29|2024-10-29|15/09/2024|||||218|1|2024-07-31|15/06/2024|||||230|1
2024-10-06 06:53:30|06895|101578|SIPD|1.7T|1700000000000|925|5236|10.12|32|2024-10-28|15/09/2024|||||925|1|2024-08-28|15/06/2024|||||960|1
2024-10-06 06:53:38|06896|1076784|SPTO|1.61T|1610000000000|595|2242435|2.59|30|2024-10-28|15/09/2024|||||595|1|2024-07-25|15/06/2024|||||525|1
2024-10-06 06:53:48|06897|101251|TMAS|8.53T|8529999999999.999|150|8495617|-8.54|33|2024-11-27|15/09/2024|||||150|1|2024-07-24|15/06/2024|||||158|1
2024-10-06 06:53:56|06898|1084863|TNCA|159.38B|159380000000|378|4737059|81.73|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2024-10-06 06:54:04|06899|1123886|COCO|83.65B|83650000000|94|3844380|-39.74|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2024-10-06 06:54:13|06900|101260|PNSE|360.61B|360610000000|452|1458|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
2024-10-06 06:54:22|06901|101551|PUDP|164.78B|164780000000|250|1249278|-59.68|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2024-10-06 06:54:32|06902|953932|DMAS|7.71T|7710000000000|160|22491731|-8.05|33|2024-10-24|15/09/2024|||||160|1|2024-08-01|15/06/2024|||655000000000||158|1
2024-10-06 06:54:41|06903|1165982|PURI|179B|179000000000|179|2848883|-47.97|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2024-10-06 06:54:49|06904|1156089|PMJS|1.94T|1940000000000|141|859620|-5.37|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2024-10-06 06:54:57|06905|1156644|PURA|113.43B|113430000000|18|3112395|-64|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2024-10-06 06:55:05|06906|101552|PYFA|2.92T|2920000000000|260|104798566|43.31|25|2023-05-02|15/03/2023|-23.01||164900000000||179.2799987793|1|2023-04-06|15/12/2022|-25.26||164500000000||172.83999633789|1
2024-10-06 06:55:17|06907|953933|HDFA|974.82B|974820000000|149|1425552|36.7|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2024-10-06 06:55:28|06908|101553|RUIS|143.99B|143990000000|187|1186175|-34.62|31|2024-11-07|15/09/2024|||||187|1|2024-07-29|15/06/2024|||||178|1
2024-10-06 06:55:38|06909|101554|RALS|2.37T|2370000000000|400|8215363|-26.61|40|2024-10-31|15/09/2024|||||400|1|2024-07-29|15/06/2024|||1139000000000|1441000000000|430|1
2024-10-06 06:55:50|06910|101555|ARTI|15.68B|15680000000|2|1975300|-96|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2024-10-06 06:55:57|06911|950067|PSKT|238.08B|238080000000|23|589497|-54|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2024-10-06 06:56:06|06912|101261|RELI|842.4B|842400000000|468|4252|-10.86|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2024-10-06 06:56:14|06913|1155912|REAL|59.7B|59700000000|9|4772732|-82|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2024-10-06 06:56:21|06914|101557|||||||33|2024-10-28|15/09/2024|||||600|1|2024-07-23|15/06/2024|||||540|1
2024-10-06 06:56:36|06915|101262|RICY|51.98B|51980000000|81|8707642|-21.36|32|2024-11-25|15/09/2024|||||81|1|2024-08-21|15/06/2024|||||85|1
2024-10-06 06:56:44|06916|101263|RIGS|365.48B|365480000000|600|469391|-0.83|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2024-10-06 06:56:55|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
2024-10-06 06:57:13|06918|101559|RBMS|71.72B|71720000000|27|227577|-46|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2024-10-06 06:57:20|06919|1166029|ROCK|404.72B|404720000000|282|1092|-15.06|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2024-10-06 06:57:29|06920|945177|RDTX|3.85T|3850000000000|14325|2245|-3.86|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2024-10-06 06:57:36|06921|1084857|PRIM|216.21B|216210000000|64|9862234|-26.44|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2024-10-06 06:57:43|06922|1156446|INDO|460.2B|460200000000|105|3001766|9.38|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2024-10-06 06:57:51|06923|101560|RAJA|7.04T|7040000000000|1665|8164788|81.97|21|2024-11-27|15/09/2024|||||1665|1|2024-09-23|15/06/2024|||||1280|1
2024-10-06 06:58:01|06924|101561|SIMP|6.23T|6230000000000|402|4040842|3.61|33|2024-11-27|15/09/2024|||||402|1|2024-08-09|15/06/2024|||||370|1
2024-10-06 06:58:12|06925|101562|MYOH|2.89T|2890000000000|1310|81180|-24.5|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2024-10-06 06:58:22|06926|101563|SGRO|3.71T|3710000000000|2040|88294|-1.45|32|2024-10-25|15/09/2024|||||2040|1|2024-07-26|15/06/2024|||||2000|1
2024-10-06 06:58:31|06927|101264|SMDR|5.73T|5730000000000|350|35499592|0.57|31|2024-10-30|15/09/2024|||||350|1|2024-07-29|15/06/2024|||||346|1
2024-10-06 06:58:41|06928|1009374|MINA|131.25B|131250000000|20|353109|-60|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2024-10-06 06:58:51|06929|1031326|603580|2.71B|2710000000|20.75|7252950|48.43|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2024-10-06 06:58:59|06930|996071|603089|1.9B|1900000000|8.5|1879568|-12.46|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
2024-10-06 06:59:09|06931|1141900|688012|101.89B|101890000000|164|5686220|8.93|25|2024-10-25|15/09/2024||0.784||2380000000|164|1|2024-08-22|15/06/2024|0.43|0.6169|1840000000|1950000000|142.11000061035|1
2024-10-06 06:59:20|06932|100586|600391|5.98B|5980000000|18.1|4514452|-9.41|33|2024-10-31|15/09/2024|||||18.10000038147|1|2024-08-30|15/06/2024|||1150000000||14.39999961853|1
2024-10-06 06:59:30|06933|100983|600893|110.06B|110060000000|41.29|13378705|11.14|33|2024-10-28|15/09/2024|||||41.290000915527|1|2024-08-31|15/06/2024|||12280000000|12280000000|35.5|1
2024-10-06 06:59:39|06934|100643|600469|4.78B|4780000000|6.55|8355941|9.17|32|2024-10-25|15/09/2024|||||6.5500001907349|1|2024-08-31|15/06/2024|||||5.5|1
2024-10-06 06:59:50|06935|100415|600151|10.33B|10330000000|7.2|32203203|-6.37|31|2024-10-31|15/09/2024|||||7.1999998092651|1|2024-08-31|15/06/2024|||||5.1100001335144|1
2024-10-06 07:00:00|06936|100950|600855|5.16B|5160000000|11.02|16019303|-4.51|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
2024-10-06 07:00:24|06937|100659|600501|8.3B|8300000000.000001|19.24|38972184|45.76|32|2024-10-28|15/09/2024|||||19.239999771118|1|2024-08-31|15/06/2024|||||14.470000267029|1
2024-10-06 07:00:36|06938|101047|601111|109.74B|109740000000|7.88|42720469|-2.48|33|2024-10-25|15/09/2024||0.2089||49490000000|7.8800001144409|1|2024-08-29|15/06/2024|-0.0285|-0.2154|39430000000|39120000000|6.8400001525879|1
2024-10-06 07:00:51|06939|100489|600271|18.55B|18550000000|10.01|17868670|-18.22|33|2024-10-31|15/09/2024||0.1479||6780000000|10.010000228882|1|2024-08-31|15/06/2024||0.1479|2700000000|6780000000|7.8400001525879|1
2024-10-06 07:01:02|06940|101096|601600|139.01B|139010000000|8.9|139119777|41.72|33|2024-10-22|15/09/2024||0.1677||61940000000|8.8999996185303|1|2024-08-28|15/06/2024|0.28|0.2758|61760000000|61760000000|6.8899998664856|1
2024-10-06 07:01:15|06941|100512|600298|31.24B|31240000000|36.42|7296166|8.39|32|2024-10-23|15/09/2024||0.32||3350000000|36.419998168945|1|2024-08-08|15/06/2024|0.43|0.35|3690000000|3690000000|29.610000610352|1
2024-10-06 07:01:28|06942|994536|603031|5.68B|5680000000|26.9|1892194|-14.54|32|2024-10-25|15/09/2024|||||26.89999961853|1|2024-08-13|15/06/2024|||||24.819999694824|1
2024-10-06 07:01:42|06943|100285|600012|23.02B|23020000000|16.4|5572177|47.75|33|2024-10-30|15/09/2024|||||16.39999961853|1|2024-08-30|15/06/2024|||||15.039999961853|1
2024-10-06 07:01:54|06944|996081|603429|2.25B|2250000000|4.48|6473885|-47.23|31|2024-10-23|15/09/2024|||||4.4800000190735|1|2024-07-26|15/06/2024|||||3.670000076294|1
2024-10-06 07:02:09|06945|1162062|603815|3.96B|3960000000|6.4|4110697|-13.28|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
2024-10-06 07:02:21|06946|1091243|601606|7.89B|7890000000|10.89|7048700|-14.45|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
2024-10-06 07:02:34|06947|953123|603599|11.61B|11610000000|12.75|5593970|-36.44|32|2024-10-29|15/09/2024|||||12.75|1|2024-08-29|15/06/2024|||1070000000|1070000000|10.430000305176|1
2024-10-06 07:02:44|06948|100872|600761|19.38B|19380000000|21.76|15117115|9.79|33|2024-10-30|15/09/2024||0.54|||21.760000228882|1|2024-08-27|15/06/2024|0.4735|0.487|4700000000|4700000000|16.010000228882|1
2024-10-06 07:02:56|06949|100999|600971|13.3B|13300000000|11.08|9630910|18.88|32|2024-10-25|15/09/2024||0.43|||11.079999923706|1|2024-08-22|15/06/2024||0.4|1840000000||9.4799995422363|1
2024-10-06 07:03:05|06950|942800|600418|54.77B|54770000000|25.08|113542995|91.3|33|2024-10-28|15/09/2024||-0.0207||11550000000|25.079999923706|1|2024-08-28|15/06/2024|-0.0492|-0.0492|10060000000|10050000000|19.700000762939|1
2024-10-06 07:03:17|06951|950055|603199|4.32B|4320000000|39.04|2107368|31.23|32|2024-10-17|15/09/2024||0.43|||39.040000915527|1|2024-07-26|15/06/2024||0.52|215000000|215000000|28.85000038147|1
2024-10-06 07:03:28|06952|955764|603589|28.74B|28740000000|47.95|3675931|-7.34|33|2024-10-25|15/09/2024||0.92|||47.950000762939|1|2024-08-29|15/06/2024|0.6|0.59|1400000000|1400000000|34.200000762939|1
2024-10-06 07:03:36|06953|996090|||||||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
2024-10-06 07:03:46|06954|100450|600218|3.38B|3380000000|7.77|3269764|-9.02|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
2024-10-06 07:04:00|06955|100712|600567|8.03B|8029999999.999999|1.86|28430650|-13.49|32|2024-10-25|15/09/2024||0.05|||1.8600000143051|1|2024-08-31|15/06/2024||0.02|7590000000|7590000000|1.4500000476837|1
2024-10-06 07:04:10|06956|101017|600990|5.59B|5590000000|20.46|6362564|-5.45|33|2024-10-28|15/09/2024|||||20.459999084473|1|2024-08-24|15/06/2024|||||15.020000457764|1
2024-10-06 07:04:22|06957|100475|600237|3.71B|3710000000|5.97|14058767|-22.57|32|2024-10-30|15/09/2024|||||5.9699997901917|1|2024-08-17|15/06/2024|||||4.8499999046326|1
2024-10-06 07:04:34|06958|1031220|603357|5.24B|5240000000|9.34|8346346|-3.31|31|2024-10-28|15/09/2024||0.26|||9.3400001525879|1|2024-08-26|15/06/2024||0.25|750000000||7.7199997901917|1
2024-10-06 07:04:47|06959|100660|600502|8.34B|8340000000|4.86|16821435|-1.02|32|2024-10-23|15/09/2024||0.27|||4.8600001335144|1|2024-08-30|15/06/2024||0.21|||4.0900001525879|1
2024-10-06 07:04:56|06960|101120|601801|14.8B|14800000000|7.56|12236185|4.13|33|2024-10-28|15/09/2024|||||7.5599999427795|1|2024-08-29|15/06/2024|||||6.4400000572205|1
2024-10-06 07:05:08|06961|100529|600318|4.31B|4310000000|8.4|22028100|28.05|31|2024-10-28|15/09/2024|||||8.3999996185303|1|2024-08-16|15/06/2024|||||6.2399997711182|1
2024-10-06 07:05:19|06962|953916|||||||32|2024-10-28|15/09/2024||0.91|||72.919998168945|1|2024-08-17|15/06/2024|0.58|0.62|1460000000|1460000000|50.720001220703|1
2024-10-06 07:05:34|06963|1052665|603527|2.75B|2750000000|8.67|3852782|-19.87|31|2024-10-25|15/09/2024|||||8.670000076294|1|2024-08-21|15/06/2024|||||6.6199998855591|1
2024-10-06 07:05:44|06964|994587|603696|1.88B|1880000000|8|2854138|-14.62|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
2024-10-06 07:05:54|06965|1141904|688019|18.07B|18070000000|140.01|1389995|-15.78|25|2024-10-30|15/09/2024||0.99||427680000|140.00999450684|1|2024-08-29|15/06/2024|1|1|418910000|410250000|107.7200012207|1
2024-10-06 07:06:07|06966|100714|600569|5.14B|5140000000|1.79|10838262|-16.74|32|2024-10-28|15/09/2024|||||1.789999961853|1|2024-08-31|15/06/2024|||||1.3899999856949|1
2024-10-06 07:06:16|06967|100591|600397|2.33B|2330000000|2.35|11068123|-23.2|32|2024-10-28|15/09/2024|||||2.3499999046326|1|2024-08-27|15/06/2024|||||1.8600000143051|1
2024-10-06 07:06:28|06968|996184|603839|2.02B|2020000000|5.2|5411956|-29.54|31|2024-10-28|15/09/2024|||||5.1999998092651|1|2024-08-28|15/06/2024|||||4.0999999046326|1
2024-10-06 07:06:36|06969|950054|603020|2.81B|2810000000|7.47|1986818|-18.18|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
2024-10-06 07:06:45|06970|1141895|688007|7.58B|7580000000|16.5|4516934|-35.04|24|2024-10-31|15/09/2024||0.0885||728330000|16.5|1|2024-08-31|15/06/2024|-0.07|-0.0055|636190000|600390000|14.89999961853|1
2024-10-06 07:06:56|06971|942805|600629|5.12B|5120000000|5.28|14494802|-10.66|32|2024-10-28|15/09/2024|||||5.2800002098083|1|2024-08-30|15/06/2024|||||4.1799998283386|1
2024-10-06 07:07:04|06972|1141911|688088|13.5B|13500000000|33.7|2906590|-17|25|2024-10-28|15/09/2024||0.16||237010000|33.700000762939|1|2024-08-20|15/06/2024|0.095|0.12|197000000|195770000|25.030000686646|1
2024-10-06 07:07:13|06973|1162068|603790|1.94B|1940000000|10.14|2396752|-25.61|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
2024-10-06 07:07:23|06974|994531|603017|2.46B|2460000000|9.01|4997733|-15.24|32|2024-10-29|15/09/2024|||||9.0100002288818|1|2024-08-27|15/06/2024|||||7.7600002288818|1
2024-10-06 07:07:33|06975|1052663|603378|3.17B|3170000000|7.4|9037465|-19.21|31|2024-10-25|15/09/2024|||||7.4000000953674|1|2024-08-23|15/06/2024|||748000000||6.5500001907349|1
2024-10-06 07:07:43|06976|101131|601890|7.62B|7620000000|7.94|14202243|-17.21|32|2024-10-31|15/09/2024|||||7.9400000572205|1|2024-08-27|15/06/2024|0.07||487000000|487000000|6.6900000572205|1
2024-10-06 07:07:52|06977|100704|600558|3.46B|3460000000|3.86|8720650|-1.28|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
2024-10-06 07:08:02|06978|100545|600336|5.35B|5350000000|6.71|25330219|20.68|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
2024-10-06 07:08:11|06979|1162077|603551|4.06B|4059999999.9999995|10.55|1157478|-6.22|23|2024-10-24|15/09/2024|||||10.550000190735|1|2024-08-27|15/06/2024|0.18|0.18|481000000|481000000|9.6499996185303|1
2024-10-06 07:08:21|06980|994583|603658|27.78B|27780000000|48.16|3260234|5.31|32|2024-10-23|15/09/2024||0.75||1400000000|48.159999847412|1|2024-08-15|15/06/2024|0.53|0.575|1120000000|1120000000|40.470001220703|1
2024-10-06 07:08:33|06981|942816|600862|36.07B|36070000000|21.47|8753133|-13.39|32|2024-10-24|15/09/2024|||||21.469999313354|1|2024-08-23|15/06/2024|||1230000000|1230000000|18.520000457764|1
2024-10-06 07:08:43|06982|100822|600705|32.65B|32650000000|3.7|74918660|5.71|32|2024-10-25|15/09/2024|||||3.7000000476837|1|2024-08-30|15/06/2024|||||2.1800000667572|1
2024-10-06 07:08:52|06983|100875|600765|29.97B|29970000000|20.23|18071326|-18.49|32|2024-10-28|15/09/2024||0.2|||20.229999542236|1|2024-08-30|15/06/2024||0.4|2820000000|2820000000|16.719999313354|1
2024-10-06 07:09:03|06984|100871|600760|128.72B|128720000000|46.71|9696661|9.01|31|2024-10-28|15/09/2024||0.41|||46.709999084473|1|2024-08-29|15/06/2024||0.4|12130000000|12130000000|40.560001373291|1
2024-10-06 07:09:18|06985|100305|600038|34.21B|34210000000|41.72|4171305|10.22|33|2024-10-28|15/09/2024|||||41.720001220703|1|2024-08-28|15/06/2024|||4800000000||37.540000915527|1
2024-10-06 07:09:33|06986|1162052|603489|4.95B|4950000000|21.08|2380637|-48.5|24|2024-10-25|15/09/2024|||||21.079999923706|1|2024-08-29|15/06/2024|||||17.639999389648|1
2024-10-06 07:09:43|06987|1156730|600733|44.98B|44980000000|8.07|315007251|53.42|25|2024-10-30|15/09/2024|||||8.0699996948242|1|2024-08-27|15/06/2024|||2240000000|2240000000|7.0500001907349|1
2024-10-06 07:09:54|06988|100958|600865|2.81B|2810000000|7.48|1321809|-11.27|31|2024-10-25|15/09/2024|||||7.4800000190735|1|2024-08-17|15/06/2024|||||6.6199998855591|1
2024-10-06 07:10:02|06989|996178|601212|23.84B|23840000000|3.22|42123902|13.38|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
2024-10-06 07:10:16|06990|994565|||||||33|2024-10-30|15/09/2024|||||18.260000228882|1|2024-08-29|15/06/2024|||||12.689999580383|1
2024-10-06 07:10:26|06991|1162089|601577|33.66B|33659999999.999996|8.37|18807820|2.2|23|2024-10-25|15/09/2024|||||8.3699998855591|1|2024-08-30|15/06/2024|||||7.4400000572205|1
2024-10-06 07:10:38|06992|1062255|601838|60.07B|60070000000|15.75|20895172|14.46|31|2024-10-25|15/09/2024||0.78|||15.75|1|2024-08-28|15/06/2024|0.87|0.82|5950000000||14.960000038147|1
2024-10-06 07:10:49|06993|994526|601997|22.16B|22160000000|6.06|32799891|8.41|31|2024-10-28|15/09/2024|||||6.0599999427795|1|2024-08-31|15/06/2024|||||5.039999961853|1
2024-10-06 07:11:00|06994|994505|600926|83.62B|83620000000|14.1|26245276|26.34|32|2024-10-25|15/09/2024||0.64|||14.10000038147|1|2024-08-29|15/06/2024|0.82|0.74|9580000000|9580000000|13.260000228882|1
2024-10-06 07:11:29|06995|994504|600919|154.15B|154150000000|8.4|110886338|16.99|32|2024-10-28|15/09/2024||0.02|||8.3999996185303|1|2024-08-17|15/06/2024||0.4|20630000000||7.6700000762939|1
2024-10-06 07:11:39|06996|101029|601009|113.26B|113260000000|10.95|29056436|36.02|33|2024-10-31|15/09/2024||0.45||11380000000|10.949999809265|1|2024-08-01|15/06/2024|0.57|0.57|12900000000|12900000000|10.090000152588|1
2024-10-06 07:11:53|06997|994517|601229|112.09B|112090000000|7.89|41830919|27.88|32|2024-10-28|15/09/2024||0.3555||12290000000|7.8899998664856|1|2024-08-29|15/06/2024|0.4445|0.4445|13340000000|13340000000|7.6300001144409|1
2024-10-06 07:12:02|06998|1162086|600928|16.49B|16489999999.999998|3.71|16776284|1.09|23|2024-10-31|15/09/2024|||||3.710000038147|1|2024-08-30|15/06/2024|||||3.1600000858307|1
2024-10-06 07:12:14|06999|100700|600550|18.03B|18030000000|9.79|80586486|107.86|32|2024-10-25|15/09/2024|||||9.789999961853|1|2024-08-13|15/06/2024|||||4.8800001144409|1
2024-10-06 07:12:25|07000|100618|600456|14.88B|14880000000|31.14|5070731|-7.6|32|2024-10-28|15/09/2024|||||31.139999389648|1|2024-08-20|15/06/2024|||||23.809999465942|1
2024-10-06 07:12:36|07001|101000|600973|5.49B|5490000000|4|8942566|-18.7|31|2024-10-31|15/09/2024|||||4|1|2024-08-31|15/06/2024|||||3.3399999141693|1
2024-10-06 07:12:46|07002|101031|601011|4.14B|4139999999.9999995|2.16|29103723|-39.83|32|2024-10-25|15/09/2024|||||2.1600000858307|1|2024-08-24|15/06/2024|||||1.6100000143051|1
2024-10-06 07:12:56|07003|100426|600191|2.9B|2900000000|5.97|2947906|-0.83|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
2024-10-06 07:13:09|07004|101141|601992|17.25B|17250000000|1.85|35589938|-15.91|33|2024-10-25|15/09/2024|||||1.8500000238419|1|2024-08-30|15/06/2024||0.02||47692000000|1.3200000524521|1
2024-10-06 07:13:19|07005|101106|601678|8.33B|8330000000|4.13|12616157|-10.61|31|2024-10-28|15/09/2024|||||4.1300001144409|1|2024-08-30|15/06/2024|||||3.3900001049042|1
2024-10-06 07:13:30|07006|100897|600791|1.95B|1950000000|4.3|10984454|-3.59|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
2024-10-06 07:13:39|07007|100691|600538|1.98B|1980000000|3.78|7051007|-15.06|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2024-10-06 07:13:49|07008|100627|600463|3.72B|3720000000|12.41|8556926|36.82|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
2024-10-06 07:13:58|07009|100706|600560|3.22B|3220000000|14.39|2653806|-3.81|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
2024-10-06 07:14:07|07010|100581|600386|3.26B|3260000000|4.04|37994992|3.06|32|2024-10-28|15/09/2024|||||4.039999961853|1|2024-08-28|15/06/2024|||||3.1500000953674|1
2024-10-06 07:14:18|07011|100281|600008|24B|24000000000|3.27|58736350|15.14|33|2024-10-28|15/09/2024|||||3.2699999809265|1|2024-08-31|15/06/2024|||||2.7799999713898|1
2024-10-06 07:14:29|07012|100574|600376|8.54B|8539999999.999999|3.31|20461522|-19.07|33|2024-10-28|15/09/2024||0.043||7280000000|3.3099999427795|1|2024-08-30|15/06/2024||0.086||14550000000|1.9900000095367|1
2024-10-06 07:14:37|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
2024-10-06 07:14:48|07014|994575|603569|4.66B|4660000000|7.72|6951749|-45.63|32|2024-10-23|15/09/2024|||||7.7199997901917|1|2024-08-23|15/06/2024|||||6.1599998474121|1
2024-10-06 07:14:57|07015|101157|603123|6.29B|6290000000|8.34|18736232|-47.11|32|2024-10-28|15/09/2024|||||8.3400001525879|1|2024-08-31|15/06/2024|||||6|1
2024-10-06 07:15:05|07016|951032|603025|15.2B|15200000000|13.7|5235750|5.96|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
2024-10-06 07:15:14|07017|100394|600159|2.41B|2410000000|2.9|25173089|-1.69|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
2024-10-06 07:15:26|07018|100597|600405|2.35B|2350000000|4.24|9150015|-21.04|32|2024-10-30|15/09/2024|||||4.2399997711182|1|2024-08-30|15/06/2024|||||3.4100000858307|1
2024-10-06 07:15:36|07019|100784|600658|5.21B|5210000000|4.66|21853174|-1.48|33|2024-10-28|15/09/2024|||||4.6599998474121|1|2024-08-24|15/06/2024|||||2.8900001049042|1
2024-10-06 07:15:46|07020|100304|600037|10.02B|10020000000|7.2|10684895|-8.86|33|2024-10-28|15/09/2024|||||7.1999998092651|1|2024-08-31|15/06/2024|||570000000|570000000|5.9099998474121|1
2024-10-06 07:15:55|07021|994578|603588|8.93B|8930000000|5.82|17048852|-38.09|32|2024-10-30|15/09/2024||0.16|||5.8200001716614|1|2024-08-28|15/06/2024||0.28|4420000000|4420000000|4.6900000572205|1
2024-10-06 07:16:05|07022|954959|603616|1.36B|1360000000|3.48|8934816|-49.49|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
2024-10-06 07:16:15|07023|101044|601101|14.43B|14430000000|10.02|13313856|67.84|32|2024-10-22|15/09/2024|||||10.020000457764|1|2024-08-27|15/06/2024|||||7.9299998283386|1
2024-10-06 07:16:25|07024|100562|600361|17.95B|17950000000|4.37|47657592|-15.31|32|2024-10-25|15/09/2024|||||4.3699998855591|1|2024-08-30|15/06/2024|0.07||20960000000|20980000000|3.75|1
2024-10-06 07:16:34|07025|100721|600578|24.7B|24700000000|3.69|28384040|19.03|32|2024-10-25|15/09/2024|||||3.6900000572205|1|2024-08-27|15/06/2024|||7160000000||3.2000000476837|1
2024-10-06 07:16:44|07026|101134|601908|7.12B|7120000000|2.95|19495247|-39.55|32|2024-10-25|15/09/2024|||||2.9500000476837|1|2024-08-29|15/06/2024|||||2.210000038147|1
2024-10-06 07:16:51|07027|1162083|603590|3.94B|3940000000|24.8|1298660|-32.77|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
2024-10-06 07:17:01|07028|101095|601588|5.46B|5460000000|1.85|24168446|-12.32|33|2024-10-30|15/09/2024|||||1.8500000238419|1|2024-08-28|15/06/2024|||||1.2999999523163|1
2024-10-06 07:17:11|07029|1141910|688066|4.75B|4750000000|18.17|8180937|-64.39|24|2024-10-28|15/09/2024|||||18.170000076294|1|2024-08-27|15/06/2024|||622000000||12.699999809265|1
2024-10-06 07:17:21|07030|994596|603778|2.2B|2200000000|3.46|17245404|-34.1|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
2024-10-06 07:17:34|07031|100612|600429|6.78B|6780000000|4.49|4808423|-9.66|32|2024-10-28|15/09/2024|||||4.4899997711182|1|2024-08-23|15/06/2024|||||3.7200000286102|1
2024-10-06 07:17:46|07032|101051|601126|16.67B|16670000000.000002|20|10823584|27.47|32|2024-10-30|15/09/2024|||||20|1|2024-08-31|15/06/2024|0.29||1930000000||16.579999923706|1
2024-10-06 07:17:58|07033|100601|600410|5.59B|5590000000|5.1|19914082|-24.22|32|2024-10-25|15/09/2024|||||5.0999999046326|1|2024-08-30|15/06/2024|||||3.5999999046326|1
2024-10-06 07:18:08|07034|100395|600161|49.71B|49710000000|25.14|9771252|17.71|33|2024-10-24|15/09/2024||0.132||1610000000|25.139999389648|1|2024-08-25|15/06/2024|0.1969|0.1969|1620000000|1620000000|23.870000839233|1
2024-10-06 07:18:16|07035|1141909|688033|3.69B|3690000000|6.57|9736472|-63.52|27|2024-10-28|15/09/2024|||||6.5700001716614|1|2024-08-08|15/06/2024|||||5.6199998855591|1
2024-10-06 07:18:28|07036|100336|600085|57.68B|57680000000|42.06|10135920|-23.22|33|2024-10-31|15/09/2024||0.28||4520000000|42.060001373291|1|2024-08-30|15/06/2024|0.32|0.32|4500000000|4500000000|34.360000610352|1
2024-10-06 07:18:37|07037|1072210|603516|6.38B|6380000000|31.61|9340525|95.73|30|2024-10-28|15/09/2024|||||31.610000610352|1|2024-07-31|15/06/2024|||||31.680000305176|1
2024-10-06 07:18:46|07038|1162049|603613|17.67B|17670000000|24.59|10123194|-26|23|2024-10-25|15/09/2024|||||24.590000152588|1|2024-08-13|15/06/2024|||||18.920000076294|1
2024-10-06 07:18:56|07039|100484|600266|12.58B|12580000000|6.06|58132684|-4.11|32|2024-10-31|15/09/2024|||||6.0599999427795|1|2024-08-31|15/06/2024|||||4.210000038147|1
2024-10-06 07:19:05|07040|100956|600861|10.8B|10800000000|19.08|4175416|-23.92|32|2024-10-31|15/09/2024||0.45|||19.079999923706|1|2024-08-29|15/06/2024|0.39|0.4|11320000000|11330000000|13.60000038147|1
2024-10-06 07:19:18|07041|100470|600246|14.97B|14970000000|8|31549064|56.56|32|2024-10-28|15/09/2024|||||8|1|2024-08-31|15/06/2024|||||6.2399997711182|1
2024-10-06 07:19:28|07042|997532|603138|4.38B|4380000000|15.13|7068176|-19.95|31|2024-10-23|15/09/2024|||||15.130000114441|1|2024-08-23|15/06/2024|||139000000||9.75|1
2024-10-06 07:19:39|07043|942795|600055|10.61B|10610000000|15.09|3130526|-18.43|32|2024-10-28|15/09/2024|||||15.090000152588|1|2024-08-17|15/06/2024|||||12.420000076294|1
2024-10-06 07:19:47|07044|1162055|603392|103.58B|103580000000|81.87|3189266|70.63|21|2024-10-25|15/09/2024||0.1729||836160000|81.870002746582|1|2024-08-23|15/06/2024|0.1078|0.1745|613530000|836160000|68.839996337891|1
2024-10-06 07:19:57|07045|1141907|688028|2.75B|2750000000|18.06|1393490|-16.12|27|2024-10-28|15/09/2024|||||18.059999465942|1|2024-08-23|15/06/2024|||||13.829999923706|1
2024-10-06 07:20:05|07046|1162058|603267|8.74B|8740000000|37.9|5728349|-38.76|23|2024-10-28|15/09/2024|||||37.900001525879|1|2024-08-21|15/06/2024|||404000000||35.790000915527|1
2024-10-06 07:20:16|07047|1156679|601816|296.6B|296600000000|6.04|123811521|17.74|22|2024-10-30|15/09/2024||0.0829||13020000000|6.039999961853|1|2024-08-31|15/06/2024|0.0696|0.0691|10760000000|10740000000|5.4299998283386|1
2024-10-06 07:20:25|07048|100399|600166|21.61B|21610000000|2.73|110029023|-21.1|33|2024-10-31|15/09/2024|||||2.7300000190735|1|2024-08-24|15/06/2024|||11100000000||2.3199999332428|1
2024-10-06 07:20:33|07049|1162056|603068|3.51B|3510000000|23.31|4987300|-16.18|23|2024-10-28|15/09/2024|||||23.309999465942|1|2024-08-29|15/06/2024|||||18.35000038147|1
2024-10-06 07:20:44|07050|1156734|603719|5.33B|5330000000|13.4|4142431|-39.99|24|2024-10-28|15/09/2024||0.06|||13.39999961853|1|2024-08-29|15/06/2024||0.11|1430000000|1430000000|10.189999580383|1
2024-10-06 07:20:53|07051|102958|600681|3.68B|3680000000|3.71|3195287|-17|32|2024-10-30|15/09/2024|||||3.710000038147|1|2024-08-30|15/06/2024|||||3.2200000286102|1
2024-10-06 07:21:02|07052|1081714|603596|29.67B|29670000000|48.92|6272140|-6.82|33|2024-10-25|15/09/2024||0.46|||48.919998168945|1|2024-08-16|15/06/2024|0.41|0.4|2110000000|2110000000|36.200000762939|1
2024-10-06 07:21:11|07053|101008|600980|2.87B|2870000000|15.15|1569140|-4.3|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
2024-10-06 07:21:21|07054|100663|600510|5.18B|5180000000|5.02|8046035|-9.55|32|2024-10-22|15/09/2024|||||5.0199999809265|1|2024-08-23|15/06/2024|||||3.4300000667572|1
2024-10-06 07:21:31|07055|100513|600299|30.28B|30280000000|11.29|8693480|36.85|32|2024-10-25|15/09/2024||0.112||3900000000|11.289999961853|1|2024-08-30|15/06/2024|0.1304|0.0979|4210000000|4040000000|10.590000152588|1
2024-10-06 07:21:38|07056|1159375|601696|35B|35000000000|12.6|21276174|10.72|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
2024-10-06 07:21:47|07057|101162|603167|3.91B|3910000000|8.33|4143267|16.34|32|2024-10-24|15/09/2024|||||8.329999923706|1|2024-08-27|15/06/2024|||||7.3200001716614|1
2024-10-06 07:21:58|07058|994592|603727|3.26B|3260000000|11.73|3839926|-16.99|32|2024-10-28|15/09/2024|||||11.729999542236|1|2024-07-29|15/06/2024|||564000000||11.020000457764|1
2024-10-06 07:22:10|07059|994621|603936|5.16B|5160000000|8.36|22483238|-23.09|31|2024-10-25|15/09/2024||0.18||1330000000|8.3599996566772|1|2024-08-16|15/06/2024||0.09||1130000000|7.3699998855591|1
2024-10-06 07:22:22|07060|100738|600597|12.76B|12760000000|9.26|7300093|-10.1|33|2024-10-28|15/09/2024|||||9.2600002288818|1|2024-08-31|15/06/2024|0.08||6300000000|6300000000|7.7300000190735|1
2024-10-06 07:22:32|07061|102960|600708|5.66B|5660000000|2.54|26466378|9.48|32|2024-10-29|15/09/2024|||||2.539999961853|1|2024-08-29|15/06/2024|||||1.7400000095367|1
2024-10-06 07:22:41|07062|101074|601339|7.85B|7850000000|5.3|3311491|-5.02|33|2024-10-25|15/09/2024|||||5.3000001907349|1|2024-08-27|15/06/2024|||2160000000|2160000000|4.4400000572205|1
2024-10-06 07:22:51|07063|100479|600258|16.53B|16530000000.000002|14.8|10317861|-14.1|33|2024-10-30|15/09/2024||0.2401||2250000000|14.800000190735|1|2024-08-31|15/06/2024|0.2061|0.2|1890000000|1890000000|11.770000457764|1
2024-10-06 07:23:00|07064|100622|600455|1.23B|1230000000|19.68|2236803|-15.06|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
2024-10-06 07:23:09|07065|100826|600707|26.84B|26840000000|7.48|23625389|25.5|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
2024-10-06 07:23:20|07066|1054840|601108|40.49B|40490000000|8.72|33588961|10.66|31|2024-10-25|15/09/2024|||||8.7200002670288|1|2024-08-29|15/06/2024|||||6.3499999046326|1
2024-10-06 07:23:31|07067|101071|601311|10.27B|10270000000|8.75|9321423|5.42|33|2024-10-25|15/09/2024|||||8.75|1|2024-08-20|15/06/2024|0.13||4070000000||7.0799999237061|1
2024-10-06 07:23:41|07068|100474|600230|4.63B|4630000000|11.19|3473568|-20.19|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
2024-10-06 07:23:50|07069|1052655|603106|4.41B|4410000000|8.48|17492642|22.01|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
2024-10-06 07:24:01|07070|100412|600180|4.94B|4940000000|4.58|4820624|-23.41|32|2024-10-25|15/09/2024|||||4.5799999237061|1|2024-08-29|15/06/2024|||||3.579999923706|1
2024-10-06 07:24:12|07071|942820|601016|21.3B|21300000000|3.29|37631175|0.61|31|2024-10-29|15/09/2024|||||3.289999961853|1|2024-08-30|15/06/2024|||||2.8099999427795|1
2024-10-06 07:24:22|07072|994544|603098|5.06B|5060000000|9.39|4458665|-49.79|31|2024-10-31|15/09/2024||0.1634||2140000000|9.3900003433228|1|2024-08-29|15/06/2024||0.2287||2990000000|7.0799999237061|1
2024-10-06 07:24:32|07073|996063|601375|19.67B|19670000000|4.77|36390934|20.45|31|2024-10-25|15/09/2024|||||4.7699999809265|1|2024-08-30|15/06/2024|||||3.4300000667572|1
2024-10-06 07:24:42|07074|942815|600850|14.31B|14310000000|21.01|4787899|-10.18|31|2024-10-31|15/09/2024|||||21.010000228882|1|2024-08-24|15/06/2024|||||16.049999237061|1
2024-10-06 07:24:51|07075|996182|603615|3.77B|3770000000|15.57|3491577|72.81|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
2024-10-06 07:25:00|07076|100815|600697|1.81B|1810000000|11.37|2226748|-13.73|32|2024-10-28|15/09/2024|||||11.369999885559|1|2024-08-23|15/06/2024|||||9.6400003433228|1
2024-10-06 07:25:13|07077|942824|603099|8.13B|8130000000.000001|30.47|10316841|132.06|32|2024-10-24|15/09/2024||0.39|||30.469999313354|1|2024-08-08|15/06/2024||0.28|127000000||22.930000305176|1
2024-10-06 07:25:23|07078|100856|600742|6.67B|6670000000|8.97|5986900|0.79|32|2024-10-25|15/09/2024|||||8.9700002670288|1|2024-08-30|15/06/2024|||||7.4699997901917|1
2024-10-06 07:25:32|07079|100543|600333|2.75B|2750000000|4.52|4053436|-12.4|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
2024-10-06 07:25:40|07080|100389|600148|2.33B|2330000000|16.47|4648103|3.98|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
2024-10-06 07:25:50|07081|100652|600496|5.91B|5910000000|2.97|11789740|-17.96|33|2024-10-28|15/09/2024||0.05||3880000000|2.9700000286102|1|2024-08-28|15/06/2024|0.0786|0.07|4240000000|4240000000|2.3800001144409|1
2024-10-06 07:25:59|07082|100869|600757|11.38B|11380000000|9.38|12546873|22.45|32|2024-10-25|15/09/2024|||||9.3800001144409|1|2024-08-23|15/06/2024|||1650000000||8.2200002670288|1
2024-10-06 07:26:09|07083|996067|603035|5.72B|5720000000|15.04|4019960|-22.39|31|2024-10-28|15/09/2024||0.37|||15.039999961853|1|2024-08-24|15/06/2024||0.37|1310000000||11.60000038147|1
2024-10-06 07:26:20|07084|100684|600525|6.35B|6350000000|4.92|9488940|0|32|2024-10-28|15/09/2024|||||4.9200000762939|1|2024-08-29|15/06/2024|||||4|1
2024-10-06 07:26:31|07085|945174|603698|8.25B|8250000000|15.4|3260608|8.6|32|2024-10-28|15/09/2024|||||15.39999961853|1|2024-08-30|15/06/2024|||866000000|866000000|13.199999809265|1
2024-10-06 07:26:39|07086|1162042|605288|2.46B|2460000000|35.08|391703|-13.94|21|2024-10-30|15/09/2024|||||35.080001831055|1|2024-08-21|15/06/2024|||||30.489999771118|1
2024-10-06 07:26:47|07087|1057308|603655|1.79B|1790000000|17.04|1023756|-20.49|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
2024-10-06 07:26:57|07088|994550|603203|5.48B|5480000000|22|2186672|-12.14|32|2024-10-31|15/09/2024|||||22|1|2024-08-28|15/06/2024|||226000000|226000000|19.280000686646|1
2024-10-06 07:27:06|07089|994602|603819|2.09B|2089999999.9999998|9.58|1163834|-30.78|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
2024-10-06 07:27:16|07090|948391|603158|3.81B|3810000000|7.84|9977834|4.95|32|2024-10-29|15/09/2024|||||7.8400001525879|1|2024-08-23|15/06/2024|||||6.710000038147|1
2024-10-06 07:27:25|07091|101118|601799|42.19B|42190000000|147.67|1387485|-2.85|32|2024-10-28|15/09/2024||1.26||3340000000|147.66999816895|1|2024-08-16|15/06/2024|1.23|1.36|3300000000|3600000000|116.36000061035|1
2024-10-06 07:27:36|07092|1043310|603776|2.6B|2600000000|11.33|6004898|-16.14|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
2024-10-06 07:27:47|07093|100973|600880|5.06B|5060000000|4.63|13440121|-11.64|31|2024-10-31|15/09/2024|||||4.6300001144409|1|2024-08-29|15/06/2024|||||3.5199999809265|1
2024-10-06 07:27:53|07094|1162079|603053|8.36B|8359999999.999999|9.4|2684085|-7.66|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2024-10-06 07:28:02|07095|1056012|603809|5.09B|5090000000|8.75|8312144|26.84|31|2024-10-31|15/09/2024|||||8.75|1|2024-08-28|15/06/2024|||||6.9699997901917|1
2024-10-06 07:28:16|07096|100556|600353|5.22B|5220000000|6.28|8712191|-22.47|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
2024-10-06 07:28:26|07097|100828|600711|13.52B|13520000000|4.33|126690620|-7.48|32|2024-10-28|15/09/2024|||||4.3299999237061|1|2024-08-13|15/06/2024|||||4.2199997901917|1
2024-10-06 07:28:36|07098|100329|600078|4.17B|4170000000|6.3|6866827|-21.35|32|2024-10-28|15/09/2024|||||6.3000001907349|1|2024-08-31|15/06/2024|||||5.2800002098083|1
2024-10-06 07:28:46|07099|101016|600988|33.25B|33250000000|20.17|38621646|38.72|32|2024-10-28|15/09/2024|||||20.170000076294|1|2024-08-31|15/06/2024|0.31||2340000000||17.389999389648|1
2024-10-06 07:28:57|07100|100972|600879|27.71B|27710000000|8.4|47647363|12.15|31|2024-10-28|15/09/2024|||||8.3999996185303|1|2024-08-31|15/06/2024|||3900000000||7.3000001907349|1
2024-10-06 07:29:05|07101|1095973|601068|12.92B|12920000000|4.7|8397867|-6.93|23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2024-10-06 07:29:20|07102|101139|601965|19.17B|19170000000|19.11|5168667|-5.63|31|2024-10-30|15/09/2024||0.25||4853000000|19.110000610352|1|2024-08-27|15/06/2024||0.22|1140000000|1140000000|15.060000419617|1
2024-10-06 07:29:31|07103|100572|600372|62.71B|62710000000|12.96|24654217|-8.47|33|2024-10-25|15/09/2024|||||12.960000038147|1|2024-08-28|15/06/2024|||||11.510000228882|1
2024-10-06 07:29:40|07104|1162066|603220|9.61B|9610000000|22.31|13154400|-14.45|23|2024-10-29|15/09/2024|||||22.309999465942|1|2024-08-13|15/06/2024|||||18.370000839233|1
2024-10-06 07:29:49|07105|994540|603060|5.52B|5520000000|6.87|6246870|-36.86|31|2024-10-31|15/09/2024||0.0908||745030000|6.8699998855591|1|2024-08-30|15/06/2024|0.0668|0.1272|583000000|812000000|7.4000000953674|1
2024-10-06 07:29:58|07106|101132|601898|172.18B|172180000000|14.75|20320282|68.76|33|2024-10-23|15/09/2024||0.23|||14.75|1|2024-08-23|15/06/2024|0.24|0.24|47590000000|47590000000|12.760000228882|1
2024-10-06 07:30:10|07107|101144|601918|22.69B|22690000000|8.76|26981418|75.55|33|2024-11-01|15/09/2024||0.2|||8.7600002288818|1|2024-07-31|15/06/2024||0.22|2930000000|2930000000|8.4899997711182|1
2024-10-06 07:30:22|07108|100414|600150|186.81B|186810000000|41.77|42034833|49.71|33|2024-10-31|15/09/2024||0.3222||21040000000|41.770000457764|1|2024-08-31|15/06/2024|0.2261|0.4511|20720000000|20700000000|38.369998931885|1
2024-10-06 07:30:32|07109|100384|600138|8.03B|8029999999.999999|11.09|8552669|-8.42|32|2024-10-31|15/09/2024||0.15|||11.090000152588|1|2024-08-31|15/06/2024|0.38|0.38|2430000000||9.3400001525879|1
2024-10-06 07:30:43|07110|942599|603018|5.22B|5220000000|7.72|17106167|-7.1|32|2024-10-25|15/09/2024||0.27||1400000000|7.7199997901917|1|2024-08-30|15/06/2024|0.09|0.25|871000000|1950000000|7.3800001144409|1
2024-10-06 07:30:53|07111|100362|600115|81.91B|81910000000|4.14|50565503|-5.91|33|2024-10-24|15/09/2024||0.1759||42270000000|4.1399998664856|1|2024-08-30|15/06/2024|-0.0491|-0.1594|32730000000|32430000000|3.7999999523163|1
2024-10-06 07:31:02|07112|100803|600675|20.19B|20190000000|3.34|19381153|-6.96|31|2024-10-25|15/09/2024|||||3.3399999141693|1|2024-08-30|15/06/2024|||||2.4400000572205|1
2024-10-06 07:31:22|07113|994508|600977|22.59B|22590000000|12.1|7384960|-14.06|32|2024-10-28|15/09/2024||0.11|||12.10000038147|1|2024-08-28|15/06/2024||0.11|960000000|960000000|9.670000076294|1
2024-10-06 07:31:33|07114|101045|601106|19.54B|19540000000|2.85|18496598|-7.47|32|2024-10-31|15/09/2024|||||2.8499999046326|1|2024-08-30|15/06/2024|||||2.2799999713898|1
2024-10-06 07:31:42|07115|100549|600340|5.84B|5840000000|1.5|64463415|-31.19|33|2024-10-28|15/09/2024|||||1.5|1|2024-08-31|15/06/2024|||||1.0499999523163|1
2024-10-06 07:31:51|07116|996065|601881|144.27B|144270000000|15.39|64925615|40.04|32|2024-10-30|15/09/2024||0.13|||15.390000343323|1|2024-08-29|15/06/2024|0.16|0.16|9870000000|9870000000|10.180000305176|1
2024-10-06 07:31:59|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
2024-10-06 07:32:08|07118|100511|600297|6.36B|6360000000|0.78|429091287|-61.76|32|2024-10-25|15/09/2024|||||0.77999997138977|1|2024-08-28|15/06/2024|||||0.77999997138977|1
2024-10-06 07:32:17|07119|101050|601118|25.33B|25330000000|5.92|24269924|29.54|33|2024-10-28|15/09/2024|||||5.9200000762939|1|2024-08-29|15/06/2024|||11070000000||4.8299999237061|1
2024-10-06 07:32:28|07120|942810|600730|3.12B|3120000000|5.31|16420558|-6.51|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
2024-10-06 07:32:38|07121|100429|600195|7.38B|7380000000|7.23|9519935|-35.96|32|2024-10-31|15/09/2024|||||7.2300000190735|1|2024-08-30|15/06/2024|-0.01||1350000000||6.1100001335144|1
2024-10-06 07:32:47|07122|101130|601888|158.73B|158730000000|77.2|20536268|-27.15|33|2024-10-25|15/09/2024||0.8273||16030000000|77.199996948242|1|2024-07-11|15/06/2024|0.7433|0.6067|12460000000|12460000000|63.349998474121|1
2024-10-06 07:32:57|07123|100408|600176|47.08B|47080000000|11.76|18192473|-12.89|33|2024-10-22|15/09/2024||0.2||4570000000|11.760000228882|1|2024-08-23|15/06/2024|0.15|0.15|4360000000|4360000000|10|1
2024-10-06 07:33:07|07124|1009372|603505|17.73B|17730000000|29.46|3102108|-0.47|31|2024-10-25|15/09/2024|||||29.459999084473|1|2024-08-08|15/06/2024|0.28||670000000|562500000|25.969999313354|1
2024-10-06 07:33:17|07125|100874|600764|17.86B|17860000000|25.13|4524060|9.17|32|2024-10-25|15/09/2024|||||25.129999160767|1|2024-08-30|15/06/2024|||799000000||19.659999847412|1
2024-10-06 07:33:26|07126|1162087|603967|3.4B|3400000000|9.81|2214405|1.55|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
2024-10-06 07:33:36|07127|100670|600511|26.07B|26070000000|34.55|5566126|4.22|33|2024-10-24|15/09/2024|||||34.549999237061|1|2024-08-22|15/06/2024|||12630000000||33.080001831055|1
2024-10-06 07:33:46|07128|100325|600056|17.43B|17430000000|11.65|8641124|-5.9|32|2024-10-28|15/09/2024|||||11.64999961853|1|2024-08-21|15/06/2024|||||10.270000457764|1
2024-10-06 07:33:56|07129|101128|601872|65.48B|65480000000.00001|8.04|39773701|25.04|32|2024-10-31|15/09/2024||0.15|||8.039999961853|1|2024-08-29|15/06/2024|0.14|0.16|6980000000||8.210000038147|1
2024-10-06 07:34:04|07130|101021|600999|167.73B|167730000000|19.44|20053357|39.06|33|2024-10-24|15/09/2024||0.21|||19.440000534058|1|2024-08-30|15/06/2024|0.21|0.21|5300000000|5300000000|14.479999542236|1
2024-10-06 07:34:16|07131|101168|603993|179.58B|179580000000|8.7|144944335|47.21|33|2024-10-31|15/09/2024||0.1372||51400000000|8.6999998092651|1|2024-08-23|15/06/2024|0.15|0.1525|56700000000|56700000000|7.4400000572205|1
2024-10-06 07:34:24|07132|101049|601117|50.34B|50340000000|8.24|45057568|5.91|33|2024-10-28|15/09/2024||0.14|||8.2399997711182|1|2024-08-31|15/06/2024||0.33|45900000000||6.8600001335144|1
2024-10-06 07:34:34|07133|954957|601985|210.55B|210550000000|11.15|136641243|52.74|33|2024-10-25|15/09/2024||0.1836||20090000000|11.14999961853|1|2024-08-31|15/06/2024|0.164|0.164|19450000000|19360000000|10.939999580383|1
2024-10-06 07:34:43|07134|100681|600536|35.63B|35630000000|41.91|21213716|10.61|32|2024-10-31|15/09/2024|||||41.909999847412|1|2024-08-29|15/06/2024|||||28.559999465942|1
2024-10-06 07:34:52|07135|100366|600111|74.58B|74580000000|20.63|20086928|-5.32|33|2024-10-24|15/09/2024||0.2369||8390000000|20.629999160767|1|2024-08-30|15/06/2024||0.1958|7230000000|7230000000|16.670000076294|1
2024-10-06 07:35:01|07136|994520|601611|25.08B|25080000000|8.31|20181382|13.37|28|2024-10-31|15/09/2024|||||8.3100004196167|1|2024-08-29|15/06/2024|||25590000000|25590000000|7.6700000762939|1
2024-10-06 07:35:12|07137|101121|601808|60.17B|60170000000|16.08|6963883|-0.86|33|2024-10-24|15/09/2024||0.14|||16.079999923706|1|2024-08-27|15/06/2024|0.19|0.19|12380000000||14.369999885559|1
2024-10-06 07:35:22|07138|100548|600339|20.1B|20100000000|3.6|29449822|-6.74|32|2024-10-31|15/09/2024|||||3.5999999046326|1|2024-08-23|15/06/2024|||17600000000||3.25|1
2024-10-06 07:35:33|07139|1043298|601949|13.59B|13590000000|7.14|10770866|-21.71|31|2024-10-30|15/09/2024|||||7.1399998664856|1|2024-08-30|15/06/2024|||||5.6799998283386|1
2024-10-06 07:35:42|07140|100685|600528|18.35B|18350000000|8.26|9120989|-6.24|32|2024-10-25|15/09/2024|||||8.2600002288818|1|2024-08-31|15/06/2024|||||6.8499999046326|1
2024-10-06 07:35:51|07141|100373|600125|8.16B|8160000000|6.25|18131553|0.97|33|2024-10-28|15/09/2024||0.1376||3860000000|6.25|1|2024-08-30|15/06/2024|0.0536|0.1376|3610000000|5400000000|5.6599998474121|1
2024-10-06 07:36:00|07142|100768|600636|4.07B|4070000000.0000005|9.27|8645313|-9.47|31|2024-10-31|15/09/2024|||||9.2700004577637|1|2024-08-31|15/06/2024|||||7.5199999809265|1
2024-10-06 07:36:11|07143|102088|600217|9.07B|9070000000|5.47|17119853|17.13|32|2024-10-30|15/09/2024|||||5.4699997901917|1|2024-08-31|15/06/2024|||||4.3299999237061|1
2024-10-06 07:36:20|07144|102084|600062|24.46B|24460000000|23.82|11138710|36.43|33|2024-10-25|15/09/2024|||||23.819999694824|1|2024-08-23|15/06/2024|||||18.520000457764|1
2024-10-06 07:36:30|07145|1162035|601698|73B|73000000000|17.28|24748559|1.83|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
2024-10-06 07:36:38|07146|996064|601858|16.92B|16920000000.000002|21.4|4744666|-33.42|32|2024-10-28|15/09/2024|||||21.39999961853|1|2024-08-28|15/06/2024|||||15.890000343323|1
2024-10-06 07:36:49|07147|1082120|601066|188.66B|188660000000|26.86|9877947|9.14|29|2024-10-25|15/09/2024||-0.05||10502000000|26.860000610352|1|2024-08-29|15/06/2024||0.19||10502000000|18.64999961853|1
2024-10-06 07:36:57|07148|101140|601989|125.41B|125410000000|5.5|146392604|31.89|33|2024-10-28|15/09/2024|||||5.5|1|2024-08-31|15/06/2024|||11940000000|10170000000|5.3200001716614|1
2024-10-06 07:37:14|07149|100638|600482|53.02B|53020000000|24.11|19673792|29.97|33|2024-10-31|15/09/2024|||||24.110000610352|1|2024-08-31|15/06/2024|||||21.85000038147|1
2024-10-06 07:37:23|07150|101041|601098|25B|25000000000|13.92|10558348|16|33|2024-10-25|15/09/2024|||||13.920000076294|1|2024-08-28|15/06/2024|||4380000000|4380000000|12.909999847412|1
2024-10-06 07:37:32|07151|100298|600029|101.41B|101410000000|6.54|37896551|6.86|33|2024-10-25|15/09/2024||0.16||51910000000|6.539999961853|1|2024-08-29|15/06/2024|0.00|-0.06|40200000000|42010000000|5.5999999046326|1
2024-10-06 07:37:43|07152|100367|600118|29.68B|29680000000|25.1|10294057|-1.1|32|2024-10-28|15/09/2024|||||25.10000038147|1|2024-08-23|15/06/2024|||||20.780000686646|1
2024-10-06 07:37:52|07153|100393|600158|7.83B|7830000000|8.16|10987398|-7.27|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
2024-10-06 07:38:01|07154|1164175|600956|25.82B|25820000000|8.15|5348833|-0.73|21|2024-10-25|15/09/2024|||||8.1499996185303|1|2024-08-28|15/06/2024|0.14||4230000000||6.9499998092651|1
2024-10-06 07:38:12|07155|100339|600088|6.76B|6760000000|16.99|5427976|33.05|32|2024-10-28|15/09/2024|||||16.989999771118|1|2024-08-30|15/06/2024|||||13.359999656677|1
2024-10-06 07:38:22|07156|101154|603005|14.3B|14300000000|21.92|34782221|1.48|33|2024-10-29|15/09/2024|||||21.920000076294|1|2024-08-24|15/06/2024|||||17.799999237061|1
2024-10-06 07:38:32|07157|100280|600007|27.79B|27790000000|27.59|2082638|42.44|32|2024-10-31|15/09/2024|||||27.590000152588|1|2024-08-31|15/06/2024|||||21.510000228882|1
2024-10-06 07:38:41|07158|101063|601179|44.65B|44650000000|8.71|70074813|79.59|33|2024-10-25|15/09/2024|||||8.710000038147|1|2024-08-30|15/06/2024|0.00||5600000000|5610000000|6.539999961853|1
2024-10-06 07:38:49|07159|1155894|601916|74.66B|74660000000|2.94|101334923|14.84|23|2024-10-25|15/09/2024||0.16|||2.9400000572205|1|2024-08-29|15/06/2024|0.07|0.07|16870000000|16870000000|2.710000038147|1
2024-10-06 07:38:57|07160|1162076|601512|11.99B|11990000000|8|3249831|-10.61|23|2024-10-25|15/09/2024||0.17|||8|1|2024-08-27|15/06/2024||0.23|||7.4299998283386|1
2024-10-06 07:39:09|07161|102956|600373|20.99B|20990000000|15.62|10848376|24.66|33|2024-10-31|15/09/2024||0.3044||2340000000|15.619999885559|1|2024-08-30|15/06/2024|0.297|0.297|2880000000|2880000000|12.829999923706|1
2024-10-06 07:39:22|07162|100755|600618|8.54B|8539999999.999999|9.18|3847987|2.91|32|2024-10-25|15/09/2024|||||9.1800003051758|1|2024-08-03|15/06/2024|||||8.9099998474121|1
2024-10-06 07:39:34|07163|100380|600132|33.94B|33939999999.999996|70.13|3394444|-17.75|33|2024-10-25|15/09/2024||1.11||4620000000|70.129997253418|1|2024-08-15|15/06/2024|0.929|0.928|4570000000|4580000000|60.650001525879|1
2024-10-06 07:39:45|07164|942825|603100|10.56B|10560000000|20.78|4422601|-17.24|31|2024-10-31|15/09/2024|||||20.780000686646|1|2024-08-24|15/06/2024|||2180000000||15.979999542236|1
2024-10-06 07:39:55|07165|996555|600939|5.17B|5170000000|2.72|8529536|-20.47|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
2024-10-06 07:40:03|07166|100851|600729|11B|11000000000|24.96|3913160|-24.2|32|2024-10-28|15/09/2024||0.55|||24.959999084473|1|2024-08-31|15/06/2024|1.13|0.63|4130000000|4130000000|17.659999847412|1
2024-10-06 07:40:18|07167|100710|600565|2.12B|2120000000|0.85|62024846|-49.1|32|2024-10-28|15/09/2024|||||0.85000002384186|1|2024-08-28|15/06/2024|||||0.85000002384186|1
2024-10-06 07:40:28|07168|100621|600452|16.58B|16579999999.999998|10.79|11334740|16.47|31|2024-10-25|15/09/2024|||||10.789999961853|1|2024-08-16|15/06/2024|||||9.9700002670288|1
2024-10-06 07:40:37|07169|100496|600279|4.95B|4950000000|4.17|3031144|-5.23|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2024-10-06 07:40:45|07170|942818|600917|9.57B|9570000000|6.09|2426930|-11.35|33|2024-10-28|15/09/2024|||||6.0900001525879|1|2024-08-31|15/06/2024|||||5.2600002288818|1
2024-10-06 07:40:57|07171|101025|601005|11.45B|11450000000|1.34|51669671|-12.42|32|2024-10-28|15/09/2024|||||1.3400000333786|1|2024-08-30|15/06/2024|||||1.039999961853|1
2024-10-06 07:41:06|07172|1010705|603758|3.47B|3470000000|8.03|2924369|-21.04|29|2024-10-28|15/09/2024|||||8.0299997329712|1|2024-08-29|15/06/2024|||||6.4800000190735|1
2024-10-06 07:41:16|07173|100355|600106|7.23B|7230000000|5.44|25229721|11.02|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
2024-10-06 07:41:25|07174|1155475|601077|57.4B|57400000000|5.44|51931505|36|33|2024-10-25|15/09/2024||0.26|||5.4400000572205|1|2024-08-28|15/06/2024|0.23|0.23|7550000000||5.2699999809265|1
2024-10-06 07:41:34|07175|1162153|601827|14.8B|14800000000|8.83|5264379|17.73|22|2024-10-25|15/09/2024||0.22|||8.829999923706|1|2024-08-27|15/06/2024||0.18|1580000000||8.5500001907349|1
2024-10-06 07:41:44|07176|994511|601127|136.17B|136169999999.99998|90.42|39130494|62.28|32|2024-10-28|15/09/2024|||||90.419998168945|1|2024-08-26|15/06/2024|||38480000000|38480000000|80.319999694824|1
2024-10-06 07:41:54|07177|100378|600129|15.63B|15630000000|28.06|13407814|-39.86|32|2024-10-25|15/09/2024||0.4|||28.059999465942|1|2024-08-23|15/06/2024||0.65|3610000000|3610000000|21.549999237061|1
2024-10-06 07:42:04|07178|100352|600116|14.47B|14470000000|7.64|10282125|-0.78|32|2024-10-25|15/09/2024|||||7.6399998664856|1|2024-08-22|15/06/2024|||2750000000||6.8600001335144|1
2024-10-06 07:42:12|07179|100945|600847|1.38B|1380000000|9.02|4538276|-20.11|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
2024-10-06 07:42:22|07180|101039|601158|23.86B|23860000000|4.97|9310460|-10.61|32|2024-10-28|15/09/2024|||||4.9699997901917|1|2024-08-31|15/06/2024|||1760000000||4.7399997711182|1
2024-10-06 07:42:32|07181|945168|603601|3.33B|3330000000|3.26|8485751|-27.72|32|2024-10-25|15/09/2024|||||3.2599999904633|1|2024-08-21|15/06/2024|||411000000|411000000|2.6500000953674|1
2024-10-06 07:42:41|07182|1043311|603976|2.45B|2450000000|16.2|1065169|-19.04|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
2024-10-06 07:42:49|07183|1056003|603083|9.16B|9160000000|34.16|12094257|-37.16|31|2024-10-21|15/09/2024|||||34.159999847412|1|2024-08-09|15/06/2024|||||27.979999542236|1
2024-10-06 07:42:58|07184|100788|600657|13.03B|13030000000|4.57|24735735|11.74|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
2024-10-06 07:43:07|07185|1052662|603367|6.52B|6520000000|14.4|3030324|5.34|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
2024-10-06 07:43:18|07186|101093|601608|19.01B|19010000000|4.15|22354396|10.08|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
2024-10-06 07:43:31|07187|100307|600067|3.31B|3310000000|2.43|16775515|-7.6|32|2024-10-28|15/09/2024|||||2.4300000667572|1|2024-08-30|15/06/2024|||||1.789999961853|1
2024-10-06 07:43:40|07188|996084|603628|4.02B|4019999999.9999995|14.69|14096241|11.29|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
2024-10-06 07:43:49|07189|100894|600787|11.57B|11570000000|5.32|11031072|0.38|32|2024-10-25|15/09/2024|||||5.3200001716614|1|2024-08-30|15/06/2024|||||4.4899997711182|1
2024-10-06 07:43:59|07190|1162067|600968|46.15B|46150000000|4.54|35633457|38.84|23|2024-10-24|15/09/2024||0.1|||4.539999961853|1|2024-08-27|15/06/2024||0.09|12430000000||3.7699999809265|1
2024-10-06 07:44:07|07191|100852|600737|21.97B|21970000000|10.27|24860526|24.48|32|2024-10-31|15/09/2024|||||10.270000457764|1|2024-08-31|15/06/2024|||7150000000||8.25|1
2024-10-06 07:44:18|07192|997534|603908|2.11B|2109999999.9999998|22.62|1165465|-23.54|31|2024-10-31|15/09/2024||0.1643|||22.620000839233|1|2024-08-28|15/06/2024||0.8786|480000000|480000000|18.950000762939|1
2024-10-06 07:44:29|07193|101145|601919|233.6B|233600000000|15.71|97057279|60.14|33|2024-10-31|15/09/2024||0.66||57580000000|15.710000038147|1|2024-08-29|15/06/2024|0.645|0.66|52930000000|55260000000|12.380000114441|1
2024-10-06 07:44:39|07194|101124|601866|29.38B|29380000000|2.64|44242680|10.92|33|2024-10-31|15/09/2024|||||2.6400001049042|1|2024-08-30|15/06/2024|||||2.289999961853|1
2024-10-06 07:44:48|07195|100295|600026|66.38B|66379999999.99999|15.85|17795750|17.23|33|2024-10-25|15/09/2024||0.32||6880000000|15.85000038147|1|2024-08-29|15/06/2024|0.29|0.32|5810000000|5810000000|14.680000305176|1
2024-10-06 07:44:58|07196|100611|600428|14.55B|14550000000|6.78|18058680|27.2|32|2024-10-25|15/09/2024|||||6.7800002098083|1|2024-08-31|15/06/2024|||||5.4699997901917|1
2024-10-06 07:45:06|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
2024-10-06 07:45:18|07198|997891|603903|1.71B|1710000000|6.69|3446098|-31.03|31|2024-10-31|15/09/2024|||||6.6900000572205|1|2024-08-26|15/06/2024|||||5.6199998855591|1
2024-10-06 07:45:29|07199|942809|||||||33|2024-10-25|15/09/2024|||||27.040000915527|1|2024-08-29|15/06/2024|||||24.860000610352|1
2024-10-06 07:45:38|07200|100315|600072|21.84B|21840000000|14.5|18329302|-26.13|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
2024-10-06 07:45:48|07201|101161|603128|8.34B|8340000000|6.37|11716272|-10.16|32|2024-10-25|15/09/2024|||||6.3699998855591|1|2024-08-24|15/06/2024|||||5.1199998855591|1
2024-10-06 07:45:57|07202|100836|600715|3.84B|3840000000|2.07|23409547|-3.27|32|2024-10-28|15/09/2024|||||2.0699999332428|1|2024-08-31|15/06/2024|||||1.7400000095367|1
2024-10-06 07:46:06|07203|1162045|603212|5.37B|5370000000|12.28|11421098|-25.49|21|2024-10-28|15/09/2024|||||12.279999732971|1|2024-08-22|15/06/2024|||||9.710000038147|1
2024-10-06 07:46:18|07204|100504|600288|3.83B|3830000000|8.77|6846230|-12.74|32|2024-10-24|15/09/2024|||||8.7700004577637|1|2024-08-21|15/06/2024|||||6.5900001525879|1
2024-10-06 07:46:28|07205|100478|600257|2.51B|2510000000|5.21|16063184|-32.43|32|2024-10-29|15/09/2024|||||5.210000038147|1|2024-08-30|15/06/2024|||||4.0900001525879|1
2024-10-06 07:46:37|07206|1052671|603963|672.28M|672280000|3.06|6708814|-72.75|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
2024-10-06 07:46:46|07207|996080|603360|7.73B|7730000000|15.64|5353874|104.25|31|2024-10-25|15/09/2024|||||15.640000343323|1|2024-08-22|15/06/2024|||||12.699999809265|1
2024-10-06 07:46:55|07208|101125|601880|31.09B|31090000000|1.49|43290828|-5.1|33|2024-10-24|15/09/2024|||||1.4900000095367|1|2024-08-30|15/06/2024|||||1.2300000190735|1
2024-10-06 07:47:05|07209|100734|600593|2.57B|2570000000|19.93|3278576|28.17|32|2024-10-28|15/09/2024|||||19.930000305176|1|2024-08-28|15/06/2024|||||15.909999847412|1
2024-10-06 07:47:17|07210|100833|600719|2.86B|2860000000|7.07|33928904|-3.68|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2024-10-06 07:47:27|07211|100942|600844|2.41B|2410000000|2.73|10270433|-8.39|32|2024-10-28|15/09/2024|||||2.7300000190735|1|2024-08-30|15/06/2024|||||2.289999961853|1
2024-10-06 07:47:36|07212|101181|900921|343.52M|343520000|0.12|498155|-18.37|30|2024-10-28|15/09/2024|||||0.11999999731779|1|2024-08-30|15/06/2024|||||0.097999997437|1
2024-10-06 07:47:46|07213|997892|603955|1.21B|1210000000|8.92|3241704|-41.81|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
2024-10-06 07:47:55|07214|101026|601006|124.52B|124520000000|6.86|80142088|-5.9|33|2024-10-25|15/09/2024||0.1466||20180000000|6.8600001335144|1|2024-08-29|15/06/2024|0.1422|0.1535|18310000000|18280000000|6.6500000953674|1
2024-10-06 07:48:07|07215|100813|600694|5.98B|5980000000|19.09|2974818|16.27|33|2024-10-25|15/09/2024|||||19.090000152588|1|2024-08-31|15/06/2024|0.58||1580000000||15.510000228882|1
2024-10-06 07:48:17|07216|1031219|603233|18.55B|18550000000|16.29|11378255|-35.23|31|2024-10-31|15/09/2024||0.3||7220000000|16.290000915527|1|2024-08-28|15/06/2024|0.23|0.26|6590000000|7130000000|12.890000343323|1
2024-10-06 07:48:27|07217|100858|600744|6.84B|6840000000|3.37|20838071|1.51|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2024-10-06 07:48:40|07218|101148|601991|45.54B|45540000000|2.97|85665709|11.65|33|2024-10-24|15/09/2024||0.09|||2.9700000286102|1|2024-08-22|15/06/2024||0.08|||2.7400000095367|1
2024-10-06 07:48:50|07219|100432|600198|10.49B|10490000000|8.05|19698966|16.33|32|2024-10-25|15/09/2024|||||8.0500001907349|1|2024-08-23|15/06/2024|||||5.0100002288818|1
2024-10-06 07:48:59|07220|942602|603019|69.84B|69840000000|47.72|34512513|23.82|33|2024-10-24|15/09/2024||0.058||2670000000|47.720001220703|1|2024-08-23|15/06/2024|0.2874|0.139|3230000000|3230000000|36.509998321533|1
2024-10-06 07:49:09|07221|100748|600611|13.44B|13440000000|7.83|324601500|155.05|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
2024-10-06 07:49:17|07222|101760|900903|1.91B|1910000000|0.211|4666284|7.65|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2024-10-06 07:49:27|07223|1082138|603587|5.79B|5790000000|12.18|1459318|-21.52|31|2024-10-25|15/09/2024||0.28|||12.180000305176|1|2024-08-23|15/06/2024||0.29|592000000||10.569999694824|1
2024-10-06 07:49:37|07224|996066|603032|4.06B|4059999999.9999995|17.33|9473422|-26.69|31|2024-10-25|15/09/2024|||||17.329999923706|1|2024-08-01|15/06/2024|||||13.670000076294|1
2024-10-06 07:49:46|07225|100666|600503|3.67B|3670000000|2.29|20549273|-12.93|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2024-10-06 07:49:55|07226|1057234|603056|15.57B|15570000000|15.27|4232923|-0.97|31|2024-10-31|15/09/2024||||43540000000|15.270000457764|1|2024-08-16|15/06/2024|||9150000000||12.760000228882|1
2024-10-06 07:50:07|07227|100926|600826|4.98B|4980000000|6.88|5627474|-13.46|32|2024-10-28|15/09/2024||0.0643|||6.8800001144409|1|2024-08-30|15/06/2024||0.2786|413000000||5.1399998664856|1
2024-10-06 07:50:18|07228|100969|600875|46.81B|46810000000|15.8|19331590|1.02|33|2024-10-30|15/09/2024||0.37|||15.800000190735|1|2024-08-29|15/06/2024|0.25|0.4|18400000000|18400000000|13.569999694824|1
2024-10-06 07:50:28|07229|100279|600006|14.1B|14100000000|7.05|50099546|26.8|32|2024-10-28|15/09/2024|||||7.0500001907349|1|2024-08-31|15/06/2024|||||6.210000038147|1
2024-10-06 07:50:37|07230|100332|600081|5.65B|5650000000|10.22|3651790|-7.51|32|2024-10-25|15/09/2024|||||10.220000267029|1|2024-08-29|15/06/2024|||||8.0900001525879|1
2024-10-06 07:50:47|07231|955758|601198|35.4B|35400000000|10.95|30191953|34.69|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
2024-10-06 07:50:58|07232|100907|600804|2.59B|2590000000|1.56|38166108|-62.77|33|2024-10-31|15/09/2024|||||1.5599999427795|1|2024-08-26|15/06/2024|||||1.3099999427795|1
2024-10-06 07:51:12|07233|994572|603528|5.17B|5170000000|7.36|20299933|-2.77|32|2024-10-28|15/09/2024|||||7.3600001335144|1|2024-08-22|15/06/2024|||146000000||5.8600001335144|1
2024-10-06 07:51:20|07234|994628|603999|3.35B|3350000000|5.81|5163842|-4.28|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
2024-10-06 07:51:30|07235|1081677|601330|7.59B|7590000000|6.46|3366250|-8.11|31|2024-10-31|15/09/2024|||||6.460000038147|1|2024-08-29|15/06/2024|||856000000||5.5|1
2024-10-06 07:51:39|07236|100883|600776|11.51B|11510000000|11.19|12552044|-6.2|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
2024-10-06 07:51:49|07237|101755|900941|1.64B|1640000000|0.383|737639|-3.77|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2024-10-06 07:52:03|07238|994562|603377|1.08B|1080000000|1.51|16915948|-73.27|32|2024-10-18|15/09/2024|||||1.5099999904633|1|2024-08-12|15/06/2024|||||1.6000000238419|1
2024-10-06 07:52:15|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
2024-10-06 07:52:24|07240|1079938|603486|29.15B|29150000000|51.21|5440940|5.59|30|2024-10-28|15/09/2024||0.5943||3930000000|51.209999084473|1|2024-08-26|15/06/2024|0.54|0.5248|3500000000|3470000000|37.680000305176|1
2024-10-06 07:52:33|07241|100690|600537|3.55B|3550000000|2.99|23764554|-47.08|32|2024-10-28|15/09/2024|||||2.9900000095367|1|2024-08-31|15/06/2024|||||2.2999999523163|1
2024-10-06 07:52:44|07242|1024775|603496|8.31B|8310000000.000001|25.96|9335677|-12.71|31|2024-10-24|15/09/2024|||||25.959999084473|1|2024-08-26|15/06/2024|||||20.950000762939|1
2024-10-06 07:52:54|07243|950057|603869|2.61B|2610000000|5.25|2900794|-46.43|32|2024-10-28|15/09/2024|||||5.25|1|2024-08-26|15/06/2024|||||4.5300002098083|1
2024-10-06 07:53:04|07244|100906|600803|63.55B|63550000000|20.58|7068139|18.14|32|2024-10-28|15/09/2024||0.4546||34190000000|20.579999923706|1|2024-08-24|15/06/2024|0.47|0.4462|32780000000|32830000000|18.209999084473|1
2024-10-06 07:53:14|07245|101152|603002|5.92B|5920000000|5.22|29333628|-7.61|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
2024-10-06 07:53:23|07246|100510|600295|25.65B|25650000000|10.27|7777074|12.12|33|2024-10-31|15/09/2024|||||10.270000457764|1|2024-08-30|15/06/2024|||6710000000||8.2399997711182|1
2024-10-06 07:53:33|07247|101193|900936|3.65B|3650000000|0.918|1032009|14.46|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2024-10-06 07:53:45|07248|1141903|688018|13.01B|13010000000|117.06|2011238|61.3|27|2024-10-22|15/09/2024||0.53||459980000|117.05999755859|1|2024-07-29|15/06/2024|0.67|0.67|533000000|446870000|104.66000366211|1
2024-10-06 07:53:54|07249|996095|603966|2.87B|2870000000|8|8139738|-13.61|31|2024-10-28|15/09/2024|||||8|1|2024-08-22|15/06/2024|||||7.0799999237061|1
2024-10-06 07:54:06|07250|100764|600622|4B|4000000000|2.67|20921401|-3.61|32|2024-10-31|15/09/2024|||||2.670000076294|1|2024-08-31|15/06/2024|||||1.7000000476837|1
2024-10-06 07:54:16|07251|101115|601788|82.78B|82780000000|19.25|21171496|15.55|33|2024-10-24|15/09/2024|||||19.25|1|2024-08-29|15/06/2024|||1980000000||14.329999923706|1
2024-10-06 07:54:26|07252|100674|600516|19.86B|19860000000|5|22127084|-13.49|32|2024-10-30|15/09/2024||0.0288||1210000000|5|1|2024-08-29|15/06/2024||0.0118||1230000000|4.2800002098083|1
2024-10-06 07:54:35|07253|100669|600507|10.11B|10110000000|4.37|10336771|-7.61|33|2024-10-28|15/09/2024|||||4.3699998855591|1|2024-08-30|15/06/2024|||||3.8099999427795|1
2024-10-06 07:54:46|07254|100962|600869|9.45B|9450000000|4.26|42713842|-10.88|32|2024-10-25|15/09/2024|||||4.2600002288818|1|2024-08-24|15/06/2024|||||3.75|1
2024-10-06 07:54:55|07255|101109|601700|5.07B|5070000000|4.44|8435885|-8.64|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2024-10-06 07:55:04|07256|100654|600498|20.34B|20340000000|17.16|11698924|-12.23|33|2024-11-01|15/09/2024||0.11||7810000000|17.159999847412|1|2024-08-24|15/06/2024|0.13|0.13|9960000000|9960000000|14.380000114441|1
2024-10-06 07:55:20|07257|101035|601038|16.64B|16640000000|18.63|5591507|50.61|33|2024-10-24|15/09/2024|||||18.629999160767|1|2024-08-28|15/06/2024|||3150000000||14.35000038147|1
2024-10-06 07:55:28|07258|1162059|601865|43.38B|43380000000|20.22|18944833|-28.6|23|2024-10-25|15/09/2024||0.25||4550000000|20.219999313354|1|2024-08-27|15/06/2024|0.32|0.4|4970000000|4970000000|16.219999313354|1
2024-10-06 07:55:39|07259|994527|603007|2.72B|2720000000|6.68|4790150|50.79|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
2024-10-06 07:55:47|07260|1010704|603488|2.43B|2430000000|8.32|3480470|1.84|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
2024-10-06 07:55:57|07261|100994|600965|3.39B|3390000000|4.14|4314542|-33.44|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
2024-10-06 07:56:08|07262|101127|601901|76.89B|76890000000|9.34|68367765|26.22|32|2024-10-25|15/09/2024|||||9.3400001525879|1|2024-08-23|15/06/2024|||||6.8699998855591|1
2024-10-06 07:56:19|07263|100741|600601|13.89B|13890000000|3.33|112951970|12.12|32|2024-10-28|15/09/2024|||||3.329999923706|1|2024-08-23|15/06/2024|||||2.7300000190735|1
2024-10-06 07:56:27|07264|1077010|603045|1.59B|1590000000|11.72|2703030|-26.29|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
2024-10-06 07:56:36|07265|996557|603345|29.03B|29030000000|99.34|3539085|-19.89|31|2024-10-25|15/09/2024||1.33||3500000000|99.339996337891|1|2024-08-21|15/06/2024|1.35|1.24|3790000000|3790000000|73.650001525879|1
2024-10-06 07:56:47|07266|1052661|603363|3.09B|3090000000|3.55|17761284|-56.5|31|2024-10-28|15/09/2024|||||3.5499999523163|1|2024-08-28|15/06/2024|||||3.6600000858307|1
2024-10-06 07:56:56|07267|1010849|603383|7.74B|7740000000|37.7|4976830|-27.27|31|2024-10-30|15/09/2024|||||37.700000762939|1|2024-08-27|15/06/2024|||129000000||25.559999465942|1
2024-10-06 07:57:08|07268|100905|600802|1.64B|1640000000|3.58|6176566|-31.81|32|2024-10-24|15/09/2024|||||3.579999923706|1|2024-08-31|15/06/2024|||||2.7699999809265|1
2024-10-06 07:57:18|07269|102095|600693|3.04B|3040000000|3.5|11450784|-13.15|32|2024-10-24|15/09/2024|||||3.5|1|2024-08-24|15/06/2024|||||2.7999999523163|1
2024-10-06 07:57:29|07270|100301|600033|10.29B|10290000000|3.75|24068942|12.95|32|2024-10-31|15/09/2024|||||3.75|1|2024-08-31|15/06/2024|||||3.4100000858307|1
2024-10-06 07:57:38|07271|1141898|688010|2.79B|2790000000|17.68|545485|-20.22|18|2022-10-28|15/09/2022|0.05||212100000||20.152381896973|1|2022-08-23|15/06/2022|-0.01||183000000||24.647619247437|1
2024-10-06 07:57:47|07272|100639|600483|27.3B|27300000000|10.38|14240201|21.83|33|2024-10-23|15/09/2024|||||10.380000114441|1|2024-08-23|15/06/2024|||3580000000||9.8000001907349|1
2024-10-06 07:57:55|07273|942796|600203|4.79B|4790000000|8.08|27545413|23.36|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
2024-10-06 07:58:06|07274|100650|600493|1.37B|1370000000|5.03|3834457|-17.13|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
2024-10-06 07:58:16|07275|996559|603817|2.93B|2930000000|5.49|4013850|-11.59|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
2024-10-06 07:58:25|07276|1008685|603826|20.48B|20480000000|31.25|3853794|-15.56|31|2024-10-24|15/09/2024|||||31.25|1|2024-08-23|15/06/2024|||||32.029998779297|1
2024-10-06 07:58:36|07277|100583|600388|13.65B|13650000000|12.71|3820575|-17.31|33|2024-11-01|15/09/2024||0.24|||12.710000038147|1|2024-08-24|15/06/2024||0.27|2390000000||11.10000038147|1
2024-10-06 07:58:45|07278|945169|603686|3.7B|3700000000|8.91|15165500|-8.14|32|2024-10-25|15/09/2024|||||8.9099998474121|1|2024-08-22|15/06/2024|||1280000000||8.3100004196167|1
2024-10-06 07:58:53|07279|102094|600592|3.94B|3940000000|9.85|7309581|6.6|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
2024-10-06 07:59:02|07280|942811|600753|1.48B|1480000000|6.44|6797170|-37.41|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
2024-10-06 07:59:16|07281|100359|600103|4.78B|4780000000|2.12|16726016|-16.54|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
2024-10-06 07:59:25|07282|1024774|603933|3.05B|3050000000|14.69|2892335|-10.7|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
2024-10-06 07:59:34|07283|996088|603668|6.93B|6930000000|13.79|4704975|-6.94|32|2024-11-01|15/09/2024|||||13.789999961853|1|2024-08-28|15/06/2024|||1650000000|1650000000|10.949999809265|1
2024-10-06 07:59:44|07284|945170|603678|11.54B|11540000000|25.32|4307539|-16.68|32|2024-10-28|15/09/2024|||||25.319999694824|1|2024-08-20|15/06/2024|||775000000||23.690000534058|1
2024-10-06 07:59:58|07285|100718|600573|2.67B|2670000000|10.68|2584167|3.89|32|2024-10-23|15/09/2024|||||10.680000305176|1|2024-08-19|15/06/2024|||||9.6300001144409|1
2024-10-06 08:00:08|07286|100789|600660|146.99B|146990000000|58.2|12577012|57.64|33|2024-10-31|15/09/2024||0.7169||10470000000|58.200000762939|1|2024-08-06|15/06/2024|0.81|0.7371|9500000000|9510000000|42.720001220703|1
2024-10-06 08:00:28|07287|1162043|603893|26.95B|26950000000|64.98|4039737|5.74|23|2024-10-25|15/09/2024||0.41||894760000|64.980003356934|1|2024-08-23|15/06/2024||0.29|706000000|801490000|53.099998474121|1
2024-10-06 08:00:41|07288|996082|603444|17.52B|17520000000|244.2|1388226|-33.21|31|2024-10-23|15/09/2024||3.26||928110000|244.19999694824|1|2024-08-13|15/06/2024|3.67|3.55|1030000000|1030000000|183.80000305176|1
2024-10-06 08:00:50|07289|1164174|603087|29.13B|29130000000|48.79|5826343|8.13|21|2024-10-30|15/09/2024||0.34||1030000000|48.790000915527|1|2024-08-29|15/06/2024|0.34|0.29|754560000|792410000|39.130001068115|1
2024-10-06 08:01:04|07290|994613|603886|3.41B|3410000000|14.2|1222652|-23.37|31|2024-10-24|15/09/2024|||||14.199999809265|1|2024-08-22|15/06/2024|||540000000||13.840000152588|1
2024-10-06 08:01:17|07291|1052653|601086|3B|3000000000|4.54|7331553|-19.5|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
2024-10-06 08:01:29|07292|100694|600543|2.02B|2020000000|6.37|15878074|11.56|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
2024-10-06 08:01:39|07293|100839|600720|20.6B|20600000000|9.99|6675550|-11.2|32|2024-10-24|15/09/2024|||||9.9899997711182|1|2024-08-30|15/06/2024|||2810000000||8.5299997329712|1
2024-10-06 08:01:49|07294|100364|600108|5.47B|5470000000|2.81|14044751|-8.47|32|2024-10-28|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||2.4100000858307|1
2024-10-06 08:01:59|07295|100889|600795|97.56B|97560000000|5.47|118349196|48.64|33|2024-10-25|15/09/2024||0.2|||5.4699997901917|1|2024-08-20|15/06/2024|0.28|0.15|40290000000|40290000000|5.5300002098083|1
2024-10-06 08:02:12|07296|101023|601002|3.42B|3420000000|3.58|6649225|-27.24|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
2024-10-06 08:02:22|07297|100580|600383|24.69B|24690000000|5.47|182750766|-19.79|33|2024-10-31|15/09/2024||-0.0594||13310000000|5.4699997901917|1|2024-08-30|15/06/2024|-0.09|-0.0337|11400000000|17220000000|3.2000000476837|1
2024-10-06 08:02:35|07298|100870|600759|10.08B|10080000000|2.43|16882865|-5.08|32|2024-10-30|15/09/2024|||||2.4300000667572|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2024-10-06 08:02:45|07299|1031221|603387|4.49B|4490000000|8.85|3330887|-21.05|31|2024-10-24|15/09/2024|||||8.8500003814697|1|2024-08-21|15/06/2024|||||7.6599998474121|1
2024-10-06 08:02:54|07300|997894|603986|58.84B|58840000000|88.37|13206819|-10.38|32|2024-10-25|15/09/2024||0.4421||2060000000|88.370002746582|1|2024-08-28|15/06/2024|0.47|0.4698|1980000000|1980000000|70.230003356934|1
2024-10-06 08:03:02|07301|100413|600182|4.76B|4760000000|14|1018754|-4.83|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
2024-10-06 08:03:12|07302|100708|600562|19.14B|19140000000|15.41|5702765|2.73|32|2024-10-25|15/09/2024|||||15.409999847412|1|2024-08-24|15/06/2024|||996000000||12.470000267029|1
2024-10-06 08:03:22|07303|100433|600199|9.62B|9620000000|14.62|11966418|-37.84|32|2024-10-28|15/09/2024|||||14.619999885559|1|2024-08-28|15/06/2024|||247000000|247000000|10.359999656677|1
2024-10-06 08:03:30|07304|1162041|603195|107.61B|107610000000|83.26|2332811|16.4|23|2024-10-25|15/09/2024||0.8729||4400000000|83.26000213623|1|2024-08-15|15/06/2024|0.6824|0.6829|4580000000|4570000000|68.610000610352|1
2024-10-06 08:03:40|07305|1162090|603256|6.95B|6950000000|7.9|13894954|-6.4|23|2024-10-28|15/09/2024|||||7.9000000953674|1|2024-08-28|15/06/2024|||218000000||6.1599998474121|1
2024-10-06 08:03:49|07306|100534|600323|17.82B|17820000000|21.85|6645852|26.45|33|2024-10-24|15/09/2024||0.61|||21.85000038147|1|2024-08-26|15/06/2024||0.49|3110000000||21.360000610352|1
2024-10-06 08:03:58|07307|101100|601633|219.16B|219160000000|30.31|16395314|18.08|33|2024-10-25|15/09/2024||0.4428||55460000000|30.309999465942|1|2024-08-29|15/06/2024|0.452|0.45|48570000000|48580000000|21.829999923706|1
2024-10-06 08:04:09|07308|994560|603336|2.28B|2280000000|3.99|21473967|-21.76|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
2024-10-06 08:04:18|07309|100342|600094|9.42B|9420000000|4.25|22494046|33.65|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
2024-10-06 08:04:29|07310|101197|900940|1.34B|1340000000|0.271|218835|20.98|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2024-10-06 08:04:42|07311|100420|600185|12.08B|12080000000|6.41|25154754|-11.71|32|2024-10-28|15/09/2024|||||6.4099998474121|1|2024-08-31|15/06/2024|||||4.8099999427795|1
2024-10-06 08:04:51|07312|100745|600606|29.23B|29230000000|2.08|69130506|-24.09|33|2024-10-22|15/09/2024||0.0732||68680000000|2.079999923706|1|2024-08-27|15/06/2024||0.1463||137350000000|1.3700000047684|1
2024-10-06 08:05:00|07313|100437|600206|9.21B|9210000000|10.88|7780697|-9.78|32|2024-10-28|15/09/2024|||||10.880000114441|1|2024-08-23|15/06/2024|||||8.5299997329712|1
2024-10-06 08:05:11|07314|101007|600979|4.48B|4480000000|3.55|21660442|4.72|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2024-10-06 08:05:21|07315|1052664|603386|4.04B|4040000000|12.38|14505429|2.91|31|2024-10-31|15/09/2024|||||12.380000114441|1|2024-08-29|15/06/2024|||||10.170000076294|1
2024-10-06 08:05:32|07316|1024788|603335|2.09B|2089999999.9999998|4.89|4858856|-15.83|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
2024-10-06 08:05:44|07317|102967|603328|9.21B|9210000000|9.22|29704909|17.75|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
2024-10-06 08:05:54|07318|1052669|603813|1.12B|1120000000|10.76|981172|-32.58|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
2024-10-06 08:06:05|07319|100614|600433|5.4B|5400000000|3.19|7205225|-11.63|32|2024-10-28|15/09/2024|||||3.1900000572205|1|2024-08-21|15/06/2024|||1760000000||2.670000076294|1
2024-10-06 08:06:15|07320|100796|600673|23.52B|23520000000|7.92|9568439|19.28|31|2024-10-31|15/09/2024|||||7.9200000762939|1|2024-08-20|15/06/2024|||||6.4099998474121|1
2024-10-06 08:06:24|07321|1057309|603848|5.83B|5830000000|14.43|2266305|-9.53|31|2024-10-30|15/09/2024|||||14.430000305176|1|2024-08-28|15/06/2024|||400000000||12.060000419617|1
2024-10-06 08:06:33|07322|1141914|688388|5.08B|5080000000|12.01|6147360|-41.41|25|2024-11-27|15/09/2024|||||12.010000228882|1|2024-08-28|15/06/2024|||1490000000|1490000000|8.5299997329712|1
2024-10-06 08:06:41|07323|1008684|603797|2.21B|2210000000|3.84|4657984|-31.91|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
2024-10-06 08:06:50|07324|1159376|603983|11.55B|11550000000|28.81|1937733|16.55|25|2024-10-30|15/09/2024||0.1752||616830000|28.809999465942|1|2024-08-26|15/06/2024|0.16|0.2163|691000000|690830000|21.85000038147|1
2024-10-06 08:07:01|07325|100961|600868|4.14B|4139999999.9999995|2.18|16728987|-18.35|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2024-10-06 08:07:11|07326|100579|600382|2.88B|2880000000|4.15|3190004|-11.32|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
2024-10-06 08:07:23|07327|100732|600589|5B|5000000000|3.38|17615613|-12.87|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
2024-10-06 08:07:34|07328|955765|603838|1.61B|1610000000|5.02|4947983|-20.57|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
2024-10-06 08:07:42|07329|994553|603268|1.78B|1780000000|14.35|1130042|-23.26|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
2024-10-06 08:07:50|07330|1162097|603863|5.76B|5760000000|28.13|7902227|14.16|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
2024-10-06 08:08:01|07331|994558|603322|4.61B|4610000000|29.4|5303385|-1.67|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
2024-10-06 08:08:10|07332|1052668|603725|2.1B|2100000000|6.88|3008947|5.85|27|2024-10-29|15/09/2024|||||6.8800001144409|1|2024-08-28|15/06/2024|||863000000|863000000|5.6999998092651|1
2024-10-06 08:08:20|07333|1081729|603348|7.93B|7930000000|25.73|4294708|-37.06|32|2024-10-25|15/09/2024||0.1|||25.729999542236|1|2024-08-28|15/06/2024|0.06|0.06|1600000000|1600000000|20.659999847412|1
2024-10-06 08:08:29|07334|102090|600256|46.71B|46710000000|7.19|52216324|-5.89|32|2024-10-24|15/09/2024|||||7.1900000572205|1|2024-08-28|15/06/2024|||7210000000|7210000000|5.710000038147|1
2024-10-06 08:08:40|07335|100743|600603|9.14B|9140000000|5.59|13791813|-21.6|32|2024-10-28|15/09/2024|||||5.5900001525879|1|2024-08-31|15/06/2024|||||4.9099998474121|1
2024-10-06 08:08:52|07336|101080|601333|24.22B|24220000000|3.78|50598065|30.8|33|2024-10-30|15/09/2024|||||3.7799999713898|1|2024-08-28|15/06/2024|||6320000000||3.4000000953674|1
2024-10-06 08:09:02|07337|101142|601996|2.32B|2320000000|2.07|8178054|-23.05|32|2024-10-25|15/09/2024|||||2.0699999332428|1|2024-08-23|15/06/2024|||||1.7000000476837|1
2024-10-06 08:09:14|07338|100523|600310|6.05B|6050000000|4.13|23551613|13.15|32|2024-10-30|15/09/2024|||||4.1300001144409|1|2024-08-28|15/06/2024|||||3.5|1
2024-10-06 08:09:26|07339|100459|600236|55.49B|55490000000|7.04|12988695|25.71|32|2024-10-28|15/09/2024|||||7.039999961853|1|2024-08-24|15/06/2024|||2700000000||6.7199997901917|1
2024-10-06 08:09:37|07340|942831|603368|7.61B|7610000000|19.08|6490761|-11.58|32|2024-10-24|15/09/2024|||||19.079999923706|1|2024-08-15|15/06/2024|||4870000000||16.829999923706|1
2024-10-06 08:09:47|07341|954955|601368|4.24B|4240000000|4.8|4045005|-8.57|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2024-10-06 08:10:00|07342|994506|600936|4.58B|4580000000|2.74|15535577|-30.98|32|2024-10-28|15/09/2024|||||2.7400000095367|1|2024-08-30|15/06/2024|||||2.3800001144409|1
2024-10-06 08:10:14|07343|100568|600368|6.21B|6210000000|3.86|16178071|30.34|33|2024-10-24|15/09/2024|||||3.8599998950958|1|2024-08-13|15/06/2024|||||4|1
2024-10-06 08:10:25|07344|100472|600252|8.08B|8080000000|2.39|26623976|-11.48|32|2024-10-28|15/09/2024|||||2.3900001049042|1|2024-08-31|15/06/2024|||||2.25|1
2024-10-06 08:10:35|07345|100880|600771|10.93B|10930000000|22.33|5109145|-26.04|32|2024-10-28|15/09/2024|||||22.329999923706|1|2024-08-23|15/06/2024|||||16.260000228882|1
2024-10-06 08:10:43|07346|101068|601238|73.02B|73020000000|8.83|16311990|-11.79|33|2024-10-24|15/09/2024||0.1629||34080000000|8.829999923706|1|2024-08-30|15/06/2024|0.025|0.02|24690000000|24660000000|7.2800002098083|1
2024-10-06 08:10:54|07347|100277|600004|24.76B|24760000000|10.46|12304160|-6.61|33|2024-10-29|15/09/2024||0.07||2270000000|10.460000038147|1|2024-08-31|15/06/2024|0.105|0.1|1820000000|1840000000|9.1300001144409|1
2024-10-06 08:11:02|07348|994609|603861|3.89B|3890000000|8.95|3043371|1.94|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2024-10-06 08:11:12|07349|100542|600332|46.92B|46920000000|30.66|7981979|-2.42|0||
2024-10-06 08:11:28|07350|100348|600098|23.6B|23600000000|6.73|14252589|10.87|24|2024-10-31|15/09/2024|||||6.7300000190735|1|2024-08-31|15/06/2024|||||5.8800001144409|1
2024-10-06 08:11:39|07351|1141905|688020|2.86B|2860000000|35.7|1329815|-18.85|25|2024-10-31|15/09/2024||||118000000|35.700000762939|1|2024-08-12|15/06/2024|||81000000|87000000|30.239999771118|1
2024-10-06 08:11:48|07352|100984|600894|11.34B|11340000000|12.98|8288325|67.48|32|2024-10-28|15/09/2024|||||12.979999542236|1|2024-08-29|15/06/2024|||||10.39999961853|1
2024-10-06 08:11:59|07353|945719|603898|2.69B|2690000000|8.64|2778397|-17.71|32|2024-10-28|15/09/2024||0.35|||8.6400003433228|1|2024-08-20|15/06/2024|0.1|0.26|520000000|520000000|7.3299999237061|1
2024-10-06 08:12:09|07354|1043306|603535|3.61B|3610000000|10.45|2621069|-10.45|31|2024-10-25|15/09/2024|||||10.449999809265|1|2024-08-23|15/06/2024|||||9.7297344207764|1
2024-10-06 08:12:20|07355|1052670|603882|17.17B|17170000000.000002|36.94|7052159|-40.76|31|2024-10-24|15/09/2024||0.355||2210000000|36.939998626709|1|2024-08-14|15/06/2024|0.23|0.265|2040000000|2040000000|28.719999313354|1
2024-10-06 08:12:28|07356|100799|600684|3.04B|3040000000|3.56|24923258|-5.82|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
2024-10-06 08:12:38|07357|1031313|601228|26.78B|26780000000|3.55|20810699|9.91|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
2024-10-06 08:12:48|07358|1024793|603043|9.9B|9900000000|17.41|2106930|-23.57|31|2024-10-25|15/09/2024||0.7|||17.409999847412|1|2024-08-30|15/06/2024||0.2|900000000|900000000|14.529999732971|1
2024-10-06 08:12:56|07359|1162061|603390|3.33B|3330000000|9.52|19302638|12.66|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
2024-10-06 08:13:05|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
2024-10-06 08:13:16|07361|942828|603166|3.46B|3460000000|5.49|5325105|-16.57|31|2024-10-28|15/09/2024|||||5.4899997711182|1|2024-08-08|15/06/2024|||||4.8499999046326|1
2024-10-06 08:13:26|07362|994509|600996|11.13B|11130000000|9.19|12318572|-18.17|31|2024-10-28|15/09/2024|||||9.1899995803833|1|2024-08-29|15/06/2024|||||7.5999999046326|1
2024-10-06 08:13:40|07363|100455|600227|3.29B|3290000000|1.95|34037497|-28.57|24|2023-04-25|15/03/2023|-0.02||495700000||2.7999999523163|1|2022-10-28|15/09/2022|-0.07||550000000||2.9500000476837|1
2024-10-06 08:13:49|07364|1055999|600903|8.46B|8460000000.000001|7.36|4418263|-13.31|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
2024-10-06 08:14:01|07365|100676|600523|5.05B|5050000000|12.49|5105412|-5.02|32|2024-10-25|15/09/2024|||||12.489999771118|1|2024-08-27|15/06/2024|||||9.8199996948242|1
2024-10-06 08:14:12|07366|100589|600395|12.6B|12600000000|5.87|11198126|-4.86|32|2024-10-31|15/09/2024|||||5.8699998855591|1|2024-08-28|15/06/2024|||2100000000|2100000000|5.3099999427795|1
2024-10-06 08:14:21|07367|100567|600367|3.79B|3790000000|11.1|4063035|-17.29|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
2024-10-06 08:14:28|07368|1162039|603439|6.12B|6120000000|15|7913686|-15.73|23|2024-10-28|15/09/2024|||||15|1|2024-08-30|15/06/2024|||498000000||11.800000190735|1
2024-10-06 08:14:40|07369|1043304|603458|1.95B|1950000000|6.25|17356892|-33.86|31|2024-10-29|15/09/2024|||||6.25|1|2024-08-26|15/06/2024|||||5.5300002098083|1
2024-10-06 08:14:50|07370|101018|600992|4.07B|4070000000.0000005|16.6|8147909|2.79|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
2024-10-06 08:15:00|07371|100735|600594|3.02B|3020000000|3.81|9193131|-34.31|33|2024-10-25|15/09/2024|||||3.8099999427795|1|2024-08-24|15/06/2024|||||2.9400000572205|1
2024-10-06 08:15:10|07372|100486|600268|6.99B|6990000000|6.88|14967992|18.11|33|2024-10-24|15/09/2024|||||6.8800001144409|1|2024-08-23|15/06/2024|||||5.2199997901917|1
2024-10-06 08:15:38|07373|996087|603639|4.36B|4360000000|12.82|2097635|-28.86|31|2024-10-28|15/09/2024|||||12.819999694824|1|2024-08-29|15/06/2024|||||12.35000038147|1
2024-10-06 08:15:47|07374|100449|600221|55.87B|55870000000|1.29|128876423|-12.84|32|2024-10-31|15/09/2024|||||1.289999961853|1|2024-08-31|15/06/2024|||||1.0599999427795|1
2024-10-06 08:15:56|07375|101758|900945|7.96B|7960000000|0.23|621799|12.75|31|2024-10-31|15/09/2024|||||0.23000000417233|1|2024-08-31|15/06/2024|||||0.179000005126|1
2024-10-06 08:16:10|07376|994542|603069|5.76B|5760000000|18.23|7113911|12.81|31|2024-10-25|15/09/2024|||||18.229999542236|1|2024-08-28|15/06/2024|||||15.029999732971|1
2024-10-06 08:16:19|07377|100671|600515|43.76B|43760000000|3.83|31443283|-3.53|32|2024-10-28|15/09/2024||0.02|||3.829999923706|1|2024-08-27|15/06/2024||0.04|1060000000||3.3199999332428|1
2024-10-06 08:16:28|07378|943643|601969|14.01B|14010000000|7.05|9969386|8.8|33|2024-10-28|15/09/2024|||||7.0500001907349|1|2024-08-28|15/06/2024|||||5.4699997901917|1
2024-10-06 08:16:39|07379|100939|600837|95.75B|95750000000|8.77|29067519|-11.86|33|2024-10-31|15/09/2024||0.05||7860000000|8.7700004577637|1|2024-08-29|15/06/2024|0.05|0.05|5980000000|5980000000|8.6599998474121|1
2024-10-06 08:16:48|07380|100647|600477|6.56B|6560000000|2.78|14127369|-24.04|32|2024-11-01|15/09/2024|||||2.7799999713898|1|2024-08-23|15/06/2024|||||2.1800000667572|1
2024-10-06 08:16:57|07381|100374|600126|14.76B|14760000000|4.37|20319630|5.3|32|2024-10-28|15/09/2024|||||4.3699998855591|1|2024-08-24|15/06/2024|||||3.420000076294|1
2024-10-06 08:17:07|07382|994554|603298|28.48B|28480000000|21.74|8025803|19.03|32|2024-10-18|15/09/2024||0.4429|||21.739999771118|1|2024-08-16|15/06/2024|0.482|0.484|4380000000|4380000000|16.60000038147|1
2024-10-06 08:17:20|07383|101053|601177|3.35B|3350000000|8.21|3491232|-13.4|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
2024-10-06 08:17:32|07384|945720|603618|3.47B|3470000000|5.02|13740480|-17.16|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
2024-10-06 08:17:42|07385|994552|603258|4.82B|4820000000|20.04|5672129|-27.36|32|2024-10-30|15/09/2024|||||20.040000915527|1|2024-08-28|15/06/2024|||||15.140000343323|1
2024-10-06 08:17:51|07386|942835|603806|46.02B|46020000000|17.66|29556991|-13.43|33|2024-10-28|15/09/2024||0.225||7540000000|17.659999847412|1|2024-08-16|15/06/2024|0.16|0.255|5440000000|5440000000|15.579999923706|1
2024-10-06 08:18:01|07387|1043308|603602|2.85B|2850000000|13.84|5354419|0.73|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
2024-10-06 08:18:12|07388|100915|600814|5.11B|5110000000|6.95|4815851|-17.46|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
2024-10-06 08:18:21|07389|1164176|605166|3.46B|3460000000|10.97|3297972|17.7|21|2024-10-30|15/09/2024|||||10.970000267029|1|2024-08-28|15/06/2024|||||8.8999996185303|1
2024-10-06 08:18:31|07390|996556|603238|1.97B|1970000000|11.1|1117104|-15.59|31|2024-10-24|15/09/2024|||||11.10000038147|1|2024-08-23|15/06/2024|||||9.079999923706|1
2024-10-06 08:18:41|07391|100619|600460|37.64B|37640000000|22.62|43430479|-7.14|32|2024-10-28|15/09/2024||0.0542||2920000000|22.620000839233|1|2024-08-20|15/06/2024|-0.01|-0.0079|2810000000|2810000000|19.89999961853|1
2024-10-06 08:18:51|07392|996179|603040|3.05B|3050000000|22.57|908371|-3.38|31|2024-10-25|15/09/2024|||||22.569999694824|1|2024-08-29|15/06/2024|||||17.780000686646|1
2024-10-06 08:19:04|07393|953926|603901|3.49B|3490000000|7.2|4574783|-39.9|32|2024-10-28|15/09/2024|||||7.1999998092651|1|2024-08-28|15/06/2024|||||5.8899998664856|1
2024-10-06 08:19:17|07394|100573|600375|3.55B|3550000000|5.42|5613721|-7.51|31|2024-10-28|15/09/2024|||||5.4200000762939|1|2024-08-29|15/06/2024|||||4.7800002098083|1
2024-10-06 08:19:27|07395|100576|600378|35.2B|35200000000|31.75|1642246|-3.79|32|2024-10-29|15/09/2024|||||31.75|1|2024-08-31|15/06/2024|||||26.909999847412|1
2024-10-06 08:19:39|07396|100436|600202|1.7B|1700000000|4.44|4846054|-25.88|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2024-10-06 08:19:48|07397|100410|600178|4.9B|4900000000|10.31|19860187|57.16|32|2024-10-28|15/09/2024|||||10.310000419617|1|2024-08-27|15/06/2024|||||7.5300002098083|1
2024-10-06 08:19:58|07398|942817|600864|13.46B|13460000000|6.47|24561583|12.33|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2024-10-06 08:20:07|07399|100791|600664|9.44B|9440000000|3.75|38877763|8.07|32|2024-10-25|15/09/2024|||||3.75|1|2024-08-23|15/06/2024|||4000000000||3.1500000953674|1
2024-10-06 08:20:17|07400|953913|603023|1.21B|1210000000|2.15|9511665|-54.45|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2024-10-06 08:20:26|07401|1141899|688011|1.54B|1540000000|15.56|710088|-32.9|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
2024-10-06 08:20:37|07402|994622|603958|2.49B|2490000000|11.36|10029248|36.87|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
2024-10-06 08:20:46|07403|994556|603313|4.04B|4040000000|7.08|4851389|-40.15|32|2024-10-29|15/09/2024||0.4|||7.0799999237061|1|2024-08-22|15/06/2024||0.25|2130000000|2130000000|6.0100002288818|1
2024-10-06 08:20:57|07404|100705|600559|21.24B|21240000000|23.22|19683471|0.09|32|2024-10-28|15/09/2024||0.26|||23.219999313354|1|2024-08-29|15/06/2024|0.184|0.16|1340000000|1340000000|16.299999237061|1
2024-10-06 08:21:08|07405|100830|600722|3.06B|3060000000|4.5|3833187|-5.26|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
2024-10-06 08:21:19|07406|1072208|603156|29.26B|29260000000|23.14|3592223|-5.32|31|2024-10-28|15/09/2024|||||23.139999389648|1|2024-08-26|15/06/2024|||||21.090000152588|1
2024-10-06 08:21:32|07407|1031324|603768|3.37B|3370000000|14.18|4143544|-10.37|29|2024-10-31|15/09/2024||0.23|||14.180000305176|1|2024-08-26|15/06/2024||0.19|||11.329999923706|1
2024-10-06 08:21:42|07408|942823|603011|3.29B|3290000000|6.66|7195042|-4.58|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
2024-10-06 08:21:52|07409|998091|603656|2.05B|2049999999.9999998|11.5|1695651|-13.08|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
2024-10-06 08:22:04|07410|100739|600598|26.42B|26420000000|14.86|12552652|12.92|32|2024-10-24|15/09/2024|||||14.859999656677|1|2024-08-29|15/06/2024|0.24||2140000000||13.050000190735|1
2024-10-06 08:22:19|07411|100422|600187|5.7B|5700000000|3.53|194742608|25.18|32|2024-10-28|15/09/2024|||||3.5299999713898|1|2024-08-23|15/06/2024|||||3.3800001144409|1
2024-10-06 08:22:27|07412|101054|601188|4.7B|4700000000|3.6|33411665|-16.67|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
2024-10-06 08:22:38|07413|951035|603567|11.64B|11640000000|12.39|2958145|-2.67|31|2024-10-25|15/09/2024|||||12.390000343323|1|2024-08-23|15/06/2024|||||10.779999732971|1
2024-10-06 08:22:47|07414|100438|600207|5B|5000000000|4.59|23011630|-5.94|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
2024-10-06 08:22:59|07415|100596|600403|7.65B|7650000000|3.2|7408580|-24.35|32|2024-10-24|15/09/2024|||||3.2000000476837|1|2024-08-29|15/06/2024|||||2.420000076294|1
2024-10-06 08:23:10|07416|100405|600172|3.65B|3650000000|2.53|19588742|-35.62|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
2024-10-06 08:23:23|07417|100502|600285|13.96B|13960000000|24.78|9346669|38.36|32|2024-10-25|15/09/2024|||||24.780000686646|1|2024-08-13|15/06/2024|||996500000||23.040000915527|1
2024-10-06 08:23:33|07418|101105|601677|18.68B|18680000000|15.02|18616733|15.01|31|2024-10-22|15/09/2024|||||15.020000457764|1|2024-08-20|15/06/2024|||||11.329999923706|1
2024-10-06 08:23:41|07419|100525|600312|28.43B|28430000000|20.95|20654285|90.45|33|2024-10-29|15/09/2024||0.21|||20.950000762939|1|2024-08-30|15/06/2024||0.18|3000000000|3000000000|18.620000839233|1
2024-10-06 08:23:49|07420|100628|600439|3.15B|3150000000|2.78|17330528|7.75|32|2024-10-28|15/09/2024|||||2.7799999713898|1|2024-08-29|15/06/2024|||||2.1099998950958|1
2024-10-06 08:23:59|07421|100451|600222|2.93B|2930000000|5.28|12298732|-5.55|32|2024-10-28|15/09/2024|||||5.2800002098083|1|2024-08-22|15/06/2024|||||4.4200000762939|1
2024-10-06 08:24:09|07422|994568|603508|8.22B|8220000000.000001|21.56|7331540|34.41|32|2024-10-29|15/09/2024|||||21.559999465942|1|2024-08-26|15/06/2024|||||18.540000915527|1
2024-10-06 08:24:18|07423|100687|600531|7.68B|7680000000|7.04|26455162|7.15|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
2024-10-06 08:24:29|07424|100291|600020|9.51B|9510000000|4.23|13503130|17.5|32|2024-10-28|15/09/2024|||||4.2300000190735|1|2024-08-16|15/06/2024|||||3.829999923706|1
2024-10-06 08:24:39|07425|1054841|603103|8.23B|8230000000|12.97|3543727|-20.09|31|2024-10-31|15/09/2024|||||12.970000267029|1|2024-08-17|15/06/2024|||335000000|335000000|12.35000038147|1
2024-10-06 08:24:50|07426|1031316|603303|5.76B|5760000000|12.23|1172675|-10.8|31|2024-10-31|15/09/2024|||||12.229999542236|1|2024-08-16|15/06/2024|||||12.35000038147|1
2024-10-06 08:24:58|07427|942797|600346|110.23B|110230000000|15.66|13543102|8.75|31|2024-10-24|15/09/2024||0.305||61790000000|15.659999847412|1|2024-08-23|15/06/2024|0.2684|0.2668|54180000000|54180000000|13.390000343323|1
2024-10-06 08:25:10|07428|955763|603223|6.38B|6380000000|9.04|5561705|-9.33|32|2024-10-17|15/09/2024|||||9.039999961853|1|2024-08-28|15/06/2024|||||8.5200004577637|1
2024-10-06 08:25:20|07429|100648|600487|40.97B|40970000000|16.91|34705757|19.76|32|2024-10-31|15/09/2024||0.22||13080000000|16.909999847412|1|2024-08-29|15/06/2024|0.44|0.24|14830000000|14830000000|12.890000343323|1
2024-10-06 08:25:31|07430|994573|603556|23.17B|23170000000|47.65|2984408|78.67|32|2024-10-29|15/09/2024|||||47.650001525879|1|2024-08-22|15/06/2024|0.66||1350000000|1350000000|42.310001373291|1
2024-10-06 08:25:43|07431|100311|600060|28.69B|28690000000|22.38|12352168|-0.36|33|2024-10-23|15/09/2024||0.6|||22.379999160767|1|2024-08-31|15/06/2024||0.39|12760000000|12770000000|15.64999961853|1
2024-10-06 08:25:53|07432|100592|600398|36.4B|36400000000|7.58|42536269|-1.3|33|2024-10-31|15/09/2024||0.18|||7.5799999237061|1|2024-08-20|15/06/2024||0.21|5190000000|5190000000|6.2300000190735|1
2024-10-06 08:26:03|07433|942830|603306|6.95B|6950000000|21.69|12707054|-31.16|32|2024-10-23|15/09/2024|||||21.690000534058|1|2024-08-29|15/06/2024|||||16.479999542236|1
2024-10-06 08:26:13|07434|100865|600751|7.04B|7040000000|2.59|15130583|-10.07|31|2024-10-31|15/09/2024|||||2.5899999141693|1|2024-08-30|15/06/2024|||||2.1300001144409|1
2024-10-06 08:26:22|07435|994618|603909|2.2B|2200000000|8.44|2855264|-29.78|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
2024-10-06 08:26:30|07436|100541|600331|14.47B|14470000000|7.12|26101591|91.91|32|2024-10-28|15/09/2024|||||7.1199998855591|1|2024-08-31|15/06/2024|||||6.0100002288818|1
2024-10-06 08:26:39|07437|100976|600885|33.94B|33939999999.999996|32.55|5971562|-2.98|32|2024-10-31|15/09/2024||0.4||3720000000|32.549999237061|1|2024-08-09|15/06/2024|0.47|0.4333|3780000000|3770000000|27.559999465942|1
2024-10-06 08:26:49|07438|1142282|601236|41.41B|41410000000|8.78|23211616|13.44|25|2024-10-30|15/09/2024|||||8.7799997329712|1|2024-08-31|15/06/2024|||||6.6100001335144|1
2024-10-06 08:26:59|07439|100520|600307|9.33B|9330000000|1.49|14391768|-5.1|32|2024-10-28|15/09/2024|||||1.4900000095367|1|2024-08-31|15/06/2024|||||1.2000000476837|1
2024-10-06 08:27:09|07440|1054843|603260|70.5B|70500000000|60.03|1458674|-0.63|32|2024-10-25|15/09/2024||0.8719||9790000000|60.029998779297|1|2024-08-29|15/06/2024|0.4129|0.38|7860000000|7480000000|47.200000762939|1
2024-10-06 08:27:20|07441|100929|600829|3.64B|3640000000|6.28|8910402|-20.1|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
2024-10-06 08:27:32|07442|100286|600015|118.25B|118250000000|7.43|42391427|29.9|33|2024-10-28|15/09/2024||0.4283||20880000000|7.4299998283386|1|2024-08-31|15/06/2024|0.3181|0.3554|21210000000|21210000000|6.0199999809265|1
2024-10-06 08:27:42|07443|100857|600743|3.8B|3800000000|1.62|19887624|-6.9|32|2024-10-28|15/09/2024|||||1.6200000047684|1|2024-08-31|15/06/2024|||||1.2200000286102|1
2024-10-06 08:27:52|07444|994503|600909|28.05B|28050000000|5.97|29669985|24.12|31|2024-10-25|15/09/2024|||||5.9699997901917|1|2024-08-31|15/06/2024|||||4.5100002288818|1
2024-10-06 08:28:02|07445|996079|603358|14.62B|14620000000|33.29|2771769|106.77|31|2024-10-29|15/09/2024|||||33.290000915527|1|2024-08-30|15/06/2024|||||28.799999237061|1
2024-10-06 08:28:12|07446|101194|900937|2.55B|2550000000|0.168|1530402|24.44|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2024-10-06 08:28:21|07447|100841|600726|17.93B|17930000000|2.33|15095869|3.56|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2024-10-06 08:28:33|07448|994516|601226|6.53B|6530000000|5.6|5515131|-7.44|31|2024-10-25|15/09/2024||0.1|||5.5999999046326|1|2024-08-23|15/06/2024||0.12|||4.8699998855591|1
2024-10-06 08:28:43|07449|100296|600027|57.6B|57600000000|5.99|79247938|16.31|33|2024-10-25|15/09/2024||0.2|||5.9899997711182|1|2024-08-22|15/06/2024|0.11|0.19|22230000000|22230000000|5.3899998664856|1
2024-10-06 08:28:53|07450|100535|600325|20.23B|20230000000|7.35|37533911|-23.28|32|2024-10-28|15/09/2024|||||7.3499999046326|1|2024-08-31|15/06/2024|||||5.5199999809265|1
2024-10-06 08:29:04|07451|100631|600448|1.57B|1570000000|2.5|9796008|-19.87|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2024-10-06 08:29:15|07452|101013|600985|48.51B|48510000000|18.01|19503540|29.1|32|2024-10-28|15/09/2024||0.65|||18.010000228882|1|2024-08-30|15/06/2024||0.6|19950000000|19940000000|13.729999542236|1
2024-10-06 08:29:27|07453|100719|600575|14.88B|14880000000|3.83|26684604|38.27|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
2024-10-06 08:29:38|07454|996069|603038|2.42B|2420000000|8.99|5881062|19.38|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
2024-10-06 08:29:48|07455|1057304|600025|207.9B|207900000000|11.55|31123729|55.66|31|2024-10-25|15/09/2024||0.23|||11.550000190735|1|2024-08-28|15/06/2024|0.22|0.14|9670000000|7460000000|11.510000228882|1
2024-10-06 08:29:58|07456|100284|600011|104.64B|104640000000|7.71|59139727|-2.03|33|2024-10-22|15/09/2024||0.75|||7.710000038147|1|2024-07-30|15/06/2024|0.49|0.37|53400000000||8.3500003814697|1
2024-10-06 08:30:09|07457|100324|600054|7.73B|7730000000|12.71|3865844|2.5|33|2024-10-28|15/09/2024||0.35|||12.710000038147|1|2024-08-29|15/06/2024|0.1705|0.25|507470000|516950000|10.60000038147|1
2024-10-06 08:30:22|07458|101756|900942|1.1B|1100000000|0.786|273884|9.47|30|2024-10-28|15/09/2024||0.35|||0.78600001335144|1|2024-08-29|15/06/2024|0.1705|0.25|507470000|516950000|0.72100001573563|1
2024-10-06 08:30:33|07459|101107|601688|158.1B|158100000000|17.6|52282429|11.32|33|2024-10-30|15/09/2024||0.38||10010000000|17.60000038147|1|2024-08-30|15/06/2024|0.3319|0.3319|11340000000|8650000000|12.380000114441|1
2024-10-06 08:30:43|07460|100904|600801|25.42B|25420000000|14.23|7475693|-4.94|33|2024-10-25|15/09/2024||0.38|||14.229999542236|1|2024-08-30|15/06/2024|0.265|0.26|9150000000|9150000000|10.729999542236|1
2024-10-06 08:30:52|07461|101191|900933|3.62B|3620000000|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
2024-10-06 08:31:05|07462|100855|600741|56.53B|56530000000|17.93|12940533|-4.48|33|2024-10-25|15/09/2024||0.555||47540000000|17.930000305176|1|2024-08-29|15/06/2024|0.51|0.46|40270000000|40490000000|13.60000038147|1
2024-10-06 08:31:16|07463|100302|600035|6.99B|6990000000|4.34|14220220|9.87|32|2024-10-25|15/09/2024|||||4.3400001525879|1|2024-08-30|15/06/2024|||||4.1700000762939|1
2024-10-06 08:31:26|07464|100711|600566|28.87B|28870000000|31.32|9255810|14.56|33|2024-10-28|15/09/2024||0.72|||31.319999694824|1|2024-08-24|15/06/2024||0.73|1630000000|1630000000|33.259998321533|1
2024-10-06 08:31:33|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
2024-10-06 08:31:42|07466|100356|600107|1.8B|1800000000|4.99|9745579|-9.93|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
2024-10-06 08:31:51|07467|100509|600293|3.35B|3350000000|2.89|6727753|-9.69|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
2024-10-06 08:32:01|07468|994594|603738|5.46B|5460000000|14.39|9762760|-7.64|31|2024-10-28|15/09/2024|||||14.390000343323|1|2024-08-23|15/06/2024|||211000000||12.760000228882|1
2024-10-06 08:32:11|07469|100386|600141|24.82B|24820000000|22.5|11305479|13.81|33|2024-10-28|15/09/2024||0.5|||22.5|1|2024-08-20|15/06/2024|0.38|0.45|6520000000||18.069999694824|1
2024-10-06 08:32:25|07470|994541|603067|6.36B|6360000000|12.5|9478910|22.19|32|2024-10-28|15/09/2024|||||12.5|1|2024-08-14|15/06/2024|||||12.60000038147|1
2024-10-06 08:32:34|07471|1006195|603385|2.36B|2360000000|6.17|2829212|-25.84|31|2024-10-25|15/09/2024||0.2|||6.1700000762939|1|2024-08-16|15/06/2024||0.18|||5.539999961853|1
2024-10-06 08:32:43|07472|100330|600079|33.93B|33930000000|21.09|16906500|-12.82|33|2024-10-25|15/09/2024|||||21.090000152588|1|2024-07-27|15/06/2024|||||18.700000762939|1
2024-10-06 08:32:53|07473|953929|603989|6.03B|6030000000|15.12|2921490|-28.88|32|2024-10-31|15/09/2024|||||15.119999885559|1|2024-08-06|15/06/2024|||||12.640000343323|1
2024-10-06 08:33:05|07474|994623|603959|946.28M|946280000|1.93|17127785|-78.91|31|2024-10-25|15/09/2024|||||1.9299999475479|1|2024-08-22|15/06/2024|||||1.6100000143051|1
2024-10-06 08:33:14|07475|100997|600969|2.34B|2340000000|6.31|10378076|-4.97|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2024-10-06 08:33:24|07476|100646|600476|2.51B|2510000000|15.58|7343044|-0.7|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
2024-10-06 08:33:33|07477|100634|600478|6.85B|6850000000|4.11|15378196|-25.68|32|2024-10-25|15/09/2024|||||4.1100001335144|1|2024-08-30|15/06/2024|||||3.3199999332428|1
2024-10-06 08:33:44|07478|942836|603998|5.28B|5280000000|12.02|5114312|8.88|32|2024-10-30|15/09/2024|||||12.020000457764|1|2024-08-29|15/06/2024|||472000000||10.989999771118|1
2024-10-06 08:33:56|07479|100844|600731|3.2B|3200000000|5.72|3208655|-14.11|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
2024-10-06 08:34:08|07480|1162046|603353|2.37B|2370000000|13.92|1748116|-30.26|22|2024-10-29|15/09/2024|||||13.920000076294|1|2024-08-23|15/06/2024|||||11.119999885559|1
2024-10-06 08:34:19|07481|100392|600156|1.79B|1790000000|4.45|15680145|-4.3|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
2024-10-06 08:34:29|07482|101001|600975|8.35B|8350000000|6.62|33822066|-24.08|32|2024-10-28|15/09/2024||||9641000000|6.6199998855591|1|2024-08-10|15/06/2024|||1800000000|1800000000|6.2800002098083|1
2024-10-06 08:34:39|07483|994557|603319|3.68B|3680000000|17.8|3135494|6.4|32|2024-10-29|15/09/2024|||||17.799999237061|1|2024-08-22|15/06/2024|||||14.420000076294|1
2024-10-06 08:34:48|07484|100715|600570|43.32B|43320000000|22.87|16391009|-29.52|33|2024-10-25|15/09/2024||0.148||1670000000|22.870000839233|1|2024-08-24|15/06/2024|0.1011|0.1202|1650000000|1690000000|15.699999809265|1
2024-10-06 08:34:56|07485|100582|600387|1.38B|1380000000|2.95|4368751|-46.17|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
2024-10-06 08:35:06|07486|1031226|603825|2.67B|2670000000|10.53|14471287|-10.15|31|2024-10-28|15/09/2024|||||10.529999732971|1|2024-08-29|15/06/2024|||||7.7399997711182|1
2024-10-06 08:35:32|07487|1056000|||||||31|2024-10-30|15/09/2024||0.34|||15.550000190735|1|2024-08-31|15/06/2024||0.3|1610000000|1610000000|12.300000190735|1
2024-10-06 08:35:43|07488|101082|601377|58.9B|58900000000|6.82|40858644|6.23|33|2024-10-28|15/09/2024||0.0926||3600000000|6.8200001716614|1|2024-08-31|15/06/2024|0.0951|0.0951|3010000000|3010000000|5.1700000762939|1
2024-10-06 08:35:54|07489|100742|600602|15.41B|15410000000|13.22|15274398|-11.28|32|2024-10-28|15/09/2024|||||13.220000267029|1|2024-08-24|15/06/2024|||1470000000||9.5|1
2024-10-06 08:36:04|07490|101759|900901|2.2B|2200000000|0.581|941741|-2.02|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2024-10-06 08:36:22|07491|953922|603598|3.82B|3820000000|14.23|9045759|46.85|32|2024-10-31|15/09/2024|||||14.229999542236|1|2024-08-28|15/06/2024|||||10.890000343323|1
2024-10-06 08:36:32|07492|942801|600556|8.1B|8100000000|4.48|20943812|-27.74|31|2024-10-31|15/09/2024|||||4.4800000190735|1|2024-08-23|15/06/2024|||1040000000|1100000000|3.420000076294|1
2024-10-06 08:36:42|07493|100283|600010|78.52B|78520000000|1.73|138757052|0.58|32|2024-10-25|15/09/2024||0.01|||1.7300000190735|1|2024-08-28|15/06/2024||0.01|||1.4199999570847|1
2024-10-06 08:36:54|07494|100996|600967|13.45B|13450000000|7.9|9889554|-10.84|32|2024-10-24|15/09/2024|||||7.9000000953674|1|2024-08-22|15/06/2024|||||7.4099998474121|1
2024-10-06 08:37:05|07495|101200|900948|6.28B|6280000000|2.144|2108554|53.25|30|2024-10-30|15/09/2024|||||2.1440000534058|1|2024-08-29|15/06/2024|||||1.8029999732971|1
2024-10-06 08:37:17|07496|100901|600797|5.8B|5800000000|5.79|9347054|-9.67|32|2024-10-24|15/09/2024|||||5.789999961853|1|2024-08-23|15/06/2024|||||4.460000038147|1
2024-10-06 08:37:26|07497|100868|600756|4.66B|4660000000|14.38|9187648|-2.38|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
2024-10-06 08:37:36|07498|100953|600858|2.51B|2510000000|4.83|7567880|-20.56|32|2024-10-25|15/09/2024|||||4.8299999237061|1|2024-08-23|15/06/2024|||||3.8800001144409|1
2024-10-06 08:37:46|07499|1052666|603533|8.59B|8590000000|19.57|8643900|-4.21|32|2024-10-28|15/09/2024|||||19.569999694824|1|2024-08-29|15/06/2024|||||15.310000419617|1
2024-10-06 08:37:56|07500|996078|603337|13.06B|13060000000|28.12|2972661|32.33|31|2024-10-31|15/09/2024|||||28.120000839233|1|2024-08-20|15/06/2024|0.47||1610000000|1610000000|25.840000152588|1
2024-10-06 08:38:07|07501|101126|601886|6.48B|6480000000|5.72|8802709|-25.81|32|2024-10-31|15/09/2024||0.12|||5.7199997901917|1|2024-08-30|15/06/2024||0.13|5830000000|5830000000|4.460000038147|1
2024-10-06 08:38:20|07502|994601|603816|25.23B|25230000000|31.07|7540593|-23.27|32|2024-10-30|15/09/2024||0.7267||5290000000|31.069999694824|1|2024-08-14|15/06/2024|0.5693|0.6229|4560000000|4540000000|26.370000839233|1
2024-10-06 08:38:29|07503|100726|600584|63.22B|63220000000|35.33|37199867|15.84|31|2024-10-25|15/09/2024||0.3772||9300000000|35.330001831055|1|2024-08-23|15/06/2024|0.27|0.2315|8650000000|7510000000|30.159999847412|1
2024-10-06 08:38:41|07504|955766|603979|30.92B|30920000000|50.06|6728131|35.04|32|2024-10-22|15/09/2024||||10304000000|50.060001373291|1|2024-08-13|15/06/2024|0.5495|0.549|2300000000|2300000000|40.790000915527|1
2024-10-06 08:38:53|07505|942793|603088|3.2B|3200000000|7.31|4865432|-21.14|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
2024-10-06 08:39:02|07506|994589|603708|6.06B|6060000000|9.64|4593616|-14.92|32|2024-10-25|15/09/2024||0.04|||9.6400003433228|1|2024-08-28|15/06/2024||0.07|4170000000|4170000000|7.8099999427795|1
2024-10-06 08:39:13|07507|994612|603878|3.51B|3510000000|6.26|5624900|-21.46|32|2024-10-25|15/09/2024|||||6.2600002288818|1|2024-08-15|15/06/2024|||||5.6500000953674|1
2024-10-06 08:39:22|07508|996180|603208|3.69B|3690000000|21|1083340|-40.53|31|2024-10-31|15/09/2024||0.98|||21|1|2024-08-13|15/06/2024||0.45|820000000|818000000|17.469999313354|1
2024-10-06 08:39:32|07509|994512|601128|22.16B|22160000000|7.35|31786527|10.45|31|2024-10-25|15/09/2024|||||7.3499999046326|1|2024-08-21|15/06/2024|||2810000000||6.9000000953674|1
2024-10-06 08:39:41|07510|100949|600854|2.43B|2430000000|4.67|7926253|-0.21|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
2024-10-06 08:39:52|07511|1081732|603876|9.53B|9530000000|10.71|6018030|-26.44|31|2024-10-28|15/09/2024|||||10.710000038147|1|2024-08-29|15/06/2024|||||8.1899995803833|1
2024-10-06 08:40:06|07512|1043303|603359|1.94B|1940000000|4.36|7401981|-49.54|31|2024-10-25|15/09/2024|||||4.3600001335144|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2024-10-06 08:40:19|07513|100354|600105|6.11B|6110000000|4.39|31722913|-28.85|32|2024-10-25|15/09/2024|||||4.3899998664856|1|2024-08-27|15/06/2024|||1000000000||3.8199999332428|1
2024-10-06 08:40:33|07514|100575|600377|62.85B|62850000000|14.27|9296398|37.34|33|2024-10-28|15/09/2024||0.2459||3360000000|14.270000457764|1|2024-08-27|15/06/2024|0.2879|0.227|6470000000|3100000000|14.409999847412|1
2024-10-06 08:40:44|07515|1162091|603810|1.59B|1590000000|9.6|4210377|-26.32|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
2024-10-06 08:40:53|07516|1073383|600901|25.27B|25270000000|5.38|44346398|15.7|31|2024-10-28|15/09/2024||0.18|||5.3800001144409|1|2024-08-17|15/06/2024|0.13|0.19|1330000000||4.710000038147|1
2024-10-06 08:41:02|07517|994518|601500|8.54B|8539999999.999999|5.37|29526253|43.2|31|2024-10-28|15/09/2024||0.12|||5.3699998855591|1|2024-08-28|15/06/2024||0.11|1630000000||4.2600002288818|1
2024-10-06 08:41:15|07518|1162098|603915|7.05B|7050000000|10.7|6859506|-38.82|24|2024-10-28|15/09/2024||0.1754||760150000|10.699999809265|1|2024-08-29|15/06/2024|0.1813|0.1756|816320000|816320000|7.9899997711182|1
2024-10-06 08:41:25|07519|101043|601100|84.47B|84470000000|63|5215080|-1.41|33|2024-10-29|15/09/2024||0.545||2000000000|63|1|2024-08-27|15/06/2024|0.51|0.4967|2470000000|2470000000|46.479999542236|1
2024-10-06 08:41:36|07520|100519|600305|9.34B|9340000000|8.5|4538142|-17.72|32|2024-10-29|15/09/2024||0.0477||520320000|8.5|1|2024-08-30|15/06/2024|0.03|0.0443|544000000|544030000|7.039999961853|1
2024-10-06 08:41:46|07521|101009|600981|5.2B|5200000000|2.32|20491768|-17.73|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
2024-10-06 08:41:57|07522|100376|600128|1.96B|1960000000|7.93|4176458|-5.6|31|2024-10-31|15/09/2024|||||7.9299998283386|1|2024-08-27|15/06/2024|||||6.3200001716614|1
2024-10-06 08:42:09|07523|100594|600400|5.71B|5710000000|2.49|12956277|-19.94|32|2024-10-28|15/09/2024|||||2.4900000095367|1|2024-08-28|15/06/2024|||||2.0699999332428|1
2024-10-06 08:42:19|07524|994507|600959|16.6B|16600000000.000002|3.32|22053232|4.4|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
2024-10-06 08:42:28|07525|100678|600527|2.94B|2940000000|1.7|8827229|-16.67|31|2024-10-30|15/09/2024|||||1.7000000476837|1|2024-08-27|15/06/2024|||||1.3799999952316|1
2024-10-06 08:42:39|07526|101055|601199|5.53B|5530000000|5.91|6067996|4.05|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
2024-10-06 08:42:49|07527|994555|603299|9.17B|9170000000|11.73|7702718|26.4|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
2024-10-06 08:43:01|07528|100703|600557|8.91B|8910000000|15.46|10009604|-25.82|33|2024-10-24|15/09/2024|||||15.460000038147|1|2024-07-27|15/06/2024|||901000000|901000000|15.159999847412|1
2024-10-06 08:43:12|07529|942832|603369|64.26B|64260000000.00001|51.54|6482929|-12.15|32|2024-10-31|15/09/2024||0.52||2710000000|51.540000915527|1|2024-08-28|15/06/2024|0.75|0.745|2630000000|2630000000|37.549999237061|1
2024-10-06 08:43:21|07530|1116233|603629|4.83B|4830000000|18.66|4978825|-23.24|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
2024-10-06 08:43:30|07531|100665|600513|2.73B|2730000000|9.56|4200582|-1.95|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
2024-10-06 08:43:44|07532|101028|601008|4.85B|4850000000|3.91|6336582|-13.69|32|2024-10-25|15/09/2024|||||3.9100000858307|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2024-10-06 08:43:52|07533|994570|603519|3.07B|3070000000|11.63|2792673|-23.54|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
2024-10-06 08:44:01|07534|1054855|603937|1.89B|1890000000|9.07|2102736|-29.47|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
2024-10-06 08:44:13|07535|101057|601222|15.51B|15510000000|7.6|15832255|6.15|33|2024-10-25|15/09/2024|||||7.5999999046326|1|2024-08-20|15/06/2024|||1910000000|1910000000|6.3600001335144|1
2024-10-06 08:44:24|07536|1008686|603906|5.09B|5090000000|9.04|6676084|-25.9|31|2024-10-30|15/09/2024|||||9.039999961853|1|2024-08-26|15/06/2024|-0.04|-0.04|2090000000|2090000000|6.3699998855591|1
2024-10-06 08:44:32|07537|1054852|603829|2.39B|2390000000|14.94|3846743|1.84|23|2022-10-25|15/09/2022|0.12||470300000||11.840000152588|1|2022-08-25|15/06/2022|0.17||439700000||11.64999961853|1
2024-10-06 08:44:41|07538|1031325|603041|1.94B|1940000000|10.73|1419815|-11.54|29|2024-10-28|15/09/2024|||||10.729999542236|1|2024-08-24|15/06/2024|||||9.3599996566772|1
2024-10-06 08:44:50|07539|1031228|603880|1.21B|1210000000|4.17|3722113|-10.32|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
2024-10-06 08:44:59|07540|1088092|603693|9.21B|9210000000|10.33|4268852|-15.81|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
2024-10-06 08:45:07|07541|942600|603688|16.21B|16210000000|30|7819287|-57.81|32|2024-10-31|15/09/2024||3.15|||30|1|2024-08-19|15/06/2024||2.69|||25.610000610352|1
2024-10-06 08:45:19|07542|100837|600716|3.22B|3220000000|3.44|12568412|-6.52|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
2024-10-06 08:45:33|07543|101135|601928|30.56B|30560000000|12.01|14708468|14.6|33|2024-10-28|15/09/2024|||||12.010000228882|1|2024-08-30|15/06/2024|||4030000000|4030000000|10.64999961853|1
2024-10-06 08:45:44|07544|1010702|601952|14.69B|14690000000|10.66|6993392|-0.47|31|2024-10-30|15/09/2024|||||10.659999847412|1|2024-08-21|15/06/2024|0.12||2720000000||9.5100002288818|1
2024-10-06 08:45:57|07545|1024792|603286|2.35B|2350000000|20.11|6837743|-1.81|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
2024-10-06 08:46:06|07546|994538|603036|2.22B|2220000000|10.77|1941936|-7.55|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
2024-10-06 08:46:23|07547|994533|603028|2.03B|2029999999.9999998|7.15|4914307|-38.42|31|2024-10-31|15/09/2024|||||7.1500000953674|1|2024-08-29|15/06/2024|||||5.4200000762939|1
2024-10-06 08:46:35|07548|100503|600287|1.52B|1520000000|3.47|10806376|-36.56|32|2024-10-30|15/09/2024|||||3.4700000286102|1|2024-08-31|15/06/2024|||||2.8499999046326|1
2024-10-06 08:46:47|07549|100570|600370|6.67B|6670000000|1.72|13189555|-33.33|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
2024-10-06 08:46:58|07550|1010703|603269|1.96B|1960000000|8.87|4482394|-18.09|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
2024-10-06 08:47:09|07551|1162051|603530|10.83B|10830000000|25.6|4631096|77.04|19|2024-10-30|15/09/2024|||||25.60000038147|1|2024-08-21|15/06/2024|||320000000|309000000|20.739999771118|1
2024-10-06 08:47:20|07552|101056|601218|3.13B|3130000000|3.23|19710973|-12.7|32|2024-10-30|15/09/2024|||||3.2300000190735|1|2024-08-30|15/06/2024|||||2.7599999904633|1
2024-10-06 08:47:30|07553|100860|600746|8.31B|8310000000.000001|7.21|2915616|0.84|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
2024-10-06 08:47:39|07554|100448|600220|659.84M|659840000|0.37|801567|-83.7|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2024-10-06 08:47:51|07555|1052656|603136|3.33B|3330000000|12.32|3477214|-17.41|31|2024-10-29|15/09/2024|||||12.319999694824|1|2024-08-30|15/06/2024|||157000000||9.3800001144409|1
2024-10-06 08:48:01|07556|955762|603117|3.02B|3020000000|4.77|6074151|44.55|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2024-10-06 08:48:13|07557|994559|603323|9.73B|9730000000|5.3|24634265|19.1|31|2024-10-30|15/09/2024||0.28|||5.3000001907349|1|2024-08-29|15/06/2024||0.31|||4.75|1
2024-10-06 08:48:24|07558|100434|600200|7.43B|7430000000|10.55|13811187|37.91|31|2024-10-28|15/09/2024|||||10.550000190735|1|2024-08-28|15/06/2024|0.032|0.03|503000000|502000000|7.9899997711182|1
2024-10-06 08:48:36|07559|998089|603179|23.91B|23910000000|49.06|3013025|-1.17|31|2024-10-28|15/09/2024||0.61|||49.060001373291|1|2024-08-23|15/06/2024||0.58|3120000000|3120000000|33.970001220703|1
2024-10-06 08:48:45|07560|1031317|603787|2.67B|2670000000|11.59|3114762|-15.89|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
2024-10-06 08:48:57|07561|100641|600486|25.22B|25220000000|62|1606049|-10.14|33|2024-10-22|15/09/2024||1.09||3250000000|62|1|2024-08-27|15/06/2024|0.8209|1.47|2520000000|2520000000|48.759998321533|1
2024-10-06 08:49:07|07562|100908|600805|3.68B|3680000000|4.32|8522253|-3.36|32|2024-10-18|15/09/2024|||||4.3200001716614|1|2024-08-03|15/06/2024|||||3.7400000095367|1
2024-10-06 08:49:19|07563|1056006|603507|4.58B|4580000000|24.8|4127717|20.07|25|2023-04-28|15/03/2023|0.33||954200000||27.184623718262|1|2023-04-21|15/12/2022|0.37||902700000||26.876930236816|1
2024-10-06 08:49:28|07564|100683|600522|52.61B|52610000000|15.49|44782056|4.31|33|2024-10-30|15/09/2024||0.24|||15.489999771118|1|2024-08-30|15/06/2024|0.24|0.4|13170000000|13170000000|13.060000419617|1
2024-10-06 08:49:37|07565|1117756|601860|10.95B|10950000000|2.99|40192967|11.57|27|2024-10-31|15/09/2024|||||2.9900000095367|1|2024-08-29|15/06/2024|||||2.539999961853|1
2024-10-06 08:49:52|07566|100885|600770|4.13B|4130000000|3.18|18493318|-36.14|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
2024-10-06 08:50:00|07567|100707|600561|1.48B|1480000000|5.2|21005864|-12.46|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
2024-10-06 08:50:11|07568|100563|600362|70.26B|70260000000|24.41|17593052|26.74|33|2024-10-24|15/09/2024||0.52|||24.409999847412|1|2024-08-28|15/06/2024|0.55|0.59|150570000000|278632000000|20.319999694824|1
2024-10-06 08:50:21|07569|100487|600269|12.1B|12100000000|5.18|17909091|23.33|32|2024-10-28|15/09/2024|||||5.1799998283386|1|2024-08-15|15/06/2024|||||4.8299999237061|1
2024-10-06 08:50:31|07570|994624|603977|6.93B|6930000000|11.15|5506707|33.37|31|2024-10-23|15/09/2024|||||11.14999961853|1|2024-08-28|15/06/2024|||638000000|638000000|9.3100004196167|1
2024-10-06 08:50:40|07571|100625|600461|12.74B|12740000000|10.06|13549828|14.58|32|2024-10-25|15/09/2024|||||10.060000419617|1|2024-08-23|15/06/2024|||1790000000||11.489999771118|1
2024-10-06 08:50:49|07572|100527|600316|17.92B|17920000000|24.99|17441807|19.23|33|2024-10-25|15/09/2024|||||24.989999771118|1|2024-08-28|15/06/2024|||||19.489999771118|1
2024-10-06 08:50:58|07573|100564|600363|12.98B|12980000000|28.62|4759868|-12.85|32|2024-10-31|15/09/2024|||||28.620000839233|1|2024-08-29|15/06/2024|||829000000||24.239999771118|1
2024-10-06 08:51:12|07574|1031319|603985|5.28B|5280000000|11.97|6398616|-56.2|31|2024-10-25|15/09/2024|||||11.970000267029|1|2024-08-26|15/06/2024|||||9.3500003814697|1
2024-10-06 08:51:23|07575|1008682|603078|5.51B|5510000000|14.29|6854955|-12.97|31|2024-10-24|15/09/2024|||||14.289999961853|1|2024-08-17|15/06/2024|||278000000||13.199999809265|1
2024-10-06 08:51:34|07576|100864|600750|14.7B|14700000000|23.6|6488942|19.01|33|2024-10-25|15/09/2024||0.29|||23.60000038147|1|2024-08-22|15/06/2024|0.34|0.36|||21.909999847412|1
2024-10-06 08:51:44|07577|101002|600976|7.84B|7840000000|51.59|1894867|-22.16|31|2024-10-21|15/09/2024|||||51.590000152588|1|2024-08-16|15/06/2024|||1040000000|1040000000|47|1
2024-10-06 08:51:54|07578|1072214|603871|22.1B|22100000000|22.69|7970450|77.17|31|2024-10-30|15/09/2024|||||22.690000534058|1|2024-08-29|15/06/2024|||2650000000||16|1
2024-10-06 08:52:02|07579|101111|601718|12.65B|12650000000|2.88|24303118|-1.37|32|2024-10-25|15/09/2024|||||2.8800001144409|1|2024-08-24|15/06/2024|||2600000000||2.3900001049042|1
2024-10-06 08:52:17|07580|101086|601518|5.18B|5180000000|2.74|12745325|3.01|25|2023-04-25|15/03/2023|0.09||281800000||2.3571441173553|1|2023-04-14|15/12/2022|0.06||628600000||2.0357151031494|1
2024-10-06 08:52:27|07581|100424|600189|6.32B|6320000000|8.84|9123268|3.27|32|2024-10-25|15/09/2024|||||8.8400001525879|1|2024-08-10|15/06/2024|||||7.5700001716614|1
2024-10-06 08:52:36|07582|100561|600360|3.49B|3490000000|3.63|36103064|-45.82|32|2024-10-31|15/09/2024|||||3.6300001144409|1|2024-08-20|15/06/2024|||||3.6099998950958|1
2024-10-06 08:52:48|07583|100974|600881|6.14B|6140000000|1.89|69235822|-11.68|32|2024-10-28|15/09/2024|||||1.8899999856949|1|2024-08-29|15/06/2024|||||1|1
2024-10-06 08:52:57|07584|100910|600807|2.85B|2850000000|3.22|9569369|1.58|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
2024-10-06 08:53:06|07585|101138|601958|38.4B|38400000000|11.9|14888260|7.21|32|2024-10-25|15/09/2024|||||11.89999961853|1|2024-08-23|15/06/2024|||3730000000|3730000000|9.6499996185303|1
2024-10-06 08:53:16|07586|1162088|603279|11.87B|11870000000|20.88|3091423|-21.53|23|2024-10-31|15/09/2024|||||20.879999160767|1|2024-08-22|15/06/2024|||1620000000|1620000000|17.049999237061|1
2024-10-06 08:53:26|07587|942833|603518|2.79B|2790000000|8.04|4876954|-13.73|31|2024-10-24|15/09/2024|||||8.039999961853|1|2024-08-29|15/06/2024|||||6.3000001907349|1
2024-10-06 08:53:38|07588|1093913|603657|1.64B|1640000000|12.12|2599145|-21.04|30|2024-10-28|15/09/2024|||||12.119999885559|1|2024-08-22|15/06/2024|||532000000||10.189999580383|1
2024-10-06 08:53:48|07589|994619|603919|11.06B|11060000000|21.98|3121231|-22.55|32|2024-10-30|15/09/2024||0.07|||21.979999542236|1|2024-08-19|15/06/2024|0.15|0.17|678000000|678500000|18.079999923706|1
2024-10-06 08:53:57|07590|100375|600127|4.61B|4610000000|7.19|13910079|-5.39|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
2024-10-06 08:54:04|07591|1161401|601778|10.24B|10240000000|2.93|33301526|-21.24|22|2024-10-30|15/09/2024||0.1|||2.9300000667572|1|2024-08-31|15/06/2024||0.07|1150000000||2.4500000476837|1
2024-10-06 08:54:14|07592|101027|601007|2.86B|2860000000|7.34|4072657|-15.34|32|2024-10-31|15/09/2024||0.1|||7.3400001525879|1|2024-08-30|15/06/2024||0.07|||6.1900000572205|1
2024-10-06 08:54:27|07593|101022|601001|28.54B|28540000000|17.05|12562119|52.91|33|2024-10-28|15/09/2024|||||17.049999237061|1|2024-08-28|15/06/2024|||3720000000||14|1
2024-10-06 08:54:36|07594|1031312|603113|5B|5000000000|5.9|6448288|-29.43|31|2024-10-28|15/09/2024|||||5.9000000953674|1|2024-08-31|15/06/2024|||3500000000||4.8200001716614|1
2024-10-06 08:54:47|07595|100651|600495|4.66B|4660000000|3.86|10137891|-3.26|32|2024-10-28|15/09/2024|||||3.8599998950958|1|2024-08-10|15/06/2024|||||3.25|1
2024-10-06 08:54:57|07596|100435|600201|8.15B|8150000000|7.3|12464374|-22.42|33|2024-10-25|15/09/2024|||||7.3000001907349|1|2024-08-31|15/06/2024|0.02||264000000||6.2600002288818|1
2024-10-06 08:55:08|07597|101160|603399|3.96B|3960000000|7.86|11502799|-15.94|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
2024-10-06 08:55:22|07598|100425|600190|2.79B|2790000000|1.47|22599122|-58|32|2024-10-28|15/09/2024|||||1.4700000286102|1|2024-08-30|15/06/2024|||||1.4500000476837|1
2024-10-06 08:55:32|07599|101203|900952|397.02M|397020000|0.108|583796|-47.83|32|2024-10-28|15/09/2024|||||0.10800000280142|1|2024-08-30|15/06/2024|||||0.10700000077486|1
2024-10-06 08:55:50|07600|101136|601929|5.14B|5140000000|1.49|119533330|-21.58|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2024-10-06 08:55:59|07601|101090|601566|4.68B|4680000000|8.15|2671210|-18.25|33|2024-10-25|15/09/2024|||||8.1499996185303|1|2024-08-28|15/06/2024|||636000000||7.6199998855591|1
2024-10-06 08:56:10|07602|100578|600380|22.25B|22250000000|11.87|13707097|-4.2|32|2024-10-24|15/09/2024||0.19|||11.869999885559|1|2024-08-24|15/06/2024||0.19|3900000000|3900000000|10.010000228882|1
2024-10-06 08:56:20|07603|1043300|603127|12.43B|12430000000|18.05|13382107|-24.22|31|2024-10-31|15/09/2024||0.0836||602380000|18.049999237061|1|2024-08-30|15/06/2024|0.14|0.1623|525000000|609130000|13.960000038147|1
2024-10-06 08:56:32|07604|101005|600998|28.19B|28190000000|5.74|27023389|-4.28|33|2024-10-22|15/09/2024||0.1188||43750000000|5.7399997711182|1|2024-08-27|15/06/2024|0.1174|0.1049|36700000000|36700000000|4.4800000190735|1
2024-10-06 08:56:44|07605|100966|600872|17.84B|17840000000|23.33|13641376|-32.46|33|2024-11-01|15/09/2024||0.3476||1470000000|23.329999923706|1|2024-08-09|15/06/2024|0.135|0.2176|1130000000|1130000000|19.799999237061|1
2024-10-06 08:56:55|07606|998090|603517|10.44B|10440000000|17.03|11924010|-54.68|31|2024-10-24|15/09/2024||0.3116||2020000000|17.030000686646|1|2024-08-28|15/06/2024|0.2114|0.2832|1640000000|1620000000|12.390000343323|1
2024-10-06 08:57:04|07607|953925|603885|29.83B|29830000000|13.62|13745977|-4.76|33|2024-10-30|15/09/2024|||||13.619999885559|1|2024-08-30|15/06/2024|||5240000000|5240000000|10.220000267029|1
2024-10-06 08:57:20|07608|1024782|603617|2.34B|2340000000|6.16|9517761|-32.97|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
2024-10-06 08:57:32|07609|101066|601216|38.73B|38730000000|4.59|31503093|12.22|33|2024-10-31|15/09/2024|||||4.5900001525879|1|2024-08-30|15/06/2024|||||3.6300001144409|1
2024-10-06 08:57:41|07610|101020|600997|11.64B|11640000000|7.33|7741489|8.43|32|2024-10-31|15/09/2024|||||7.3299999237061|1|2024-08-31|15/06/2024|||||6.1300001144409|1
2024-10-06 08:57:48|07611|101204|900953|19.20M|19200000|0.03|4168351|-91.98|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
2024-10-06 08:58:06|07612|100327|600076|2.59B|2590000000|1.93|20944256|-28.78|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
2024-10-06 08:58:19|07613|1162085|603786|24.58B|24580000000|61.27|1810867|-16.29|23|2024-10-25|15/09/2024||0.4696||1520000000|61.270000457764|1|2024-08-23|15/06/2024|0.4429|0.5479|1330000000|1410000000|45.159999847412|1
2024-10-06 08:58:30|07614|100657|600499|16.41B|16410000000|8.69|14343075|-25.28|32|2024-10-24|15/09/2024|||||8.6899995803833|1|2024-08-21|15/06/2024|||2930000000||6.5500001907349|1
2024-10-06 08:58:38|07615|1162064|603610|3.51B|3510000000|9.94|2364510|-18.46|23|2024-10-31|15/09/2024||0.3|||9.9399995803833|1|2024-08-16|15/06/2024||0.35|700000000||9.1800003051758|1
2024-10-06 08:58:45|07616|1062257|603161|1.96B|1960000000|10.25|2905287|-12.64|25|2023-04-27|15/03/2023|0.2||586000000||9.5845022201538|1|2023-04-24|15/12/2022|0.5||718700000||9.387318611145|1
2024-10-06 08:58:56|07617|1162092|603662|8.97B|8970000000|31.84|12844303|-1.39|23|2024-10-31|15/09/2024|||||31.840000152588|1|2024-08-28|15/06/2024|||308500000|310000000|21.639999389648|1
2024-10-06 08:59:05|07618|953122|603355|13.82B|13820000000|24.09|1834708|-9.64|33|2024-10-28|15/09/2024||0.53|||24.090000152588|1|2024-08-29|15/06/2024||0.48|2440000000|2440000000|21.299999237061|1
2024-10-06 08:59:17|07619|100387|600143|22.09B|22090000000|8.38|15779253|4.88|32|2024-10-22|15/09/2024|||||8.3800001144409|1|2024-08-27|15/06/2024|||12840000000||6.7399997711182|1
2024-10-06 08:59:31|07620|100668|600506|2.48B|2480000000|12.94|5308305|22.31|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2024-10-06 08:59:40|07621|100607|600422|11.99B|11990000000|15.84|10572195|-17.46|32|2024-10-24|15/09/2024|||||15.840000152588|1|2024-08-23|15/06/2024|||1700000000||14.75|1
2024-10-06 08:59:49|07622|102093|600579|3.08B|3080000000|6.2|9937448|-13.77|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
2024-10-06 08:59:59|07623|1072211|603680|6.55B|6550000000|8.36|6310417|-11.25|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
2024-10-06 09:00:31|07624|942821|601579|5.32B|5320000000|11.31|5025816|-0.7|32|2024-10-24|15/09/2024|||||11.310000419617|1|2024-08-22|15/06/2024|||||9.7399997711182|1
2024-10-06 09:00:39|07625|996183|603626|5.01B|5010000000|9.09|45479855|19.45|31|2024-10-28|15/09/2024|||||9.0900001525879|1|2024-08-26|15/06/2024|||||5.0900001525879|1
2024-10-06 09:01:08|07626|100323|600053|7.47B|7470000000|17.23|7986851|30.04|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
2024-10-06 09:01:37|07627|996094|603929|5.33B|5330000000|25|3270750|45.77|30|2024-10-25|15/09/2024|||||25|1|2024-08-01|15/06/2024|||||24.14999961853|1
2024-10-06 09:01:55|07628|997888|603630|2.51B|2510000000|11.26|1608145|-25.58|31|2024-10-31|15/09/2024||0.12|||11.260000228882|1|2024-08-27|15/06/2024||0.11|||9.6400003433228|1
2024-10-06 09:02:10|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
2024-10-06 09:02:21|07630|101117|601798|2.13B|2130000000|6.02|7288056|-14|32|2024-10-25|15/09/2024|||||6.0199999809265|1|2024-08-27|15/06/2024|||||5.039999961853|1
2024-10-06 09:02:32|07631|100538|600328|12.8B|12800000000|8.7|11501706|1.64|32|2024-10-25|15/09/2024|||||8.6999998092651|1|2024-07-26|15/06/2024|||||7.210000038147|1
2024-10-06 09:02:43|07632|100427|600192|2.57B|2570000000|5.82|23195750|4.86|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
2024-10-06 09:02:53|07633|942597|603169|6.82B|6820000000|5.22|10944206|-19.69|31|2024-10-29|15/09/2024|||||5.2199997901917|1|2024-08-23|15/06/2024|||||4.6100001335144|1
2024-10-06 09:03:04|07634|100850|600738|3.19B|3190000000|4.34|8012148|-22.36|31|2024-10-22|15/09/2024|||||4.3400001525879|1|2024-08-30|15/06/2024|||||3.4500000476837|1
2024-10-06 09:03:15|07635|100749|600612|25.53B|25530000000|62.86|1969080|-2.39|32|2024-10-25|15/09/2024||1.39|||62.860000610352|1|2024-08-30|15/06/2024|1.14|1.15|14330000000|14330000000|49.330001831055|1
2024-10-06 09:03:25|07636|101761|900905|3.64B|3640000000|3.83|429180|12.38|30|2024-10-25|15/09/2024||1.39|||3.829999923706|1|2024-08-30|15/06/2024|1.14|1.15|14330000000|14330000000|3.3710000514984|1
2024-10-06 09:03:36|07637|951040|603883|13.21B|13210000000|17.38|37254289|-11.6|33|2024-10-31|15/09/2024||0.297||6380000000|17.379999160767|1|2024-08-29|15/06/2024|0.3054|0.3236|5400000000|5770000000|12.060000419617|1
2024-10-06 09:03:45|07638|100775|600644|3.39B|3390000000|6.3|7788592|-4.98|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2024-10-06 09:04:24|07639|1057307|||||||31|2024-10-28|15/09/2024|||||21.60000038147|1|2024-08-29|15/06/2024|0.18||1280000000|1280000000|17.290000915527|1
2024-10-06 09:04:37|07640|100853|600739|17.63B|17630000000|11.58|11952363|-10.58|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
2024-10-06 09:04:50|07641|951033|603315|3.28B|3280000000|10.24|2004663|-8.57|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2024-10-06 09:05:02|07642|942812|600758|4.40B|4400000000|3.37|7679258|-19.18|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
2024-10-06 09:05:17|07643|100517|600303|1.74B|1740000000|2.57|8684505|-47.87|32|2024-10-28|15/09/2024|||||2.5699999332428|1|2024-08-30|15/06/2024|||||2.460000038147|1
2024-10-06 09:05:31|07644|100781|600653|3.09B|3090000000|1.59|27499066|-13.11|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
2024-10-06 09:05:42|07645|942834|603609|7.23B|7230000000|7.9|3551454|-10.73|32|2024-10-25|15/09/2024|||||7.9000000953674|1|2024-08-14|15/06/2024|0.07||7750000000||7|1
2024-10-06 09:05:51|07646|101114|601777|21.16B|21160000000|4.68|47823035|28.22|32|2024-10-28|15/09/2024|||||4.6799998283386|1|2024-08-24|15/06/2024|||||3.9100000858307|1
2024-10-06 09:06:02|07647|994604|603823|4.31B|4310000000|10.32|6890363|4.24|30|2024-10-25|15/09/2024|||||10.319999694824|1|2024-08-29|15/06/2024|||||8.6999998092651|1
2024-10-06 09:06:12|07648|994582|603636|6B|6000000000|10.34|14526991|-16.14|31|2024-10-28|15/09/2024|||||10.340000152588|1|2024-08-23|15/06/2024|||||7.6399998664856|1
2024-10-06 09:06:24|07649|100462|600231|5.42B|5420000000|1.9|11752993|-17.03|31|2024-10-28|15/09/2024|||||1.8999999761581|1|2024-08-31|15/06/2024|||||1.4199999570847|1
2024-10-06 09:06:33|07650|100636|600480|8.93B|8930000000|9.5|11774956|1.28|33|2024-10-25|15/09/2024|||||9.5|1|2024-08-27|15/06/2024|||4640000000||8.1000003814697|1
2024-10-06 09:06:43|07651|100349|600099|1.93B|1930000000|8.82|7431450|-4.44|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2024-10-06 09:06:51|07652|953923|603669|3.41B|3410000000|4.84|3055841|-6.2|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
2024-10-06 09:07:02|07653|101024|601003|8.15B|8150000000|3.18|8231252|-13.82|31|2024-10-25|15/09/2024||0.02|||3.1800000667572|1|2024-08-27|15/06/2024||0.03|||2.539999961853|1
2024-10-06 09:07:14|07654|100457|600249|2.54B|2540000000|4.62|6316115|-12.17|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
2024-10-06 09:07:26|07655|101167|603766|16.24B|16239999999.999998|7.91|24731869|35.68|32|2024-10-25|15/09/2024|||||7.9099998474121|1|2024-08-30|15/06/2024|||||6.6300001144409|1
2024-10-06 09:07:37|07656|100656|600491|5.02B|5020000000|3.28|17847342|-25.62|32|2024-10-30|15/09/2024|||||3.2799999713898|1|2024-08-30|15/06/2024|||||2.4800000190735|1
2024-10-06 09:07:48|07657|100948|600853|3.63B|3630000000|3.58|9526936|-24.15|32|2024-10-31|15/09/2024|||||3.579999923706|1|2024-08-31|15/06/2024|||||3.079999923706|1
2024-10-06 09:07:57|07658|101153|603003|1.61B|1610000000|4.52|9434746|-46.82|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
2024-10-06 09:08:05|07659|100421|600186|6.9B|6900000000|3.89|28240794|-34.95|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2024-10-06 09:08:17|07660|100382|600135|3.48B|3480000000|6.29|10676801|-12.64|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2024-10-06 09:08:27|07661|100400|600167|13.29B|13290000000|5.92|5041982|-2.63|31|2024-10-31|15/09/2024|||||5.9200000762939|1|2024-08-31|15/06/2024|||||5.3200001716614|1
2024-10-06 09:08:37|07662|100970|600876|5.22B|5220000000|10.58|2804015|-26.17|33|2024-10-25|15/09/2024|||||10.579999923706|1|2024-08-29|15/06/2024|||||8.1999998092651|1
2024-10-06 09:08:47|07663|100452|600223|7.86B|7860000000|7.73|7796243|-13.15|32|2024-10-28|15/09/2024||0.07|||7.7300000190735|1|2024-08-24|15/06/2024|0.07|0.09|1040000000|1030000000|6.1199998855591|1
2024-10-06 09:08:55|07664|100891|600783|9.92B|9920000000|13.33|3406913|5.88|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
2024-10-06 09:09:03|07665|100892|600784|3.87B|3870000000|5.73|4527401|-9.05|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
2024-10-06 09:09:20|07666|100911|600808|16.22B|16219999999.999998|2.38|26934959|-9.85|33|2024-10-25|15/09/2024||-0.0299||25200000000|2.3800001144409|1|2024-08-29|15/06/2024|-0.0259|0.0071|23530000000|23780000000|1.8500000238419|1
2024-10-06 09:09:29|07667|100928|600828|5.35B|5350000000|3.09|12469966|-19.74|32|2024-10-28|15/09/2024|||||3.0899999141693|1|2024-08-17|15/06/2024|||||2.420000076294|1
2024-10-06 09:09:39|07668|100546|600337|2.59B|2590000000|1.86|19272101|-31.37|32|2024-10-30|15/09/2024|||||1.8600000143051|1|2024-08-30|15/06/2024|||||1.3200000524521|1
2024-10-06 09:09:49|07669|101004|600993|11.76B|11760000000|27.28|5087608|18.35|32|2024-10-28|15/09/2024|||||27.280000686646|1|2024-08-24|15/06/2024|||973000000||25.909999847412|1
2024-10-06 09:10:00|07670|100967|600873|31.1B|31100000000|10.9|15976207|13.31|33|2024-10-25|15/09/2024|||||10.89999961853|1|2024-07-30|15/06/2024|0.25||6160000000||10.090000152588|1
2024-10-06 09:10:09|07671|100957|600863|31.33B|31330000000|4.8|62419978|36.36|32|2024-10-25|15/09/2024||0.12|||4.8000001907349|1|2024-08-24|15/06/2024||0.1|5200000000|5200000000|4.0500001907349|1
2024-10-06 09:10:20|07672|101098|601618|63.81B|63810000000|3.34|85579362|-8.99|33|2024-10-24|15/09/2024||0.06|||3.3399999141693|1|2024-08-29|15/06/2024||0.19|148900000000||3.170000076294|1
2024-10-06 09:10:29|07673|100798|600683|3.75B|3750000000|5.06|15771768|-16.36|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
2024-10-06 09:10:39|07674|1141908|688029|14.34B|14340000000|76.6|1551771|0.14|25|2024-10-25|15/09/2024||0.8|||76.599998474121|1|2024-08-21|15/06/2024||1.1|714000000|714000000|56.630001068115|1
2024-10-06 09:10:48|07675|1141902|688016|14.6B|14600000000|113|2056107|-9.18|25|2024-10-28|15/09/2024||1.25||382600000|113|1|2024-08-23|15/06/2024|1.04|1.24|429000000|413530000|80.269996643066|1
2024-10-06 09:10:59|07676|1088708|603713|9.69B|9690000000|59.84|1311587|-19.15|30|2024-10-24|15/09/2024||0.79||3020000000|59.840000152588|1|2024-08-09|15/06/2024|0.97|0.97|3100000000|3100000000|45.639999389648|1
2024-10-06 09:11:08|07677|100466|600235|1.89B|1890000000|5.38|5026348|-7.08|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2024-10-06 09:11:17|07678|1118180|601615|23.23B|23230000000|10.8|23661940|-31.56|28|2024-10-25|15/09/2024||0.17|||10.800000190735|1|2024-08-31|15/06/2024|0.12|0.12|6720000000||9.1300001144409|1
2024-10-06 09:11:27|07679|100585|600390|30B|30000000000|6.67|23851284|25.38|32|2024-10-23|15/09/2024|||||6.6700000762939|1|2024-08-28|15/06/2024|||||4.0599999427795|1
2024-10-06 09:11:38|07680|100326|600058|8.41B|8410000000|7.85|5031743|-17.19|32|2024-10-31|15/09/2024|||||7.8499999046326|1|2024-08-31|15/06/2024|||||6.1199998855591|1
2024-10-06 09:11:46|07681|1141896|688008|76.41B|76410000000|66.88|16543818|34.57|25|2024-10-30|15/09/2024||0.345||1190000000|66.879997253418|1|2024-08-23|15/06/2024|0.32|0.325|928000000|928130000|54.159999847412|1
2024-10-06 09:11:55|07682|100559|600356|2.15B|2150000000|7.2|2140566|-8.51|32|2024-10-28|15/09/2024|||||7.1999998092651|1|2024-08-21|15/06/2024|||||6.0599999427795|1
2024-10-06 09:12:05|07683|1072209|603506|1.74B|1740000000|9.36|3907018|-23.03|31|2024-10-25|15/09/2024|||||9.3599996566772|1|2024-08-29|15/06/2024|||||6.8600001335144|1
2024-10-06 09:12:13|07684|994608|603859|4.52B|4520000000|18.49|4661355|-35.78|18|2024-10-25|15/09/2024|||||18.489999771118|1|2024-08-22|15/06/2024|||300000000||15.909999847412|1
2024-10-06 09:12:19|07685|1162071|||||||21|2024-10-30|15/09/2024||0.23|||13.220000267029|1|2024-08-17|15/06/2024||0.19|||9.0100002288818|1
2024-10-06 09:12:28|07686|1054853|603912|3.77B|3770000000|6.95|7911494|-12.36|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
2024-10-06 09:12:43|07687|100980|600889|2.11B|2109999999.9999998|5.77|22252046|12.26|31|2024-10-25|15/09/2024|||||5.7699999809265|1|2024-08-21|15/06/2024|||||5.1300001144409|1
2024-10-06 09:12:58|07688|1162044|603982|2.31B|2310000000|8.85|3180598|-35.73|23|2024-10-28|15/09/2024|||||8.8500003814697|1|2024-08-20|15/06/2024|||||7.5500001907349|1
2024-10-06 09:13:08|07689|100680|600533|2.61B|2610000000|2.49|12514069|-19.42|32|2024-10-28|15/09/2024|||||2.4900000095367|1|2024-08-31|15/06/2024|||||1.7799999713898|1
2024-10-06 09:13:20|07690|100318|600064|12.53B|12530000000|7.24|12758159|13.66|32|2024-10-31|15/09/2024|||||7.2399997711182|1|2024-08-30|15/06/2024|||||5.6199998855591|1
2024-10-06 09:13:33|07691|1024773|603042|1.94B|1940000000|12.05|10173898|-34.01|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
2024-10-06 09:13:43|07692|954958|603066|3.14B|3140000000|10.66|4812680|2.7|32|2024-10-25|15/09/2024|||||10.659999847412|1|2024-08-31|15/06/2024|||||9.079999923706|1
2024-10-06 09:13:52|07693|100499|600282|29.9B|29900000000|4.85|27993152|31.08|33|2024-10-28|15/09/2024|||||4.8499999046326|1|2024-08-20|15/06/2024|||||4.3000001907349|1
2024-10-06 09:14:03|07694|942826|603111|5.28B|5280000000|5.9|5666212|29.1|32|2024-10-31|15/09/2024|||||5.9000000953674|1|2024-08-24|15/06/2024|||||5.3600001335144|1
2024-10-06 09:14:17|07695|1031224|603707|23.51B|23510000000|14.55|5703096|14.66|31|2024-10-28|15/09/2024|||||14.550000190735|1|2024-08-01|15/06/2024|||1140000000|1140000000|12.229999542236|1
2024-10-06 09:14:28|07696|1024786|603326|2.31B|2310000000|7.15|4398940|-33.24|31|2024-10-30|15/09/2024|||||7.1500000953674|1|2024-08-28|15/06/2024|||||4.9699997901917|1
2024-10-06 09:14:50|07697|942813|600775|6.76B|6760000000|9.02|18041465|1.58|32|2024-10-31|15/09/2024|||||9.0200004577637|1|2024-08-27|15/06/2024|||||7.1900000572205|1
2024-10-06 09:15:01|07698|100824|600713|6.59B|6590000000|5.03|6736033|-2.9|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
2024-10-06 09:15:12|07699|1081737|601990|35.68B|35680000000|9.68|16446467|19.36|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
2024-10-06 09:15:21|07700|1162075|601975|16.61B|16610000000|3.46|63692242|4.85|23|2024-10-23|15/09/2024||0.11|||3.460000038147|1|2024-08-21|15/06/2024||0.11|1690000000||3.0199999809265|1
2024-10-06 09:15:31|07701|100458|600250|2.97B|2970000000|9.57|20986022|48.83|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2024-10-06 09:15:42|07702|1121156|603351|3.18B|3180000000|23.49|685436|-8.46|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
2024-10-06 09:15:58|07703|942808|600682|9.04B|9040000000|6.75|18752785|-16.77|32|2024-10-31|15/09/2024|||||6.75|1|2024-08-31|15/06/2024|||||5.0599999427795|1
2024-10-06 09:16:10|07704|100823|600712|2.31B|2310000000|4.24|14546070|2.17|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
2024-10-06 09:16:20|07705|953928|603968|2.15B|2150000000|10.35|1631776|-36.81|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
2024-10-06 09:16:31|07706|1162094|603115|3B|3000000000|12.54|1270078|-10.04|23|2024-10-25|15/09/2024|||||12.539999961853|1|2024-08-24|15/06/2024|||||9.5299997329712|1
2024-10-06 09:16:42|07707|100584|600389|6.71B|6710000000|15.57|4320531|-24.96|32|2024-10-22|15/09/2024|||||15.569999694824|1|2024-08-27|15/06/2024|||1580000000||12.119999885559|1
2024-10-06 09:16:52|07708|994561|603339|3.36B|3360000000|11.02|2127730|-13.64|32|2024-10-11|15/09/2024|||||11.020000457764|1|2024-08-15|15/06/2024|||||9.7200002670288|1
2024-10-06 09:17:01|07709|100598|600406|221.7B|221700000000|27.67|24496139|24.7|33|2024-10-31|15/09/2024||0.24|||27.670000076294|1|2024-08-29|15/06/2024||0.25|12420000000|12420000000|23.299999237061|1
2024-10-06 09:17:14|07710|100351|600114|9.98B|9980000000|16.19|36035294|39.09|32|2024-10-30|15/09/2024|||||16.190000534058|1|2024-08-20|15/06/2024|||1250000000|1250000000|14.239999771118|1
2024-10-06 09:17:24|07711|100838|600718|12.15B|12150000000|10.25|13768603|4.91|32|2024-10-28|15/09/2024|||||10.25|1|2024-08-30|15/06/2024|0.08||2470000000|2470000000|7.6700000762939|1
2024-10-06 09:17:32|07712|1054842|603110|2.45B|2450000000|12.19|4418788|-53.98|25|2023-04-27|15/03/2023|0.02||83580000||24.799999237061|1|2023-04-27|15/12/2022|0.02||120200000||24.799999237061|1
2024-10-06 09:17:42|07713|100771|600640|9.42B|9420000000|11.84|7445631|14.84|32|2024-10-28|15/09/2024|||||11.840000152588|1|2024-08-20|15/06/2024|||||10.60000038147|1
2024-10-06 09:17:51|07714|101166|603699|16.35B|16350000000.000002|21.49|5187095|40.55|32|2024-10-28|15/09/2024||0.4|||21.489999771118|1|2024-08-26|15/06/2024||0.38|1480000000|1480000000|18.440000534058|1
2024-10-06 09:18:00|07715|100377|600130|3.2B|3200000000|4.27|22319098|-1.84|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
2024-10-06 09:18:10|07716|101038|601137|13.57B|13570000000|17.38|13462774|14.72|32|2024-10-29|15/09/2024|||||17.379999160767|1|2024-08-27|15/06/2024|||4380000000||12.960000038147|1
2024-10-06 09:18:18|07717|101116|601789|4.5B|4500000000|4.14|10041913|-5.69|32|2024-10-24|15/09/2024|||||4.1399998664856|1|2024-08-27|15/06/2024|||||3.5299999713898|1
2024-10-06 09:18:27|07718|100878|600768|1.17B|1170000000|8.73|3529756|-18.49|24|2023-04-24|15/03/2023|0.01||67260000||10.5|1|2023-04-24|15/12/2022|1.28||88710000||10.5|1
2024-10-06 09:18:36|07719|100834|600724|6.04B|6040000000|4.18|5331764|10.29|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
2024-10-06 09:18:44|07720|994598|603788|2.99B|2990000000|13.42|1815803|4.68|6|2024-10-23|15/09/2024|||||13.420000076294|1|2024-08-27|15/06/2024|||||10.909999847412|1
2024-10-06 09:18:55|07721|994523|601882|12.63B|12630000000|24.19|2783776|-19.31|32|2024-10-29|15/09/2024||0.34||1150000000|24.190000534058|1|2024-08-30|15/06/2024|0.3125|0.46|922000000|922000000|19.639999389648|1
2024-10-06 09:19:02|07722|1057311|603917|2.54B|2540000000|12.45|3429412|-36.41|12|2023-04-27|15/03/2023|0.08||126200000||21.319999694824|1|2023-03-30|15/12/2022|0.11||210500000||23.760000228882|1
2024-10-06 09:19:17|07723|945938|603997|17.29B|17290000000|13.7|6825624|-7.06|32|2024-10-31|15/09/2024|||||13.699999809265|1|2024-08-09|15/06/2024|||5720000000|5720000000|11.39999961853|1
2024-10-06 09:19:26|07724|1162036|601609|8.46B|8460000000.000001|5.85|6331585|-12.29|23|2024-10-28|15/09/2024|||||5.8499999046326|1|2024-08-20|15/06/2024|||||5.0700001716614|1
2024-10-06 09:19:37|07725|100817|600699|24.27B|24270000000|17.25|15596714|-0.92|12|2024-10-22|15/09/2024||0.2775||17190000000|17.25|1|2024-08-22|15/06/2024|0.24|0.2035|13800000000|13800000000|13.989999771118|1
2024-10-06 09:19:46|07726|1056002|603076|3.05B|3050000000|25.3|692572|-25.87|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
2024-10-06 09:19:55|07727|100902|600798|3.7B|3700000000|3.07|6068669|-14.96|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
2024-10-06 09:20:05|07728|1008683|603538|2.77B|2770000000|12.67|2274842|-31.62|31|2024-10-24|15/09/2024|||||12.670000076294|1|2024-08-01|15/06/2024|||||11.840000152588|1
2024-10-06 09:20:17|07729|942596|603606|37.88B|37880000000|55.17|6313307|38.58|30|2024-10-25|15/09/2024||0.5157||2080000000|55.169998168945|1|2024-08-05|15/06/2024|0.5716|0.551|2760000000|2770000000|49.790000915527|1
2024-10-06 09:20:25|07730|996092|603877|6.77B|6770000000|14.28|1549951|-23.6|12|2024-10-25|15/09/2024||0.19|||14.279999732971|1|2024-08-27|15/06/2024||0.15|1340000000|1340000000|12.439999580383|1
2024-10-06 09:20:32|07731|1141893|688005|14.01B|14010000000|29|6936516|-30.9|12|2024-10-31|15/09/2024||0.3165|||29|1|2024-08-03|15/06/2024|0.0981|0.0633|3200000000|3200000000|22.25|1
2024-10-06 09:20:40|07732|101091|601567|49.23B|49230000000|34.89|9139974|92.55|12|2024-10-24|15/09/2024|||||34.889999389648|1|2024-08-23|15/06/2024|||3970000000|3970000000|29.549999237061|1
2024-10-06 09:20:47|07733|100975|600884|20.44B|20440000000|9.32|13955659|-32.95|6|2024-10-29|15/09/2024||0.35|||9.3199996948242|1|2024-08-30|15/06/2024||0.28|||6.9000000953674|1
2024-10-06 09:20:55|07734|999086|603178|5.32B|5320000000|22.5|4301451|86.57|18|2024-11-01|15/09/2024|||||22.5|1|2024-08-27|15/06/2024|||||18.549999237061|1
2024-10-06 09:21:05|07735|994529|603015|3.18B|3180000000|7.87|4393522|-10.26|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
2024-10-06 09:21:15|07736|101010|600982|4.37B|4370000000|3.91|4723472|-8.43|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2024-10-06 09:21:22|07737|996077|603266|3.43B|3430000000|17.26|3922105|24.62|6|2022-10-28|15/09/2022|0.18||345400000||13.760000228882|1|2022-08-26|15/06/2022|0.16||285400000||15.119999885559|1
2024-10-06 09:21:32|07738|994521|601689|78B|78000000000|46.26|15308900|-9.51|33|2024-10-25|15/09/2024||0.4477||7150000000|46.259998321533|1|2024-08-29|15/06/2024|0.49|0.4335|6530000000|6530000000|31.510000228882|1
2024-10-06 09:21:41|07739|100321|600051|2B|2000000000|6.42|2001219|-12.18|24|2023-04-24|15/03/2023|0.04||748900000||7.1199998855591|1|2023-04-10|15/12/2022|0.11||699300000||7.4699997901917|1
2024-10-06 09:21:54|07740|1118182|603700|2.12B|2120000000|10.72|3154698|-25.81|26|2024-10-24|15/09/2024|||||10.720000267029|1|2024-08-23|15/06/2024|||||9.1800003051758|1
2024-10-06 09:21:59|07741|1024778|603305|10.23B|10230000000|10.96|10534271|-53.34|0||
2024-10-06 09:22:12|07742|1162069|603297|7.88B|7880000000|70.87|1189313|-18.4|18|2024-10-30|15/09/2024||0.55|||70.870002746582|1|2024-08-27|15/06/2024|0.49|0.57|212000000|212000000|52.979999542236|1
2024-10-06 09:22:21|07743|100566|600366|7.39B|7390000000|6.71|9059187|-6.28|30|2024-10-28|15/09/2024|||||6.710000038147|1|2024-08-31|15/06/2024|||||5.5700001716614|1
2024-10-06 09:22:31|07744|100952|600857|1.48B|1480000000|6.59|2853767|-30.26|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
2024-10-06 09:22:39|07745|101033|601018|74.7B|74700000000|3.84|20615067|11.3|18|2024-10-28|15/09/2024|||||3.8399999141693|1|2024-08-30|15/06/2024|||||3.4700000286102|1
2024-10-06 09:22:45|07746|1162074|600989|127.23B|127230000000|17.35|20040496|21.33|0||
2024-10-06 09:22:54|07747|100620|600449|6.18B|6180000000|12.92|7789593|-22.68|32|2024-10-28|15/09/2024|||||12.920000076294|1|2024-08-24|15/06/2024|||2730000000||9.25|1
2024-10-06 09:23:01|07748|1031217|601619|8.06B|8060000000.000001|3.31|11909142|-14.69|0||
2024-10-06 09:23:13|07749|100398|600165|1.43B|1430000000|2.09|37429691|-45.43|6|2022-10-27|15/09/2022|-0.04||130800000||8.25|1|2022-08-09|15/06/2022|0.05||308600000||10.869999885559|1
2024-10-06 09:23:21|07750|945173|603611|4.81B|4810000000|18.67|3020379|-9.89|0||
2024-10-06 09:23:26|07751|100914|600812|9.69B|9690000000|5.65|11221219|-0.18|0||
2024-10-06 09:23:35|07752|100419|600184|5.04B|5040000000|9.9|3965044|-21.43|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
2024-10-06 09:23:45|07753|100483|600262|3.21B|3210000000|18.87|7766654|5.13|32|2024-10-24|15/09/2024|||||18.870000839233|1|2024-08-20|15/06/2024|||||18.229999542236|1
2024-10-06 09:23:52|07754|100615|600435|16.39B|16390000000|10.91|21828550|4.9|6|2024-10-24|15/09/2024|||||10.909999847412|1|2024-08-22|15/06/2024|||||8.210000038147|1
2024-10-06 09:24:02|07755|101149|601999|3.54B|3540000000|6.43|3986660|-0.77|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
2024-10-06 09:24:08|07756|100365|600110|6.61B|6610000000|3.81|20368123|-37.23|6|2024-10-24|15/09/2024||-0.0187||1570000000|3.8099999427795|1|2024-08-28|15/06/2024|-0.0553|-0.0553|944000000|944000000|2.9000000953674|1
2024-10-06 09:24:20|07757|100725|600583|25.73B|25730000000|5.82|23542464|-10.19|33|2024-10-28|15/09/2024||||33616000000|5.8200001716614|1|2024-08-19|15/06/2024|||7760000000||5.460000038147|1
2024-10-06 09:24:28|07758|1008997|603920|16.77B|16770000000|25.47|23088369|49.74|12|2024-10-28|15/09/2024|||||25.469999313354|1|2024-08-22|15/06/2024|||||19.309999465942|1
2024-10-06 09:24:38|07759|999088|603833|37.86B|37860000000|62.5|3340941|-34.82|30|2024-10-25|15/09/2024||1.73||5910000000|62.5|1|2024-08-28|15/06/2024|1.27|1.27|4960000000|4960000000|43.200000762939|1
2024-10-06 09:24:47|07760|994569|603515|13.72B|13720000000|18.65|2106229|-11.02|24|2024-10-28|15/09/2024||0.35||2140000000|18.64999961853|1|2024-08-23|15/06/2024|0.35|0.41|1780000000|1780000000|14.619999885559|1
2024-10-06 09:24:57|07761|100913|600811|6.4B|6400000000|1.75|329134934|-21.17|32|2024-10-31|15/09/2024|||||1.75|1|2024-08-31|15/06/2024|||||1.4900000095367|1
2024-10-06 09:25:07|07762|100495|600278|6.06B|6060000000|6.87|4156175|-0.58|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
2024-10-06 09:25:19|07763|948390|600958|89.68B|89680000000|11.11|40377169|15.97|33|2024-10-31|15/09/2024||0.12|||11.109999656677|1|2024-08-29|15/06/2024||0.06|4960000000|4960000000|8.289999961853|1
2024-10-06 09:25:28|07764|101042|601099|31.63B|31630000000|4.64|222670902|19.28|32|2024-10-28|15/09/2024|||||4.6399998664856|1|2024-08-30|15/06/2024|||||3.1199998855591|1
2024-10-06 09:25:34|07765|100843|600728|10B|10000000000|4.71|17377800|-16.78|0||
2024-10-06 09:25:44|07766|942794|600490|7.26B|7260000000|3.28|48400954|3.47|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
2024-10-06 09:25:52|07767|1152811|601319|295.58B|295580000000|7.44|70110450|26.1|18|2024-10-29|15/09/2024|||||7.4400000572205|1|2024-08-28|15/06/2024||0.38||426063000000|5.7800002098083|1
2024-10-06 09:25:59|07768|101150|603000|25.99B|25990000000|23.51|15215504|-38.68|0||
2024-10-06 09:26:10|07769|1073384|603059|2.2B|2200000000|21.88|561360|-6.81|31|2024-10-28|15/09/2024||0.28|||21.879999160767|1|2024-08-28|15/06/2024||0.41|330000000||20.079999923706|1
2024-10-06 09:26:16|07770|102949|600071|5.93B|5930000000|21.06|3085520|15.4|0||
2024-10-06 09:26:21|07771|101102|601666|26.84B|26840000000|10.96|34049070|6.3|0||
2024-10-06 09:26:30|07772|996091|603690|8.69B|8690000000|22.49|4448090|-17.47|31|2024-10-31|15/09/2024|||||22.489999771118|1|2024-09-02|15/06/2024|||||19.60000038147|1
2024-10-06 09:26:42|07773|100391|600155|18.34B|18340000000|8.4|31131247|3.32|32|2024-10-31|15/09/2024|||||8.3999996185303|1|2024-08-30|15/06/2024|||||5.8600001335144|1
2024-10-06 09:26:50|07774|1155962|601658|507B|507000000000|5.26|146545686|5.84|30|2024-10-24|15/09/2024||0.26||84560000000|5.2600002288818|1|2024-08-30|15/06/2024|0.23|0.23|86270000000|86270000000|4.9000000953674|1
2024-10-06 09:26:58|07775|996558|603603|377.71M|377710000|0.39|27619156|-87|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
2024-10-06 09:27:07|07776|101104|601669|97.16B|97160000000|5.64|120882998|5.42|30|2024-10-30|15/09/2024||0.17|||5.6399998664856|1|2024-08-29|15/06/2024||0.24|144770000000|144880000000|5.0900001525879|1
2024-10-06 09:27:18|07777|1056007|603605|43.44B|43440000000|110.09|2873439|8.36|31|2024-10-24|15/09/2024||0.8068||2020000000|110.08999633789|1|2024-08-23|15/06/2024|1.01|1.01|2820000000|2800000000|83.800003051758|1
2024-10-06 09:27:26|07778|953920|603566|4.85B|4850000000|14.12|2717278|-33.74|18|2024-10-25|15/09/2024|||||14.119999885559|1|2024-08-22|15/06/2024|0.13||248000000||11.670000076294|1
2024-10-06 09:27:33|07779|100500|600283|4.5B|4500000000|9.1|3554875|-1.39|6|2023-04-28|15/03/2023|0.17||||8.957145690918|1|2023-04-14|15/12/2022|0.13||||9.0214319229126|1
2024-10-06 09:27:41|07780|994532|603027|14.4B|14400000000|14.01|11690667|-19.16|18|2024-10-28|15/09/2024||0.15||880550000|14.010000228882|1|2024-08-31|15/06/2024|0.11|0.11|694000000|693620000|13.470000267029|1
2024-10-06 09:27:49|07781|1043307|603557|1.12B|1120000000|2.07|2566064|-15.85|18|2023-04-28|15/03/2023|-0.07||83760000||2.7699999809265|1|2023-04-28|15/12/2022|-0.85||18320000||2.7699999809265|1
2024-10-06 09:27:56|07782|996089|603677|2.29B|2290000000|11.94|1260541|-13.35|6|2023-04-25|15/03/2023|0.09||401400000||11.300000190735|1|2023-03-23|15/12/2022|0.04||469400000||12.699999809265|1
2024-10-06 09:28:03|07783|100473|600229|5.03B|5030000000|7.61|3777387|3.4|12|2024-10-31|15/09/2024|||||7.6100001335144|1|2024-08-29|15/06/2024|||||6.2699999809265|1
2024-10-06 09:28:11|07784|994599|603798|2.16B|2160000000|8.55|2210177|-10.47|0||
2024-10-06 09:28:23|07785|100810|600690|290.49B|290490000000|32.15|37371486|36.23|33|2024-10-31|15/09/2024||0.5078||71110000000|32.150001525879|1|2024-08-27|15/06/2024|0.6|0.5628|66650000000|66900000000|24.829999923706|1
2024-10-06 09:28:30|07786|1114560|603187|4.56B|4560000000|11.81|4378933|-29.11|6|2024-10-25|15/09/2024|||||11.810000419617|1|2024-08-13|15/06/2024|||735000000|735000000|10.890000343323|1
2024-10-06 09:28:41|07787|994576|603577|2.7B|2700000000|7.96|4576353|-14.41|24|2023-04-28|15/03/2023|0.01||870600000||9.1899995803833|1|2023-03-28|15/12/2022|-0.01||924000000||10.579999923706|1
2024-10-06 09:28:48|07788|1008680|601366|4.72B|4720000000|5.63|2953700|4.45|0||
2024-10-06 09:28:54|07789|1118181|601298|55.06B|55060000000|9.2|14172357|44.65|0||
2024-10-06 09:29:03|07790|1162073|603755|2.47B|2470000000|25.44|483824|-16.26|23|2024-10-30|15/09/2024||0.1975|||25.440000534058|1|2024-08-28|15/06/2024|0.1605|0.1605|96000000|95900000|23.809999465942|1
2024-10-06 09:29:15|07791|994567|603421|4.13B|4130000000|6.33|21170462|-40.62|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
2024-10-06 09:29:24|07792|1162048|605001|2.39B|2390000000|6.08|9436954|-10.19|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
2024-10-06 09:29:33|07793|1117999|603739|3.23B|3230000000|12.76|8500144|-8.73|24|2024-10-28|15/09/2024|||||12.760000228882|1|2024-08-28|15/06/2024|||322000000|322000000|10.569999694824|1
2024-10-06 09:29:43|07794|100835|600714|2.39B|2390000000|8.28|2829938|-7.9|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
2024-10-06 09:29:52|07795|942798|600381|1.77B|1770000000|3.04|11579618|-61.86|12|2023-04-28|15/03/2023|-0.05||56350000||8.0500001907349|1|2023-04-28|15/12/2022|-0.36||31530000||8.0500001907349|1
2024-10-06 09:30:02|07796|1043297|601326|18.76B|18760000000|3.65|17618487|12.65|0||
2024-10-06 09:30:12|07797|1161399|603236|12.67B|12670000000|48.41|5752205|6.02|12|2024-10-24|15/09/2024||0.64|||48.409999847412|1|2024-08-21|15/06/2024||0.54|4300000000|4300000000|41.720001220703|1
2024-10-06 09:30:18|07798|951039|603818|1.96B|1960000000|2.86|14004625|-46.94|6|2024-10-28|15/09/2024||0.08|||2.8599998950958|1|2024-08-29|15/06/2024||0.03|||2.210000038147|1
2024-10-06 09:30:27|07799|1141897|688009|60.12B|60120000000|6.29|27810365|19.13|27|2024-10-25|15/09/2024|||||6.289999961853|1|2024-08-28|15/06/2024|0.09||7760000000||5.3200001716614|1
2024-10-06 09:30:33|07800|1008743|603803|2.82B|2820000000|6.58|7567284|-19.46|0||
2024-10-06 09:30:43|07801|1141891|688002|17.43B|17430000000|39.43|5213152|-17.34|18|2024-10-30|15/09/2024||0.35||1090000000|39.430000305176|1|2024-07-22|15/06/2024|0.21|0.44|1010000000|1230000000|27.030000686646|1
2024-10-06 09:30:49|07802|1084854|603650|19.04B|19040000000|31.79|6496359|-2.36|6|2024-10-25|15/09/2024|||||31.790000915527|1|2024-08-16|15/06/2024|||794000000|794000000|26.020000457764|1
2024-10-06 09:30:59|07803|1062254|601828|13.76B|13760000000|3.4|18997482|-23.25|32|2024-10-25|15/09/2024|||||3.4000000953674|1|2024-08-30|15/06/2024|-0.2||2110000000||2.1900000572205|1
2024-10-06 09:31:05|07804|1011026|603196|2.54B|2540000000|10.7|7366339|-37.57|6|2023-04-26|15/03/2023|0.05||247400000||10.079999923706|1|2023-04-26|15/12/2022|-0.04||256300000||10.079999923706|1
2024-10-06 09:31:16|07805|100532|600321|754.44M|754440000|0.5|6698900|-71.1|0||
2024-10-06 09:31:27|07806|100480|600259|10.09B|10090000000|29.99|2263736|-12.72|30|2024-10-30|15/09/2024|||||29.989999771118|1|2024-08-30|15/06/2024|||||24.729999542236|1
2024-10-06 09:31:36|07807|994551|603218|12.85B|12850000000|12.6|8644278|-20.65|32|2024-10-22|15/09/2024||0.09|||12.60000038147|1|2024-08-21|15/06/2024|0.25|0.25|1090000000|1090000000|9.2399997711182|1
2024-10-06 09:31:42|07808|100288|600017|9.63B|9630000000|3.13|23706064|4.33|0||
2024-10-06 09:31:48|07809|1031227|603860|1.97B|1970000000|29.59|3400014|7.6|6|2023-04-28|15/03/2023|0.06||28870000||28.079999923706|1|2023-03-16|15/12/2022|0.53||137800000||40.110000610352|1
2024-10-06 09:31:56|07810|100558|600355|1.87B|1870000000|3.8|29797241|-44.77|12|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2024-10-06 09:32:03|07811|101036|||||||12|2024-10-28|15/09/2024||0.33|||16.040000915527|1|2024-08-23|15/06/2024|0.34|0.33|7860000000|7860000000|12.180000305176|1
2024-10-06 09:32:15|07812|100820|600703|60.15B|60150000000|12.46|27261028|-19.2|24|2024-10-28|15/09/2024||0.0675||4830000000|12.460000038147|1|2024-08-28|15/06/2024|0.0116|0.05|4120000000|4610000000|10.109999656677|1
2024-10-06 09:32:22|07813|101037|601116|5.11B|5110000000|9.33|3964734|-21.99|0||
2024-10-06 09:32:27|07814|994585|603663|6.97B|6970000000|16.45|14811712|63.19|0||
2024-10-06 09:32:34|07815|100300|600031|158.71B|158710000000|18.88|43523347|18.82|0||
2024-10-06 09:32:39|07816|100695|600545|3.27B|3270000000|1.83|24912394|-46.18|0||
2024-10-06 09:32:46|07817|100312|600061|52.39B|52390000000|8.16|27259366|18.43|6|2024-10-28|15/09/2024|||||8.1599998474121|1|2024-08-30|15/06/2024|||||5.5599999427795|1
2024-10-06 09:32:51|07818|100977|600886|126.35B|126350000000|16.95|26271015|44.01|0||
2024-10-06 09:32:58|07819|100992|600962|3.53B|3530000000|13.48|2419777|20.14|6|2024-10-30|15/09/2024|||||13.479999542236|1|2024-08-31|15/06/2024|||||12.119999885559|1
2024-10-06 09:33:06|07820|994513|601155|32.39B|32390000000|14.36|22737279|8.38|0||
2024-10-06 09:33:17|07821|942601|603988|3.62B|3620000000|15.4|20757074|53.69|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
2024-10-06 09:33:25|07822|1162047|603109|3.13B|3130000000|15|1992908|-4.94|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
2024-10-06 09:33:29|07823|100404|600171|18.03B|18030000000|25.43|96694867|63.64|0||
2024-10-06 09:33:39|07824|100550|600343|6.25B|6250000000|9.8|14036550|0.51|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
2024-10-06 09:33:44|07825|100577|600379|3.34B|3340000000|10.12|4773952|4.87|0||
2024-10-06 09:33:51|07826|101058|601225|267.39B|267390000000|27.58|24509549|49.4|6|2024-10-28|15/09/2024||0.4367||43410000000|27.579999923706|1|2024-08-30|15/06/2024|0.61|0.61|44290000000|39810000000|23.89999961853|1
2024-10-06 09:33:58|07827|101012|600984|3.61B|3610000000|2.87|10939461|-37.34|6|2024-10-28|15/09/2024|||||2.8699998855591|1|2024-08-30|15/06/2024|||||2.2599999904633|1
2024-10-06 09:34:06|07828|942819|601015|7.15B|7150000000|3.5|12674179|-26|32|2024-10-22|15/09/2024|||||3.5|1|2024-08-30|15/06/2024|||||2.7200000286102|1
2024-10-06 09:34:19|07829|1031323|603139|1.38B|1380000000|13.8|1606302|-25.28|18|2023-04-28|15/03/2023|0.08||123800000||15.909999847412|1|2023-04-28|15/12/2022|-0.79||116400000||15.909999847412|1
2024-10-06 09:34:23|07830|100931|600831|1.74B|1740000000|2.45|21013244|-57.09|0||
2024-10-06 09:34:31|07831|100456|600248|15.71B|15710000000|4.17|13475293|-9.94|18|2024-10-31|15/09/2024|||||4.1700000762939|1|2024-08-31|15/06/2024|||||3.4500000476837|1
2024-10-06 09:34:39|07832|100552|600348|30.56B|30560000000|8.47|33939512|0.59|24|2024-10-28|15/09/2024||0.3|||8.4700002670288|1|2024-08-30|15/06/2024||0.35|6040000000||7.2300000190735|1
2024-10-06 09:34:46|07833|100990|600960|3.17B|3170000000|3.33|12259384|-10.24|6|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2024-10-06 09:34:51|07834|100995|600966|6.07B|6070000000|4.91|10222287|-25.27|0||
2024-10-06 09:34:56|07835|994607|603858|19.33B|19330000000|17.91|3620718|-0.06|0||
2024-10-06 09:35:08|07836|1031321|603086|1.93B|1930000000|4.44|3123432|-28.04|12|2024-10-24|15/09/2024|||||4.4400000572205|1|2024-08-21|15/06/2024|||||3.6500000953674|1
2024-10-06 09:35:15|07837|1056004|603278|2.17B|2170000000|6.35|11303258|-42.48|0||
2024-10-06 09:35:22|07838|1056013|603856|2.93B|2930000000|11.42|1432537|-9.51|6|2024-10-30|15/09/2024|||||11.420000076294|1|2024-08-29|15/06/2024|||933000000|933000000|10.119999885559|1
2024-10-06 09:35:29|07839|100697|600547|120.06B|120060000000|29.29|26201356|16.65|18|2024-10-23|15/09/2024||0.23|||29.290000915527|1|2024-08-28|15/06/2024|0.2|0.2|26820000000||28.819999694824|1
2024-10-06 09:35:37|07840|1031320|603586|2.66B|2660000000|13.59|7700878|-6.53|18|2023-04-27|15/03/2023|0.23||459800000||14.680000305176|1|2023-04-27|15/12/2022|0.36||421100000||14.680000305176|1
2024-10-06 09:35:44|07841|100553|600350|44.69B|44690000000|9.21|12173548|28.63|6|2024-10-25|15/09/2024|||||9.210000038147|1|2024-08-31|15/06/2024|0.18||7610000000||9.079999923706|1
2024-10-06 09:35:49|07842|100848|600735|1.9B|1900000000|4.42|5991374|-26.82|0||
2024-10-06 09:35:56|07843|100632|600467|2.88B|2880000000|1.97|23074162|-19.26|0||
2024-10-06 09:36:03|07844|100610|600426|55.61B|55610000000|26.19|15351579|-18.41|0||
2024-10-06 09:36:10|07845|951031|603021|1.12B|1120000000|3.5|6894906|-36.94|6|2023-04-27|15/03/2023|-0.14||136300000||5.2199997901917|1|2023-02-27|15/12/2022|-0.74||220700000||6.1199998855591|1
2024-10-06 09:36:20|07846|100521|600308|5.62B|5620000000|3.77|5888320|1.89|30|2024-10-28|15/09/2024|||||3.7699999809265|1|2024-08-24|15/06/2024|||||3.1400001049042|1
2024-10-06 09:36:29|07847|1024776|603536|2.4B|2400000000|9.79|8259644|25.19|18|2023-04-27|15/03/2023|-0.07||389000000||6.210000038147|1|2023-04-19|15/12/2022|-0.2||456900000||6.4499998092651|1
2024-10-06 09:36:37|07848|100293|600022|15.91B|15910000000|1.5|31699539|2.74|0||
2024-10-06 09:36:43|07849|100728|600586|8.59B|8590000000|6.06|10891954|-16.64|6|2024-11-01|15/09/2024|||||6.0599999427795|1|2024-08-20|15/06/2024|||||5.5199999809265|1
2024-10-06 09:36:53|07850|994525|601966|29.47B|29470000000|20.14|14164984|-0.89|24|2024-10-28|15/09/2024||0.41||7040000000|20.139999389648|1|2024-08-27|15/06/2024|0.3477|0.37|5340000000|5520000000|15.489999771118|1
2024-10-06 09:37:02|07851|100842|600727|3.89B|3890000000|7.35|21280686|24.37|6|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2024-10-06 09:37:15|07852|100895|600789|7.55B|7550000000|8.42|65052985|23.82|18|2023-04-18|15/03/2023|0.05||1670000000||7.0199999809265|1|2023-04-18|15/12/2022|0.06||1570000000||7.0199999809265|1
2024-10-06 09:37:24|07853|100447|600219|51.1B|51100000000|4.38|92219659|39.49|24|2024-10-25|15/09/2024||0.1|||4.3800001144409|1|2024-08-21|15/06/2024|0.11|0.11|8440000000|8440000000|3.5499999523163|1
2024-10-06 09:37:30|07854|100686|600529|19.32B|19320000000|29.12|7078853|4.56|6|2024-10-22|15/09/2024||0.37||1440000000|29.120000839233|1|2024-08-27|15/06/2024|0.38|0.36|1320000000|1320000000|21.75|1
2024-10-06 09:37:41|07855|1056001|601019|27B|27000000000|12.94|9970970|41.11|24|2024-10-31|15/09/2024|||||12.939999580383|1|2024-08-31|15/06/2024|||3470000000|3250000000|11.869999885559|1
2024-10-06 09:37:48|07856|953914|603026|7.32B|7320000000|36.14|2024050|-30.57|0||
2024-10-06 09:37:54|07857|994534|603029|1.87B|1870000000|15.45|2227607|-21.61|0||
2024-10-06 09:38:00|07858|100884|600777|13.26B|13260000000|1.95|43838144|-26.97|6|2023-04-28|15/03/2023|0.09||2000000000||2.7599999904633|1|2023-04-28|15/12/2022|0.07||2610000000||2.7599999904633|1
2024-10-06 09:38:07|07859|101034|601028|11.07B|11070000000|14.23|26872199|40.75|6|2024-11-01|15/09/2024|||||14.229999542236|1|2024-08-30|15/06/2024|||||12.069999694824|1
2024-10-06 09:38:15|07860|100941|600843|4.49B|4490000000|8.54|56138880|45.24|6|2023-04-28|15/03/2023|0.05||850900000||4.9099998474121|1|2023-04-28|15/12/2022|-0.02||1010000000||4.9099998474121|1
2024-10-06 09:38:25|07861|101184|900924|640.38M|640380000|0.336|1052896|12.75|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2024-10-06 09:38:33|07862|100812|600692|2.28B|2280000000|6.49|23115750|11.9|6|2023-04-27|15/03/2023|-0.06||282300000||5.5100002288818|1|2023-03-29|15/12/2022|0.04||686500000||6.2199997901917|1
2024-10-06 09:38:42|07863|1057306|603329|2.06B|2060000000|12.98|1692955|-11.1|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
2024-10-06 09:38:48|07864|1073388|603214|2.15B|2150000000|15.52|2753995|-4.55|6|2024-10-22|15/09/2024|||||15.520000457764|1|2024-08-15|15/06/2024|||888000000|889000000|10.720000267029|1
2024-10-06 09:38:54|07865|100774|600643|9.89B|9890000000|6.2|13966543|15.67|0||
2024-10-06 09:39:03|07866|996093|603881|9.63B|9630000000|16.08|5169697|1.52|31|2024-10-28|15/09/2024||0.0551||404000000|16.079999923706|1|2024-08-26|15/06/2024|0.0561|0.0561||389000000|12.090000152588|1
2024-10-06 09:39:17|07867|100927|600827|16.03B|16030000000.000002|9.58|9826660|-16.04|6|2024-10-31|15/09/2024||0.05|||9.579999923706|1|2024-08-31|15/06/2024||0.08|6340000000||7.460000038147|1
2024-10-06 09:39:23|07868|101183|900923|2.28B|2280000000|0.519|345836|-9.42|0||
2024-10-06 09:39:34|07869|1010848|603197|8.33B|8330000000|39.28|4524579|-37.46|18|2024-10-30|15/09/2024||0.8|||39.279998779297|1|2024-09-02|15/06/2024||0.45|1700000000|1700000000|29.799999237061|1
2024-10-06 09:39:43|07870|100943|600845|80.08B|80080000000|32.99|7744075|-12.38|6|2024-10-25|15/09/2024||0.31||3770000000|32.990001678467|1|2024-08-28|15/06/2024|0.26|0.26|3350000000|3350000000|28.889999389648|1
2024-10-06 09:39:49|07871|101185|900926|11.41B|11410000000|1.715|1312855|-2.23|6|2024-10-25|15/09/2024||0.31||3770000000|1.7150000333786|1|2024-08-28|15/06/2024|0.26|0.26|3350000000|3350000000|1.4769999980927|1
2024-10-06 09:39:54|07872|954956|601968|6.15B|6150000000|5.5|4906661|-6.46|0||
2024-10-06 09:40:01|07873|942822|603009|8.17B|8170000000|22.77|12771953|203.6|12|2024-10-31|15/09/2024|||||22.770000457764|1|2024-08-15|15/06/2024|||||15.989999771118|1
2024-10-06 09:40:16|07874|996068|603037|2.67B|2670000000|14.1|7818899|24.15|6|2024-10-24|15/09/2024|||||14.10000038147|1|2024-08-20|15/06/2024|||||13.289999961853|1
2024-10-06 09:40:22|07875|994614|603887|3.43B|3430000000|7.39|12663545|-7.04|0||
2024-10-06 09:40:31|07876|100763|600621|17.72B|17720000000|16.7|24972641|45.47|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
2024-10-06 09:40:41|07877|101171|900908|1.22B|1220000000|0.575|794303|17.83|32|2024-10-25|15/09/2024|||||0.57499998807907|1|2024-08-03|15/06/2024|||||0.51499998569489|1
2024-10-06 09:40:51|07878|994528|603012|3.3B|3300000000|5.07|5395127|-16.75|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
2024-10-06 09:40:56|07879|100403|600170|21.77B|21770000000|2.45|79240253|-10.91|0||
2024-10-06 09:41:05|07880|1031225|603730|18.15B|18150000000|10.98|3880028|-18.76|31|2024-10-31|15/09/2024|||||10.979999542236|1|2024-08-30|15/06/2024|||1700000000|1700000000|9.210000038147|1
2024-10-06 09:41:13|07881|100661|600508|10.33B|10330000000|14.3|4162510|-0.69|12|2024-10-24|15/09/2024|||||14.300000190735|1|2024-08-24|15/06/2024|||||11.390000343323|1
2024-10-06 09:41:22|07882|100767|600635|9.64B|9640000000|3.61|67441738|10.4|32|2024-10-31|15/09/2024|||||3.6099998950958|1|2024-08-29|15/06/2024|||||2.9800000190735|1
2024-10-06 09:41:33|07883|100937|600841|5.21B|5210000000|4.56|30478017|-22.58|32|2024-10-28|15/09/2024|||||4.5599999427795|1|2024-08-23|15/06/2024|||||3.710000038147|1
2024-10-06 09:41:43|07884|101180|900920|741.77M|741770000|0.184|1090799|-11.54|32|2024-10-28|15/09/2024|||||0.18400000035763|1|2024-08-23|15/06/2024|||||0.14200000464916|1
2024-10-06 09:41:52|07885|100760|600630|3.76B|3760000000|8.85|15626436|32.88|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
2024-10-06 09:42:02|07886|101087|601519|16.75B|16750000000|8.36|18672186|9.57|32|2024-10-25|15/09/2024|||||8.3599996566772|1|2024-08-10|15/06/2024|||||5.710000038147|1
2024-10-06 09:42:11|07887|101112|601727|61.6B|61600000000|4.52|28111021|-3.42|33|2024-10-28|15/09/2024||0.04|||4.5199999809265|1|2024-08-30|15/06/2024|0.06|0.06|29280000000||3.5899999141693|1
2024-10-06 09:42:23|07888|100292|600021|27.24B|27240000000|9.67|22400258|9.02|32|2024-10-28|15/09/2024|||||9.670000076294|1|2024-08-27|15/06/2024|||||8.5100002288818|1
2024-10-06 09:42:33|07889|1024783|603200|3.76B|3760000000|21.42|3166954|19.87|31|2024-10-29|15/09/2024|||||21.420000076294|1|2024-08-22|15/06/2024|||||18.069999694824|1
2024-10-06 09:42:42|07890|1006194|601200|11.36B|11360000000|8.44|5041841|4.3|31|2024-10-31|15/09/2024|||||8.4399995803833|1|2024-08-29|15/06/2024|||1500000000||7.3400001525879|1
2024-10-06 09:42:51|07891|100752|600615|1.92B|1920000000|10.2|2440790|7.71|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
2024-10-06 09:43:00|07892|1054846|603466|5.11B|5110000000|8.59|11428039|-27.08|31|2024-10-28|15/09/2024|||||8.5900001525879|1|2024-08-27|15/06/2024|||||6.7800002098083|1
2024-10-06 09:43:16|07893|994519|601595|11.34B|11340000000|25.3|12378808|16.38|32|2024-10-31|15/09/2024||0.2|||25.299999237061|1|2024-08-31|15/06/2024||0.09|135000000|135000000|18.170000076294|1
2024-10-06 09:43:25|07894|994611|603868|18.93B|18930000000|43.45|1025975|-37.41|33|2024-10-25|15/09/2024||0.7|||43.450000762939|1|2024-08-23|15/06/2024||0.62|1140000000|1140000000|34.509998321533|1
2024-10-06 09:43:33|07895|100430|600196|66.89B|66890000000|27.67|9546050|-3.25|33|2024-10-30|15/09/2024||0.39||10630000000|27.670000076294|1|2024-08-27|15/06/2024|0.23|0.28|10230000000|10560000000|22.340000152588|1
2024-10-06 09:43:43|07896|100766|600624|2.64B|2640000000|3.89|26868108|-34.84|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2024-10-06 09:43:52|07897|953927|603918|4.55B|4550000000|12.45|16247887|-47.09|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
2024-10-06 09:43:59|07898|1162040|603682|2.14B|2140000000.0000002|4.53|6475384|-23.09|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
2024-10-06 09:44:09|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
2024-10-06 09:44:15|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
2024-10-06 09:44:24|07901|101094|601616|2.75B|2750000000|3.22|12874736|-3.88|32|2024-10-24|15/09/2024|||||3.2200000286102|1|2024-08-29|15/06/2024|||||2.7400000095367|1
2024-10-06 09:44:33|07902|100947|600851|5.4B|5400000000|6.13|7747563|-9.85|32|2024-10-28|15/09/2024|||||6.1300001144409|1|2024-08-24|15/06/2024|||||4.7699999809265|1
2024-10-06 09:44:43|07903|101174|900917|769.82M|769820000|0.264|932032|-12.87|32|2024-10-28|15/09/2024|||||0.26399999856949|1|2024-08-24|15/06/2024|||||0.21400000154972|1
2024-10-06 09:44:52|07904|100756|600619|7.3B|7300000000|8.57|29365638|33.49|32|2024-10-31|15/09/2024|||||8.5699996948242|1|2024-08-31|15/06/2024|||||5.0799999237061|1
2024-10-06 09:45:01|07905|101175|900910|1.04B|1040000000|0.311|696167|-0.32|29|2024-10-31|15/09/2024|||||0.31099998950958|1|2024-08-31|15/06/2024|||||0.23600000143051|1
2024-10-06 09:45:13|07906|953924|603718|4.9B|4900000000|7.45|5912878|-30.83|32|2024-10-30|15/09/2024|||||7.4499998092651|1|2024-08-29|15/06/2024|||||6.5|1
2024-10-06 09:45:23|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
2024-10-06 09:45:34|07908|100765|600623|14.53B|14530000000|7.22|11698528|10.91|32|2024-10-31|15/09/2024|||||7.2199997901917|1|2024-08-27|15/06/2024|||||5.9200000762939|1
2024-10-06 09:45:43|07909|101172|900909|2.07B|2069999999.9999998|0.52|438015|29.35|32|2024-10-31|15/09/2024|||||0.51999998092651|1|2024-08-27|15/06/2024|||||0.43299999833107|1
2024-10-06 09:45:54|07910|994546|603131|5B|5000000000|15.72|15591701|15.67|31|2024-10-22|15/09/2024|||||15.720000267029|1|2024-08-28|15/06/2024|||||12.630000114441|1
2024-10-06 09:46:02|07911|1162072|603192|2.18B|2180000000|15.7|2135096|-16.93|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
2024-10-06 09:46:12|07912|101196|900939|72.24M|72240000|0.398|902034|1.79|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2024-10-06 09:46:22|07913|100744|600605|6.41B|6410000000|31.07|2189866|56.84|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
2024-10-06 09:46:31|07914|100862|600748|6.35B|6350000000|3.44|10834931|-12.02|32|2024-10-28|15/09/2024|||||3.4400000572205|1|2024-08-27|15/06/2024|||||2.4400000572205|1
2024-10-06 09:46:40|07915|100282|600009|95.61B|95610000000|38.42|8235836|1.4|33|2024-10-31|15/09/2024||0.2||3130000000|38.419998168945|1|2024-08-17|15/06/2024|0.21|0.2|3030000000|3050000000|34.020000457764|1
2024-10-06 09:46:49|07916|100518|600315|12.59B|12590000000|18.64|5255882|-28.56|33|2024-10-23|15/09/2024||0.1231||1610000000|18.639999389648|1|2024-08-22|15/06/2024|-0.03|0.0949|1420000000|1420000000|16.670000076294|1
2024-10-06 09:46:57|07917|100804|600676|4.06B|4059999999.9999995|3.95|36097731|-7.28|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
2024-10-06 09:47:06|07918|100866|600754|30.43B|30430000000|31.33|9968477|-16.68|33|2024-10-31|15/09/2024||0.4017||4100000000|31.329999923706|1|2024-08-31|15/06/2024|0.6123|0.61|3690000000|3690000000|24.129999160767|1
2024-10-06 09:47:17|07919|101754|900934|4.34B|4340000000|1.624|411811|-1.34|33|2024-10-31|15/09/2024||0.0561||572620000|1.62399995327|1|2024-08-31|15/06/2024|0.086|0.0857|518360000|518490000|1.4659999608993|1
2024-10-06 09:47:25|07920|100779|600650|5.56B|5560000000|12.73|38728154|34.42|32|2024-10-28|15/09/2024|||||12.729999542236|1|2024-08-24|15/06/2024|||||13.159999847412|1
2024-10-06 09:47:34|07921|101762|900914|791.71M|791710000|0.512|1213216|-0.19|31|2024-10-28|15/09/2024|||||0.5120000243187|1|2024-08-24|15/06/2024|||||0.46099999547005|1
2024-10-06 09:47:43|07922|100753|600616|3.73B|3730000000|5.58|3709240|-15.07|32|2024-10-28|15/09/2024|||||5.5799999237061|1|2024-08-31|15/06/2024|||||4.4699997901917|1
2024-10-06 09:47:52|07923|101188|900929|148.2M|148200000|1.118|154988|-23.37|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2024-10-06 09:48:02|07924|100770|600639|11.95B|11950000000|12.03|5594740|-0.74|32|2024-10-31|15/09/2024|||||12.029999732971|1|2024-08-30|15/06/2024|||||9.2399997711182|1
2024-10-06 09:48:12|07925|101176|900911|1.7B|1700000000|0.89|373793|0|31|2024-10-31|15/09/2024|||||0.88999998569489|1|2024-08-30|15/06/2024|||||0.7960000038147|1
2024-10-06 09:48:21|07926|100936|600838|3.54B|3540000000|8.83|17699226|19.32|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
2024-10-06 09:48:31|07927|100490|600272|2.27B|2270000000|12.24|17101824|-4.75|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
2024-10-06 09:48:37|07928|101757|900943|323.23M|323230000|0.482|374571|-3.21|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
2024-10-06 09:48:46|07929|100346|600097|2.12B|2120000000|8.8|2598910|-6.08|32|2024-10-28|15/09/2024|||||8.8000001907349|1|2024-08-30|15/06/2024|||||7.5599999427795|1
2024-10-06 09:48:56|07930|997893|603960|5.4B|5400000000|20.54|11820454|28.94|31|2024-10-28|15/09/2024|||||20.540000915527|1|2024-08-28|15/06/2024|||||16.790000915527|1
2024-10-06 09:49:06|07931|994625|603987|3.2B|3200000000|7.32|3779857|-31.01|31|2024-10-25|15/09/2024|||||7.3200001716614|1|2024-08-22|15/06/2024|||||6.0700001716614|1
2024-10-06 09:49:19|07932|1031322|603232|2.91B|2910000000|12.57|7888662|4.58|31|2024-10-28|15/09/2024|||||12.569999694824|1|2024-08-26|15/06/2024|||||9.5100002288818|1
2024-10-06 09:49:28|07933|994581|603633|3.08B|3080000000|7.21|7942673|-17.88|32|2024-10-24|15/09/2024|||||7.210000038147|1|2024-08-27|15/06/2024|||||6.1500000953674|1
2024-10-06 09:49:38|07934|994595|603777|3.57B|3570000000|10.7|2116181|-21.5|31|2024-10-25|15/09/2024|||||10.699999809265|1|2024-08-29|15/06/2024|||||8.329999923706|1
2024-10-06 09:49:46|07935|102965|603006|2.81B|2810000000|11.07|2705661|1.93|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
2024-10-06 09:49:55|07936|100946|600848|27.96B|27960000000|11.43|5226876|0.53|32|2024-10-25|15/09/2024|||||11.430000305176|1|2024-08-29|15/06/2024|||||8.7299995422363|1
2024-10-06 09:50:03|07937|101187|900928|3.98B|3980000000|0.656|186651|1.23|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2024-10-06 09:50:13|07938|101206|900957|122.5M|122500000|0.351|2235420|-12.47|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
2024-10-06 09:50:24|07939|948392|603729|1.37B|1370000000|14.86|3147106|-5.59|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
2024-10-06 09:50:33|07940|100790|600663|47.74B|47740000000|11|6348485|14.82|33|2024-10-25|15/09/2024|||||11|1|2024-08-22|15/06/2024|||||8.3500003814697|1
2024-10-06 09:50:44|07941|101190|900932|6.8B|6800000000|0.572|2480952|40.89|33|2024-10-25|15/09/2024|||||0.57200002670288|1|2024-08-22|15/06/2024|||||0.47200000286102|1
2024-10-06 09:50:53|07942|945172|603899|32.71B|32710000000|35.41|3527095|-2.99|32|2024-10-28|15/09/2024||0.66||6920000000|35.409999847412|1|2024-08-26|15/06/2024|0.27|0.27|5570000000|5570000000|26.35000038147|1
2024-10-06 09:51:05|07943|100309|600073|6.56B|6560000000|7|6961338|-3.18|32|2024-10-28|15/09/2024|||||7|1|2024-08-30|15/06/2024|||||5.75|1
2024-10-06 09:51:15|07944|100922|600822|3.93B|3930000000|9.23|9537646|-18.89|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
2024-10-06 09:51:20|07945|101186|900927|559.91M|559910000|0.386|321403|-3.98|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
2024-10-06 09:51:33|07946|100935|600835|12.85B|12850000000|14|7812334|-6.98|32|2024-10-28|15/09/2024|||||14|1|2024-08-17|15/06/2024|||5770000000||11.35000038147|1
2024-10-06 09:51:43|07947|101763|900925|1.83B|1830000000|1.018|335879|1.39|32|2024-10-28|15/09/2024|||||1.0180000066757|1|2024-08-17|15/06/2024|||808250000|808740000|0.87300002574921|1
2024-10-06 09:51:54|07948|100964|600882|8.38B|8380000000.000001|16.7|4272654|-4.08|32|2024-10-28|15/09/2024||0.0552|||16.700000762939|1|2024-08-24|15/06/2024|0.0694|0.0687|973000000|971990000|12.590000152588|1
2024-10-06 09:52:02|07949|1010634|603728|20.16B|20160000000|48|8735567|-30.32|31|2024-10-25|15/09/2024||0.08||610110000|48|1|2024-08-29|15/06/2024|0.08|0.07|656000000|656170000|33.549999237061|1
2024-10-06 09:52:12|07950|100762|600638|3.47B|3470000000|5.15|12266135|-15.16|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
2024-10-06 09:52:21|07951|100759|600628|4.51B|4510000000|6.97|3483924|-6.44|32|2024-10-31|15/09/2024|||||6.9699997901917|1|2024-08-24|15/06/2024|||||5.539999961853|1
2024-10-06 09:54:35|07952|100933|600833|2.73B|2730000000|12.25|2151091|8.89|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
2024-10-06 09:54:46|07953|100769|600637|25.25B|25250000000|7.51|16283516|1.08|33|2024-10-30|15/09/2024|||||7.5100002288818|1|2024-08-28|15/06/2024||||1660000000|5.9899997711182|1
2024-10-06 09:54:55|07954|101092|601607|70.74B|70740000000|21.15|10854017|16.98|33|2024-10-25|15/09/2024||0.27||73800000000|21.14999961853|1|2024-08-26|15/06/2024|0.379|0.38|69260000000|69260000000|19.299999237061|1
2024-10-06 09:55:07|07955|100807|600679|4.25B|4250000000|11.11|7931590|33.21|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
2024-10-06 09:55:16|07956|101173|900916|605.78M|605780000|0.356|472738|29.93|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
2024-10-06 09:55:26|07957|100501|600284|5.89B|5890000000|6.07|7874574|-12.66|31|2024-10-31|15/09/2024|||||6.0700001716614|1|2024-08-30|15/06/2024|||||5.0799999237061|1
2024-10-06 09:55:35|07958|1054849|603659|31.8B|31800000000|14.95|21356379|-48.96|32|2024-10-30|15/09/2024||0.207||3910000000|14.949999809265|1|2024-08-29|15/06/2024|0.1916|0.1916|3300000000|3300000000|10.859999656677|1
2024-10-06 09:55:44|07959|100786|600662|11.55B|11550000000|5.06|18540933|-7.5|32|2024-10-25|15/09/2024|||||5.0599999427795|1|2024-08-23|15/06/2024|||||3.960000038147|1
2024-10-06 09:55:53|07960|996083|603579|2.57B|2570000000|14.7|2138826|-19.5|31|2024-10-25|15/09/2024|||||14.699999809265|1|2024-08-20|15/06/2024|||||13.109999656677|1
2024-10-06 09:56:02|07961|953915|603108|10.46B|10460000000|17.47|19072671|17.56|33|2024-10-28|15/09/2024|||||17.469999313354|1|2024-08-29|15/06/2024|||||12.130000114441|1
2024-10-06 09:56:13|07962|100802|600689|1.42B|1420000000|8.29|6365976|-18.57|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
2024-10-06 09:56:19|07963|101182|900922|201.96M|201960000|0.45|142374|0.67|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
2024-10-06 09:56:29|07964|100758|600626|4.95B|4950000000|3.75|18297654|6.53|31|2024-10-28|15/09/2024|||||3.75|1|2024-08-31|15/06/2024|||||2.8599998950958|1
2024-10-06 09:56:37|07965|100750|600613|3.25B|3250000000|6.32|4481481|-18.45|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
2024-10-06 09:56:44|07966|101169|900904|463.32M|463320000|0.573|205062|-14.09|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2024-10-06 09:56:53|07967|100934|600834|3.87B|3870000000|8.1|15081400|-2.06|32|2024-10-28|15/09/2024|||||8.1000003814697|1|2024-08-30|15/06/2024|||||6.8699998855591|1
2024-10-06 09:57:02|07968|942803|600604|7.02B|7020000000|4.61|13502268|-4.75|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
2024-10-06 09:57:12|07969|942837|900902|1B|1000000000|0.162|1244262|-7.43|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2024-10-06 09:57:21|07970|100923|600823|1.56B|1560000000|0.43|29972300|-70.75|33|2024-10-28|15/09/2024|||||0.43000000715256|1|2024-08-23|15/06/2024|||||0.43000000715256|1
2024-10-06 09:57:30|07971|1052667|603648|3.25B|3250000000|8.96|4626357|-5.78|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
2024-10-06 09:57:40|07972|1056005|603365|3.79B|3790000000|14.42|2368420|-3.61|31|2024-10-29|15/09/2024|||||14.420000076294|1|2024-08-27|15/06/2024|||900000000||12.739999771118|1
2024-10-06 09:57:51|07973|100605|600420|17.57B|17570000000|13.1|15149141|26.94|32|2024-10-28|15/09/2024|||||13.10000038147|1|2024-08-28|15/06/2024|||2840000000||11.760000228882|1
2024-10-06 09:57:59|07974|1117911|603121|2.9B|2900000000|8.57|9216909|6.46|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
2024-10-06 09:58:11|07975|100778|600649|12.37B|12370000000|4.94|38485711|13.82|32|2024-10-31|15/09/2024|||||4.9400000572205|1|2024-08-31|15/06/2024|||||3.25|1
2024-10-06 09:58:20|07976|1054850|603683|2.26B|2260000000|8.79|6838653|-13.57|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
2024-10-06 09:58:29|07977|1054847|603499|4.49B|4490000000|20.76|4447714|119.68|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2024-10-06 09:58:38|07978|100757|600620|4.06B|4059999999.9999995|5.91|9634091|-51.56|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
2024-10-06 09:58:47|07979|996181|603330|2.34B|2340000000|5.48|5483576|-35.38|31|2024-10-30|15/09/2024|||||5.4800000190735|1|2024-08-22|15/06/2024|||||4.7699999809265|1
2024-10-06 09:58:56|07980|1062259|603895|2.08B|2080000000|19.23|907027|-26.77|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
2024-10-06 09:59:04|07981|100776|600647|211.50M|211500000|1.52|3307078|-86.6|25|2023-04-28|15/03/2023|-0.01||358500||12.14999961853|1|2023-04-28|15/12/2022|-0.1||385800||12.14999961853|1
2024-10-06 09:59:15|07982|100944|600846|5.17B|5170000000|8.28|5310187|-15.77|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
2024-10-06 09:59:26|07983|994535|||||||32|2024-10-30|15/09/2024|||||2.2799999713898|1|2024-08-28|15/06/2024|||||1.8300000429153|1
2024-10-06 09:59:35|07984|100920|600820|20.81B|20810000000|6.62|29834379|12.97|33|2024-10-25|15/09/2024||0.24|||6.6199998855591|1|2024-08-28|15/06/2024||0.16|13910000000||6.4699997901917|1
2024-10-06 09:59:44|07985|1024784|603226|1.3B|1300000000|3.66|3909997|-34.88|27|2024-10-31|15/09/2024|||||3.6600000858307|1|2024-08-23|15/06/2024|||||3.0499999523163|1
2024-10-06 09:59:56|07986|100777|600648|11.43B|11430000000|11.02|3808771|-7.32|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
2024-10-06 10:00:24|07987|101177|900912|1.63B|1630000000|0.792|165491|8.64|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2024-10-06 10:00:42|07988|100772|600641|11.68B|11680000000|12.82|8321787|-18.6|32|2024-10-30|15/09/2024|||||12.819999694824|1|2024-08-29|15/06/2024|||102000000||9.6300001144409|1
2024-10-06 10:00:51|07989|996070|603039|9.59B|9590000000|37.39|1216520|-29.15|31|2024-10-25|15/09/2024|||||37.389999389648|1|2024-08-29|15/06/2024|||542000000||27.190000534058|1
2024-10-06 10:01:00|07990|994549|603189|4.61B|4610000000|17.26|15529502|19.2|32|2024-10-23|15/09/2024|||||17.260000228882|1|2024-08-27|15/06/2024|||||12.380000114441|1
2024-10-06 10:01:10|07991|100785|600661|3.61B|3610000000|13.63|14470106|59.23|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
2024-10-06 10:01:23|07992|100925|600825|5.18B|5180000000|4.96|15539065|9.98|32|2024-10-31|15/09/2024|||||4.960000038147|1|2024-08-30|15/06/2024|||||3.6600000858307|1
2024-10-06 10:01:34|07993|100845|600732|18.59B|18590000000|10.3|34343731|-53.83|31|2024-10-29|15/09/2024|||||10.300000190735|1|2024-08-31|15/06/2024|||2650000000|2650000000|8.1199998855591|1
2024-10-06 10:01:44|07994|953912|603022|1.48B|1480000000|7.42|2168568|-26.61|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
2024-10-06 10:01:54|07995|994547|603159|1.54B|1540000000|11.01|1210144|-28.6|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
2024-10-06 10:02:03|07996|100924|600824|3.77B|3770000000|3.58|6680321|-2.45|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
2024-10-06 10:02:11|07997|1162070|603681|2.31B|2310000000|12.57|2702489|-6.54|23|2024-10-30|15/09/2024|||||12.569999694824|1|2024-08-28|15/06/2024|||1580000000||10.319999694824|1
2024-10-06 10:02:22|07998|100783|600655|24.81B|24810000000|6.38|10612071|-14.25|33|2024-10-25|15/09/2024|||||6.3800001144409|1|2024-08-24|15/06/2024||0.56|10350000000|10350000000|5.25|1
2024-10-06 10:02:31|07999|100985|600895|36.97B|36970000000|23.87|40699203|1.57|33|2024-10-28|15/09/2024|||||23.870000839233|1|2024-08-24|15/06/2024|||||16.659999847412|1
2024-10-06 10:02:42|08000|100531|600320|16.8B|16800000000|4.09|28144638|11.14|32|2024-10-31|15/09/2024|||||4.0900001525879|1|2024-08-31|15/06/2024|||8780000000||3.5499999523163|1
2024-10-06 10:02:51|08001|101199|900947|2.39B|2390000000|0.233|1333875|8.37|31|2024-10-31|15/09/2024|||||0.23299999535084|1|2024-08-31|15/06/2024|||8780000000||0.2039999961853|1
2024-10-06 10:03:00|08002|100441|600210|9.09B|9090000000|5.99|14347401|11.55|32|2024-10-31|15/09/2024|||||5.9899997711182|1|2024-08-28|15/06/2024|||||4.8699998855591|1
2024-10-06 10:03:10|08003|101085|601515|5.68B|5680000000|3.08|27885337|-23.76|32|2024-10-30|15/09/2024|||||3.079999923706|1|2024-08-31|15/06/2024|||||2.3099999427795|1
2024-10-06 10:03:20|08004|100696|600546|27.68B|27680000000|13.96|17289381|-25.94|32|2024-10-28|15/09/2024||0.55|||13.960000038147|1|2024-08-31|15/06/2024||0.7|7700000000|7700000000|11.560000419617|1
2024-10-06 10:03:30|08005|100854|600740|11.38B|11380000000|4.44|11719125|-15.43|32|2024-10-22|15/09/2024|||||4.4400000572205|1|2024-08-27|15/06/2024|||||3.5499999523163|1
2024-10-06 10:03:38|08006|100754|600617|5.1B|5100000000|2.71|10940760|-12.18|26|2023-04-26|15/03/2023|0.08||5670000000||2.8000009059906|1|2023-04-26|15/12/2022|0.07||4520000000||2.8000009059906|1
2024-10-06 10:03:47|08007|101178|900913|727.03M|727030000|0.267|1127724|12.59|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2024-10-06 10:03:56|08008|100498|600281|1.79B|1790000000|3.48|11079559|-18.12|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2024-10-06 10:04:06|08009|100372|600123|14.81B|14810000000|9.97|11704231|3.96|33|2024-10-30|15/09/2024||0.45|||9.9700002670288|1|2024-08-31|15/06/2024||0.3|||7.9499998092651|1
2024-10-06 10:04:20|08010|101108|601699|52.8B|52800000000|17.65|18793070|-7.06|33|2024-10-25|15/09/2024||0.65|||17.64999961853|1|2024-08-23|15/06/2024||0.55|9000000000||14.210000038147|1
2024-10-06 10:04:30|08011|100890|600809|267.04B|267040000000.00003|218.89|6608033|-8.61|33|2024-10-25|15/09/2024||2.51||9510000000|218.88999938965|1|2024-08-28|15/06/2024|1.76|2.08|7410000000|7410000000|175.74000549316|1
2024-10-06 10:04:39|08012|100912|600810|7.63B|7630000000|7.4|5318635|-1.07|32|2024-11-01|15/09/2024||0.13|||7.4000000953674|1|2024-08-31|15/06/2024||0.12|||6.3499999046326|1
2024-10-06 10:04:48|08013|100773|600642|41.77B|41770000000|8.54|25921967|34.49|32|2024-10-31|15/09/2024||0.15|||8.539999961853|1|2024-08-31|15/06/2024||0.19|5610000000||7.8499999046326|1
2024-10-06 10:04:58|08014|100587|600392|17.62B|17620000000|10.05|14960629|-7.54|32|2024-10-28|15/09/2024|||||10.050000190735|1|2024-08-31|15/06/2024|||2550000000||7.9000000953674|1
2024-10-06 10:05:10|08015|100418|600183|50.63B|50630000000|20.84|22860243|35.68|33|2024-10-25|15/09/2024||0.2333||5070000000|20.840000152588|1|2024-08-27|15/06/2024|0.2294|0.2074|5210000000|5210000000|18.059999465942|1
2024-10-06 10:05:20|08016|100747|600609|5.93B|5930000000|4.52|15044187|-5.44|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
2024-10-06 10:05:32|08017|100590|600396|3.98B|3980000000|2.7|25756289|3.45|32|2024-10-25|15/09/2024|||||2.7000000476837|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2024-10-06 10:05:42|08018|994610|603866|10.61B|10610000000|6.63|10095038|-21.07|31|2024-10-24|15/09/2024|||||6.6300001144409|1|2024-08-08|15/06/2024|||1620000000|1620000000|5.6300001144409|1
2024-10-06 10:05:52|08019|951038|603808|2.63B|2630000000|7.22|2061325|-43.24|32|2024-10-29|15/09/2024||0.12|||7.2199997901917|1|2024-08-26|15/06/2024||0.22|700000000|700000000|6.0999999046326|1
2024-10-06 10:06:03|08020|100698|600548|19.97B|19970000000|10.67|5858764|6.81|33|2024-10-25|15/09/2024|||||10.670000076294|1|2024-08-23|15/06/2024|||||11.180000305176|1
2024-10-06 10:06:14|08021|101052|601139|21.72B|21720000000|7.55|9140581|10.06|33|2024-10-25|15/09/2024||0.18|||7.5500001907349|1|2024-08-29|15/06/2024|0.16|0.16|6920000000|6920000000|6.5999999046326|1
2024-10-06 10:06:23|08022|945935|603118|6.35B|6350000000|8.06|26324760|-31.29|32|2024-10-29|15/09/2024|||||8.0600004196167|1|2024-08-20|15/06/2024|||||5.9699997901917|1
2024-10-06 10:06:32|08023|994548|603160|31.95B|31950000000|69.96|4469027|14.31|33|2024-10-24|15/09/2024||0.282||1200000000|69.959999084473|1|2024-08-23|15/06/2024|0.3381|0.279|1040000000|1150000000|64.129997253418|1
2024-10-06 10:06:39|08024|100396|600162|5.65B|5650000000|1.73|16692754|-15.61|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
2024-10-06 10:06:49|08025|1031218|603063|6.49B|6490000000|14.64|8345436|-36.4|31|2024-10-30|15/09/2024|||||14.640000343323|1|2024-08-28|15/06/2024|||833000000||11.5|1
2024-10-06 10:06:58|08026|100630|600446|12.9B|12900000000|13.78|10788529|8.68|32|2024-10-25|15/09/2024|||||13.779999732971|1|2024-08-28|15/06/2024|||||9|1
2024-10-06 10:07:09|08027|996075|603228|26.91B|26910000000|28.85|20228633|34.5|31|2024-10-28|15/09/2024|||||28.85000038147|1|2024-08-22|15/06/2024|||3130000000|3130000000|23.719999313354|1
2024-10-06 10:07:21|08028|997535|603991|3.85B|3850000000|51.64|1737040|39.15|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
2024-10-06 10:07:30|08029|1031229|603978|2.19B|2190000000|12.89|6205870|-21.78|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
2024-10-06 10:07:40|08030|1008681|603050|7.03B|7030000000|25.79|3490132|92.94|31|2024-10-25|15/09/2024|||||25.790000915527|1|2024-08-29|15/06/2024|||||25.079999923706|1
2024-10-06 10:07:49|08031|100729|600587|11.59B|11590000000|19.1|5031010|-3.12|33|2024-10-25|15/09/2024|||||19.10000038147|1|2024-08-30|15/06/2024|||||16.120000839233|1
2024-10-06 10:07:58|08032|100637|600481|8.61B|8610000000|4.63|22039867|-56.2|32|2024-10-18|15/09/2024|||||4.6300001144409|1|2024-08-31|15/06/2024|||2730000000|2730000000|3.9100000858307|1
2024-10-06 10:08:06|08033|951034|603318|3.05B|3050000000|6.65|3281759|-21.49|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
2024-10-06 10:08:16|08034|100940|600839|27.28B|27280000000|5.91|170529458|31.04|33|2024-10-23|15/09/2024|||||5.9099998474121|1|2024-08-24|15/06/2024|||||5.039999961853|1
2024-10-06 10:08:26|08035|100797|600674|91.89B|91890000000|18.85|17221093|27.36|33|2024-10-28|15/09/2024||0.39|||18.85000038147|1|2024-08-16|15/06/2024||0.23|346000000||18.719999313354|1
2024-10-06 10:08:35|08036|101065|601208|7.67B|7670000000|8.44|14842357|-27.37|32|2024-10-31|15/09/2024||0.1262||1250000000|8.4399995803833|1|2024-08-22|15/06/2024||0.1232|1200000000|1200000000|6.25|1
2024-10-06 10:08:47|08037|101046|601107|13.68B|13680000000|5.16|10200936|25.55|33|2024-10-24|15/09/2024|||||5.1599998474121|1|2024-08-29|15/06/2024|||||5|1
2024-10-06 10:08:58|08038|1162078|603327|9.98B|9980000000|13.39|11792138|19.75|23|2024-10-25|15/09/2024|||||13.390000343323|1|2024-08-22|15/06/2024|0.06||565000000||11.579999923706|1
2024-10-06 10:09:09|08039|100806|600678|2.08B|2080000000|5.95|18320825|7.79|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-10-06 10:09:24|08040|101156|603077|16.92B|16920000000.000002|2.09|51057971|-10.68|32|2024-11-01|15/09/2024|||||2.0899999141693|1|2024-08-30|15/06/2024|||||1.6799999475479|1
2024-10-06 10:09:37|08041|1024789|603679|2.05B|2049999999.9999998|12.56|10692784|-9.9|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-10-06 10:09:46|08042|100383|600137|1.34B|1340000000|13.8|897755|-21.99|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
2024-10-06 10:09:54|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
2024-10-06 10:10:03|08044|100353|600101|4.72B|4720000000|8.62|48336246|35.34|26|2023-04-26|15/03/2023|0.14||651600000||6.461540222168|1|2023-03-31|15/12/2022|0.03||665300000||6.5000019073486|1
2024-10-06 10:10:15|08045|100306|600039|61.25B|61250000000|7.03|20318792|-18.92|33|2024-10-31|15/09/2024|||||7.0300002098083|1|2024-08-31|15/06/2024|||23700000000||5.6500000953674|1
2024-10-06 10:10:24|08046|101159|603333|2.32B|2320000000|3.76|10281990|-21.34|31|2024-10-21|15/09/2024|||||3.7599999904633|1|2024-07-22|15/06/2024|||||2.9400000572205|1
2024-10-06 10:10:33|08047|100887|600779|22.35B|22350000000|45.93|3572113|-23.86|32|2024-10-30|15/09/2024||1.59||2290000000|45.930000305176|1|2024-07-27|15/06/2024|0.1125|0.11|785000000|786450000|35.840000152588|1
2024-10-06 10:10:41|08048|1162050|603317|12.76B|12760000000|12.21|6507474|-8.88|23|2024-10-25|15/09/2024||0.12||832570000|12.210000038147|1|2024-08-20|15/06/2024|0.07|0.07|614000000|619030000|10.020000457764|1
2024-10-06 10:10:51|08049|100819|600702|19.82B|19820000000|59.87|6182487|-52.1|32|2024-10-24|15/09/2024||1.24|||59.869998931885|1|2024-08-22|15/06/2024||1.16|1170000000|1170000000|50|1
2024-10-06 10:10:58|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
2024-10-06 10:11:07|08051|100667|600505|3.52B|3520000000|9.66|14488892|27.61|31|2024-10-25|15/09/2024|||||9.6599998474121|1|2024-08-09|15/06/2024|||||9.079999923706|1
2024-10-06 10:11:20|08052|945936|603969|4.25B|4250000000|4.99|7740328|7.08|33|2024-10-31|15/09/2024|||||4.9899997711182|1|2024-08-30|15/06/2024|||||4.25|1
2024-10-06 10:11:28|08053|1056015|603970|3.98B|3980000000|14.82|2480682|-9.52|31|2024-10-25|15/09/2024|||||14.819999694824|1|2024-08-28|15/06/2024|||4130000000||12.319999694824|1
2024-10-06 10:11:38|08054|100624|600459|11.14B|11140000000|14.65|5664619|-2.33|32|2024-10-30|15/09/2024|||||14.64999961853|1|2024-08-27|15/06/2024|||14000000000||12.689999580383|1
2024-10-06 10:11:48|08055|100658|600500|16.45B|16450000000|4.59|14410542|-8.75|33|2024-10-28|15/09/2024|||||4.5900001525879|1|2024-08-31|15/06/2024|||||3.7200000286102|1
2024-10-06 10:11:57|08056|100360|600109|36.2B|36200000000|9.81|23300615|5.6|33|2024-10-31|15/09/2024||0.1415||1720000000|9.8100004196167|1|2024-08-30|15/06/2024|0.1155|0.1441|1350000000|1720000000|7.2600002288818|1
2024-10-06 10:12:05|08057|942827|603126|3.65B|3650000000|5.98|5679181|-15.42|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
2024-10-06 10:12:15|08058|100998|600970|30.38B|30380000000|11.5|13657525|1.95|32|2024-10-24|15/09/2024||0.3|||11.5|1|2024-08-24|15/06/2024|0.29|0.33|10610000000||9.5500001907349|1
2024-10-06 10:12:24|08059|100544|600335|10.02B|10020000000|6.7|16327703|-7.07|31|2024-10-24|15/09/2024|||||6.6999998092651|1|2024-08-23|15/06/2024|||||5.4899997711182|1
2024-10-06 10:12:33|08060|100629|600444|2.07B|2069999999.9999998|14.11|6434804|2.25|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
2024-10-06 10:12:42|08061|100963|600871|31.13B|31130000000|2.06|45986504|-3.29|33|2024-10-24|15/09/2024|||||2.0599999427795|1|2024-08-19|15/06/2024|||||1.8899999856949|1
2024-10-06 10:12:51|08062|20144|600688|25.62B|25620000000|2.99|19375244|-3.55|33|2024-10-23|15/09/2024||0.0275||24710000000|2.9900000095367|1|2024-08-21|15/06/2024|-0.0052|0.031|22250000000|22810000000|2.7300000190735|1
2024-10-06 10:13:00|08063|1162082|603927|17B|17000000000|20.46|7494119|-14.5|23|2024-10-25|15/09/2024||0.39|||20.459999084473|1|2024-08-23|15/06/2024|0.19|0.27|||15.35000038147|1
2024-10-06 10:13:12|08064|1122728|601598|36.05B|36050000000|5.52|23754748|11.07|32|2024-10-23|15/09/2024||0.15|||5.5199999809265|1|2024-08-29|15/06/2024||0.15|32080000000||4.4200000762939|1
2024-10-06 10:13:21|08065|994593|603737|20.8B|20800000000|39.47|5036647|-42.4|32|2024-10-28|15/09/2024||0.7769||3880000000|39.470001220703|1|2024-08-30|15/06/2024|0.3091|0.3096|3690000000|3690000000|26.950000762939|1
2024-10-06 10:13:32|08066|1073385|600929|10.22B|10220000000|6.16|7590770|-6.67|31|2024-10-25|15/09/2024|||||6.1599998474121|1|2024-08-17|15/06/2024|||||5.3899998664856|1
2024-10-06 10:13:41|08067|1056014|603916|3.56B|3560000000|8.22|5710758|-31.56|32|2024-10-25|15/09/2024|||||8.2200002670288|1|2024-08-26|15/06/2024|0.07||985000000||7.0599999427795|1
2024-10-06 10:13:50|08068|101164|603366|3.58B|3580000000|4.52|6900974|-23.91|32|2024-10-25|15/09/2024|||||4.5199999809265|1|2024-08-14|15/06/2024|||||3.7599999904633|1
2024-10-06 10:14:00|08069|101088|601555|41.84B|41840000000|8.42|34783361|-0.12|33|2024-10-31|15/09/2024||0.07||2950000000|8.420000076294|1|2024-08-24|15/06/2024||0.16|2830000000|2950000000|5.9499998092651|1
2024-10-06 10:14:08|08070|994524|601900|12.95B|12950000000|14.68|9283343|-6.73|32|2024-10-25|15/09/2024|||||14.680000305176|1|2024-08-29|15/06/2024|||1940000000|1880000000|11.060000419617|1
2024-10-06 10:14:19|08071|100569|600369|32.36B|32360000000|4.87|36148699|18.2|33|2024-10-31|15/09/2024|||||4.8699998855591|1|2024-08-31|15/06/2024|||||3.75|1
2024-10-06 10:14:28|08072|100508|600292|4.23B|4230000000.0000005|5.42|4383665|-9.67|32|2024-10-25|15/09/2024|||||5.4200000762939|1|2024-08-30|15/06/2024|||||4.7800002098083|1
2024-10-06 10:14:37|08073|945166|601021|60.38B|60380000000|61.81|4095297|12.98|33|2024-10-31|15/09/2024||1.78||7160000000|61.810001373291|1|2024-08-30|15/06/2024|0.6731|0.65|4710000000|4760000000|48.560001373291|1
2024-10-06 10:14:47|08074|100959|600866|10.43B|10430000000|6.28|33819185|19.62|32|2024-10-22|15/09/2024|||||6.2800002098083|1|2024-08-27|15/06/2024|||4290000000||5|1
2024-10-06 10:14:55|08075|1162037|603290|21.84B|21840000000|91.25|4507453|-28.89|22|2024-10-28|15/09/2024||0.7258||970960000|91.25|1|2024-08-28|15/06/2024|0.4703|0.6743|728000000|831630000|71.480003356934|1
2024-10-06 10:15:04|08076|100379|600131|23.67B|23670000000|19.7|9478908|28.42|32|2024-10-25|15/09/2024|||||19.700000762939|1|2024-08-27|15/06/2024|0.18||1660000000|1660000000|17.180000305176|1
2024-10-06 10:15:16|08077|100675|600517|31.51B|31510000000|5.51|16678399|11.76|33|2024-10-23|15/09/2024|||||5.5100002288818|1|2024-08-28|15/06/2024|||||3.960000038147|1
2024-10-06 10:15:27|08078|994577|603585|2.27B|2270000000|12.35|925438|-17.94|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
2024-10-06 10:15:40|08079|100827|600710|12.01B|12010000000|9.19|10514872|23.36|31|2024-10-24|15/09/2024||0.31|||9.1899995803833|1|2024-08-17|15/06/2024||0.21|32190000000||7.7199997901917|1
2024-10-06 10:15:49|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
2024-10-06 10:15:58|08081|100930|600830|5.33B|5330000000|11.74|27385074|84.88|32|2024-10-31|15/09/2024|||||11.739999771118|1|2024-08-31|15/06/2024|||||7.6799998283386|1
2024-10-06 10:16:08|08082|1031222|603612|6.92B|6920000000|12.8|5373791|-28.69|31|2024-10-25|15/09/2024|||||12.800000190735|1|2024-08-29|15/06/2024|||||10.260000228882|1
2024-10-06 10:16:19|08083|100716|600571|5.43B|5430000000|11.64|20915153|24.23|32|2024-10-31|15/09/2024|||||11.640000343323|1|2024-08-31|15/06/2024|||||8.6899995803833|1
2024-10-06 10:16:28|08084|1057310|603890|4.52B|4520000000|10.52|16417909|21.48|29|2024-10-28|15/09/2024|||||10.520000457764|1|2024-08-22|15/06/2024|||||8.1499996185303|1
2024-10-06 10:16:35|08085|994600|||||||32|2024-10-31|15/09/2024|||||21.549999237061|1|2024-08-29|15/06/2024|||346000000|346000000|16.530000686646|1
2024-10-06 10:16:44|08086|1024790|603380|3.73B|3730000000|23.59|1559372|-0.97|31|2024-10-29|15/09/2024|||||23.590000152588|1|2024-08-24|15/06/2024|||||17.639999389648|1
2024-10-06 10:16:53|08087|1141906|688022|2B|2000000000|11.73|2978185|-58.21|27|2024-10-28|15/09/2024|||||11.729999542236|1|2024-08-26|15/06/2024|||||10.539999961853|1
2024-10-06 10:17:01|08088|1141890|688001|13.42B|13420000000|30.48|1271874|-2.31|25|2024-10-29|15/09/2024|||||30.479999542236|1|2024-08-29|15/06/2024|||||21.25|1
2024-10-06 10:17:10|08089|1052658|603183|1.85B|1850000000|3.72|11523020|-23.77|6|2024-10-23|15/09/2024|||||3.7200000286102|1|2024-08-08|15/06/2024|||192000000||3.1900000572205|1
2024-10-06 10:17:20|08090|1054854|603922|3.19B|3190000000|17.79|873163|5.71|23|2022-10-25|15/09/2022|-0.02||136300000||18.878578186035|1|2022-08-29|15/06/2022|-0.09||109900000||18.628578186035|1
2024-10-06 10:17:30|08091|994584|603660|3.04B|3040000000|6.09|14893616|-4.99|31|2024-10-22|15/09/2024|||||6.0900001525879|1|2024-08-22|15/06/2024|||||4.8600001335144|1
2024-10-06 10:17:38|08092|994605|603828|1.11B|1110000000|1.87|8034734|-47.91|32|2024-10-31|15/09/2024|||||1.8700000047684|1|2024-08-30|15/06/2024|||||1.6499999761581|1
2024-10-06 10:17:46|08093|1118183|603332|1.76B|1760000000|8.17|3150484|-7.16|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
2024-10-06 10:17:56|08094|994626|603990|3.2B|3200000000|10.54|10471217|-24.98|31|2024-10-28|15/09/2024|||||10.539999961853|1|2024-08-19|15/06/2024|||||7.4000000953674|1
2024-10-06 10:18:06|08095|100849|600736|5.76B|5760000000|5|9481898|2.25|31|2024-10-28|15/09/2024|||||5|1|2024-08-29|15/06/2024|||||4.0799999237061|1
2024-10-06 10:18:14|08096|1057305|603283|13.78B|13780000000|71|6450672|50.71|31|2024-10-29|15/09/2024|||||71|1|2024-08-16|15/06/2024|||857000000|857000000|55.650001525879|1
2024-10-06 10:18:23|08097|1141892|688003|7.1B|7100000000|36.98|1090224|-4.81|25|2024-10-30|15/09/2024|||||36.979999542236|1|2024-08-26|15/06/2024|||348000000|348000000|30.540000915527|1
2024-10-06 10:18:31|08098|994620|603928|2.18B|2180000000|8.3|1844433|-12.35|23|2022-10-27|15/09/2022|0.13||415800000||8.7000026702881|1|2022-08-25|15/06/2022|0.12||441700000||10.169234275818|1
2024-10-06 10:18:40|08099|100402|600169|7.55B|7550000000|2.25|13667015|-6.64|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
2024-10-06 10:18:49|08100|100792|600665|2.71B|2710000000|3.14|22848445|-20.1|32|2024-10-28|15/09/2024|||||3.1400001049042|1|2024-08-30|15/06/2024|||||2.1400001049042|1
2024-10-06 10:18:58|08101|101006|601000|30.64B|30640000000|5.17|39103741|40.11|32|2024-10-25|15/09/2024|||||5.1700000762939|1|2024-08-30|15/06/2024|||||4.8400001525879|1
2024-10-06 10:19:08|08102|100600|600409|12.18B|12180000000|5.9|20151676|-0.34|33|2024-10-28|15/09/2024|||||5.9000000953674|1|2024-08-30|15/06/2024|||5500000000||5.0599999427795|1
2024-10-06 10:19:22|08103|1024794|603938|4.62B|4620000000|12.11|1605869|-34.82|31|2024-10-31|15/09/2024|||||12.109999656677|1|2024-08-14|15/06/2024|||450000000||10.329999923706|1
2024-10-06 10:19:31|08104|998088|603133|60.66M|60660000|0.29|11360793|-95.85|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
2024-10-06 10:19:41|08105|100689|600535|24.13B|24130000000|16.15|16672391|11.23|33|2024-10-23|15/09/2024||0.17|||16.14999961853|1|2024-08-24|15/06/2024|0.25|0.21|2320000000|2320000000|13.510000228882|1
2024-10-06 10:19:50|08106|100343|600089|73.5B|73500000000|14.64|26164597|-1.21|33|2024-10-28|15/09/2024|||||14.640000343323|1|2024-08-30|15/06/2024|0.21||24280000000||12.369999885559|1
2024-10-06 10:20:01|08107|100540|600330|9.02B|9020000000|7.37|10750060|-22.09|32|2024-10-16|15/09/2024|||||7.3699998855591|1|2024-08-21|15/06/2024|||720000000||6.0900001525879|1
2024-10-06 10:20:13|08108|1054844|603289|2.48B|2480000000|8.5|2937928|-13.35|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
2024-10-06 10:20:23|08109|100733|600590|3.88B|3880000000|4.55|11752214|-31.48|32|2024-10-30|15/09/2024|||||4.5500001907349|1|2024-08-31|15/06/2024|||||3.4500000476837|1
2024-10-06 10:20:33|08110|100664|600512|3.71B|3710000000|2.32|14619366|-11.45|31|2024-10-28|15/09/2024|||||2.3199999332428|1|2024-08-24|15/06/2024|||||1.960000038147|1
2024-10-06 10:20:42|08111|994617|603900|2.09B|2089999999.9999998|6.16|26877653|-4.64|31|2024-10-28|15/09/2024|||||6.1599998474121|1|2024-08-20|15/06/2024|||||5.960000038147|1
2024-10-06 10:20:50|08112|951037|603789|2.01B|2009999999.9999998|7.74|6644732|-14.76|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2024-10-06 10:21:00|08113|1008996|603096|2.79B|2790000000|18.08|1084432|-0.17|31|2024-10-28|15/09/2024|||||18.079999923706|1|2024-08-17|15/06/2024|||228000000|258000000|16.049999237061|1
2024-10-06 10:21:10|08114|1162099|605168|6.88B|6880000000|32.39|3275776|-30.7|22|2024-10-16|15/09/2024|||||32.389999389648|1|2024-08-14|15/06/2024|||976000000|976000000|24.049999237061|1
2024-10-06 10:21:22|08115|100724|600582|26.98B|26980000000|6.52|24888687|20.07|32|2024-10-25|15/09/2024|||||6.5199999809265|1|2024-08-28|15/06/2024|||7510000000|7500000000|5.4499998092651|1
2024-10-06 10:21:32|08116|100903|600800|2.8B|2800000000|2.52|6985294|-30|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
2024-10-06 10:21:39|08117|1162034|601162|37.75B|37750000000|4.39|328267041|32.23|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
2024-10-06 10:21:49|08118|1072213|603712|14.24B|14240000000|18.45|9188383|-27.02|31|2024-10-28|15/09/2024|||||18.450000762939|1|2024-08-15|15/06/2024|||||17.209999084473|1
2024-10-06 10:21:59|08119|100633|600468|5.04B|5040000000|4.63|11132596|-13.46|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
2024-10-06 10:22:09|08120|100968|600874|8.26B|8260000000|5.87|8318085|0.69|33|2024-10-23|15/09/2024|||||5.8699998855591|1|2024-08-23|15/06/2024|||||5.6100001335144|1
2024-10-06 10:22:20|08121|100333|600082|1.78B|1780000000|2.75|14793452|-16.16|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
2024-10-06 10:22:27|08122|100832|600717|14.44B|14440000000|4.99|20605575|13.15|32|2024-10-25|15/09/2024|||||4.9899997711182|1|2024-08-24|15/06/2024|||||4.5799999237061|1
2024-10-06 10:22:37|08123|100533|600322|2.17B|2170000000|1.96|36789390|-19.67|33|2024-10-31|15/09/2024|||||1.960000038147|1|2024-08-24|15/06/2024|||||1.3200000524521|1
2024-10-06 10:22:47|08124|101195|900938|1B|1000000000|0.162|534814|-9.5|21|2024-10-31|15/09/2024|||||0.16200000047684|1|2024-08-30|15/06/2024|||||0.12899999320507|1
2024-10-06 10:22:56|08125|100649|600488|4.81B|4810000000|4.4|5605541|-14.56|32|2024-10-25|15/09/2024|||||4.4000000953674|1|2024-08-29|15/06/2024|||||3.5899999141693|1
2024-10-06 10:23:06|08126|100539|600329|23.64B|23640000000|35.5|4783147|-2.55|33|2024-10-25|15/09/2024|||||35.5|1|2024-08-14|15/06/2024|||1880000000||33.319999694824|1
2024-10-06 10:23:18|08127|999087|603717|1.75B|1750000000|6.04|3619951|-12.46|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-10-06 10:23:27|08128|994510|601020|10.63B|10630000000|12.97|47995977|42.06|26|2023-04-26|15/03/2023|0.03||153100000||9.5214319229126|1|2023-04-26|15/12/2022|0.02||11860000||9.5214319229126|1
2024-10-06 10:23:36|08129|100442|600211|13.05B|13050000000|40.49|2576636|4.6|32|2024-10-25|15/09/2024|||||40.490001678467|1|2024-08-14|15/06/2024|||||34.520000457764|1
2024-10-06 10:23:45|08130|100547|600338|10.15B|10150000000|11.1|16647458|-22.7|31|2024-10-28|15/09/2024|||||11.10000038147|1|2024-08-24|15/06/2024|||||9|1
2024-10-06 10:23:54|08131|100536|600326|8.01B|8010000000|6.22|111769777|20.78|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
2024-10-06 10:24:03|08132|100863|600749|2.73B|2730000000|12.29|7593893|-0.24|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
2024-10-06 10:24:12|08133|100881|600773|12.25B|12250000000|12.87|8391580|8.88|26|2023-04-28|15/03/2023|0.03||630600000||14.039999961853|1|2023-04-28|15/12/2022|0.04||730200000||14.039999961853|1
2024-10-06 10:24:21|08134|1031223|603676|3.93B|3930000000|9.04|3049514|-17.14|29|2024-10-25|15/09/2024|||||9.039999961853|1|2024-08-29|15/06/2024|||||7.710000038147|1
2024-10-06 10:24:31|08135|100701|600551|6.16B|6160000000|9.09|4236911|11.53|33|2024-10-30|15/09/2024|||||9.0900001525879|1|2024-08-24|15/06/2024|||||7.4400000572205|1
2024-10-06 10:24:43|08136|100960|600867|17.38B|17380000000|8.77|14631339|-18.27|33|2024-10-30|15/09/2024||0.09||609700000|8.7700004577637|1|2024-08-31|15/06/2024|-0.22|-0.22|148630000|164670000|7.9499998092651|1
2024-10-06 10:24:52|08137|100565|600365|1.18B|1180000000|2.77|4088191|-45.15|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
2024-10-06 10:25:02|08138|101067|601233|32.36B|32360000000|13.54|25082046|-8.2|32|2024-10-28|15/09/2024||0.3704||26840000000|13.539999961853|1|2024-08-29|15/06/2024|0.2|0.3641|27100000000|27100000000|11.689999580383|1
2024-10-06 10:25:15|08139|100720|600577|11.05B|11050000000|5.24|59107841|25.66|31|2024-10-25|15/09/2024||0.07|||5.2399997711182|1|2024-08-16|15/06/2024||0.07|||4.5799999237061|1
2024-10-06 10:25:26|08140|100617|600438|102.78B|102780000000|22.83|27263634|-29.23|32|2024-10-25|15/09/2024||-0.5116||31990000000|22.829999923706|1|2024-08-30|15/06/2024|-0.5202|-0.5204|24230000000|24230000000|18.829999923706|1
2024-10-06 10:25:37|08141|100873|600763|26.22B|26220000000|58.61|7098222|-6.93|33|2024-10-30|15/09/2024||0.5||895100000|58.610000610352|1|2024-08-24|15/06/2024|0.3|0.31|702000000|702070000|41.709999084473|1
2024-10-06 10:25:46|08142|102961|600780|7.36B|7360000000|6.42|5914969|-31.41|32|2024-10-28|15/09/2024|||||6.4200000762939|1|2024-08-28|15/06/2024|||||5.0900001525879|1
2024-10-06 10:25:56|08143|994580|603608|1.18B|1180000000|3.02|3164976|-35.88|32|2024-10-28|15/09/2024|||||3.0199999809265|1|2024-08-28|15/06/2024|||||2.6400001049042|1
2024-10-06 10:26:04|08144|1141901|688015|3.58B|3580000000|18.98|1609954|7.84|24|2024-10-28|15/09/2024|||||18.979999542236|1|2024-08-15|15/06/2024|0.05||454000000||17.389999389648|1
2024-10-06 10:26:14|08145|994514|601163|12.77B|12770000000|15.96|4935642|5.42|32|2024-10-25|15/09/2024|||||15.960000038147|1|2024-08-29|15/06/2024|||||13.989999771118|1
2024-10-06 10:26:24|08146|100702|600552|11.87B|11870000000|12.57|60370579|13.96|32|2024-10-30|15/09/2024|||||12.569999694824|1|2024-08-30|15/06/2024|0.03||952000000|1100000000|12.189999580383|1
2024-10-06 10:26:33|08147|100363|600100|21.07B|21070000000|6.29|31070038|-13.48|32|2024-10-28|15/09/2024|||||6.289999961853|1|2024-08-31|15/06/2024|||||4.9200000762939|1
2024-10-06 10:26:42|08148|100730|600600|93.6B|93600000000|78.35|6354897|-10.42|33|2024-10-24|15/09/2024||1.27||10150000000|78.349998474121|1|2024-08-29|15/06/2024|1.5|1.5|9920000000|9920000000|57.380001068115|1
2024-10-06 10:26:52|08149|1043309|603721|3.46B|3460000000|26.63|7825330|58.14|31|2024-10-28|15/09/2024|||||26.629999160767|1|2024-08-26|15/06/2024|||||19.39999961853|1
2024-10-06 10:27:02|08150|994579|603600|3.83B|3830000000|11.61|3000508|17.63|32|2024-10-28|15/09/2024||0.25|||11.609999656677|1|2024-08-27|15/06/2024||0.31|1200000000|1200000000|8.9499998092651|1
2024-10-06 10:27:12|08151|101059|601231|34.84B|34840000000|15.97|15243658|9.46|33|2024-10-24|15/09/2024||0.2836||16990000000|15.970000267029|1|2024-08-27|15/06/2024|0.2017|0.2|13890000000|13890000000|15.75|1
2024-10-06 10:27:21|08152|100514|600300|4.59B|4590000000|2.84|15009805|-7.79|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2024-10-06 10:27:30|08153|100274|600645|9.98B|9980000000|21.89|9379384|20.41|31|2024-10-28|15/09/2024|||||21.889999389648|1|2024-08-30|15/06/2024|||||16.60000038147|1
2024-10-06 10:27:39|08154|100416|600152|3.22B|3220000000|6.08|14607075|-11.11|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
2024-10-06 10:27:48|08155|100954|600859|18.4B|18400000000|16.21|34428741|-19.19|32|2024-10-28|15/09/2024||0.2476||3300000000|16.209999084473|1|2024-08-30|15/06/2024|0.08|0.2316|2730000000|2730000000|12.310000419617|1
2024-10-06 10:27:58|08156|100522|600309|286.72B|286720000000|91.32|13022304|3.4|33|2024-10-25|15/09/2024||1.34||50050000000|91.319999694824|1|2024-08-13|15/06/2024|1.28|1.28|50910000000|50910000000|74.919998168945|1
2024-10-06 10:28:07|08157|100313|600063|8.71B|8710000000|4.04|11216718|-20.47|32|2024-10-30|15/09/2024|||||4.039999961853|1|2024-08-16|15/06/2024|||||3.3900001049042|1
2024-10-06 10:28:17|08158|100571|600371|2.34B|2340000000|8.01|3026953|-27.71|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
2024-10-06 10:28:30|08159|1031315|603855|6.62B|6620000000|20|1784780|-8.26|31|2024-10-25|15/09/2024|||||20|1|2024-08-30|15/06/2024|0.34||758000000|758000000|17.229999542236|1
2024-10-06 10:28:39|08160|945937|603309|3.61B|3610000000|12.32|3366585|-3.6|32|2024-10-17|15/09/2024|||||12.319999694824|1|2024-08-01|15/06/2024|||367000000|367000000|11.380000114441|1
2024-10-06 10:28:48|08161|101030|601010|3.75B|3750000000|2.09|8941324|-16.73|32|2024-10-31|15/09/2024|||||2.0899999141693|1|2024-08-10|15/06/2024|||||1.8300000429153|1
2024-10-06 10:28:57|08162|102957|600520|3.45B|3450000000|21.77|16931695|57.41|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
2024-10-06 10:29:06|08163|1008995|601168|45.21B|45210000000|18.97|28998526|47.63|31|2024-10-21|15/09/2024|||||18.969999313354|1|2024-07-25|15/06/2024|0.3705|0.371|14000000000|14000000000|15.720000267029|1
2024-10-06 10:29:18|08164|945167|601069|11.61B|11610000000|12.65|10520851|-5.67|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
2024-10-06 10:29:26|08165|1141912|688122|30.16B|30160000000|46.42|4265250|1.44|27|2024-10-31|15/09/2024|||||46.419998168945|1|2024-08-19|15/06/2024|||1230000000||34.700000762939|1
2024-10-06 10:29:36|08166|1081731|603773|4.33B|4330000000|19.42|6494753|-19.21|27|2024-10-28|15/09/2024|||||19.420000076294|1|2024-08-23|15/06/2024|||||16.719999313354|1
2024-10-06 10:29:46|08167|101011|600983|6.26B|6260000000|8.17|1389831|2|32|2024-10-29|15/09/2024|||||8.170000076294|1|2024-08-30|15/06/2024|||||6.789999961853|1
2024-10-06 10:29:56|08168|1009371|603501|128.34B|128340000000|107.2|10468685|15.19|31|2024-10-28|15/09/2024||0.7704||7160000000|107.19999694824|1|2024-08-23|15/06/2024|0.67|0.6695|6450000000|6440000000|91.150001525879|1
2024-10-06 10:30:04|08169|100859|600745|40.53B|40530000000|32.73|14432658|-25.02|32|2024-10-28|15/09/2024||0.22||16250000000|32.729999542236|1|2024-08-29|15/06/2024|0.00|0.34|17340000000|16060000000|24.229999542236|1
2024-10-06 10:30:13|08170|102952|600157|29.77B|29770000000|1.34|420196254|-3.6|32|2024-10-24|15/09/2024|||||1.3400000333786|1|2024-08-28|15/06/2024|||||1.1100000143051|1
2024-10-06 10:30:23|08171|100722|600580|16.52B|16520000000|12.72|22383251|5.74|32|2024-10-31|15/09/2024|||||12.720000267029|1|2024-08-31|15/06/2024|0.13||4240000000||10.979999542236|1
2024-10-06 10:30:32|08172|100406|600173|3.12B|3120000000|4.51|4390128|-11.74|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
2024-10-06 10:30:40|08173|1162084|603956|2.62B|2620000000|5.33|3884086|-29.12|23|2024-10-25|15/09/2024|||||5.3299999237061|1|2024-08-23|15/06/2024|||||4.4899997711182|1
2024-10-06 10:30:49|08174|100821|600704|26.48B|26480000000|5.1|33544943|7.59|32|2024-10-22|15/09/2024|||||5.0999999046326|1|2024-08-27|15/06/2024|||||4.3400001525879|1
2024-10-06 10:30:59|08175|102951|600136|3.08B|3080000000|1.51|5124985|-48.29|31|2024-10-31|15/09/2024|||||1.5099999904633|1|2024-08-31|15/06/2024|||||1.3700000047684|1
2024-10-06 10:31:07|08176|100381|600133|10.68B|10680000000|10.02|27846458|44.17|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
2024-10-06 10:31:16|08177|100882|600774|2.32B|2320000000|8.02|5700536|-21.14|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
2024-10-06 10:31:26|08178|100401|600168|4.37B|4370000000|4.4|3905594|-4.05|33|2024-10-25|15/09/2024|||||4.4000000953674|1|2024-08-26|15/06/2024|||||3.7599999904633|1
2024-10-06 10:31:35|08179|994590|603716|1.33B|1330000000|7.1|17043245|-37.44|31|2024-10-25|15/09/2024|||||7.0999999046326|1|2024-08-16|15/06/2024|||||6.7199997901917|1
2024-10-06 10:31:44|08180|100879|600769|3.3B|3300000000|8.81|5091422|7.05|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
2024-10-06 10:31:53|08181|100551|600345|6.16B|6160000000|18.69|7259799|-4.35|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
2024-10-06 10:32:03|08182|1054851|||||||31|2024-10-28|15/09/2024|||||39.119998931885|1|2024-08-29|15/06/2024|||139000000|139000000|31.879999160767|1
2024-10-06 10:32:14|08183|1076610|603259|154.66B|154660000000|52.36|44745111|-39.24|31|2024-10-31|15/09/2024||0.8855||10300000000|52.360000610352|1|2024-07-29|15/06/2024|0.79|0.7775|9260000000|9330000000|39.540000915527|1
2024-10-06 10:32:23|08184|100537|600327|3.41B|3410000000|3.9|7732187|-18.75|32|2024-10-24|15/09/2024|||||3.9000000953674|1|2024-08-27|15/06/2024|||897000000||3.1800000667572|1
2024-10-06 10:32:32|08185|994543|603090|1.64B|1640000000|16.36|1777181|-23.8|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
2024-10-06 10:32:45|08186|100645|600475|9.24B|9240000000|9.83|3881471|-5.12|32|2024-10-28|15/09/2024|||||9.829999923706|1|2024-08-30|15/06/2024|||2860000000|2860000000|8.6099996566772|1
2024-10-06 10:32:54|08187|994530|603016|3.2B|3200000000|21.59|2015900|5.16|31|2024-10-25|15/09/2024|||||21.590000152588|1|2024-08-23|15/06/2024|||||14.829999923706|1
2024-10-06 10:33:06|08188|994502|600908|13.45B|13450000000|6.13|16714018|9.86|31|2024-10-30|15/09/2024|||||6.1300001144409|1|2024-08-30|15/06/2024|||||5.0900001525879|1
2024-10-06 10:33:16|08189|1116315|603185|11.5B|11500000000|16.96|8679781|-59.5|29|2024-10-25|15/09/2024||-1.48|||16.959999084473|1|2024-08-29|15/06/2024|-1.11|-1.11|||13.14999961853|1
2024-10-06 10:33:24|08190|100794|600667|13.4B|13400000000|6.36|19896869|-2.3|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
2024-10-06 10:33:33|08191|994566|603416|5.03B|5030000000|36.11|1586329|-13.61|32|2024-10-25|15/09/2024|||||36.110000610352|1|2024-07-31|15/06/2024|0.58||457000000||29.079999923706|1
2024-10-06 10:33:42|08192|1141913|688333|14.19B|14190000000|52.21|2418900|-38.06|25|2024-10-30|15/09/2024||0.1786|||52.209999084473|1|2024-08-30|15/06/2024||0.5|409000000|409000000|46.009998321533|1
2024-10-06 10:33:51|08193|100987|600897|6.15B|6150000000|14.74|1837579|13.21|33|2024-10-28|15/09/2024|||||14.739999771118|1|2024-08-31|15/06/2024|||||12.689999580383|1
2024-10-06 10:34:02|08194|102087|600153|30.09B|30090000000|10.21|22670056|2.92|32|2024-10-31|15/09/2024|||||10.210000038147|1|2024-08-31|15/06/2024|||||7.289999961853|1
2024-10-06 10:34:12|08195|100709|600563|23.22B|23220000000|103.2|2177640|6.47|32|2024-10-28|15/09/2024||1.06||1060000000|103.19999694824|1|2024-08-24|15/06/2024|1.18|1.18|1140000000|1140000000|73.300003051758|1
2024-10-06 10:34:21|08196|1031318|603180|3.13B|3130000000|20.44|1040665|-24.52|31|2024-10-25|15/09/2024||0.66|||20.440000534058|1|2024-08-22|15/06/2024||0.32|879000000|879500000|16.389999389648|1
2024-10-06 10:34:30|08197|100867|600755|16.08B|16079999999.999998|7.42|13517860|-5.84|32|2024-10-30|15/09/2024|||||7.4200000762939|1|2024-08-30|15/06/2024|||98330000000||5.7800002098083|1
2024-10-06 10:34:40|08198|100800|600686|9.67B|9670000000|13.49|115711769|90.27|32|2024-10-25|15/09/2024|||||13.489999771118|1|2024-08-10|15/06/2024|||||16.010000228882|1
2024-10-06 10:34:48|08199|1162093|603992|7.44B|7440000000|18.56|1361959|29.61|23|2024-10-28|15/09/2024|||||18.559999465942|1|2024-08-28|15/06/2024|0.27|0.27|766000000|766000000|16.430000305176|1
2024-10-06 10:34:57|08200|100699|600549|29.67B|29670000000|20.92|12304003|21.98|33|2024-10-24|15/09/2024||0.35|||20.920000076294|1|2024-08-23|15/06/2024||0.34|8890000000|8890000000|15.960000038147|1
2024-10-06 10:35:07|08201|100316|600057|14.56B|14560000000|6.41|18573689|-5.87|32|2024-10-29|15/09/2024|||||6.4099998474121|1|2024-08-30|15/06/2024|||98910000000|98900000000|4.9000000953674|1
2024-10-06 10:35:19|08202|101032|601012|132.97B|132970000000|17.56|99354533|-35.63|33|2024-10-31|15/09/2024||-0.363||25050000000|17.559999465942|1|2024-08-28|15/06/2024|-0.38|-0.3759|20860000000|20860000000|13.229999542236|1
2024-10-06 10:35:28|08203|100825|600706|2.68B|2680000000|10.5|6397238|-34.62|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
2024-10-06 10:35:37|08204|101081|601369|15.32B|15320000000|8.88|6958853|8.82|32|2024-10-25|15/09/2024||0.13|||8.8800001144409|1|2024-08-23|15/06/2024||0.17|2510000000|2510000000|7.289999961853|1
2024-10-06 10:35:46|08205|100516|600302|1.56B|1560000000|4.5|5247668|-19.35|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
2024-10-06 10:35:55|08206|100345|600095|22.87B|22870000000|8.01|30509301|2.3|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
2024-10-06 10:36:08|08207|1056011|603711|5.54B|5540000000|13.48|2070339|-17.65|31|2024-10-28|15/09/2024|||||13.479999542236|1|2024-08-26|15/06/2024|||454000000|453200000|11.130000114441|1
2024-10-06 10:36:14|08208|1162038|603950|4.45B|4450000000|13.72|2884442|1.03|15|2023-04-19|15/03/2023|0.28||403400000||14.435720443726|1|2023-03-29|15/12/2022|0.04||301300000||14.457148551941|1
2024-10-06 10:36:23|08209|1081730|603733|13.77B|13770000000|19.51|3614858|6.26|31|2024-10-31|15/09/2024||0.4|||19.510000228882|1|2024-08-16|15/06/2024|0.4|0.25|2400000000|2400000000|16.010000228882|1
2024-10-06 10:36:33|08210|101155|603008|7.11B|7110000000|18.77|3900801|-11.75|33|2024-10-22|15/09/2024||0.53|||18.770000457764|1|2024-08-27|15/06/2024|0.42|0.48|2200000000|2200000000|14.439999580383|1
2024-10-06 10:36:42|08211|1008742|603225|19.04B|19040000000|12.66|11164280|-3.73|31|2024-10-25|15/09/2024||0.36|||12.659999847412|1|2024-08-30|15/06/2024|0.22|0.22|16820000000|16820000000|10.579999923706|1
2024-10-06 10:36:51|08212|100439|600208|22.55B|22550000000|2.65|81644885|7.29|33|2024-10-30|15/09/2024|||||2.6500000953674|1|2024-08-31|15/06/2024|||||1.6799999475479|1
2024-10-06 10:37:01|08213|994522|601811|19.16B|19160000000|15.69|3130005|15.62|33|2024-10-30|15/09/2024|||||15.689999580383|1|2024-08-27|15/06/2024|||||14.520000457764|1
2024-10-06 10:37:16|08214|994615|603888|12.54B|12540000000|24.17|5479975|-20.94|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
2024-10-06 10:37:25|08215|100358|600117|9.41B|9410000000|2.89|7582470|-13.47|32|2024-10-28|15/09/2024|||||2.8900001049042|1|2024-08-30|15/06/2024|||||2.0599999427795|1
2024-10-06 10:37:34|08216|100723|600581|5.16B|5160000000|3.38|14229825|-18.75|32|2024-10-28|15/09/2024||0.15|||3.3800001144409|1|2024-08-24|15/06/2024||0.1|||2.6300001144409|1
2024-10-06 10:37:42|08217|1088210|603706|3.05B|3050000000|16.1|1684622|0.37|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2024-10-06 10:37:52|08218|102089|600251|6.08B|6080000000|7.83|5654568|-18.94|32|2024-10-25|15/09/2024|||||7.8299999237061|1|2024-08-21|15/06/2024|||||7.0500001907349|1
2024-10-06 10:38:01|08219|100979|600888|10.68B|10680000000|7.76|9504699|-2.63|32|2024-10-23|15/09/2024|||||7.7600002288818|1|2024-08-30|15/06/2024|||||6.6199998855591|1
2024-10-06 10:38:13|08220|100609|600425|6.02B|6020000000|3.75|10663919|-19.01|32|2024-10-28|15/09/2024|||||3.75|1|2024-08-31|15/06/2024|||||3.1300001144409|1
2024-10-06 10:38:22|08221|100693|600540|2.35B|2350000000|4.04|5384260|-37.36|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
2024-10-06 10:38:30|08222|100560|600359|2.59B|2590000000|6.78|4918558|-13.41|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
2024-10-06 10:38:38|08223|100662|600509|8.07B|8070000000|5.85|11761749|-9.16|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2024-10-06 10:38:47|08224|100604|600419|2.83B|2830000000|8.97|3111071|-32.56|32|2024-10-24|15/09/2024|||||8.9700002670288|1|2024-08-23|15/06/2024|||803000000||7.1799998283386|1
2024-10-06 10:38:56|08225|102085|600075|7.73B|7730000000|4.53|8208005|-9.04|32|2024-10-25|15/09/2024|||||4.5300002098083|1|2024-08-22|15/06/2024|||||3.75|1
2024-10-06 10:39:12|08226|1062256|603080|2.2B|2200000000|15.58|2652091|-6.26|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
2024-10-06 10:39:26|08227|994545|603101|2.48B|2480000000|5.28|3140982|-29.03|27|2024-10-28|15/09/2024|||||5.2800002098083|1|2024-08-17|15/06/2024|||||4.5799999237061|1
2024-10-06 10:39:36|08228|994564|603393|15.29B|15290000000|36.19|3447448|24.07|32|2024-10-25|15/09/2024|||||36.189998626709|1|2024-08-26|15/06/2024|||820000000|820000000|34.099998474121|1
2024-10-06 10:39:44|08229|953917|603227|8.97B|8970000000|8.37|9598233|2.2|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
2024-10-06 10:39:53|08230|100431|600197|9.01B|9010000000|19.09|4328671|-17.22|32|2024-10-28|15/09/2024||0.2|||19.090000152588|1|2024-08-28|15/06/2024||0.12|500000000|500000000|14.960000038147|1
2024-10-06 10:40:02|08231|100886|600778|1.86B|1860000000|5.97|9207517|-5.09|32|2024-10-25|15/09/2024|||||5.9699997901917|1|2024-08-15|15/06/2024|||||4.0500001907349|1
2024-10-06 10:40:14|08232|102962|600782|11.36B|11360000000|3.61|27930143|-11.95|32|2024-10-28|15/09/2024||0.07|||3.6099998950958|1|2024-08-27|15/06/2024||0.07|||3.039999961853|1
2024-10-06 10:40:22|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
2024-10-06 10:40:30|08234|1062258|603356|1.73B|1730000000|13.2|2994216|1.69|24|2023-04-26|15/03/2023|-0.01||302300000||13.079999923706|1|2023-04-11|15/12/2022|-0.11||445000000||12.239999771118|1
2024-10-06 10:40:38|08235|1162053|603949|2.46B|2460000000|11.72|1320997|-49.91|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
2024-10-06 10:40:49|08236|100554|600351|4.59B|4590000000|6.38|10800125|-24.68|32|2024-10-28|15/09/2024|||||6.3800001144409|1|2024-08-15|15/06/2024|||||5.7399997711182|1
2024-10-06 10:40:57|08237|100811|600691|5.61B|5610000000|2.36|29296482|-24.6|29|2024-10-28|15/09/2024|||||2.3599998950958|1|2024-08-30|15/06/2024|||||1.4800000190735|1
2024-10-06 10:41:07|08238|1089445|601869|14.29B|14290000000|27|2180939|-20.05|33|2024-10-31|15/09/2024||0.25||3240000000|27|1|2024-08-23|15/06/2024|0.42|0.22|2960000000|2960000000|21.989999771118|1
2024-10-06 10:41:18|08239|100444|600213|1.82B|1820000000|6.36|4804950|-31.98|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
2024-10-06 10:41:27|08240|996086|603638|14.3B|14300000000|17.16|2053624|-3.16|32|2024-10-30|15/09/2024|||||17.159999847412|1|2024-08-28|15/06/2024|0.13||754000000||14.560000419617|1
2024-10-06 10:41:35|08241|100876|600766|94.18M|94180000|0.42|11482650|-96.72|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2024-10-06 10:41:45|08242|100423|600188|138.93B|138930000000|16.7|28730445|7.21|33|2024-10-25|15/09/2024||0.51|||16.700000762939|1|2024-08-19|15/06/2024|0.58|0.3692|32680000000|32680000000|14.569999694824|1
2024-10-06 10:41:54|08243|942814|600819|4.33B|4330000000|5.2|9091342|7.66|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
2024-10-06 10:42:01|08244|942838|900918|616.66M|616660000|0.332|184331|23.88|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2024-10-06 10:42:10|08245|1076663|603013|7.82B|7820000000|15.26|2294265|0.53|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
2024-10-06 10:42:19|08246|101075|601388|5.75B|5750000000|2.61|23540096|-4.74|32|2024-10-28|15/09/2024|||||2.6099998950958|1|2024-08-28|15/06/2024|||||2.0999999046326|1
2024-10-06 10:42:28|08247|102963|600793|1.81B|1810000000|10.23|1099892|-13.23|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2024-10-06 10:42:37|08248|945718|603939|30.94B|30940000000|25.52|14254950|-12.68|33|2024-10-31|15/09/2024||0.2972||6290000000|25.520000457764|1|2024-08-29|15/06/2024|0.29|0.3697|5790000000|6390000000|18.190000534058|1
2024-10-06 10:42:48|08249|1081718|603666|4B|4000000000|19.72|8149706|-41.52|31|2024-10-28|15/09/2024|||||19.719999313354|1|2024-08-23|15/06/2024|||||14.810000419617|1
2024-10-06 10:42:57|08250|100893|600785|2.52B|2520000000|11.18|6820225|-22.9|32|2024-10-18|15/09/2024|||||11.180000305176|1|2024-08-23|15/06/2024|||||9.4300003051758|1
2024-10-06 10:43:06|08251|1052659|603277|11.77B|11770000000|27.72|1113702|-7.04|31|2024-10-25|15/09/2024|||||27.719999313354|1|2024-08-27|15/06/2024|||735000000||24.270000457764|1
2024-10-06 10:43:18|08252|1054845|603396|4.23B|4230000000.0000005|30.5|3325996|-40.43|31|2024-10-31|15/09/2024|||||30.5|1|2024-08-27|15/06/2024|||||23.89999961853|1
2024-10-06 10:43:27|08253|101163|603308|8.45B|8449999999.999999|12.45|6704113|-10.94|32|2024-10-28|15/09/2024|||||12.449999809265|1|2024-09-02|15/06/2024|0.09||606000000|606000000|10.380000114441|1
2024-10-06 10:43:36|08254|101146|601933|32.4B|32400000000|3.63|135953218|13.08|33|2024-10-28|15/09/2024||-0.04||17690000000|3.6300001144409|1|2024-08-24|15/06/2024|-0.0291|-0.05|16110000000|16370000000|2.2300000190735|1
2024-10-06 10:43:45|08255|994539|603058|3.48B|3480000000|8.28|7193138|1.6|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-10-06 10:43:53|08256|1024772|603879|957.29M|957290000|2.69|9165649|-62.85|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
2024-10-06 10:44:02|08257|100731|600588|39.3B|39300000000|11.5|21506745|-30.81|33|2024-10-28|15/09/2024||-0.0122||2620000000|11.5|1|2024-08-24|15/06/2024|-0.1|-0.0914|2060000000|2120000000|8.3800001144409|1
2024-10-06 10:44:14|08258|100409|600177|37.36B|37360000000|8.08|18031681|13.64|32|2024-10-31|15/09/2024|||||8.079999923706|1|2024-08-31|15/06/2024|||||7.2300000190735|1
2024-10-06 10:44:22|08259|1155867|603697|2.97B|2970000000|6.95|2452563|-20.11|19|2023-04-21|15/03/2023|0.16||233200000||9.9642896652222|1|2023-03-30|15/12/2022|0.16||285600000||9.4500036239624|1
2024-10-06 10:44:31|08260|100464|600233|61.02B|61020000000|17.85|12033475|18.76|33|2024-10-30|15/09/2024||0.2883||15800000000|17.85000038147|1|2024-08-28|15/06/2024|0.3031|0.325|17140000000|17140000000|14.699999809265|1
2024-10-06 10:44:39|08261|1162096|603217|3.19B|3190000000|15.47|948673|-26.02|23|2024-10-25|15/09/2024|||||15.470000267029|1|2024-08-22|15/06/2024|||||13.319999694824|1
2024-10-06 10:44:48|08262|100993|600963|8.81B|8810000000|4.95|25931818|-20.8|32|2024-10-25|15/09/2024|||||4.9499998092651|1|2024-08-31|15/06/2024||||10791000000|3.6300001144409|1
2024-10-06 10:44:56|08263|100965|600883|1.52B|1520000000|6.44|2046476|-19.6|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
2024-10-06 10:45:06|08264|100653|600497|29.17B|29170000000|5.73|76929614|8.32|32|2024-10-25|15/09/2024||0.13|||5.7300000190735|1|2024-08-30|15/06/2024||0.12|5160000000|5150000000|5.1100001335144|1
2024-10-06 10:45:16|08265|100898|600792|4.02B|4019999999.9999995|3.62|6254864|-6.7|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
2024-10-06 10:45:25|08266|100460|600239|4.66B|4660000000|2.9|22910294|23.93|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
2024-10-06 10:45:34|08267|101019|600995|34.39B|34390000000|10.76|6493738|14.71|32|2024-10-30|15/09/2024|||||10.760000228882|1|2024-08-30|15/06/2024|||1590000000|1590000000|9.3699998855591|1
2024-10-06 10:45:44|08268|100347|600096|41.25B|41250000000|22.63|20953871|32.42|32|2024-10-28|15/09/2024|||||22.629999160767|1|2024-08-13|15/06/2024|||18140000000|18140000000|19.659999847412|1
2024-10-06 10:45:53|08269|1024795|603801|5.59B|5590000000|12.89|6405975|-44.22|31|2024-10-30|15/09/2024||0.4171||1820000000|12.890000343323|1|2024-08-27|15/06/2024|0.23|0.3352|1390000000|1390000000|9.920000076294|1
2024-10-06 10:46:01|08270|1162057|603221|2.45B|2450000000|10|4204374|8.58|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
2024-10-06 10:46:14|08271|100899|600794|4.2B|4200000000|3.5|8683453|-5.91|31|2024-10-24|15/09/2024||0.07|||3.5|1|2024-08-24|15/06/2024||0.07|||2.960000038147|1
2024-10-06 10:46:23|08272|100616|600436|155.95B|155950000000|258.49|1718202|-6.08|33|2024-10-28|15/09/2024||1.48||2770000000|258.48999023438|1|2024-08-17|15/06/2024|1.23|1.24|2480000000|2480000000|207.5|1
2024-10-06 10:46:32|08273|100357|600113|4B|4000000000|9.5|3153945|25.83|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
2024-10-06 10:46:41|08274|101151|603001|1.98B|1980000000|4.94|1619768|-15.12|32|2024-10-28|15/09/2024|||||4.9400000572205|1|2024-08-13|15/06/2024|||||4.3299999237061|1
2024-10-06 10:46:51|08275|1010633|603229|6.92B|6920000000|8.34|6255901|-18.06|31|2024-10-30|15/09/2024|||||8.3400001525879|1|2024-08-28|15/06/2024|||191480000||6.8699998855591|1
2024-10-06 10:46:59|08276|1024777|603331|2.01B|2009999999.9999998|9.94|1565870|-27.5|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
2024-10-06 10:47:07|08277|1043301|603129|24.82B|24820000000|163.88|1305162|16.89|31|2024-10-25|15/09/2024||2.97||4160000000|163.88000488281|1|2024-08-16|15/06/2024|2.69|2.49|4470000000|4340000000|134.99000549316|1
2024-10-06 10:47:17|08278|1056010|603685|2.06B|2060000000|12.2|1162580|-16.78|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
2024-10-06 10:47:27|08279|997890|603811|2.49B|2490000000|7.6|4639092|-35.26|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
2024-10-06 10:47:36|08280|1024787|603316|1.31B|1310000000|4.97|6936246|-20.86|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
2024-10-06 10:47:45|08281|945721|603222|3.49B|3490000000|6.63|12247722|-33.5|32|2024-10-25|15/09/2024|||||6.6300001144409|1|2024-08-22|15/06/2024|||||5.4899997711182|1
2024-10-06 10:47:53|08282|100896|600790|5.19B|5190000000|3.82|4312756|-8.83|26|2023-04-27|15/03/2023|0.05||221900000||4.6799998283386|1|2023-04-26|15/12/2022|0.34||201100000||4.5799999237061|1
2024-10-06 10:48:03|08283|101129|601877|48.87B|48870000000|22.74|9676476|-2.36|33|2024-10-28|15/09/2024||||57251000000|22.739999771118|1|2024-08-31|15/06/2024|||13070000000|13080000000|17.549999237061|1
2024-10-06 10:48:13|08284|100602|600415|52.92B|52920000000|9.65|28481440|6.75|32|2024-10-28|15/09/2024|||||9.6499996185303|1|2024-08-16|15/06/2024|||4090000000||7.4800000190735|1
2024-10-06 10:48:22|08285|100717|600572|12.37B|12370000000|4.92|26897037|-12.92|32|2024-10-25|15/09/2024|||||4.9200000762939|1|2024-08-24|15/06/2024|||||4.1799998283386|1
2024-10-06 10:48:30|08286|1008741|603081|4.2B|4200000000|10.28|2277951|-22.94|31|2024-10-24|15/09/2024|||||10.279999732971|1|2024-08-29|15/06/2024|||370000000||9.0200004577637|1
2024-10-06 10:48:40|08287|100761|600633|13.19B|13190000000|10.42|8560371|-23.16|33|2024-10-23|15/09/2024|||||10.420000076294|1|2024-08-08|15/06/2024|||734000000|734000000|8.5299997329712|1
2024-10-06 10:48:51|08288|1024779|603757|3.56B|3560000000|21.55|785337|-13.03|31|2024-10-28|15/09/2024|||||21.549999237061|1|2024-08-28|15/06/2024|||570000000||16.520000457764|1
2024-10-06 10:49:00|08289|994588|603701|3.43B|3430000000|13.12|2066555|1.63|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-10-06 10:49:13|08290|1009370|603320|1.91B|1910000000|14.4|4603928|-0.48|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
2024-10-06 10:49:22|08291|950056|603338|30.01B|30010000000|59.26|4003719|12.34|32|2024-10-28|15/09/2024||1.13||2470000000|59.259998321533|1|2024-08-22|15/06/2024|1.03|1.09|2410000000|2410000000|47.299999237061|1
2024-10-06 10:49:31|08292|100677|600526|3.96B|3960000000|4.45|6082373|-9|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
2024-10-06 10:49:40|08293|100308|600070|771.28M|771280000|1.52|13287089|-48.82|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
2024-10-06 10:49:49|08294|100463|600232|1.93B|1930000000|5.28|3391207|-7.37|32|2024-10-25|15/09/2024|||||5.2800002098083|1|2024-08-27|15/06/2024|||||4.4499998092651|1
2024-10-06 10:49:58|08295|953919|603311|2.2B|2200000000|9.33|1306690|-16.77|32|2024-10-28|15/09/2024|||||9.329999923706|1|2024-08-30|15/06/2024|||||8.1599998474121|1
2024-10-06 10:50:07|08296|1081733|603897|4.28B|4280000000.0000005|20.74|2868287|19.26|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
2024-10-06 10:50:15|08297|1162063|603687|3.88B|3880000000|7.11|4904226|-31.63|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
2024-10-06 10:50:24|08298|100322|600052|3.49B|3490000000|4.33|6484080|-7.48|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
2024-10-06 10:50:34|08299|100317|600059|8.48B|8480000000|9.3|5731247|-5.87|32|2024-10-23|15/09/2024|||||9.3000001907349|1|2024-08-16|15/06/2024|||||8.2600002288818|1
2024-10-06 10:50:42|08300|1141894|688006|11.83B|11830000000|19.6|2461499|-25.05|25|2024-10-29|15/09/2024||0.38||1370000000|19.60000038147|1|2024-08-27|15/06/2024|0.16|0.34|1010000000|1010000000|16.069999694824|1
2024-10-06 10:50:51|08301|101015|600987|8.3B|8300000000.000001|7.9|5642508|4.77|32|2024-10-24|15/09/2024|||||7.9000000953674|1|2024-08-13|15/06/2024|||||6.9299998283386|1
2024-10-06 10:51:03|08302|1056009|603661|5.09B|5090000000|37.2|688111|4.67|31|2024-10-28|15/09/2024||0.95|||37.200000762939|1|2024-08-27|15/06/2024||1.42|2450000000|2450000000|30.760000228882|1
2024-10-06 10:51:14|08303|100485|600267|10.15B|10150000000|8.62|8177863|-21.35|32|2024-10-28|15/09/2024||0.09|||8.6199998855591|1|2024-08-20|15/06/2024|0.16|0.16|||7.6500000953674|1
2024-10-06 10:51:23|08304|100682|600521|28.39B|28390000000|19.59|12459275|15.58|33|2024-10-28|15/09/2024||0.21||2340000000|19.590000152588|1|2024-08-30|15/06/2024|0.33|0.32|2630000000|2380000000|17.280000686646|1
2024-10-06 10:51:32|08305|1043302|603181|5.97B|5970000000|10.62|2501755|-4.5|31|2024-10-25|15/09/2024|||||10.619999885559|1|2024-08-22|15/06/2024|||577000000|577000000|8.2700004577637|1
2024-10-06 10:51:41|08306|953918|603300|10.58B|10580000000|5.39|15393122|-12.21|32|2024-10-24|15/09/2024|||||5.3899998664856|1|2024-07-25|15/06/2024|||1250000000||4.7399997711182|1
2024-10-06 10:51:54|08307|945175|603799|50.08B|50080000000|29.51|28972213|-21.33|32|2024-10-28|15/09/2024||0.37|||29.510000228882|1|2024-08-19|15/06/2024|0.677|0.4985|15090000000|15090000000|22.139999389648|1
2024-10-06 10:52:03|08308|945171|603558|3.93B|3930000000|10.71|4722474|21.15|31|2024-10-25|15/09/2024||0.23|||10.710000038147|1|2024-08-20|15/06/2024||0.24|620000000|620000000|8.8900003433228|1
2024-10-06 10:52:12|08309|994603|603822|2.37B|2370000000|30.92|954910|-4.74|31|2024-10-22|15/09/2024|||||30.920000076294|1|2024-08-20|15/06/2024|||||23|1
2024-10-06 10:52:22|08310|100491|600273|11.1B|11100000000|8.15|10608626|-2.28|32|2024-10-25|15/09/2024|||||8.1499996185303|1|2024-08-02|15/06/2024|||||6.9099998474121|1
2024-10-06 10:52:31|08311|100795|600668|3.51B|3510000000|10.2|3631189|-10.45|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
2024-10-06 10:52:38|08312|1162065|603948|3.07B|3070000000|18.92|622496|-20.34|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
2024-10-06 10:52:47|08313|1162060|603583|7.33B|7330000000|19.11|6161666|7.78|23|2024-10-24|15/09/2024||0.2283||901740000|19.110000610352|1|2024-08-27|15/06/2024|0.249|0.188|794200000|721390000|15.960000038147|1
2024-10-06 10:52:59|08314|1024785|603980|2.73B|2730000000|4.03|6372434|-10.84|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
2024-10-06 10:53:07|08315|1054848|603607|3.05B|3050000000|17.1|8276485|1.79|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
2024-10-06 10:53:19|08316|942595|603456|14.31B|14310000000|15.91|10117734|-45.1|32|2024-10-25|15/09/2024|||||15.909999847412|1|2024-08-13|15/06/2024|||1290000000|1290000000|14.079999923706|1
2024-10-06 10:53:28|08317|100417|600160|60.12B|60120000000|22.27|27823656|46.32|33|2024-10-25|15/09/2024||0.37|||22.270000457764|1|2024-08-23|15/06/2024|0.19|0.3|6610000000|6600000000|17.270000457764|1
2024-10-06 10:53:36|08318|997889|603665|2.59B|2590000000|16.01|3408109|-36.34|31|2024-10-28|15/09/2024|||||16.010000228882|1|2024-08-29|15/06/2024|||||13.699999809265|1
2024-10-06 10:53:45|08319|994591|603726|2.73B|2730000000|14.88|5508630|11.54|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
2024-10-06 10:53:55|08320|100555|600352|34.23B|34229999999.999996|10.52|13282039|13.24|33|2024-10-28|15/09/2024|||||10.520000457764|1|2024-08-24|15/06/2024|0.22||3470000000||8.4700002670288|1
2024-10-06 10:54:04|08321|100446|600216|16.66B|16660000000|17.32|41009284|55.06|32|2024-10-24|15/09/2024|||||17.319999694824|1|2024-08-23|15/06/2024|||2160000000||14.680000305176|1
2024-10-06 10:54:18|08322|1052660|603321|2.02B|2020000000|6.75|2937902|-16.56|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2024-10-06 10:54:30|08323|100369|600120|14.99B|14990000000|4.48|16154051|19.15|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
2024-10-06 10:54:39|08324|100900|600796|4.18B|4179999999.9999995|4.82|3149284|-11.72|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
2024-10-06 10:54:48|08325|955761|603116|2.76B|2760000000|4.87|2527448|-19.37|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
2024-10-06 10:54:57|08326|996072|603165|3.13B|3130000000|11.79|1504445|-19.96|31|2024-10-28|15/09/2024|||||11.789999961853|1|2024-08-29|15/06/2024|||||9.789999961853|1
2024-10-06 10:55:06|08327|1162095|603379|21.61B|21610000000|35.4|5785409|23.3|23|2024-10-25|15/09/2024||0.4964||1360000000|35.400001525879|1|2024-08-23|15/06/2024|0.3758|0.84|1080000000|1080000000|29.299999237061|1
2024-10-06 10:55:20|08328|994537|603033|16.24B|16239999999.999998|15.74|3917973|0.7|31|2024-10-29|15/09/2024|||||15.739999771118|1|2024-08-29|15/06/2024|||||9.210000038147|1
2024-10-06 10:55:29|08329|102966|603168|2.91B|2910000000|7.68|5728892|-22.11|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-10-06 10:55:37|08330|1043299|603079|2.1B|2100000000|12.42|6734032|-6.97|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
2024-10-06 10:55:47|08331|951036|603703|4.16B|4160000000|10.22|5139467|-7.43|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
2024-10-06 10:55:56|08332|1010635|603896|4.89B|4890000000|24.66|1814187|-43.26|31|2024-10-24|15/09/2024|||||24.659999847412|1|2024-08-22|15/06/2024|||||21.64999961853|1
2024-10-06 10:56:06|08333|994571|603520|4.24B|4240000000|9.68|4181035|-37.39|32|2024-10-29|15/09/2024|||||9.6800003051758|1|2024-08-29|15/06/2024|||688080000|688150000|8.1300001144409|1
2024-10-06 10:56:15|08334|1052654|603055|10.26B|10260000000|12.33|5705526|12.5|31|2024-10-29|15/09/2024||0.21|||12.329999923706|1|2024-08-27|15/06/2024||0.16|1950000000|1950000000|10.689999580383|1
2024-10-06 10:56:24|08335|997533|603578|2.25B|2250000000|12.48|653121|-20.71|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
2024-10-06 10:56:34|08336|955760|603085|3.74B|3740000000|9.48|8863855|-8.85|32|2024-10-29|15/09/2024||0.07|||9.4799995422363|1|2024-08-28|15/06/2024||0.06|||7.2699999809265|1
2024-10-06 10:56:42|08337|1043305|603500|2.24B|2240000000|6.61|2810121|-22.24|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
2024-10-06 10:56:51|08338|1010636|603926|2.11B|2109999999.9999998|8.98|1479708|-19.17|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
2024-10-06 10:57:03|08339|1024780|603595|4.37B|4370000000|18.79|2523299|-43.42|31|2024-10-28|15/09/2024||0.17|||18.790000915527|1|2024-08-26|15/06/2024||0.15|||15.390000343323|1
2024-10-06 10:57:12|08340|996073|603177|1.74B|1740000000|8.32|2562960|-36.49|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
2024-10-06 10:57:21|08341|942598|603010|5.63B|5630000000|9.76|1431330|-7.84|32|2024-10-28|15/09/2024|||||9.7600002288818|1|2024-08-27|15/06/2024|||||8.5|1
2024-10-06 10:57:31|08342|996074|603186|3.61B|3610000000|25.4|6041466|-19.8|31|2024-10-23|15/09/2024||||1120000000|25.39999961853|1|2024-08-15|15/06/2024|||1090000000|1010000000|19.659999847412|1
2024-10-06 10:57:40|08343|953921|603568|36.84B|36840000000|21.75|3524623|22.88|32|2024-10-31|15/09/2024||0.42|||21.75|1|2024-08-19|15/06/2024||0.4|2110000000||18.590000152588|1
2024-10-06 10:57:51|08344|942802|600576|6.32B|6320000000|5.98|26925521|-20.16|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
2024-10-06 10:58:00|08345|994586|603667|6.14B|6140000000|16.65|8076964|-13.73|32|2024-10-25|15/09/2024|||||16.64999961853|1|2024-08-27|15/06/2024|||979000000|979000000|12.989999771118|1
2024-10-06 10:58:12|08346|996076|603239|3.87B|3870000000|14.3|2827328|7.6|31|2024-10-24|15/09/2024|||||14.300000190735|1|2024-08-22|15/06/2024|||||12.300000190735|1
2024-10-06 10:58:22|08347|100737|600596|11.85B|11850000000|8.78|7632309|-13.33|32|2024-10-30|15/09/2024|||||8.7799997329712|1|2024-08-22|15/06/2024|||4510000000||7.5900001525879|1
2024-10-06 10:58:32|08348|994616|603889|5.42B|5420000000|7.42|4081541|-8.28|33|2024-10-23|15/09/2024||0.16|||7.4200000762939|1|2024-08-16|15/06/2024||0.24|1460000000|1460000000|6.4499998092651|1
2024-10-06 10:58:41|08349|1162080|603867|4.35B|4350000000|23.75|1091807|-24.12|24|2024-10-24|15/09/2024|||||23.75|1|2024-08-15|15/06/2024|||||20.920000076294|1
2024-10-06 10:58:50|08350|1088199|603105|4.48B|4480000000|8.96|7531006|-32.73|32|2024-10-24|15/09/2024|||||8.960000038147|1|2024-08-20|15/06/2024|||179400000||7.710000038147|1
2024-10-06 10:59:01|08351|100482|600261|3.95B|3950000000|2.96|6137756|-17.55|33|2024-10-29|15/09/2024|||||2.960000038147|1|2024-08-30|15/06/2024|||||2.6199998855591|1
2024-10-06 10:59:10|08352|1162081|603995|7.32B|7320000000|20.02|3943800|-2.48|23|2024-10-25|15/09/2024||0.34|||20.020000457764|1|2024-08-21|15/06/2024||0.4|||16.430000305176|1
2024-10-06 10:59:18|08353|1031314|603388|638.44M|638440000|1.96|10411697|-73.04|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
2024-10-06 10:59:26|08354|1162054|603095|3.01B|3010000000|16.41|1680068|9.4|15|2023-04-27|15/03/2023|0.2||205600000||15.757148742676|1|2023-04-14|15/12/2022|0.14||208700000||16.985721588135|1
2024-10-06 10:59:35|08355|100294|600023|90.24B|90240000000|6.73|44193754|58.35|32|2024-10-28|15/09/2024|||||6.7300000190735|1|2024-08-30|15/06/2024|||20140000000|20140000000|6.4200000762939|1
2024-10-06 10:59:44|08356|1024781|603767|3.68B|3680000000|11.91|4138643|-40.42|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
2024-10-06 10:59:53|08357|1081728|603301|6.43B|6430000000|24.13|1059562|-10.99|30|2024-10-30|15/09/2024|||||24.129999160767|1|2024-08-22|15/06/2024|||1080000000|1080000000|19.909999847412|1
2024-10-06 11:00:02|08358|994606|603843|2.03B|2029999999.9999998|2.9|14842803|-23.88|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-10-06 11:00:24|08359|100370|600121|4.46B|4460000000|3.66|8760211|-16.06|32|2024-10-28|15/09/2024|||||3.6600000858307|1|2024-08-31|15/06/2024|||||3.0599999427795|1
2024-10-06 11:00:34|08360|101110|601717|24.22B|24220000000|14.09|20390013|7.72|33|2024-10-31|15/09/2024||0.56|||14.090000152588|1|2024-08-28|15/06/2024|0.63|0.53|9530000000|9780000000|11.310000419617|1
2024-10-06 11:00:44|08361|102948|600066|58.34B|58340000000|26.35|22960014|99.17|33|2024-10-24|15/09/2024||0.31||8220000000|26.35000038147|1|2024-08-23|15/06/2024|0.46|0.46|9720000000|9710000000|21.309999465942|1
2024-10-06 11:00:54|08362|996085|603637|1.64B|1640000000|6.89|1560065|-19.51|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
2024-10-06 11:01:03|08363|1024791|601878|55.38B|55380000000|14.41|52616374|42.96|31|2024-10-29|15/09/2024|||||14.409999847412|1|2024-08-24|15/06/2024|||||11.119999885559|1
2024-10-06 11:01:19|08364|101014|600986|7.58B|7580000000|5.12|17398302|-6.23|31|2024-10-31|15/09/2024|||||5.1199998855591|1|2024-08-31|15/06/2024|||||4.0900001525879|1
2024-10-06 11:01:29|08365|102964|601599|4.17B|4170000000|3.59|13359460|4.97|32|2024-10-23|15/09/2024|||||3.5899999141693|1|2024-08-23|15/06/2024|||||2.7699999809265|1
2024-10-06 11:01:38|08366|100655|600489|73.68B|73680000000|15.2|60592063|38.94|33|2024-10-28|15/09/2024||0.05|||15.199999809265|1|2024-08-30|15/06/2024||0.09|15370000000||14.35000038147|1
2024-10-06 11:01:47|08367|100919|600818|4.05B|4050000000|15.62|9562631|15.7|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
2024-10-06 11:01:56|08368|101179|900915|576.58M|576580000|0.557|396078|11.62|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2024-10-06 11:02:06|08369|1056008|603619|10.06B|10060000000|21.99|6476114|0.92|32|2024-10-25|15/09/2024|||||21.989999771118|1|2024-08-28|15/06/2024|||1110000000||20.069999694824|1
2024-10-06 11:02:15|08370|100397|600163|9.63B|9630000000|5.06|12069201|8.35|31|2024-10-31|15/09/2024|||||5.0599999427795|1|2024-08-30|15/06/2024|||353000000||4.6199998855591|1
2024-10-06 11:02:24|08371|100526|600313|6.92B|6920000000|6.39|11117539|-22.45|32|2024-10-25|15/09/2024|||||6.3899998664856|1|2024-08-24|15/06/2024|||||5.2399997711182|1
2024-10-06 11:02:32|08372|1162148|600918|51.01B|51010000000|7.32|18754316|3.1|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
2024-10-06 11:02:41|08373|994574|603559|1.12B|1120000000|7.8|3523770|0.78|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
2024-10-06 11:02:50|08374|101101|601636|16.93B|16930000000|6.37|29324832|-22.32|32|2024-10-10|15/09/2024||0.06||5160000000|6.3699998855591|1|2024-08-28|15/06/2024|0.14|0.16|4060000000|4050000000|5.289999961853|1
2024-10-06 11:03:00|08375|100635|600479|4.79B|4790000000|11.29|5342639|-0.44|31|2024-10-25|15/09/2024|||||11.289999961853|1|2024-08-28|15/06/2024|||||9.9700002670288|1
2024-10-06 11:03:10|08376|100991|600961|9.43B|9430000000|8.79|16220727|9.6|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
2024-10-06 11:03:19|08377|100623|600458|8.91B|8910000000|10.81|5220091|5.26|33|2024-10-28|15/09/2024|||||10.810000419617|1|2024-08-24|15/06/2024|||4460000000|4460000000|9.1199998855591|1
2024-10-06 11:03:28|08378|101133|601899|469.31B|469310000000|18.14|159932660|49.55|33|2024-10-23|15/09/2024||0.4261||84150000000|18.139999389648|1|2024-08-23|15/06/2024|0.332|0.3112|75640000000|75640000000|16.170000076294|1
2024-10-06 11:03:38|08379|1072212|603709|1.24B|1240000000|9.85|1259120|-25.51|24|2023-04-26|15/03/2023|0.07||207300000||9.3782043457031|1|2023-04-26|15/12/2022|-0.41||187200000||9.3782043457031|1
2024-10-06 11:03:49|08380|41398|ABGJ|140.44B|140440000000|16945|3006132|-2.23|37|2024-11-27|15/09/2024|||||16945|1|2024-08-19|15/06/2024|||||15776|1
2024-10-06 11:03:57|08381|41384|ARIJ|37.13B|37130000000|18940|499107|22.28|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
2024-10-06 11:04:05|08382|41383|||||||35|2024-11-04|15/09/2024||0.81|||46202|1|2024-08-06|15/06/2024|0.6|0.905|1350000000||49000|1
2024-10-06 11:04:17|08383|41386|APNJ|85.29B|85290000000|19200|1159273|11.63|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
2024-10-06 11:04:22|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2024-10-06 11:04:32|08385|41393|BVTJ|96.23B|96230000000|28312|842563|3.76|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2024-10-06 11:04:41|08386|41367|BATS|1.36T|1360000000000|61320|695174|4.53|29|2024-10-31|15/09/2024|||||61320|1|2024-07-25|15/06/2024|||||60772|1
2024-10-06 11:04:47|08387|50081|SHCS|60.02B|60020000000|3310|346305|25.14|0||
2024-10-06 11:04:56|08388|41379|DSYJ|112.55B|112550000000|17027|1668401|25.27|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-10-06 11:05:01|08389|41391|EXXJ|39.95B|39950000000|16538|1063516|0.04|0||
2024-10-06 11:05:11|08390|41358|FSRJ|457.54B|457540000000|8165|12080095|29.54|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
2024-10-06 11:05:20|08391|41399|GRTJ|46.74B|46740000000|1380|10421956|37.04|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-10-06 11:05:32|08392|41390|IMPJ|96.12B|96120000000|10683|4123434|28.53|35|2024-10-30|15/09/2024|||||10683|1|2024-08-29|15/06/2024||717.00||59848000000|8450|1
2024-10-06 11:05:41|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
2024-10-06 11:05:48|08394|41370|INVP|114.77B|114770000000|12965|897185|19.58|9|2019-05-23|15/03/2019|||||6424|1|2018-05-17|15/03/2018|||||6987|1
2024-10-06 11:05:58|08395|41359|INLJ|114.77B|114770000000|12915|738701|20.63|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2024-10-06 11:06:08|08396|41392|KIOJ|122.62B|122620000000|38203|438609|-15.64|37|2024-10-24|15/09/2024|||||38203|1|2024-07-22|15/06/2024||3408||41795000000|41000|1
2024-10-06 11:06:16|08397|50185|||||||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
2024-10-06 11:06:23|08398|41371|MNDI|142.68B|142680000000|32438|533266|0.42|0||
2024-10-06 11:06:33|08399|41382|MTNJ|155.07B|155070000000|8584|4892912|-23.01|37|2024-10-31|15/09/2024|||||8584|1|2024-08-19|15/06/2024|||||8865|1
2024-10-06 11:06:40|08400|1123065|MCGJ|46.77B|46770000000|11004|424600|51.13|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-10-06 11:06:49|08401|41376|NPNJn|741.86B|741860000000|433092|437874|39.95|24|2024-11-27|15/09/2024|||||433092|1|2024-08-28|15/06/2024|||||364414|1
2024-10-06 11:07:00|08402|41360|NEDJ|135.87B|135870000000|29093|1333908|46.9|36|2024-10-28|15/09/2024|||||29093|1|2024-08-06|15/06/2024|||||26721|1
2024-10-06 11:07:14|08403|41373|OMU|57.64B|57640000000|1323|11937176|10.9|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-10-06 11:07:19|08404|50078|||||||1|2015-11-16|15/09/2014|||||29400|1|
2024-10-06 11:07:26|08405|41381|REMJ|86.48B|86480000000|15651|1296620|3.86|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2024-10-06 11:07:34|08406|41365|||||||37|2025-01-29|15/12/2024||||111080000000|267453|1|2024-11-08|15/09/2024||79.51||96940000000|267453|1
2024-10-06 11:07:42|08407|41380|RMHJ|529.68M|529679999.99999994|40|2297988|59.2|19|2023-06-22|15/06/2023|||||26.172496795654|1|2022-12-19|15/12/2022|||||26.695947647095|1
2024-10-06 11:07:50|08408|41361|SLMJ|179.11B|179110000000|8692|4030572|32.26|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-10-06 11:07:59|08409|41374|SOLJ|80.47B|80470000000|12665|2649456|-46.8|37|2024-10-25|15/09/2024|||||12665|1|2024-08-20|15/06/2024||3049||141146000000|13753|1
2024-10-06 11:08:07|08410|41363|SHPJ|157.72B|157720000000|29000|1203638|22.05|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
2024-10-06 11:08:17|08411|41362|SBKJ|392.23B|392230000000|23738|3024772|26.85|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
2024-10-06 11:08:27|08412|41388|TBSJ|37.56B|37560000000|24100|277604|63.4|33|2024-11-22|15/09/2024||915.00|||24100|1|2024-08-28|15/06/2024|||||23665|1
2024-10-06 11:08:36|08413|41394|VODJ|203.45B|203450000000|10512|1475013|0.58|35|2024-11-11|15/09/2024||||73575000000|10512|1|2024-07-24|15/06/2024|||36210000000||9352|1
2024-10-06 11:08:43|08414|41385|WHLJ|59.96B|59960000000|6630|3553051|0.73|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
2024-10-06 11:08:52|08415|11719|4001|10.33B|10330000000|11.44|1179530|-9.89|41|2025-02-06|15/12/2024||0.18||2710000000|11.380000114441|1|2024-11-04|15/09/2024||0.08||2560000000|11.380000114441|1
2024-10-06 11:09:01|08416|997122|4191|536.00M|536000000|26.95|174996|-4.57|31|2024-11-06|15/09/2024|||||27|1|2024-08-07|15/06/2024|||||26.60000038147|1
2024-10-06 11:09:12|08417|11711|3010|2.44B|2440000000|24.38|230575|-23.31|40|2024-10-23|15/09/2024|||||24.379999160767|1|2024-07-29|15/06/2024|||176000000|176000000|28|1
2024-10-06 11:09:24|08418|11705|2330|9.80B|9800000000|37.9|456422|-1.16|40|2024-10-23|15/09/2024||0.1783||701600000|37.900001525879|1|2024-07-17|15/06/2024|0.16|0.2121|649060000|612750000|40|1
2024-10-06 11:09:32|08419|11629|8160|709.14M|709140000|13.2|467732|-0.44|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
2024-10-06 11:09:40|08420|11641|8280|703.20M|703200000|17.5|337149|4.06|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-10-06 11:09:48|08421|962550|4320|2.20B|2200000000|23.68|109973|6.14|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
2024-10-06 11:09:58|08422|1025124|4012|1.78B|1780000000|4.44|1132691|-5.85|31|2024-10-23|15/09/2024|||||4.4400000572205|1|2024-07-25|15/06/2024|||||4.5999999046326|1
2024-10-06 11:10:05|08423|11731|4130|891.00M|891000000|0.3|70022071|100|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
2024-10-06 11:10:16|08424|11630|8170|879.00M|879000000|17.58|315302|-7.6|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
2024-10-06 11:10:24|08425|11650|6020|553.20M|553200000|18.44|289400|6.7|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-10-06 11:10:34|08426|940928|4007|6.70B|6700000000|41.8|568669|-16.73|33|2024-11-11|15/09/2024|||||41.799999237061|1|2024-08-04|15/06/2024|||306000000|281000000|46.049999237061|1
2024-10-06 11:10:42|08427|103950|1820|847.35M|847350000|2.67|2477709|23.83|35|2024-10-29|15/09/2024|||||2.6600000858307|1|2024-08-05|15/06/2024|||||2.4500000476837|1
2024-10-06 11:10:50|08428|1025125|3008|617.10M|617100000|2.73|3666304|-1.07|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
2024-10-06 11:10:57|08429|1053058|4334|563.38M|563380000|9.19|84464|1.89|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
2024-10-06 11:11:03|08430|1062590|4337|236.40M|236400000|4.13|167597|-13.18|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-10-06 11:11:15|08431|1129465|7200|5.59B|5590000000|181.6|115230|34.34|25|2024-10-29|15/09/2024|||||181.60000610352|1|2024-08-11|15/06/2024|||355500000|355500000|164.39999389648|1
2024-10-06 11:11:22|08432|997124|4141|437.40M|437400000|35.95|137779|-7.27|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
2024-10-06 11:11:32|08433|11665|1120|332.80B|332800000000|83.2|4247413|26.47|46|2025-01-29|15/12/2024||1.09||7590000000|83|1|2024-10-21|15/09/2024||1.06||7430000000|83|1
2024-10-06 11:11:37|08434|1090528|4340|2.34B|2340000000|8.48|521759|3.09|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-10-06 11:11:46|08435|980213|1304|1.70B|1700000000|33.3|301894|40.06|32|2024-11-27|15/09/2024|||||33.299999237061|1|2024-08-08|15/06/2024|||||32.349998474121|1
2024-10-06 11:11:56|08436|11704|2320|2.62B|2620000000|41.35|645800|126.63|34|2024-11-07|15/09/2024|||||41.299999237061|1|2024-08-08|15/06/2024|||||36.700000762939|1
2024-10-06 11:12:04|08437|11706|2340|1.32B|1320000000|16.3|281735|0.85|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
2024-10-06 11:12:10|08438|1057695|4338|1.01B|1010000000|7.38|110619|-6.38|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
2024-10-06 11:12:21|08439|11666|1140|47.00B|47000000000|37.55|1318604|16.54|45|2024-10-24|15/09/2024|||||37.599998474121|1|2024-08-05|15/06/2024|0.67||1410000000|1370000000|35.849998474121|1
2024-10-06 11:12:31|08440|11738|4200|12.92B|12920000000|129|504296|26.27|39|2025-01-21|15/12/2024||0.84|||129|1|2024-10-15|15/09/2024||0.85||3928000000|129|1
2024-10-06 11:12:39|08441|11742|4240|1.16B|1160000000|10.04|1860068|-49.26|33|2024-11-07|15/09/2024||0.11||1370000000|9.9899997711182|1|2024-08-11|15/06/2024||0.11|1260000000|1620000000|7.9800000190735|1
2024-10-06 11:12:48|08442|11667|1150|70.00B|70000000000|28|6032964|5.52|37|2025-01-30|15/12/2024||0.5385||2880000000|28|1|2024-10-22|15/09/2024||0.524||2800000000|28|1
2024-10-06 11:12:56|08443|40411|8312|384.00M|384000000|12.8|1080974|-15.9|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
2024-10-06 11:13:02|08444|996548|4331|197.77M|197770000|16.76|144895|-5.48|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-10-06 11:13:14|08445|48638|8012|1.07B|1070000000.0000001|16.16|364472|3.91|33|2024-11-04|15/09/2024|||||16.180000305176|1|2024-08-05|15/06/2024|||||17.620000839233|1
2024-10-06 11:13:24|08446|11654|6070|1.85B|1850000000|61.5|209266|31.51|38|2024-11-07|15/09/2024|||||61.5|1|2024-08-05|15/06/2024|||||62.200000762939|1
2024-10-06 11:13:29|08447|1141641|4348|861.56M|861560000|6.09|149239|-6.43|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-10-06 11:13:41|08448|11747|4290|1.77B|1770000000|27.2|480620|49.57|33|2024-11-07|15/09/2024|||||27.200000762939|1|2024-08-01|15/06/2024|||||28.85000038147|1
2024-10-06 11:13:50|08449|1171243|2081|5.5B|5500000000|154.8|134506|56.11|18|2024-11-04|15/09/2024|||||154.80000305176|1|2024-08-07|15/06/2024|2.2||434000000|596000000|170.60000610352|1
2024-10-06 11:13:59|08450|11617|8040|893.62M|893620000|14.92|266761|-9.94|31|2024-10-29|15/09/2024|||||15|1|2024-08-05|15/06/2024|||||16.10000038147|1
2024-10-06 11:14:05|08451|11628|8150|408.56M|408560000|14|375580|5.6|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
2024-10-06 11:14:16|08452|11645|2280|55.70B|55700000000|55.7|634171|-13.54|46|2025-01-20|15/12/2024||0.5||5110000000|55.799999237061|1|2024-10-07|15/09/2024||0.51||5010000000|55.799999237061|1
2024-10-06 11:14:26|08453|11636|8230|7.21B|7210000000|180|430293|199.74|31|2024-10-30|15/09/2024|||||180|1|2024-08-05|15/06/2024|||||209|1
2024-10-06 11:14:34|08454|11671|1213|773.71M|773710000|71|160556|58.56|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
2024-10-06 11:14:43|08455|11691|2170|2.84B|2840000000|40.65|258596|-3.33|34|2024-10-29|15/09/2024|||||40.650001525879|1|2024-08-01|15/06/2024|||446000000|446000000|41.849998474121|1
2024-10-06 11:14:51|08456|19027|8310|483.32M|483320000|11.16|857216|-7.17|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
2024-10-06 11:15:00|08457|11690|2160|1.26B|1260000000|28.3|2848251|87.02|37|2024-10-31|15/09/2024|||||28.299999237061|1|2024-07-21|15/06/2024|||||26.700000762939|1
2024-10-06 11:15:09|08458|1163395|1182|1.31B|1310000000|12.62|476498|8.94|17|2023-05-04|15/03/2023|0.12||68920000||14.577779769897|1|2023-02-28|15/12/2022|0.18||72020000||13.031112670898|1
2024-10-06 11:15:16|08459|11646|4061|800.10M|800100000|1.27|20022724|29.59|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
2024-10-06 11:15:27|08460|11694|2200|1.89B|1890000000|126|169788|115.45|36|2024-10-29|15/09/2024|||||125.80000305176|1|2024-07-29|15/06/2024|||376000000|376000000|131|1
2024-10-06 11:15:35|08461|997127|7201|717.00M|717000000|7.14|1857851|22.52|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
2024-10-06 11:15:43|08462|1131253|4321|10.02B|10020000000|20.54|1933850|6.24|25|2024-11-07|15/09/2024||0.53||596090000|20.540000915527|1|2024-08-05|15/06/2024|0.51|0.51|593530000|593530000|19.680000305176|1
2024-10-06 11:15:51|08463|1177730|7202|32.25B|32250000000|267.8|251768|-13.31|17|2024-10-22|15/09/2024||3.78||3110000000|268.20001220703|1|2024-07-22|15/06/2024|3.77|3.18|2770000000|2770000000|279.20001220703|1
2024-10-06 11:15:59|08464|11620|8070|1.50B|1500000000|18.76|440750|-2.55|31|2024-11-04|15/09/2024|||||18.60000038147|1|2024-08-05|15/06/2024|||||19.700000762939|1
2024-10-06 11:16:07|08465|11733|4150|4.88B|4880000000|27.5|611297|34.93|36|2024-10-17|15/09/2024|||||27.35000038147|1|2024-07-31|15/06/2024|||||24.180000305176|1
2024-10-06 11:16:20|08466|11663|1080|37.32B|37320000000|18.64|2072380|8.3|45|2024-10-21|15/09/2024||0.5025||2210000000|18.639999389648|1|2024-08-05|15/06/2024||0.5025|2340000000|2340000000|20.39999961853|1
2024-10-06 11:16:29|08467|11727|4080|1.85B|1850000000|14.66|458518|32.03|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
2024-10-06 11:16:38|08468|19029|1301|911.20M|911200000|32.45|185470|12.95|31|2024-10-29|15/09/2024|||||32.200000762939|1|2024-08-08|15/06/2024|||||26.950000762939|1
2024-10-06 11:16:46|08469|11670|1212|12.69B|12690000000|158.6|128303|79.86|31|2024-10-30|15/09/2024|||||158.60000610352|1|2024-08-05|15/06/2024|||781000000|772000000|149|1
2024-10-06 11:16:54|08470|1142328|4292|3.35B|3350000000|78.1|196144|13.57|23|2024-12-11|15/10/2024|||||78.099998474121|1|2024-09-04|15/07/2024|||173000000|173000000|81|1
2024-10-06 11:17:03|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
2024-10-06 11:17:10|08472|11753|7040|3.26B|3260000000|95.6|1200911|136.38|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
2024-10-06 11:17:20|08473|11638|8250|1.55B|1550000000|29.35|143876|-4.93|31|2024-11-04|15/09/2024|||||29.25|1|2024-08-05|15/06/2024|||380000000|380000000|30.799999237061|1
2024-10-06 11:17:28|08474|11688|2140|1.56B|1560000000|15.5|1210615|18.57|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
2024-10-06 11:17:37|08475|997125|4051|621.67M|621670000|6.14|1123638|0.32|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
2024-10-06 11:17:46|08476|11723|4030|21.08B|21080000000|28.55|634464|27.42|40|2024-10-22|15/09/2024|||||28.549999237061|1|2024-07-28|15/06/2024|||||27.549999237061|1
2024-10-06 11:17:55|08477|11730|4110|2.24B|2240000000|3.72|6677142|82.69|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
2024-10-06 11:18:04|08478|103949|1302|2.39B|2390000000|39.8|375853|23.37|24|2024-10-22|15/09/2024|||||39.799999237061|1|2024-08-04|15/06/2024|||786000000|786000000|46.299999237061|1
2024-10-06 11:18:12|08479|11668|1210|827.75M|827750000|30.2|109296|-4.43|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
2024-10-06 11:18:19|08480|1167201|4161|8.63B|8630000000|7.4|2507507|23.13|22|2024-11-05|15/09/2024||0.05||1410000000|7.3899998664856|1|2024-08-11|15/06/2024|0.06|0.06|1420000000|1420000000|6.7300000190735|1
2024-10-06 11:18:29|08481|11658|1020|16.44B|16440000000.000002|16.06|2803811|27.96|41|2024-10-23|15/09/2024|||||16.059999465942|1|2024-08-05|15/06/2024|0.31||903000000|903000000|16.959999084473|1
2024-10-06 11:18:36|08482|1141640|4347|1.58B|1580000000|9.6|82166|5.33|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-10-06 11:18:46|08483|11661|1050|38.18B|38180000000|31.9|1030549|-7.23|41|2024-10-23|15/09/2024||0.8883||2420000000|31.89999961853|1|2024-08-05|15/06/2024|0.8903|0.8903|2340000000|2340000000|36.299999237061|1
2024-10-06 11:18:55|08484|11744|4260|6.47B|6470000000|83.2|218308|21.48|34|2024-10-24|15/09/2024|||||83|1|2024-08-01|15/06/2024|||398000000|406000000|89.400001525879|1
2024-10-06 11:19:03|08485|11634|8210|30.77B|30770000000|205|145287|-2.21|33|2024-10-29|15/09/2024||2.79|||205.60000610352|1|2024-07-30|15/06/2024|2.64|2.64|4470000000|4470000000|238.39999389648|1
2024-10-06 11:19:17|08486|11640|8270|570.00M|570000000|19|398581|-8.21|31|2024-11-04|15/09/2024|||||19|1|2024-08-05|15/06/2024|||||19.260000228882|1
2024-10-06 11:19:26|08487|40966|4005|8.71B|8710000000|195.6|87977|59.35|33|2024-10-29|15/09/2024|||||195.60000610352|1|2024-08-01|15/06/2024|||297000000|292670000|206.60000610352|1
2024-10-06 11:19:36|08488|40409|6004|8.89B|8890000000|108.4|148162|4.9|37|2024-11-05|15/09/2024|||||108.40000152588|1|2024-08-04|15/06/2024|||582000000|564500000|116.59999847412|1
2024-10-06 11:19:46|08489|11675|2001|1.07B|1070000000.0000001|15.92|481584|-24.63|34|2024-10-07|15/09/2024|||||15.920000076294|1|2024-08-08|15/06/2024|||||14.859999656677|1
2024-10-06 11:19:55|08490|11637|8240|1.23B|1230000000|40.85|629082|102.12|31|2024-11-04|15/09/2024|||||40.849998474121|1|2024-08-05|15/06/2024|||||27.049999237061|1
2024-10-06 11:20:04|08491|40408|3003|2.38B|2380000000|17.02|237297|-3.38|37|2024-10-30|15/09/2024|||||17.020000457764|1|2024-07-28|15/06/2024|||117000000|117000000|19.719999313354|1
2024-10-06 11:20:15|08492|40965|4004|14.96B|14960000000|154|74547|12.39|38|2024-11-04|15/09/2024||1.2||824810000|154|1|2024-08-05|15/06/2024|0.84|0.84|746530000|743020000|156|1
2024-10-06 11:20:25|08493|11748|4300|15.21B|15210000000|14.02|2978595|0.41|45|2024-11-04|15/09/2024||0.19||829890000|14.020000457764|1|2024-08-06|15/06/2024|0.15|0.21|961560000|961560000|13.199999809265|1
2024-10-06 11:20:31|08494|1073180|4339|679.44M|679440000|6.32|155485|-18.19|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
2024-10-06 11:20:40|08495|1159097|4013|100.31B|100310000000|287.4|183888|21.44|23|2024-10-28|15/09/2024|||||287.39999389648|1|2024-07-28|15/06/2024||1.52|2600000000|2530000000|281.39999389648|1
2024-10-06 11:20:48|08496|11721|4010|2.70B|2700000000|27|113154|9.58|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-10-06 11:20:56|08497|943613|1303|7.84B|7840000000|7.02|7398150|256.72|25|2023-05-14|15/03/2023|0.78||380200000||1.6599999666214|1|2023-04-02|15/12/2022|0.89||364900000||1.3619999885559|1
2024-10-06 11:21:06|08498|11740|4220|9.30B|9300000000|8.17|2938777|9.19|39|2024-11-06|15/09/2024|||||8.170000076294|1|2024-08-08|15/06/2024|||||8.1999998092651|1
2024-10-06 11:21:15|08499|40410|8311|343.62M|343620000|14.96|828438|15.47|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
2024-10-06 11:21:25|08500|11717|3080|2.73B|2730000000|31.75|66459|-14.1|38|2024-10-23|15/09/2024|||||31.75|1|2024-08-04|15/06/2024|||267000000|277500000|32.200000762939|1
2024-10-06 11:21:35|08501|11751|7020|39.04B|39040000000|50.7|1016651|20.14|45|2024-10-21|15/09/2024||0.8425||4360000000|50.799999237061|1|2024-07-23|15/06/2024|0.86|0.8595|4470000000|4470000000|53.900001525879|1
2024-10-06 11:21:45|08502|19031|4003|7.14B|7140000000|93.7|318708|20.41|42|2024-10-28|15/09/2024||1.69||1570000000|93.699996948242|1|2024-07-30|15/06/2024|1.33|1.33|1920000000|1920000000|89.900001525879|1
2024-10-06 11:21:54|08503|11692|2180|530.73M|530730000|45.95|191267|-5.38|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
2024-10-06 11:22:01|08504|11736|4180|1.11B|1110000000|4.1|4184581|32.79|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
2024-10-06 11:22:10|08505|11683|2080|7.81B|7810000000|104.8|190863|69.28|36|2024-11-04|15/09/2024|||||104.80000305176|1|2024-08-07|15/06/2024|||||111.40000152588|1
2024-10-06 11:22:27|08506|11639|8260|342.60M|342600000|11.4|319008|-10.87|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
2024-10-06 11:22:34|08507|11625|8120|686.59M|686590000|14.9|548088|11.34|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
2024-10-06 11:22:43|08508|11647|6001|2.10B|2100000000|59.4|205111|22.31|34|2024-10-28|15/09/2024|||||59.400001525879|1|2024-08-04|15/06/2024|||216000000||48|1
2024-10-06 11:22:52|08509|19032|3001|1.12B|1120000000|11.6|254014|-3.65|31|2024-08-12|15/06/2024|||||11.60000038147|1|2024-05-14|15/03/2024|||||11.640000343323|1
2024-10-06 11:23:03|08510|11648|6002|1.68B|1680000000|25.8|361566|-19.48|45|2024-10-23|15/09/2024||0.12||329530000|25.799999237061|1|2024-08-04|15/06/2024|-0.45|0.08|300860000|301000000|26.75|1
2024-10-06 11:23:11|08511|1178933|2082|348.7B|348700000000|486.8|252768|153.97|16|2024-10-31|15/09/2024||0.6085||1910000000|486|1|2024-08-04|15/06/2024|0.86|0.5998|1560000000|1700000000|398|1
2024-10-06 11:23:21|08512|11743|4250|27.34B|27340000000|23.68|2300485|10.48|44|2024-11-06|15/07/2024|||||23.680000305176|1|2024-08-04|15/04/2024|||||25|1
2024-10-06 11:23:27|08513|1010626|4332|397.98M|397980000|6.03|118806|-14.47|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-10-06 11:23:33|08514|1127827|4342|2.08B|2080000000|10.98|249401|-14.18|0||
2024-10-06 11:23:42|08515|11737|4190|15.46B|15460000000|12.88|1808347|-9.15|40|2024-10-31|15/09/2024||0.22||2720000000|12.880000114441|1|2024-08-08|15/06/2024|0.14|0.125|2650000000|2520000000|12.739999771118|1
2024-10-06 11:23:50|08516|11656|6090|660.00M|660000000|13.2|322547|-6.11|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-10-06 11:24:00|08517|19023|3091|1.12B|1120000000|10.32|131152|-9.66|37|2024-11-07|15/09/2024|||||10.319999694824|1|2024-08-08|15/06/2024|||||10.699999809265|1
2024-10-06 11:24:08|08518|19030|4310|5.05B|5050000000|14.9|596748|-4.45|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
2024-10-06 11:24:18|08519|11746|4280|42.32B|42320000000|11.24|1616539|52.99|40|2024-11-06|15/09/2024|||||11.279999732971|1|2024-08-07|15/06/2024|||647460000||7.8299999237061|1
2024-10-06 11:24:27|08520|985835|4011|787.76M|787760000|13.72|490201|5.85|31|2024-11-04|15/09/2024|||||13.720000267029|1|2024-08-08|15/06/2024|||||14.220000267029|1
2024-10-06 11:24:36|08521|1097263|1830|10.52B|10520000000|201.6|118884|42.7|30|2024-10-28|15/09/2024|||||201.60000610352|1|2024-07-30|15/06/2024|||343700000|369000000|231|1
2024-10-06 11:24:46|08522|11669|1211|179.25B|179250000000|48.55|2770624|31.93|46|2025-01-27|15/12/2024||0.2524||8110000000|48.599998474121|1|2024-10-29|15/09/2024||0.233||7660000000|48.599998474121|1
2024-10-06 11:24:55|08523|11696|2220|619.50M|619500000|17.54|347829|4.26|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
2024-10-06 11:25:04|08524|11615|8020|731.00M|731000000|14.52|424221|-25.15|31|2024-11-05|15/09/2024|||||14.520000457764|1|2024-08-07|15/06/2024|||239000000|239000000|16.680000305176|1
2024-10-06 11:25:17|08525|11729|4100|19.45B|19450000000|117.4|89956|86.44|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-10-06 11:25:25|08526|11616|8030|2.44B|2440000000|23.18|963409|64.86|33|2024-11-04|15/09/2024|||||23.10000038147|1|2024-08-05|15/06/2024|||||26|1
2024-10-06 11:25:32|08527|1141642|4346|315.09M|315090000|4.26|119549|-11.7|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-10-06 11:25:40|08528|11709|2370|1.58B|1580000000|40.15|751436|119.53|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
2024-10-06 11:25:48|08529|969107|4009|6.52B|6520000000|69.8|401024|13.06|31|2024-10-31|15/09/2024|||||70|1|2024-08-04|15/06/2024|||732000000|684000000|77.400001525879|1
2024-10-06 11:25:57|08530|953109|1202|3.51B|3510000000|40.1|622490|29.26|31|2024-11-06|15/09/2024|||||40.049999237061|1|2024-08-11|15/06/2024|||262000000|262000000|37.950000762939|1
2024-10-06 11:26:06|08531|11720|4002|19.18B|19180000000|96.3|284257|-7.69|40|2024-10-31|15/09/2024||0.94||744670000|96.300003051758|1|2024-08-05|15/06/2024|0.8|1.26|690150000|690300000|112|1
2024-10-06 11:26:13|08532|1054997|4336|583.16M|583160000|5.62|123366|-5.15|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
2024-10-06 11:26:19|08533|1054998|4335|450.56M|450560000|5.12|116638|-12.16|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
2024-10-06 11:26:29|08534|11649|6010|8.05B|8050000000.000001|26.65|1231327|22.07|37|2024-10-28|15/09/2024|||||26.700000762939|1|2024-07-21|15/06/2024|||790000000|900000000|30.950000762939|1
2024-10-06 11:26:37|08535|40407|3002|1.54B|1540000000|9.05|622673|-23.21|35|2024-10-29|15/09/2024|||||9.0500001907349|1|2024-08-07|15/06/2024|||120000000|116500000|8.2600002288818|1
2024-10-06 11:26:45|08536|11695|2210|617.40M|617400000|26|188836|-17.34|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
2024-10-06 11:26:54|08537|942783|1180|198.56B|198560000000|33.45|5331222|1.21|34|2025-01-29|15/12/2024||0.8383||9540000000|33.400001525879|1|2024-10-24|15/09/2024||0.8239||9350000000|33.400001525879|1
2024-10-06 11:27:02|08538|1116144|4291|8.97B|8970000000|208|92404|109.76|24|2024-11-18|15/08/2024|||||208|1|2024-07-04|15/05/2024|||145000000|146000000|169|1
2024-10-06 11:27:11|08539|11684|2090|719.47M|719470000|22.82|185053|3.17|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
2024-10-06 11:27:20|08540|48637|3004|1.62B|1620000000|9.01|241536|-14.59|36|2024-10-17|15/09/2024|||||9.0100002288818|1|2024-08-07|15/06/2024|||||8.8000001907349|1
2024-10-06 11:27:30|08541|11710|2380|13.13B|13130000000|7.86|3118511|-24.19|39|2024-10-22|15/09/2024|||||7.8600001335144|1|2024-08-07|15/06/2024|||9520000000||7.4000000953674|1
2024-10-06 11:27:39|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
2024-10-06 11:27:49|08543|11714|3040|5.78B|5780000000|52.6|159748|-15.73|39|2024-11-05|15/09/2024|||||52.599998474121|1|2024-08-11|15/06/2024|0.83|0.83|276000000|261330000|51.900001525879|1
2024-10-06 11:27:57|08544|997128|6012|392.05M|392050000|24.8|391812|-3.63|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-10-06 11:28:05|08545|11741|4230|1.89B|1890000000|62.5|1139188|178.22|33|2024-11-07|15/09/2024|||||62.400001525879|1|2024-08-08|15/06/2024|||||25.89999961853|1
2024-10-06 11:28:18|08546|11657|1010|72.48B|72480000000|24.18|2839214|-6.77|45|2024-10-21|15/09/2024||0.6679||4190000000|24.180000305176|1|2024-08-04|15/06/2024|0.7584|0.754|4000000000|4000000000|27.25|1
2024-10-06 11:28:26|08547|994496|4330|1.15B|1150000000|6.71|183274|-17.55|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
2024-10-06 11:28:36|08548|11662|1060|69.86B|69860000000|34|2196163|2.59|46|2025-02-06|15/12/2024||0.9221||3560000000|34|1|2024-10-24|15/09/2024||0.9434||3520000000|34|1
2024-10-06 11:28:44|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
2024-10-06 11:28:54|08550|11677|2010|218.40B|218400000000|72.9|2186807|-10.62|46|2025-01-22|15/12/2024||0.6175||36120000000|72.900001525879|1|2024-10-28|15/09/2024||0.6355||35780000000|72.900001525879|1
2024-10-06 11:29:04|08551|11678|2020|55.22B|55220000000|116.2|487575|-10.3|45|2025-01-23|15/12/2024||1.46||2740000000|116.19999694824|1|2024-10-22|15/09/2024||1.59||2680000000|116.19999694824|1
2024-10-06 11:29:13|08552|11644|2270|11.56B|11560000000|361.2|32968|11.06|32|2024-10-21|15/06/2024||||753000000|361.20001220703|1|2024-07-25|15/03/2024|||717000000|718000000|335.39999389648|1
2024-10-06 11:29:23|08553|997126|1832|577.50M|577500000|3.29|3682346|5.28|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
2024-10-06 11:29:31|08554|11631|8180|534.60M|534600000|17.78|1499061|17.82|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
2024-10-06 11:29:42|08555|11703|2310|20.49B|20490000000|28.3|1488958|-21.15|45|2024-10-16|15/09/2024||0.3843||1830000000|28.299999237061|1|2024-07-20|15/06/2024|0.17|0.2571|1770000000|1850000000|29.299999237061|1
2024-10-06 11:29:52|08556|11659|1030|16.25B|16250000000|13|857993|8.48|40|2024-10-23|15/09/2024|||||13|1|2024-08-04|15/06/2024|||1020000000|1020000000|12.659999847412|1
2024-10-06 11:30:01|08557|11686|2120|2.04B|2040000000|34.4|1010075|21.96|29|2024-05-15|15/03/2024|1.84||121890000||44.900001525879|1|2024-03-17|15/12/2023|0.641||55180000||34|1
2024-10-06 11:30:10|08558|11623|8100|476.40M|476400000|15.7|191153|17.4|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
2024-10-06 11:30:18|08559|11618|8050|506.00M|506000000|25.25|279997|27.6|31|2024-10-29|15/09/2024|||||25.200000762939|1|2024-08-01|15/06/2024|||||27.39999961853|1
2024-10-06 11:30:30|08560|11724|4040|2.56B|2560000000|20.34|1019542|21.89|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-10-06 11:30:38|08561|11679|2030|1.16B|1160000000|77|106953|-10.8|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-10-06 11:30:45|08562|11725|4050|5.45B|5450000000|78|789205|23.65|28|2024-10-23|15/09/2024|||||77.5|1|2024-07-28|15/06/2024|||2490000000|2470000000|58.799999237061|1
2024-10-06 11:30:53|08563|1153650|2222|6.54T|6540000000000|27.05|14938482|-19.13|25|2024-11-05|15/09/2024||0.4265||428920000000|27|1|2024-08-04|15/06/2024|0.44|0.4366|470610000000|426900000000|27.5|1
2024-10-06 11:31:04|08564|11685|2110|515.15M|515150000|74.5|111830|34.97|36|2024-11-27|15/09/2024|||||74.5|1|2024-08-28|15/06/2024|||||67.800003051758|1
2024-10-06 11:31:14|08565|11713|3030|6.24B|6240000000|40.75|173491|-20.81|40|2024-10-31|15/09/2024|||||40.75|1|2024-08-06|15/06/2024|0.57|0.66|378000000|383000000|40.5|1
2024-10-06 11:31:23|08566|11680|2040|2.99B|2990000000|29.8|658230|41.68|40|2024-10-14|15/09/2024|||||29.5|1|2024-07-30|15/06/2024|||283000000|283000000|29.049999237061|1
2024-10-06 11:31:32|08567|11697|2230|9.24B|9240000000|10.94|2959428|154.09|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
2024-10-06 11:31:40|08568|953110|4008|1.23B|1230000000|33.9|251917|17.69|33|2024-11-04|15/09/2024|||||33.849998474121|1|2024-08-01|15/06/2024|||||33.900001525879|1
2024-10-06 11:31:50|08569|11749|5110|67.83B|67830000000|16.22|1411024|-9.82|43|2024-11-06|15/09/2024|||||16.239999771118|1|2024-08-07|15/06/2024|1.16|1.16|22380000000|22380000000|16.700000762939|1
2024-10-06 11:31:59|08570|954945|4031|9.22B|9220000000|49|875006|68.38|33|2024-11-04|15/09/2024|||||48.799999237061|1|2024-08-05|15/06/2024|||720000000|720000000|49.799999237061|1
2024-10-06 11:32:08|08571|11707|2350|11.83B|11830000000|7.88|3540575|-33.69|46|2025-01-28|15/12/2024||-0.0897||2660000000|7.8800001144409|1|2024-10-21|15/09/2024||-0.2353||2140000000|7.8800001144409|1
2024-10-06 11:32:19|08572|103952|4006|1.03B|1030000000|22.98|265823|6.73|31|2024-11-06|15/09/2024|||||22.979999542236|1|2024-08-08|15/06/2024|||||22.89999961853|1
2024-10-06 11:32:29|08573|11633|8200|3.12B|3120000000|34.85|2170688|93.77|31|2024-10-31|15/09/2024|||||35|1|2024-08-04|15/06/2024|||168000000|168000000|30.700000762939|1
2024-10-06 11:32:39|08574|11642|2050|29.99B|29990000000|26.25|1877360|-28.88|45|2024-10-22|15/09/2024||0.21||6720000000|26.25|1|2024-08-06|15/06/2024|0.16|0.1582|5380000000|5370000000|42.5|1
2024-10-06 11:32:46|08575|1097260|4344|1.52B|1520000000|8.12|142959|5.64|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
2024-10-06 11:32:55|08576|40406|1810|6.09B|6090000000|22.5|1879319|-3.86|37|2024-11-06|15/09/2024|||||22.459999084473|1|2024-08-08|15/06/2024|0.18||1030000000|1030000000|22.799999237061|1
2024-10-06 11:33:03|08577|11652|6050|1.10B|1100000000|27.35|2465458|8.62|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
2024-10-06 11:33:15|08578|11672|1214|1.45B|1450000000|26.1|446179|26.42|40|2024-11-05|15/09/2024||||355000000|25.950000762939|1|2024-07-28|15/06/2024|||383000000|383000000|31.10000038147|1
2024-10-06 11:33:23|08579|11653|6060|604.20M|604200000|20.16|730795|16.93|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2024-10-06 11:33:31|08580|11687|2130|374.63M|374630000|27.7|308250|-13.96|24|2023-05-15|15/12/2022|-0.49||34130000||37.75|1|2022-11-13|15/09/2022|-0.19||38400000||34.959999084473|1
2024-10-06 11:33:39|08581|11732|4140|534.60M|534600000|2.75|2812871|-3.51|24|2023-02-27|15/12/2022|-0.33||85310||2.9800000190735|1|2022-11-14|15/09/2022|-0.26||75010||3.6099998950958|1
2024-10-06 11:33:49|08582|11699|2250|14.14B|14140000000|18.7|1376434|-19.64|41|2025-01-30|15/12/2024||0.21||0.00|18.700000762939|1|2024-10-23|15/09/2024||0.21||0.00|18.700000762939|1
2024-10-06 11:33:58|08583|11693|2190|2.40B|2400000000|29.35|411985|24|31|2024-10-30|15/09/2024|||||29.299999237061|1|2024-08-07|15/06/2024|||283000000|283000000|33.450000762939|1
2024-10-06 11:34:07|08584|11715|3050|4.68B|4680000000|33.45|110410|-21.19|40|2024-10-29|15/09/2024|||||33.450000762939|1|2024-08-06|15/06/2024|0.21|0.35|214000000|197500000|34.200000762939|1
2024-10-06 11:34:20|08585|11682|2070|3.92B|3920000000|32.35|1202769|-2.47|39|2024-10-31|15/09/2024|||||32.299999237061|1|2024-08-11|15/06/2024|||433000000|433000000|27.10000038147|1
2024-10-06 11:34:29|08586|11702|2300|2.36B|2360000000|63.3|177811|88.12|33|2024-11-05|15/09/2024|||||63.299999237061|1|2024-07-23|15/06/2024|||||78.699996948242|1
2024-10-06 11:34:36|08587|11745|4270|817.20M|817200000|13.58|186359|-11.77|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
2024-10-06 11:34:46|08588|11722|4020|9.10B|9100000000|24.32|1057588|90.62|36|2024-11-06|15/09/2024|||||24.319999694824|1|2024-08-07|15/06/2024|||511000000|511000000|19.799999237061|1
2024-10-06 11:34:53|08589|11739|4210|23.41B|23410000000|292|68923|73.08|29|2024-11-05|15/09/2024|||||292|1|2024-08-06|15/06/2024|||851000000|851000000|235.60000610352|1
2024-10-06 11:35:01|08590|11674|1320|3.36B|3360000000|66.2|631698|102.37|34|2024-10-31|15/09/2024|||||66.300003051758|1|2024-08-01|15/06/2024|||||73.599998474121|1
2024-10-06 11:35:10|08591|11750|7010|210.45B|210450000000|42.2|4358841|14.86|45|2024-10-30|15/09/2024||0.7942||18940000000|42.150001525879|1|2024-07-23|15/06/2024|0.66|0.658|19160000000|19160000000|39|1
2024-10-06 11:35:20|08592|11708|2360|609.75M|609750000|40.35|110348|-6.04|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
2024-10-06 11:35:26|08593|1141643|4345|582.92M|582920000|4.88|167099|5.11|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
2024-10-06 11:35:34|08594|11651|6040|662.09M|662090000|16.94|255575|6.3|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
2024-10-06 11:35:45|08595|11728|4090|11.69B|11690000000|44.7|166046|70.73|39|2024-11-04|15/09/2024|||||44.700000762939|1|2024-08-11|15/06/2024|||325000000|325000000|44.75|1
2024-10-06 11:35:54|08596|40405|1201|903.81M|903810000|11.8|816668|1.95|31|2024-11-06|15/09/2024|||||11.739999771118|1|2024-08-04|15/06/2024|||||11.340000152588|1
2024-10-06 11:36:01|08597|1011863|4333|577.32M|577320000|11.34|53605|5.99|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
2024-10-06 11:36:06|08598|1176205|2281|2.71B|2710000000|135.2|124629|47.82|16|2024-10-29|15/09/2024|||||134.80000305176|1|2024-08-11|15/06/2024|||640000000|591000000|125|1
2024-10-06 11:36:14|08599|11726|4070|613.60M|613600000|15.34|116930|-14.68|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
2024-10-06 11:36:25|08600|11681|2060|7.18B|7180000000|10.72|2350670|-10.49|45|2024-10-28|15/09/2024|||||10.720000267029|1|2024-08-04|15/06/2024|0.06|0.06|1010000000|863670000|11.10000038147|1
2024-10-06 11:36:34|08601|11614|8010|21.55B|21550000000|143.4|372622|18.03|40|2024-10-29|15/09/2024||1.27|||143.39999389648|1|2024-08-07|15/06/2024|3.07|3.07|4200000000|4200000000|159.60000610352|1
2024-10-06 11:36:45|08602|11718|3090|1.10B|1100000000|12.16|174987|-16.55|37|2024-10-30|15/09/2024|||||12.159999847412|1|2024-08-07|15/06/2024|||||12.039999961853|1
2024-10-06 11:36:52|08603|11735|4170|1.19B|1190000000|1.03|28813824|48.57|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
2024-10-06 11:37:00|08604|1172117|4261|3.25B|3250000000|74|204727|24.55|18|2024-11-06|15/09/2024|||||74|1|2024-08-07|15/06/2024|||322000000|306000000|62.700000762939|1
2024-10-06 11:37:08|08605|11734|4160|316.55M|316550000|48.2|301523|-19.53|21|2023-04-02|15/12/2022|-0.56||||105.35944366455|1|2023-03-06|15/09/2022|-0.11||||53.778560638428|1
2024-10-06 11:37:25|08606|11632|8190|397.60M|397600000|9.88|418046|7.22|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
2024-10-06 11:37:34|08607|103951|3005|907.50M|907500000|16.52|136447|5.69|31|2024-10-30|15/09/2024|||||16.5|1|2024-07-30|15/06/2024|||||16.420000076294|1
2024-10-06 11:37:40|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
2024-10-06 11:37:49|08609|11643|2100|924.89M|924890000|39.65|409932|5.1|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
2024-10-06 11:37:59|08610|11619|8060|1.79B|1790000000|20.86|930512|14.64|28|2024-10-29|15/09/2024|||||20.780000686646|1|2024-08-05|15/06/2024|||770000000|770000000|26.89999961853|1
2024-10-06 11:38:07|08611|19025|8300|1.06B|1060000000|26.4|312836|57.45|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
2024-10-06 11:38:16|08612|11701|2290|23.46B|23460000000|41.45|866996|4.33|42|2025-01-15|15/12/2024||0.1716||1540000000|41.5|1|2024-10-15|15/09/2024||0.1677||1540000000|41.5|1
2024-10-06 11:38:26|08613|11716|3060|3.57B|3570000000|22.7|315369|-29.76|40|2024-10-17|15/09/2024|||||22.700000762939|1|2024-07-11|15/06/2024||0.34|210500000|209670000|26.799999237061|1
2024-10-06 11:38:36|08614|11712|3020|6.06B|6060000000|29.95|233743|-7.61|40|2024-10-15|15/09/2024|||||29.950000762939|1|2024-08-06|15/06/2024|0.53|0.53|261000000|257670000|30.25|1
2024-10-06 11:38:45|08615|1050725|3007|759.38M|759380000|33.7|210178|-1.27|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-10-06 11:38:56|08616|11752|7030|9.56B|9560000000|10.64|2594983|-17.93|41|2024-10-29|15/09/2024||0.1047||2680000000|10.640000343323|1|2024-07-25|15/06/2024|0.1185|0.1185|2550000000|2550000000|11.340000152588|1
2024-10-06 11:39:04|08617|11698|2240|1.52B|1520000000|24.96|821875|19.91|36|2024-10-31|15/09/2024|||||24.959999084473|1|2024-08-06|15/06/2024|||||20.10000038147|1
2024-10-06 11:39:12|08618|11689|2150|1.74B|1740000000|52.6|452049|1561.12|33|2024-10-23|15/09/2024|||||52|1|2024-07-25|15/06/2024|||||41.75|1
2024-10-06 11:39:21|08619|9179|STEL|52.68B|52680000000|3.19|42497584|34.03|45|2024-11-07|15/09/2024||0.0438||3610000000|3.1900000572205|1|2024-08-15|15/06/2024|0.04|0.0394|3410000000|3480000000|2.9100000858307|1
2024-10-06 11:39:31|08620|9184|TBEV|13.07B|13070000000|0.52|28734334|-3.7|43|2024-11-25|15/09/2024||0.1662|||0.51999998092651|1|2024-08-08|15/06/2024|0.3043|0.3043|69310000000|69360000000|0.49500000476837|1
2024-10-06 11:39:48|08621|9098|GENS|10.68B|10680000000|0.885|29179792|7.27|45|2024-11-07|15/09/2024||0.0147||664970000|0.88499999046326|1|2024-08-14|15/06/2024|0.01|0.0105|571300000|571260000|0.80000001192093|1
2024-10-06 11:40:00|08622|8968|CMLT|15.45B|15450000000|2.12|30599666|20.08|45|2024-10-24|15/09/2024|||||2.1199998855591|1|2024-08-13|15/06/2024||5.00|393400000|769450000|2.0945630073547|1
2024-10-06 11:40:11|08623|8969|DBSM|108.19B|108190000000|38.04|5128665|23.84|45|2024-11-07|15/09/2024||0.9273||5450000000|38.040000915527|1|2024-08-07|15/06/2024|0.98|0.9802|5480000000|5350000000|32.75|1
2024-10-06 11:40:24|08624|8959|CTDM|4.88B|4880000000|5.46|1673767|-16.57|45|2024-11-12|15/09/2024|||||5.460000038147|1|2024-08-14|15/06/2024||17.00||1487000000|5.1994910240173|1
2024-10-06 11:40:32|08625|8966|OCBC|67.02B|67019999999.99999|14.89|6131711|15.88|34|2024-11-06|15/09/2024||0.4152||3500000000|14.890000343323|1|2024-08-04|15/06/2024|0.43|0.41|3630000000|3530000000|14.800000190735|1
2024-10-06 11:40:42|08626|942528|CAPD|12.62B|12620000000|2.87|12245347|8.71|40|2024-10-25|15/09/2024|||||2.8699998855591|1|2024-07-30|15/06/2024||8.00||732910000|2.670000076294|1
2024-10-06 11:40:52|08627|8963|CMDG|3.23B|3230000000|1.49|6654472|15.5|43|2024-11-12|15/09/2024|||||1.4900000095367|1|2024-08-14|15/06/2024|||1110000000||1.3999999761581|1
2024-10-06 11:41:01|08628|8962|WLIL|20.85B|20850000000|3.34|4909574|-8.74|42|2024-10-25|15/09/2024||0.06|||3.3399999141693|1|2024-08-13|15/06/2024|0.06|0.06|15250000000||3.039999961853|1
2024-10-06 11:41:13|08629|8979|STEG|14.62B|14620000000|4.69|4523308|22.14|43|2024-11-11|15/09/2024|||||4.6900000572205|1|2024-08-14|15/06/2024|||2820000000||4.2800002098083|1
2024-10-06 11:41:24|08630|8960|SCIL|9.94B|9940000000|5.57|3561179|12.3|45|2024-11-15|15/09/2024||0.12|||5.5700001716614|1|2024-08-06|15/06/2024|0.14|0.14|||4.5100002288818|1
2024-10-06 11:41:34|08631|8955|KPLM|12.06B|12060000000|6.68|4190002|3.97|45|2024-10-17|15/09/2024|||||6.6799998283386|1|2024-08-01|15/06/2024|||||6.6399998664856|1
2024-10-06 11:41:43|08632|991280|KEPE|3.74B|3740000000|2.17|5991594|5.85|33|2024-10-15|15/09/2024|||||2.170000076294|1|2024-07-26|15/06/2024|||||1.9099999666214|1
2024-10-06 11:41:52|08633|9196|UOBH|53.28B|53280000000|31.86|2731908|12.74|33|2024-11-08|15/09/2024||0.877||3490000000|31.860000610352|1|2024-08-01|15/06/2024|0.8542|0.85|3480000000|3480000000|32.349998474121|1
2024-10-06 11:42:02|08634|9207|YAZG|9.84B|9840000000|2.49|22117037|56.6|37|2024-11-05|15/09/2024|||||2.4900000095367|1|2024-08-11|15/06/2024|||||2.4800000190735|1
2024-10-06 11:42:12|08635|942530|UTOS|4.72B|4720000000|5.59|948497|-11.77|37|2024-11-13|15/09/2024||0.0968||227250000|5.5900001525879|1|2024-08-12|15/06/2024|0.0774|0.134||179120000|5.3200001716614|1
2024-10-06 11:42:19|08636|1177475|CAPN|15.58B|15580000000|3.12|10719008|1.96|16|2024-10-17|15/09/2024|||||3.1199998855591|1|2024-08-13|15/06/2024||7.00||983830000|2.5199999809265|1
2024-10-06 11:42:29|08637|991283|MAPI|6.86B|6860000000|2.51|7011765|14.61|34|2025-01-28|15/12/2024||0.0311||182980000|2.5099999904633|1|2024-10-29|15/09/2024||0.031||182980000|2.5099999904633|1
2024-10-06 11:42:38|08638|8972|SGXL|12.51B|12510000000|11.68|2568423|19.55|45|2024-10-25|15/09/2024||||321000000|11.680000305176|1|2024-08-08|15/06/2024||||331000000|9.789999961853|1
2024-10-06 11:42:49|08639|955508|VENM|4.02B|4019999999.9999995|13.88|649382|12.57|37|2024-11-08|15/09/2024|||||13.880000114441|1|2024-08-06|15/06/2024|||717500000||14.439999580383|1
2024-10-06 11:42:58|08640|991284|MAPL|7.42B|7420000000|1.47|23197129|-5.16|34|2025-01-27|15/12/2024||0.02||187380000|1.4700000286102|1|2024-10-21|15/09/2024||0.02||187380000|1.4700000286102|1
2024-10-06 11:43:09|08641|953093|DFIR|2.99B|2990000000|2.21|1036967|-10.16|34|2024-10-29|15/09/2024|||||2.210000038147|1|2024-08-01|15/06/2024|||||1.75|1
2024-10-06 11:43:19|08642|8956|HKLD|8.67B|8670000000|3.93|2506343|13.26|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
2024-10-06 11:43:27|08643|985814|FRAE|4.36B|4360000000|1.16|14298722|9.43|26|2024-11-06|15/09/2024|||||1.1599999666214|1|2024-07-31|15/06/2024|||||0.98500001430511|1
2024-10-06 11:43:36|08644|991282|MACT|7.94B|7940000000|1.51|16851817|11.03|34|2025-02-04|15/12/2024||0.02||232030000|1.5099999904633|1|2024-10-24|15/09/2024||0.02||232030000|1.5099999904633|1
2024-10-06 11:43:46|08645|8961|SIAL|23.53B|23530000000|6.6|6219127|0.76|45|2024-11-08|15/09/2024||0.1676||4760000000|6.5999999046326|1|2024-07-31|15/06/2024|0.124|0.1643|4720000000|4820000000|6.9099998474121|1
2024-10-06 11:43:57|08646|955406|SATS|5.7B|5700000000|3.83|6103622|50.79|33|2024-11-07|15/09/2024|||||3.829999923706|1|2024-08-20|15/06/2024|0.043||1370000000||3.1099998950958|1
2024-10-06 11:44:06|08647|8957|JCYC|10.77B|10770000000|27.25|357436|-11.47|43|2024-11-06|15/09/2024|||||27.25|1|2024-08-01|15/06/2024|||||25.959999084473|1
2024-10-06 11:44:17|08648|8967|JARD|11.65B|11650000000|40.09|246492|-11.81|37|2024-11-05|15/09/2024|||||40.090000152588|1|2024-08-01|15/06/2024||2.46|||35.200000762939|1
2024-10-06 11:44:27|08649|955053|BANY|299.31M|299310000|0.345|177762|-11.54|31|2024-11-05|15/09/2024|||||0.34499999880791|1|2024-08-12|15/06/2024|||||0.36500000953674|1
2024-10-06 11:44:35|08650|24050|AFRE|3.01B|3010000000|23830|11067|23.59|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-10-06 11:44:43|08651|10875|ARPT|6.34B|6340000000|5436|173994|-6.7|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2024-10-06 11:44:53|08652|24044|ALLT|426.61M|426610000|1102|14698|42.55|45|2024-11-05|15/09/2024||-0.038||90060000|1102|1|2024-08-27|15/06/2024|-0.0736|-0.152|81610000|84740000|1278|1
2024-10-06 11:45:02|08653|10870|ALHE|5.54B|5540000000|3093|430518|9.16|34|2024-11-20|15/09/2024|||||3092|1|2024-08-14|15/06/2024|||||2612|1
2024-10-06 11:45:12|08654|1142179|ALTF|1.09B|1090000000|551|340431|2.39|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
2024-10-06 11:45:22|08655|10873|AMOT|7.57B|7570000000|1610|630003|-13.58|33|2024-11-11|15/09/2024|||||1610|1|2024-08-06|15/06/2024|||||1558|1
2024-10-06 11:45:31|08656|11886|APLP|227.19M|227190000|479.5|42511|-48.46|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-10-06 11:45:36|08657|1168294|AQUA|42.68M|42680000|150.1|162494|36.12|0||
2024-10-06 11:45:45|08658|942781|ARAD|568.63M|568630000|8883|2772|28.01|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
2024-10-06 11:45:50|08659|1173410|ARGO|1.68B|1680000000|9340|19074|76.91|0||
2024-10-06 11:46:01|08660|940927|ASHG|5.10B|5100000000|5028|95928|-1.23|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-10-06 11:46:14|08661|10973|AUDC|1.07B|1070000000.0000001|3579|48401|-5.87|44|2025-02-04|15/12/2024||1.1||232900000|3579|1|2024-10-29|15/09/2024||0.9506||228030000|3579|1
2024-10-06 11:46:21|08662|11884|AUGN|59.50M|59500000|276.7|94162|25.89|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
2024-10-06 11:46:30|08663|10878|AZRM|3.68B|3680000000|1746|174840|28.1|31|2024-11-18|15/09/2024|||||1746|1|2024-08-22|15/06/2024|||||1684|1
2024-10-06 11:46:38|08664|11316|AZRG|31.01B|31010000000|25500|72875|27.32|45|2024-11-20|15/09/2024||2.68||541300000|25500|1|2024-08-19|15/06/2024|3.13|2.67|858000000|532070000|24980|1
2024-10-06 11:46:48|08665|10952|POLI|47.71B|47710000000|3580|3304974|7.66|45|2024-11-20|15/09/2024||1.37||5120000000|3580|1|2024-08-15|15/06/2024|1.5|1.5|5090000000|5090000000|3569|1
2024-10-06 11:46:54|08666|1152803|BVC|433.4M|433400000|102|55417|-15.88|0||
2024-10-06 11:47:02|08667|10946|ORL|2.94B|2940000000|94.7|5791821|-21.89|29|2024-11-06|15/09/2024|||||94.699996948242|1|2024-08-06|15/06/2024|||||84.900001525879|1
2024-10-06 11:47:13|08668|10880|BEZQ|11.74B|11740000000|424|5071483|-18.88|45|2024-11-13|15/09/2024||0.1219||2210000000|423.29998779297|1|2024-08-07|15/06/2024|0.1|0.1283|1940000000|2220000000|430.89999389648|1
2024-10-06 11:47:21|08669|11802|BIG|9.92B|9920000000|40330|32754|35.32|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-10-06 11:47:29|08670|10881|BLSR|3.53B|3530000000|28900|6744|30.47|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-10-06 11:47:39|08671|11970|BONS|158.84M|158840000|13.6|864465|-20.93|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-10-06 11:47:46|08672|27521|BCNV|2.28B|2280000000|29550|5|9.97|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-10-06 11:47:55|08673|10987|CAMT|13.85B|13850000000|30470|97821|24.4|37|2024-11-13|15/09/2024||2.6||405030000|30520|1|2024-08-01|15/06/2024|2.5|2.37|389060000|372420000|38000|1
2024-10-06 11:48:04|08674|40402|CRSM|1.69B|1690000000|1925|56296|14.05|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-10-06 11:48:13|08675|10886|CEL|2.76B|2760000000|1664|182142|40.96|43|2024-11-26|15/09/2024|||||1664|1|2024-08-09|15/06/2024|0.33||1100000000||1524|1
2024-10-06 11:48:21|08676|10888|CLIS|4.78B|4780000000|6048|131790|3.06|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-10-06 11:48:34|08677|10991|CGEN|612.16M|612160000|681|60827|102.94|42|2024-11-07|15/09/2024||-0.3585||4900000|681|1|2024-08-06|15/06/2024|-0.0766|-0.3179|25680000|6210000|624.20001220703|1
2024-10-06 11:48:42|08678|10993|DANE|1.78B|1780000000|33000|7163|8.2|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-10-06 11:48:49|08679|10998|DNYA|2.63B|2630000000|8135|12846|-20.18|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-10-06 11:48:57|08680|10893|DLEA|2.06B|2060000000|2127|71262|-0.5|36|2024-11-25|15/09/2024|||||2127|1|2024-08-22|15/06/2024|||||2100|1
2024-10-06 11:49:06|08681|10890|NWMDp|11.64B|11640000000|989.3|1050316|-10.93|42|2024-11-14|15/09/2024|||||990.90002441406|1|2024-08-08|15/06/2024|0.116||252700000||901|1
2024-10-06 11:49:23|08682|10891|DLEKG|7.81B|7810000000|42340|41133|-20.86|44|2024-11-28|15/09/2024|||||42300|1|2024-08-22|15/06/2024|18||2520000000||39350|1
2024-10-06 11:49:30|08683|10994|DELG|4.31B|4310000000|16540|14328|12.45|0||
2024-10-06 11:49:37|08684|1171353|DLTI|1.6B|1600000000|6261|13907|53.7|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-10-06 11:49:45|08685|10996|DIMRI|6.43B|6430000000|33000|20986|33.28|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-10-06 11:49:51|08686|1171352|DIPL|900.21M|900210000|3255|8880|8.57|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-10-06 11:49:59|08687|10995|DIFI|1.55B|1550000000|51450|5086|22.47|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-10-06 11:50:11|08688|10899|DSCT|24.93B|24930000000|2011|3159877|-1.16|45|2024-11-26|15/09/2024||0.80||3840000000|2010|1|2024-08-12|15/06/2024||0.66|3790000000|3910000000|1995|1
2024-10-06 11:50:20|08689|1162384|DORL|2.61B|2610000000|1432|249430|89.09|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-10-06 11:50:29|08690|10906|ESLT|33.55B|33549999999.999996|76500|50347|-5.07|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
2024-10-06 11:50:36|08691|10901|ELCO|2.07B|2069999999.9999998|10600|18783|1.03|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-10-06 11:50:44|08692|10904|ELTR|5.51B|5510000000|142510|4515|-2.78|33|2024-11-28|15/09/2024|||||142320|1|2024-08-26|15/06/2024|||||147400|1
2024-10-06 11:50:52|08693|24052|ECP|1.52B|1520000000|7140|25410|-7.81|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-10-06 11:51:01|08694|10902|ELCRE|2.38B|2380000000|4234|76295|19.28|31|2024-11-13|15/09/2024|||||4236|1|2024-08-26|15/06/2024|||||4010|1
2024-10-06 11:51:11|08695|10979|ELWS|2.43B|2430000000|19000|33087|167.96|18|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-10-06 11:51:17|08696|102937|ELLO|579.1M|579100000|4520|4870|-21.22|0||
2024-10-06 11:51:24|08697|1117812|ENOG|8.07B|8070000000|4446|265391|-6.62|15|2024-11-27|15/09/2024|||||4446|1|2024-09-11|15/06/2024|||||4399|1
2024-10-06 11:51:31|08698|942758|ENRG|7.21B|7210000000|1307|699411|25.55|6|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2024-10-06 11:51:39|08699|102939|ENLT|7.02B|7020000000|5916|279853|9.57|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
2024-10-06 11:51:49|08700|11004|EQTL|4.35B|4350000000|11960|20580|2.42|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-10-06 11:51:58|08701|1072172|FTAL|6.71B|6710000000|40820|14849|11.55|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-10-06 11:52:05|08702|1152802|FIBIH|5.76B|5760000000|15950|40578|-5.58|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-10-06 11:52:16|08703|10909|FIBI|15.13B|15130000000|15070|167909|-7.9|33|2024-11-27|15/09/2024|||||15070|1|2024-08-15|15/06/2024|6.07||1640000000||14950|1
2024-10-06 11:52:25|08704|11007|FORTY|4.49B|4490000000|29240|11562|9.3|31|2024-11-20|15/09/2024|||||29240|1|2024-08-20|15/06/2024|||||28120|1
2024-10-06 11:52:33|08705|11854|FOX|3.73B|3730000000|26980|29989|5.76|35|2024-11-25|15/09/2024|||||26980|1|2024-08-28|15/06/2024|||||26970|1
2024-10-06 11:52:41|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
2024-10-06 11:52:50|08707|10915|GCT|2.51B|2510000000|1392|309338|18.96|45|2024-11-13|15/09/2024||0.55|||1394|1|2024-08-16|15/06/2024||0.53|438000000||1156|1
2024-10-06 11:52:56|08708|1167677|GNCL|61.32M|61320000|53.6|314424|-55.62|0||
2024-10-06 11:53:05|08709|1129335|GNRS|814.63M|814630000|62.9|2143886|11.23|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
2024-10-06 11:53:16|08710|10913|GILT|1.10B|1100000000|1922|76225|-20.83|24|2024-11-12|15/09/2024||0.0667||77250000|1922|1|2024-08-07|15/06/2024|0.1|0.05|76630000|74220000|1599|1
2024-10-06 11:53:25|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
2024-10-06 11:53:34|08712|10920|HARL|7.21B|7210000000|3504|387295|19.8|44|2024-11-27|15/09/2024||1.69|||3504|1|2024-09-03|15/06/2024|0.67|1.45|7730000000||3420|1
2024-10-06 11:53:42|08713|11016|HLAN|5.57B|5570000000|19320|27268|-1.21|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-10-06 11:53:54|08714|10923|ICL|20.44B|20440000000|1580|2029590|-25.01|46|2025-02-05|15/12/2024||0.0878||1800000000|1580|1|2024-11-06|15/09/2024||0.0927||1950000000|1580|1
2024-10-06 11:54:02|08715|102941|IDIN|1.71B|1710000000|11640|18229|36.68|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-10-06 11:54:11|08716|11019|IES|1.14B|1140000000|19970|3446|-5.74|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-10-06 11:54:19|08717|942782|INRM|1.79B|1790000000|1230|233673|7.2|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-10-06 11:54:27|08718|1128859|ISCD|2.75B|2750000000|1352|297833|-13.31|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-10-06 11:54:35|08719|11058|ISCN|4.24B|4240000000|1313|350538|43.24|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-10-06 11:54:45|08720|10925|ILCO|6.07B|6070000000|79880|6948|-16.51|44|2024-11-14|15/09/2024|||||79880|1|2024-08-15|15/06/2024|||||77150|1
2024-10-06 11:54:53|08721|11020|ILDC|1.32B|1320000000|3255|49671|-6.47|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-10-06 11:55:00|08722|1166585|ISHI|1.63B|1630000000|6396|7923|-30.59|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-10-06 11:55:10|08723|10926|ISRAp|4.12B|4120000000|158.1|2319167|-1.72|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-10-06 11:55:19|08724|11883|ISRS|3.65B|3650000000|72810|3146|-1.14|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-10-06 11:55:25|08725|945143|KEN|5.47B|5470000000|10010|33573|17.04|0||
2024-10-06 11:55:33|08726|11029|KRUR|830.78M|830780000|6605|1338|-20.26|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-10-06 11:55:43|08727|10932|LUMI|53.23B|53230000000|3519|3972899|12.98|45|2024-11-26|15/09/2024||1.32||5140000000|3522|1|2024-08-14|15/06/2024|1.49|1.13|5740000000|5010000000|3258|1
2024-10-06 11:55:51|08728|11910|LVPR|816.87M|816870000|5672|2637|-11.74|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-10-06 11:56:01|08729|24045|LPSN|423.46M|423460000|466.4|489293|-65.12|37|2024-11-06|15/09/2024||-0.046||71790000|466.39999389648|1|2024-07-31|15/06/2024|-0.0052|-0.0499|79880000|77450000|506.5|1
2024-10-06 11:56:11|08730|11037|MGIC|2.14B|2140000000.0000002|4358|28671|4.63|33|2024-11-11|15/09/2024||0.9116||514410000|4358|1|2024-08-14|15/06/2024|0.893|0.8924|507130000|495020000|3849|1
2024-10-06 11:56:18|08731|11038|MLTM|1.27B|1270000000|5800|11982|-9.31|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-10-06 11:56:26|08732|10938|MTRX|4.53B|4530000000|7118|103702|-7.59|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2024-10-06 11:56:34|08733|1166586|MAXO|1.45B|1450000000|1023|120335|45.25|19|2024-11-27|15/09/2024||0.2||339000000|1023|1|2024-08-14|15/06/2024|0.18|0.14|316900000|278000000|861.5|1
2024-10-06 11:56:42|08734|11041|MTRN|910.60M|910600000|831|393167|-78.9|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-10-06 11:56:49|08735|102938|MDTR|1.13B|1130000000|750.5|94898|-11.38|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
2024-10-06 11:56:56|08736|11942|MGOR|3.39B|3390000000|9229|29161|36.64|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-10-06 11:57:06|08737|10936|MLSR|13.28B|13280000000|27950|51870|15.34|43|2024-11-20|15/09/2024|||||27950|1|2024-08-15|15/06/2024|||||27050|1
2024-10-06 11:57:15|08738|1008671|MNRT|1.33B|1330000000|178.8|1374594|19.49|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-10-06 11:57:23|08739|10937|MMHD|6.56B|6560000000|10580|47352|21.67|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-10-06 11:57:34|08740|10934|MGDL|5.40B|5400000000|508.9|961731|6.65|45|2024-11-14|15/09/2024|||||508.89999389648|1|2024-08-19|15/06/2024|||||450|1
2024-10-06 11:57:42|08741|10922|MVNE|6.95B|6950000000|930.8|1378115|0.78|31|2024-11-20|15/09/2024|||||930.79998779297|1|2024-08-20|15/06/2024|||||915.20001220703|1
2024-10-06 11:57:56|08742|10939|MZTF|36.20B|36200000000|13980|410150|2.81|45|2024-11-26|15/09/2024||4.48||3520000000|13980|1|2024-08-14|15/06/2024|5.6|4.64|3840000000|3760000000|13650|1
2024-10-06 11:58:04|08743|10940|NFTA|2.07B|2069999999.9999998|2194|54462|10.64|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-10-06 11:58:14|08744|1173275|NYAX|3.48B|3480000000|9538|42960|17.26|3|2021-05-27|15/03/2021|-0.01||22770000||10350|1|2021-05-27|15/03/2020|-0||18100000||10350|1
2024-10-06 11:58:25|08745|12104|NTML|1.36B|1360000000|6866|8428|53.68|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-10-06 11:58:34|08746|10941|NICE|40.82B|40820000000|64960|103476|-4.45|45|2024-11-14|15/09/2024||9.87||2520000000|64960|1|2024-08-15|15/06/2024|9.73|9.53|2450000000|2450000000|61420|1
2024-10-06 11:58:46|08747|11047|NVMI|22.31B|22310000000|76870|61723|78.66|42|2024-11-07|15/09/2024||6.32||646890000|76870|1|2024-08-08|15/06/2024|6.1|5.02|594300000|547640000|72540|1
2024-10-06 11:58:55|08748|997120|NVLG|745.65M|745650000|145.9|194341|-11.82|31|2024-11-13|15/09/2024|||||145.89999389648|1|2024-08-21|15/06/2024|||||139.5|1
2024-10-06 11:59:03|08749|11973|ONE|3.51B|3510000000|4906|60303|3.12|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-10-06 11:59:16|08750|1043291|OPCE|7.51B|7510000000|2955|360932|21.49|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-10-06 11:59:21|08751|41400|OPK|3.92B|3920000000|560.5|337379|-5.12|0||
2024-10-06 11:59:28|08752|945707|ORA|17.5B|17500000000|28760|60631|7.17|17|2024-10-30|15/09/2024||0.3959||216790000|28760|1|2024-08-06|15/06/2024|0.37|0.3867|213000000|214070000|27810|1
2024-10-06 11:59:35|08753|1168509|NOFR|3.09B|3090000000|8576|61737|7.28|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-10-06 11:59:45|08754|10954|PTNR|2.96B|2960000000|1586|152859|6.49|45|2024-11-26|15/09/2024||0.3685||826200000|1586|1|2024-08-12|15/06/2024|0.31|0.1238|823000000|842620000|1610|1
2024-10-06 11:59:55|08755|10955|PZOL|4.24B|4240000000|39640|13734|24.94|45|2024-11-20|15/09/2024|||||39640|1|2024-08-21|15/06/2024|||||36170|1
2024-10-06 12:00:05|08756|24046|PERI|1.40B|1400000000|2978|109707|-75.28|34|2025-02-05|15/12/2024||1.36||490270000|2978|1|2024-11-06|15/09/2024||0.7523||376290000|2978|1
2024-10-06 12:00:15|08757|10953|PRGO|12.94B|12940000000|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
2024-10-06 12:00:25|08758|10950|PHOE|10.12B|10120000000|4026|648034|2.27|33|2024-11-27|15/09/2024||1.65|||4026|1|2024-08-22|15/06/2024|1.52|1.67|||3722|1
2024-10-06 12:00:35|08759|10951|PLSN|1.32B|1320000000|13850|3780|-8.05|31|2024-11-28|15/09/2024|||||13850|1|2024-08-29|15/06/2024|||||13180|1
2024-10-06 12:00:44|08760|11994|PTBL|1.85B|1850000000|25110|10419|51.52|31|2024-11-12|15/09/2024|||||25110|1|2024-08-13|15/06/2024|||||19160|1
2024-10-06 12:00:48|08761|1169904|DRS|8.59B|8590000000|3352|47067|0|0||
2024-10-06 12:00:57|08762|10956|RMLI|2.84B|2840000000|20540|23842|-6.21|35|2024-11-28|15/09/2024|||||20540|1|2024-08-22|15/06/2024|||||22220|1
2024-10-06 12:01:08|08763|11062|RATIp|3.27B|3270000000|290.5|1303245|-5.63|43|2024-11-27|15/09/2024|||||290.5|1|2024-08-20|15/06/2024|||||280|1
2024-10-06 12:01:19|08764|11064|RIT1|2.86B|2860000000|1466|235737|-4.75|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-10-06 12:01:26|08765|1173540|RTLS|3.17B|3170000000|6357|31841|-17.59|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-10-06 12:01:30|08766|11090|SPNS|7.75B|7750000000|13830|47667|23.5|0||
2024-10-06 12:01:39|08767|11072|SLARL|1.59B|1590000000|716|496811|-7.51|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-10-06 12:01:46|08768|945144|SPEN|7.32B|7320000000|2052|363889|-18.49|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2024-10-06 12:01:57|08769|10960|SKBN|4.63B|4630000000|856.3|587496|-15.88|37|2024-11-28|15/09/2024|||||856.29998779297|1|2024-08-21|15/06/2024|||||863|1
2024-10-06 12:02:05|08770|10958|SAE|8.81B|8810000000|3314|640449|88.9|37|2024-11-25|15/09/2024|||||3317|1|2024-08-18|15/06/2024|0.62||4000000000||2657|1
2024-10-06 12:02:17|08771|10961|STRS|6.73B|6730000000|5763|172808|-28.98|45|2024-11-25|15/09/2024||1.26|||5763|1|2024-08-29|15/06/2024|0.71|1.08|2750000000||5748|1
2024-10-06 12:02:35|08772|11074|SMT|3.75B|3750000000|5385|50640|16.11|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-10-06 12:02:44|08773|942777|TDRN|1.68B|1680000000|19630|11351|-27.4|33|2024-11-06|15/09/2024|||||19630|1|2024-08-15|15/06/2024|||||19970|1
2024-10-06 12:02:52|08774|1142298|TASE|3.2B|3200000000|3502|292456|59.89|27|2024-11-26|15/09/2024||0.2711||107390000|3502|1|2024-08-07|15/06/2024|0.25|0.25|105110000|105110000|2805|1
2024-10-06 12:03:00|08775|10963|TEVA|74.89B|74890000000|6597|1112649|92.58|42|2025-02-05|15/12/2024||2.65||15260000000|6600|1|2024-11-06|15/09/2024||2.44||15250000000|6600|1
2024-10-06 12:03:10|08776|10964|TSEM|18.66B|18660000000|16760|194051|75.06|45|2024-11-11|15/09/2024||1.98||1350000000|16760|1|2024-07-24|15/06/2024|1.93|1.65|1280000000|1300000000|14930|1
2024-10-06 12:03:20|08777|1173975|VRDS|3.27B|3270000000|2257|23949|1.81|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-10-06 12:03:28|08778|1155712|YHNF|3.15B|3150000000|21310|6720|43.66|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
2024-10-06 12:03:39|08779|41603|AMMB|16.68B|16680000000|5.04|8915213|34.76|45|2024-11-21|15/09/2024||||1098000000|5.039999961853|1|2024-08-20|15/06/2024|0.151|0.151|1150000000|1150000000|4.8899998664856|1
2024-10-06 12:03:49|08780|41692|AXIA|22.31B|22310000000|2.43|7078586|0.83|45|2024-11-28|15/09/2024||0.0193|||2.4300000667572|1|2024-08-28|15/06/2024|0.02|0.0175|5760000000|5760000000|2.4400000572205|1
2024-10-06 12:03:58|08781|41604|CIMB|84.86B|84860000000|7.92|27821633|47.67|45|2024-11-28|15/09/2024||0.1759||5590000000|7.9200000762939|1|2024-08-30|15/06/2024|0.1838|0.1885|5600000000|5600000000|8|1
2024-10-06 12:04:09|08782|41698|DIAL|12.41B|12410000000|2.2|5593858|7.32|44|2024-11-12|15/09/2024|||||2.2000000476837|1|2024-08-15|15/06/2024|0.025||810100000||2.539999961853|1
2024-10-06 12:04:23|08783|41693|CELC|42.47B|42470000000|3.62|4348486|-15.81|46|2025-01-22|15/12/2024||0.0405|||3.6199998855591|1|2024-11-15|15/09/2024||0.0405|||3.6199998855591|1
2024-10-06 12:04:35|08784|41626|GENT|15.94B|15940000000|4.14|7053178|1.47|45|2024-11-21|15/09/2024|||||4.1399998664856|1|2024-08-29|15/06/2024|0.065|0.081|6860000000|6860000000|4.4400000572205|1
2024-10-06 12:04:48|08785|41655|GENM|13.38B|13380000000|2.36|8490336|-4.07|45|2024-11-21|15/09/2024||0.04||2800000000|2.3599998950958|1|2024-08-29|15/06/2024|0.015|0.04|2670000000|2720000000|2.5699999332428|1
2024-10-06 12:04:57|08786|41625|HAPS|10.03B|10030000000|4.03|177025|-15.87|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
2024-10-06 12:05:07|08787|41667|HTHB|9.49B|9490000000|2.78|8805077|34.3|40|2024-11-05|15/09/2024|||||2.7799999713898|1|2024-08-06|15/06/2024|0.009|0.011|583800000|583800000|2.4800000190735|1
2024-10-06 12:05:19|08788|41685|HLBB|43.62B|43620000000|21.28|1718448|10.14|45|2024-11-27|15/09/2024||0.5261||1570000000|21.280000686646|1|2024-08-29|15/06/2024|0.5042|0.4993|1480000000|1480000000|21.10000038147|1
2024-10-06 12:05:30|08789|41606|HLCB|21.64B|21640000000|19.08|338153|9.78|39|2024-11-27|15/09/2024|||||19.079999923706|1|2024-08-29|15/06/2024|0.711|0.711|1730000000||18.540000915527|1
2024-10-06 12:05:39|08790|41678|IHHH|63.6B|63600000000|7.22|6958116|23.63|41|2024-11-28|15/09/2024||0.0512||5850000000|7.2199997901917|1|2024-08-29|15/06/2024|0.05|0.0545|6090000000|6090000000|6.3099999427795|1
2024-10-06 12:05:50|08791|41615|IOIB|23.08B|23080000000|3.72|1987048|-5.34|45|2024-11-20|15/09/2024||0.046||2620000000|3.7200000286102|1|2024-08-26|15/12/2023|0.0443|0.05|2400000000|2400000000|3.789999961853|1
2024-10-06 12:06:01|08792|41620|KLKK|22.91B|22910000000|20.9|601039|-2.34|45|2024-11-26|15/09/2024||0.3743||6060000000|20.89999961853|1|2024-08-19|15/06/2024|0.2465|0.3455|5500000000|6060000000|21|1
2024-10-06 12:06:11|08793|41607|MBBM|126.7B|126700000000|10.5|13591947|19.73|45|2024-11-20|15/09/2024||0.1994||7120000000|10.5|1|2024-08-29|15/06/2024|0.2096|0.1959|8030000000|7210000000|10.859999656677|1
2024-10-06 12:06:22|08794|41657|MAHB|17.35B|17350000000|10.4|1434705|44.44|45|2024-11-27|15/09/2024||0.1175||1500000000|10.39999961853|1|2024-08-30|15/06/2024|0.115|0.115|1380000000|1560000000|10.239999771118|1
2024-10-06 12:06:33|08795|41688|MXSC|28.59B|28590000000|3.65|2833066|-8.52|45|2024-10-25|15/09/2024||0.04||2670000000|3.6500000953674|1|2024-08-21|15/06/2024|0.046|0.0467|2590000000|2590000000|3.539999961853|1
2024-10-06 12:06:44|08796|41632|MISC|34.37B|34370000000|7.7|4547209|8.6|45|2024-11-26|15/09/2024|||||7.6999998092651|1|2024-08-23|15/06/2024|0.122||3330000000||8.5900001525879|1
2024-10-06 12:06:54|08797|950439|NESM|24.62B|24620000000|105|87842|-16.67|33|2024-11-12|15/09/2024|||||105|1|2024-07-25|15/06/2024|0.399|0.333|1520000000|1520000000|121.80000305176|1
2024-10-06 12:07:04|08798|41669|PCGB|46.4B|46400000000|5.8|4551570|-18.31|45|2024-11-20|15/09/2024||0.085||7680000000|5.8000001907349|1|2024-08-16|15/06/2024|0.0971|0.098|7730000000|7730000000|5.3000001907349|1
2024-10-06 12:07:19|08799|41684|PETR|17.82B|17820000000|17.94|463036|-20.27|41|2024-11-21|15/09/2024|||||17.940000534058|1|2024-08-20|15/06/2024|0.283|0.271|9840000000|9840000000|19|1
2024-10-06 12:07:30|08800|41689|PGAS|35.18B|35180000000|17.78|550845|5.08|45|2024-11-18|15/09/2024|||||17.780000686646|1|2024-08-20|15/06/2024|0.238|0.237|1650000000|1650000000|18.159999847412|1
2024-10-06 12:07:40|08801|41635|PEPT|20.49B|20490000000|14.4|555439|-3.49|42|2024-11-26|15/09/2024|||||14.39999961853|1|2024-08-29|15/06/2024|0.2115||1320000000||14.5|1
2024-10-06 12:07:49|08802|953641|PMET|40.54B|40540000000|4.92|8942266|4.24|33|2024-11-26|15/09/2024||0.0439|||4.9200000762939|1|2024-08-29|15/06/2024|0.0614|0.0439|3950000000|4030000000|5.1300001144409|1
2024-10-06 12:08:00|08803|41609|PUBM|87.93B|87930000000|4.53|30367830|12.41|44|2024-11-27|15/09/2024||0.0897||3490000000|4.5300002098083|1|2024-08-27|15/06/2024|0.092|0.0916|3410000000|3410000000|4.5100002288818|1
2024-10-06 12:08:10|08804|41605|RHBC|26.99B|26990000000|6.19|8854081|12.55|45|2024-11-26|15/09/2024||0.1678||2050000000|6.1900000572205|1|2024-08-27|15/06/2024|0.167|0.1693|2110000000|2110000000|5.9299998283386|1
2024-10-06 12:08:19|08805|41637|SIME|16.43B|16430000000|2.41|13842123|9.05|45|2024-11-28|15/09/2024||0.0701||19910000000|2.4100000858307|1|2024-08-27|15/12/2023|0.0493|0.04|15550000000|15550000000|2.6600000858307|1
2024-10-06 12:08:28|08806|1056019|SDGU|32.43B|32430000000|4.69|3109455|10.98|31|2024-11-27|15/09/2024||0.0571|||4.6900000572205|1|2024-08-30|15/06/2024|0.06|0.0594|4970000000|4970000000|4.5900001525879|1
2024-10-06 12:08:39|08807|41648|TENA|83.01B|83010000000|14.28|10940406|42.51|45|2024-11-28|15/09/2024||0.16||16370000000|14.279999732971|1|2024-08-29|15/06/2024|0.249|0.2433|14370000000|14370000000|14|1
2024-10-06 12:08:50|08808|41651|TPGC|8.09B|8090000000|1.01|39460325|33.77|42|2024-12-17|15/11/2024||0.0052||903850000|1.0099999904633|1|2024-10-10|15/08/2024||0.001||725610000|1.0099999904633|1
2024-10-06 12:09:00|08809|24454|ARE|1.37B|1370000000|21.89|278710|97.39|45|2024-10-31|15/09/2024||0.8095||1260000000|21.889999389648|1|2024-07-24|15/06/2024|-1.99|-2.36|853780000|1010000000|14.670000076294|1
2024-10-06 12:09:13|08810|24698|AC|5.89B|5890000000|16.42|2189304|-13.26|45|2024-10-29|15/09/2024||1.7||6140000000|16.420000076294|1|2024-08-07|15/06/2024|0.98|0.8618|5520000000|5510000000|15.140000343323|1
2024-10-06 12:09:28|08811|24448|AGI|11.17B|11170000000|26.59|775330|68.29|37|2024-11-06|15/09/2024||0.2244||343540000|26.590000152588|1|2024-07-31|15/06/2024|0.24|0.1884|332600000|282780000|23.139999389648|1
2024-10-06 12:09:37|08812|24458|ATD|70.11B|70110000000|73.96|1592481|2.91|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
2024-10-06 12:09:47|08813|24451|ALA|10.1B|10100000000|33.92|989739|30.16|45|2024-10-31|15/09/2024||0.0811||3190000000|33.919998168945|1|2024-08-01|15/06/2024|0.14|0.1162|2780000000|2540000000|32.919998168945|1
2024-10-06 12:09:57|08814|40471|AIF|2.45B|2450000000|53.33|74601|9.13|42|2024-11-07|15/09/2024||0.3223||131230000|53.330001831055|1|2024-08-08|15/06/2024|0.45|0.5262|206710000|211390000|53.830001831055|1
2024-10-06 12:10:08|08815|24455|ARX|14.95B|14950000000|25.1|2072704|19.24|45|2024-11-01|15/09/2024||0.5044||1140000000|25.10000038147|1|2024-08-01|15/06/2024|0.4|0.2835|1300000000|1170000000|23.889999389648|1
2024-10-06 12:10:21|08816|991199|ATZ|5.78B|5780000000|51.24|352302|123.66|34|2025-01-08|15/11/2024||0.7784||738020000|51.240001678467|1|2024-10-10|15/08/2024||0.1491||583660000|51.240001678467|1
2024-10-06 12:10:35|08817|977762|AX_pa|831.17M|831170000|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
2024-10-06 12:10:46|08818|24445|ACOx|5.4B|5400000000|48.3|198584|39.68|45|2024-10-24|15/09/2024||0.6966||1160000000|48.299999237061|1|2024-08-02|15/06/2024|0.8522|0.781|1110000000|1160000000|43.400001525879|1
2024-10-06 12:11:02|08819|24735|ATS|3.99B|3990000000|40.78|271867|-25.75|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
2024-10-06 12:11:12|08820|978804|ACB|408.32M|408320000|7.47|746937|-1.71|30|2024-05-29|15/03/2024|-0.265|-0.0028|67410000|69820000|8.6000003814697|1|2024-02-08|15/12/2023|-0.5|-0.0134|72610000|63390000|5.1999998092651|1
2024-10-06 12:11:21|08821|24750|BDGI|1.32B|1320000000|38.41|86119|8.81|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
2024-10-06 12:11:32|08822|24477|BNS|89.1B|89100000000|72.01|4625120|21.21|46|2024-12-03|15/10/2024||1.59||8610000000|72.01000213623|1|2024-08-27|15/07/2024|1.63|1.62|8510000000|8530000000|65.599998474121|1
2024-10-06 12:11:43|08823|24472|BIR|1.59B|1590000000|5.91|1117027|-23.05|45|2024-11-14|15/09/2024||0.0015||148450000|5.9099998474121|1|2024-08-14|15/06/2024|0.17|-0.0261|146980000|128730000|6.0999999046326|1
2024-10-06 12:11:52|08824|24467|BBDb|10.31B|10310000000|104.37|362362|125.62|42|2025-02-06|15/12/2024||2.25||3360000000|104.37000274658|1|2024-11-07|15/09/2024||0.7313||1730000000|104.37000274658|1
2024-10-06 12:12:02|08825|42741|BLX|3.62B|3620000000|35.25|250541|22.44|44|2024-11-07|15/09/2024||-0.0667||170040000|35.25|1|2024-08-14|15/06/2024|0.1|0.0754|209000000|190650000|34.529998779297|1
2024-10-06 12:12:10|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
2024-10-06 12:12:20|08827|24481|CAE|8.07B|8070000000|25.26|584906|-19.17|46|2024-11-12|15/09/2024||0.1917||1090000000|25.260000228882|1|2024-08-13|15/06/2024|0.21|0.2031|1070000000|1050000000|22.620000839233|1
2024-10-06 12:12:31|08828|24795|CF|880.08M|880080000|9.09|151631|16.09|44|2024-11-07|15/09/2024||0.2225||444570000|9.0900001525879|1|2024-08-08|15/06/2024|0.13|0.2067|428960000|425760000|8.6000003814697|1
2024-10-06 12:12:41|08829|24497|CM|77.21B|77210000000|81.74|3773885|59.99|41|2024-12-05|15/10/2024||1.76||6380000000|81.73999786377|1|2024-08-29|15/07/2024|1.93|1.74|6600000000|6280000000|73.5|1
2024-10-06 12:12:51|08830|42760|CTC|9.02B|9020000000|223.36|353|-16.03|44|2024-11-07|15/09/2024||3.05||4180000000|223.36000061035|1|2024-08-08|15/06/2024|3.56|2.42|4130000000|4080000000|202|1
2024-10-06 12:13:02|08831|24509|CU|9.66B|9660000000|35.58|533947|20.94|45|2024-10-24|15/09/2024||0.3414||912830000|35.580001831055|1|2024-08-02|15/06/2024|0.3221|0.4105|860000000|935560000|32.840000152588|1
2024-10-06 12:13:12|08832|24513|CWB|5.27B|5270000000|54.43|346978|97.42|45|2024-12-06|15/10/2024||0.8716||302720000|54.430000305176|1|2024-08-30|15/07/2024|0.6|0.8505|298470000|295870000|51.299999237061|1
2024-10-06 12:13:24|08833|24486|CFP|2.01B|2009999999.9999998|16.97|255436|10.63|45|2024-10-27|15/09/2024||-0.9659||1190000000|16.969999313354|1|2024-07-25|15/06/2024|-1.42|-0.5747|1380000000|1340000000|14.520000457764|1
2024-10-06 12:13:34|08834|24503|CPX|6.6B|6600000000|50.57|442036|34.71|45|2024-10-30|15/09/2024||1||579770000|50.569999694824|1|2024-07-31|15/06/2024|0.51|0.61|774000000|496590000|41.459999084473|1
2024-10-06 12:13:44|08835|24505|CS|8.46B|8460000000.000001|11.11|2422778|102.74|41|2024-10-31|15/09/2024||0.0798||486320000|11.109999656677|1|2024-08-01|15/06/2024|0.03|0.0333|393050000|394620000|9.2799997329712|1
2024-10-06 12:13:54|08836|42771|CJT|2.2B|2200000000|136.31|61954|48.66|42|2024-11-05|15/09/2024||1.13||246100000|136.30999755859|1|2024-08-13|15/06/2024|-0.05|0.8981|230800000|234130000|117.94999694824|1
2024-10-06 12:14:04|08837|24781|CAS|1.06B|1060000000|10.48|225043|-11.71|45|2024-11-07|15/09/2024||0.1589||1180000000|10.479999542236|1|2024-08-08|15/06/2024|0.08|0.077|1180000000|1170000000|9.6300001144409|1
2024-10-06 12:14:18|08838|24484|CCLb|14.19B|14190000000|79.75|258506|41.75|45|2024-11-06|15/09/2024||1.1||1840000000|79.75|1|2024-08-08|15/06/2024|1.13|1.03|1850000000|1760000000|70.01000213623|1
2024-10-06 12:14:28|08839|24495|CLS|8.59B|8590000000|73.09|705575|102.63|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
2024-10-06 12:14:39|08840|24512|CVE|45.56B|45560000000|24.8|5514112|-6.42|45|2024-10-31|15/09/2024||0.746||14710000000|24.799999237061|1|2024-08-01|15/06/2024|0.53|0.6669|16910000000|14670000000|27.819999694824|1
2024-10-06 12:14:48|08841|24488|CG|2.06B|2060000000|9.68|964663|53.65|40|2024-10-31|15/09/2024||0.1831||293010000|9.6800003051758|1|2024-08-01|15/06/2024|0.23|0.1583|282300000|291560000|9.2600002288818|1
2024-10-06 12:14:56|08842|42759|CGI|830.27M|830270000|39.8|4179|15.46|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
2024-10-06 12:15:07|08843|24506|CSH_u|4.13B|4130000000|15.22|377726|49.22|45|2024-11-07|15/09/2024||||241750000|15.220000267029|1|2024-08-08|15/06/2024|-0.0114||223820000|214000000|13.800000190735|1
2024-10-06 12:15:18|08844|24483|CCA|2.91B|2910000000|69.3|74368|14.39|46|2025-01-09|15/11/2024||2.07||750120000|69.300003051758|1|2024-10-31|15/08/2024||2.01||750010000|69.300003051758|1
2024-10-06 12:15:29|08845|24541|CIGI|10.06B|10060000000|199.98|66655|53.75|46|2025-02-06|15/12/2024||2.44||1430000000|199.97999572754|1|2024-10-29|15/09/2024||1.53||1150000000|199.97999572754|1
2024-10-06 12:15:37|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
2024-10-06 12:15:47|08847|40463|CSU|92.26B|92260000000|4353.81|32087|51.32|45|2025-02-06|15/12/2024||21.46||2760000000|4353.8100585938|1|2024-10-31|15/09/2024||19.18||2570000000|4353.8100585938|1
2024-10-06 12:15:56|08848|1123081|CTS|884.23M|884230000|4.54|415789|65.09|29|2024-11-12|15/09/2024||0.1414||644260000|4.539999961853|1|2024-08-08|15/06/2024|0.19|0.1427|651850000|645470000|4.0799999237061|1
2024-10-06 12:16:05|08849|24493|CJRb|35.9M|35900000|0.18|773429|-80.85|39|2025-01-10|15/11/2024||0.09||359170000|0.18000000715256|1|2024-10-18|15/08/2024||-0.0753||283680000|0.18000000715256|1
2024-10-06 12:16:20|08850|24502|VRN|5.53B|5530000000|8.98|2980671|-14.31|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
2024-10-06 12:16:29|08851|977870|CRT_u|3.68B|3680000000|15.63|186103|17.08|34|2024-11-04|15/09/2024||||143500000|15.630000114441|1|2024-08-01|15/06/2024|0.346||144440000|143160000|14.39999961853|1
2024-10-06 12:16:38|08852|24856|DSG|11.81B|11810000000|138.35|103001|36.57|45|2024-12-04|15/10/2024||0.5554||222760000|138.35000610352|1|2024-09-04|15/07/2024|0.5407|0.5281|220930000|218180000|135.05000305176|1
2024-10-06 12:16:45|08853|1162029|DCBO|1.78B|1780000000|58.84|35301|7|16|2024-11-07|15/09/2024||0.2281||54140000|58.840000152588|1|2024-08-08|15/06/2024|0.26|0.2027|53050000|52310000|50.020000457764|1
2024-10-06 12:16:55|08854|24521|DOL|38.78B|38780000000|137.98|601429|46.55|46|2024-12-04|15/10/2024||0.985||1570000000|137.97999572754|1|2024-09-11|15/07/2024|1.02|0.9656|1560000000|1560000000|125.2799987793|1
2024-10-06 12:17:04|08855|42826|DIR_u|3.82B|3820000000|13.81|408814|5.74|39|2024-11-05|15/09/2024||||117400000|13.810000419617|1|2024-08-06|15/06/2024|||87650000|115600000|13.380000114441|1
2024-10-06 12:17:18|08856|24515|D_u|366.9M|366900000|22.46|29504|22.46|43|2024-05-02|15/03/2024||||49500000|18.629999160767|1|2024-02-15|15/12/2023|||46480000|49900000|17.89999961853|1
2024-10-06 12:17:27|08857|24522|DPM|2.48B|2480000000|13.8|437401|66.67|33|2024-11-07|15/09/2024||0.3477||160480000|13.800000190735|1|2024-08-01|15/06/2024|0.35|0.2909|156800000|144910000|11.670000076294|1
2024-10-06 12:17:35|08858|991134|ECN|601.6M|601600000|2.14|199029|-7.76|25|2024-11-06|15/09/2024||0.0433||58600000|2.1400001049042|1|2024-08-07|15/06/2024|0.03|0.0283|58000000|55470000|2.0499999523163|1
2024-10-06 12:17:46|08859|40485|EFN|11.62B|11620000000|28.79|467597|43.95|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
2024-10-06 12:17:56|08860|24528|EMA|15.16B|15160000000|52.14|1214891|10.02|45|2024-11-08|15/09/2024||0.7685||2030000000|52.139999389648|1|2024-08-09|15/06/2024|0.53|0.5801|1620000000|1620000000|49.639999389648|1
2024-10-06 12:18:06|08861|24529|EMPa|9.68B|9680000000|40.73|402507|7.95|43|2024-12-12|15/10/2024||0.6633||7810000000|40.729999542236|1|2024-09-12|15/07/2024|0.9|0.87|8140000000|8050000000|38.470001220703|1
2024-10-06 12:18:15|08862|24524|EDR|1.43B|1430000000|5.8|774287|75.76|39|2024-11-05|15/09/2024||-0.0031||49240000|5.8000001907349|1|2024-08-01|15/06/2024|0.00|0.0223|58300000|62010000|6.2199997901917|1
2024-10-06 12:18:25|08863|24531|ERF|5.47B|5470000000|26.78|621363|19.08|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2024-10-06 12:18:32|08864|951615|EQX|3.53B|3530000000|7.78|748069|35.78|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
2024-10-06 12:18:42|08865|42842|EQB|3.99B|3990000000|104.04|54265|41.26|46|2024-12-06|15/12/2024||2.95||322450000|104.04000091553|1|2024-08-28|15/09/2024|2.96|2.9|327240000|321540000|97.690002441406|1
2024-10-06 12:18:49|08866|1096521|ERO|3.07B|3070000000|29.71|272621|32.81|20|2024-11-06|15/09/2024||0.4117||168820000|29.709999084473|1|2024-08-01|15/06/2024|0.18|0.1687|117100000|117620000|27|1
2024-10-06 12:19:00|08867|40486|EIF|2.58B|2580000000|54.3|83757|20.67|45|2024-11-07|15/09/2024||1.21||746580000|54.299999237061|1|2024-08-08|15/06/2024|0.77|0.8348|660580000|677820000|46.950000762939|1
2024-10-06 12:19:16|08868|24543|FTT|6.05B|6050000000|43.84|355856|9.98|45|2024-11-04|15/09/2024||1.05||2560000000|43.840000152588|1|2024-08-06|15/06/2024|1.02|0.9909|2650000000|2590000000|36.580001831055|1
2024-10-06 12:19:25|08869|24537|0P6E|15.53B|15530000000|18.77|1989458|-38.03|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
2024-10-06 12:19:36|08870|24544|FVI|2.08B|2080000000|6.65|716573|73.63|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
2024-10-06 12:19:46|08871|24538|FNV|31.56B|31560000000|163.99|283336|-9.24|45|2024-11-06|15/09/2024||0.8668||289570000|163.99000549316|1|2024-08-13|15/06/2024|0.75|0.7963|260100000|277440000|170.33000183105|1
2024-10-06 12:19:56|08872|24689|WN|28.86B|28860000000|219.6|127666|45.91|45|2024-11-19|15/09/2024||3.58||19130000000|219.60000610352|1|2024-07-30|15/06/2024|2.93|3.04|14090000000|14330000000|211.80999755859|1
2024-10-06 12:20:07|08873|40487|GEI|3.71B|3710000000|22.82|582757|18.24|45|2024-10-29|15/09/2024||0.3419||3390000000|22.819999694824|1|2024-07-29|15/06/2024|0.38|0.3574|3230000000|3380000000|23.090000152588|1
2024-10-06 12:20:17|08874|24550|GIL|10.16B|10160000000|63.75|405959|65.11|18|2024-10-31|15/09/2024||0.8483||891020000|63.75|1|2024-08-01|15/06/2024|0.74|0.7155|862200000|851450000|56.220001220703|1
2024-10-06 12:20:28|08875|42830|GSY|3.07B|3070000000|182.97|52545|65.99|44|2024-11-05|15/09/2024||4.29||396120000|182.9700012207|1|2024-08-08|15/06/2024|4.1|4.01|377800000|372970000|186.55999755859|1
2024-10-06 12:20:39|08876|24553|GWO|43.07B|43070000000|46.25|3180198|20.04|46|2025-02-06|15/12/2024||1.09|||46.25|1|2024-11-06|15/09/2024||1.08|||46.25|1
2024-10-06 12:20:49|08877|24556|HR_u|2.92B|2920000000|11.16|442657|23.18|43|2024-11-11|15/09/2024|||||11.159999847412|1|2024-08-14|15/06/2024|||204780000||9.6099996566772|1
2024-10-06 12:22:00|08878|24555|HCG|1.69B|1690000000|44.26|139062|0|36|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
2024-10-06 12:22:11|08879|24554|HBM|5.02B|5020000000|12.75|1768033|99.22|46|2024-11-06|15/09/2024||0.078||460610000|12.75|1|2024-08-13|15/06/2024|0.00|0.0656|425520000|441090000|10.119999885559|1
2024-10-06 12:22:18|08880|960802|H|26.75B|26750000000|44.63|1052547|28.32|36|2024-11-08|15/09/2024||0.592||2050000000|44.630001068115|1|2024-08-14|15/06/2024|0.49|0.4824|1090000000|1920000000|44.340000152588|1
2024-10-06 12:22:29|08881|24559|IAG|10.76B|10760000000|114.56|321119|34.02|46|2024-11-06|15/09/2024||2.68|||114.55999755859|1|2024-08-06|15/06/2024|2.75|2.54|4900000000|4250000000|89.800003051758|1
2024-10-06 12:22:39|08882|24562|IMG|3.9B|3900000000|6.84|1598669|135.05|45|2024-11-06|15/09/2024||0.0933||408660000|6.8400001525879|1|2024-08-08|15/06/2024|0.16|0.0861|385300000|348150000|4.9400000572205|1
2024-10-06 12:22:51|08883|24561|IGM|9.78B|9780000000|41.37|221857|22.14|46|2025-02-06|15/12/2024||0.9746||849500000|41.369998931885|1|2024-11-07|15/09/2024||0.9855||862670000|41.369998931885|1
2024-10-06 12:23:03|08884|24956|INE|2.06B|2060000000|10.15|530150|3.47|45|2024-11-06|15/09/2024||0.0098||261280000|10.14999961853|1|2024-08-07|15/06/2024|-0.0151|-0.0417|259970000|253670000|9.6499996185303|1
2024-10-06 12:23:16|08885|24560|IFC|46.1B|46100000000|258.45|250347|29.82|45|2024-11-05|15/09/2024||3.04||6210000000|258.45001220703|1|2024-07-30|15/06/2024|4.86|3.55|6660000000|6610000000|242.22999572754|1
2024-10-06 12:23:24|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
2024-10-06 12:23:34|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
2024-10-06 12:23:44|08888|42920|IVN|27.72B|27720000000|20.52|2234783|82.56|42|2024-10-30|15/09/2024||0.109||90520000|20.520000457764|1|2024-07-31|15/06/2024|0.1|0.0962|817070000|111500000|17.559999465942|1
2024-10-06 12:23:53|08889|1029161|JWEL|1.45B|1450000000|34.93|46212|44.22|31|2024-10-31|15/09/2024||0.3795||172850000|34.930000305176|1|2024-08-08|15/06/2024|0.35|0.3368|184810000|182920000|32.25|1
2024-10-06 12:24:03|08890|980227|KNT|1.93B|1930000000|8.11|683332|49.08|31|2024-11-11|15/09/2024||0.0765||68900000|8.1099996566772|1|2024-08-13|15/06/2024|0.03|0.0199|47800000|47860000|7.0700001716614|1
2024-10-06 12:24:15|08891|24570|KEY|9.98B|9980000000|43.54|1036560|38.18|45|2024-11-05|15/09/2024||0.6041||1670000000|43.540000915527|1|2024-08-08|15/06/2024|0.62|0.5164|1720000000|1520000000|38.25|1
2024-10-06 12:24:25|08892|959119|KXS|4.51B|4510000000|160.46|74738|7.91|32|2024-10-31|15/09/2024||0.6005||122550000|160.46000671387|1|2024-07-31|15/06/2024|0.5802|0.51|118280000|116770000|167.38000488281|1
2024-10-06 12:24:34|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
2024-10-06 12:24:48|08894|24573|LB|1.18B|1180000000|26.77|305749|-3.11|45|2024-12-06|15/10/2024||0.8681||255850000|26.770000457764|1|2024-08-30|15/07/2024|0.88|0.8648|256500000|254560000|26.959999084473|1
2024-10-06 12:24:58|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
2024-10-06 12:25:10|08896|24576|LNR|3.98B|3980000000|64.66|102919|-1.31|45|2024-11-12|15/09/2024||2.4||2790000000|64.660003662109|1|2024-08-08|15/06/2024|3.06|2.99|2850000000|2950000000|61.189998626709|1
2024-10-06 12:25:21|08897|42940|LAAC|708.34M|708340000|4.38|321952|-72.03|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
2024-10-06 12:25:33|08898|24572|L|52.52B|52520000000|172.91|325033|48.47|45|2024-11-13|15/09/2024||2.45||18910000000|172.91000366211|1|2024-07-25|15/06/2024|2.15|2.14|13950000000|14170000000|168.99000549316|1
2024-10-06 12:25:43|08899|24578|LUN|11.2B|11200000000|14.42|2394897|50.05|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
2024-10-06 12:25:53|08900|24584|MFI|2.77B|2770000000|22.43|201747|-13.9|44|2024-11-13|15/09/2024||0.24||1280000000|22.430000305176|1|2024-08-08|15/06/2024|0.18|0.194|1260000000|1290000000|25.430000305176|1
2024-10-06 12:26:05|08901|25012|MRE|849.36M|849360000|11.4|111767|-8.14|45|2024-11-13|15/09/2024||0.5267||1270000000|11.39999961853|1|2024-08-06|15/06/2024|0.58|0.61|1300000000|1350000000|10.859999656677|1
2024-10-06 12:26:17|08902|24582|MEG|547.26K|547260|27.69|1496171|10.63|45|2024-11-04|15/09/2024||0.8125||1370000000|27.690000534058|1|2024-07-25|15/06/2024|0.5|0.6358|1370000000|1260000000|27.329999923706|1
2024-10-06 12:26:27|08903|24591|MX|4.08B|4080000000|60.52|126020|5.01|46|2025-01-29|15/12/2024||0.84||1030000000|60.520000457764|1|2024-10-23|15/09/2024||0.4858||861540000|60.520000457764|1
2024-10-06 12:26:39|08904|42985|MTY|1.11B|1110000000|47.11|42807|-15.86|37|2024-10-11|15/08/2024||1.05||297500000|47.110000610352|1|2024-07-11|15/05/2024|1.13|1.09|303740000|294600000|42.700000762939|1
2024-10-06 12:26:49|08905|24590|MTL|1.26B|1260000000|14.33|238974|6.07|46|2025-02-05|15/12/2024||0.3336||524430000|14.329999923706|1|2024-10-24|15/09/2024||0.3557||522870000|14.329999923706|1
2024-10-06 12:27:00|08906|24592|NA|43.64B|43640000000|128.15|1671145|44.49|45|2024-12-04|15/10/2024||2.54||2920000000|128.14999389648|1|2024-08-28|15/07/2024|2.68|2.47|2980000000|2860000000|119.88999938965|1
2024-10-06 12:27:13|08907|49233|NXE|5.3B|5300000000|9.39|1805539|20.23|33|2024-10-30|15/09/2024||-0.042|||9.3900003433228|1|2024-08-07|15/06/2024|-0.02|-0.0389|||7.5199999809265|1
2024-10-06 12:27:23|08908|42990|NFI|1.35B|1350000000|17.49|285673|38.15|39|2024-11-12|15/09/2024||0.09||872960000|17.489999771118|1|2024-07-31|15/06/2024|0.03|-0.0167|851000000|787230000|16.819999694824|1
2024-10-06 12:27:34|08909|24600|NPI|5.76B|5760000000|22.3|1509005|2.2|45|2024-11-06|15/09/2024||0.1293||510030000|22.299999237061|1|2024-08-14|15/06/2024|0.95|0.1846|528970000|526140000|23.299999237061|1
2024-10-06 12:27:43|08910|24606|OGC|2.66B|2660000000|3.76|1639813|49.8|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
2024-10-06 12:27:53|08911|960813|OGI|258.4M|258399999.99999997|2.38|224282|44.24|37|2025-01-14|15/11/2024||-0.0635||43530000|2.3800001144409|1|2024-11-27|15/08/2024||-0.0437||43420000|2.3800001144409|1
2024-10-06 12:28:02|08912|42743|OSK|1.86B|1860000000|4.88|2517717|81.41|33|2024-11-06|15/09/2024||-0.0119||0.00|4.8800001144409|1|2024-08-07|15/06/2024|0.00|-0.0032||0.00|2.960000038147|1
2024-10-06 12:28:14|08913|40498|PXT|1.31B|1310000000|13.09|1025669|-44.6|38|2024-11-06|15/09/2024||1.29|||13.090000152588|1|2024-07-31|15/06/2024|0.04|0.79|||20.409999847412|1
2024-10-06 12:28:25|08914|24618|PKI|6.17B|6170000000|35.42|560515|-9.5|45|2024-10-30|15/09/2024||1.09||7720000000|35.419998168945|1|2024-07-31|15/06/2024|0.88|0.8484|7500000000|7930000000|38.479999542236|1
2024-10-06 12:28:35|08915|24623|POW|27.83B|27830000000|43.43|2831142|25.09|46|2024-11-12|15/09/2024||1.14||3600000000|43.430000305176|1|2024-08-08|15/06/2024|1.17|1.13|4570000000|3630000000|36.459999084473|1
2024-10-06 12:28:46|08916|943642|PSK|6.76B|6760000000|28.3|384958|15.84|39|2024-10-28|15/09/2024||0.3531||106000000|28.299999237061|1|2024-07-15|15/06/2024|0.25|0.3056|135600000|117000000|27.950000762939|1
2024-10-06 12:28:58|08917|25066|PBH|4.21B|4210000000|94.82|45349|0.65|46|2024-11-12|15/09/2024||1.49||1750000000|94.819999694824|1|2024-08-08|15/06/2024|1.28|1.3|1700000000|1700000000|87.419998168945|1
2024-10-06 12:29:06|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
2024-10-06 12:29:20|08919|24632|QBRb|8.31B|8310000000.000001|35.24|811016|20.4|46|2024-11-07|15/09/2024||0.8625||1410000000|35.240001678467|1|2024-08-08|15/06/2024|0.89|0.83|1390000000|1410000000|32|1
2024-10-06 12:29:30|08920|1029163|REAL|665.31M|665310000|9.06|96690|47.32|27|2025-01-30|15/12/2024||0.02||13490000|9.0600004196167|1|2024-11-13|15/09/2024||0.03||13550000|9.0600004196167|1
2024-10-06 12:29:43|08921|43058|RCH|2.22B|2220000000|39.77|44858|-2.69|37|2025-01-16|15/11/2024||0.51||470830000|39.770000457764|1|2024-10-10|15/08/2024||0.465||474800000|39.770000457764|1
2024-10-06 12:29:54|08922|24642|RUS|2.34B|2340000000|40.85|200278|11.43|46|2025-02-06|15/12/2024||0.8325||1110000000|40.849998474121|1|2024-11-06|15/09/2024||0.695||1120000000|40.849998474121|1
2024-10-06 12:30:05|08923|24645|SAP|12.08B|12080000000|28.47|482325|0.35|47|2025-02-06|15/12/2024||0.4642||4730000000|28.469999313354|1|2024-11-07|15/09/2024||0.3929||4600000000|28.469999313354|1
2024-10-06 12:30:16|08924|25146|SEA|2.04B|2040000000|22.73|66358|61.32|43|2024-11-11|15/09/2024||-0.04|||22.729999542236|1|2024-08-13|15/06/2024|0.51|-0.04|||22.680000305176|1
2024-10-06 12:30:25|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
2024-10-06 12:30:36|08926|24988|SIA|1.36B|1360000000|16.41|232673|55.99|45|2024-11-11|15/09/2024||||209900000|16.409999847412|1|2024-08-08|15/06/2024|||219490000|208500000|15.39999961853|1
2024-10-06 12:30:46|08927|24659|SVM|1.34B|1340000000|6.19|497636|100.32|45|2025-02-06|15/12/2024||0.087||74800000|6.1900000572205|1|2024-11-07|15/09/2024||0.0843||71270000|6.1900000572205|1
2024-10-06 12:30:54|08928|978638|SIL|2.05B|2049999999.9999998|13.81|377823|129.78|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
2024-10-06 12:31:03|08929|978227|ZZZ|1.19B|1190000000|34.99|220248|56.21|34|2024-11-01|15/09/2024||0.81||268540000|34.990001678467|1|2024-08-08|15/06/2024|0.54|0.355|232490000|223440000|34.770000457764|1
2024-10-06 12:31:15|08930|24654|ATRL|10.28B|10280000000|58.72|279989|35.24|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
2024-10-06 12:31:23|08931|958361|TOY|3.21B|3210000000|31.32|76091|-7.96|32|2024-10-30|15/09/2024||1.67||878640000|31.319999694824|1|2024-07-30|15/06/2024|0.09|0.0767|412000000|415980000|32.75|1
2024-10-06 12:31:33|08932|24657|STN|12.81B|12810000000|112.32|254702|24.97|46|2024-11-07|15/09/2024||1.26||1520000000|112.31999969482|1|2024-08-07|15/06/2024|1.12|1.12|1490000000|1480000000|116.65000152588|1
2024-10-06 12:31:42|08933|1055997|STLC|3.65B|3650000000|66.99|360977|93.66|31|2024-11-13|15/09/2024||0.2798||645470000|66.98999786377|1|2024-08-07|15/06/2024|1.29|0.8225|716000000|707870000|66.019996643066|1
2024-10-06 12:31:51|08934|43085|SJ|5.14B|5140000000|91.33|134353|41.25|43|2024-11-06|15/09/2024||1.72||1010000000|91.330001831055|1|2024-08-07|15/06/2024|1.94|1.93|1050000000|1060000000|91.150001525879|1
2024-10-06 12:32:01|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
2024-10-06 12:32:11|08936|24651|SLF|45.66B|45660000000|79.11|2050527|19.59|46|2024-11-04|15/09/2024||1.68|||79.110000610352|1|2024-08-12|15/06/2024|1.72|1.58|||66.01000213623|1
2024-10-06 12:32:21|08937|31160|SOY|990.46M|990460000|8.32|47792|100|45|2024-11-06|15/09/2024||0.024||173150000|8.3199996948242|1|2024-08-07|15/06/2024|0.02|0.01|171000000|159950000|6.9899997711182|1
2024-10-06 12:32:31|08938|24655|SPB|1.86B|1860000000|7.49|1007644|-25.99|45|2024-11-06|15/09/2024||-0.3203||559140000|7.4899997711182|1|2024-08-13|15/06/2024|-0.2739|-0.1577|579100000|777980000|7.7600002288818|1
2024-10-06 12:32:41|08939|24671|TFII|1.11M|1110000|184.42|166092|8.15|45|2024-10-21|15/09/2024||1.83||2290000000|184.41999816895|1|2024-07-25|15/06/2024|1.71|1.62|2260000000|2280000000|211.36999511719|1
2024-10-06 12:32:51|08940|24692|X|11.86B|11860000000|42.72|357542|43.16|45|2024-10-30|15/09/2024||0.3944||352440000|42.720001220703|1|2024-07-31|15/06/2024|0.43|0.4221|367100000|361340000|41.770000457764|1
2024-10-06 12:33:02|08941|25220|TXG|2.27B|2270000000|26.44|258718|92.99|38|2024-10-30|15/09/2024||0.6408||281150000|26.440000534058|1|2024-08-07|15/06/2024|0.6|0.4702|270300000|262960000|19.729999542236|1
2024-10-06 12:33:19|08942|24675|TIH|10.65B|10650000000|130|99819|17.66|45|2024-10-30|15/09/2024||1.68||1260000000|130|1|2024-07-30|15/06/2024|1.64|1.57|1360000000|1210000000|127.20999908447|1
2024-10-06 12:33:30|08943|24668|TD|151.21B|151210000000|86.51|7071902|8.41|46|2024-12-05|15/10/2024||1.87||12770000000|86.51000213623|1|2024-08-22|15/07/2024|2.05|2.07|12570000000|12810000000|81.290000915527|1
2024-10-06 12:33:41|08944|24678|TOU|24.71B|24710000000|66.55|2870762|-1.7|45|2024-10-30|15/09/2024||1.02||1500000000|66.550003051758|1|2024-07-31|15/06/2024|0.72|0.8457|1410000000|1310000000|59.180000305176|1
2024-10-06 12:33:49|08945|43104|RNW|3.91B|3910000000|12.48|550083|1.13|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
2024-10-06 12:33:58|08946|1011025|TSU|2.05B|2049999999.9999998|43.14|67174|41.63|32|2025-02-06|15/12/2024||0.6642||828370000|43.139999389648|1|2024-10-31|15/09/2024||0.6973||859090000|43.139999389648|1
2024-10-06 12:34:07|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
2024-10-06 12:34:21|08948|24682|VET|2.18B|2180000000|13.97|828288|-23.62|46|2024-10-31|15/09/2024||0.579||515050000|13.970000267029|1|2024-07-31|15/06/2024|-0.52|0.4983|478930000|515750000|14.270000457764|1
2024-10-06 12:34:29|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
2024-10-06 12:34:38|08950|976223|WELL|1.08B|1080000000|4.34|595975|4.58|30|2024-11-12|15/09/2024||0.0591||248620000|4.3400001525879|1|2024-08-14|15/06/2024|0.05|0.0524|243150000|236590000|4.6399998664856|1
2024-10-06 12:34:48|08951|43141|WDO|1.83B|1830000000|12.21|456119|66.8|38|2024-11-06|15/09/2024||0.255||146950000|12.210000038147|1|2024-08-14|15/06/2024|0.19|0.16|127800000|129230000|14|1
2024-10-06 12:34:59|08952|24686|WFG|10.54B|10540000000|131.32|135981|42.31|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
2024-10-06 12:35:11|08953|25241|WCP|6.45B|6450000000|10.92|2266200|0.83|45|2024-10-23|15/09/2024||0.2785||786230000|10.920000076294|1|2024-07-24|15/06/2024|0.41|0.3833|980400000|772220000|9.960000038147|1
2024-10-06 12:35:23|08954|43147|WPK|2.89B|2890000000|45.88|33057|17.67|40|2024-10-24|15/09/2024||0.625||281670000|45.880001068115|1|2024-07-25|15/06/2024|0.61|0.625|283500000|293850000|45.939998626709|1
2024-10-06 12:35:32|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
2024-10-06 12:35:42|08956|24919|WSP|29.90B|29900000000|239.63|171440|24.24|45|2024-11-06|15/09/2024||2.25||2980000000|239.63000488281|1|2024-07-30|15/06/2024|1.89|1.86|2990000000|2930000000|227.63999938965|1
2024-10-06 12:35:51|08957|951635|WEED|527.19M|527190000.00000006|6|1248256|-38.14|39|2025-02-06|15/12/2024||-0.4347||73790000|6|1|2024-11-12|15/09/2024||-0.5085||65840000|6|1
2024-10-06 12:35:59|08958|1055210|GOLD|35.18B|35180000000|20.11|20577409|37.93|33|2024-10-31|15/09/2024||0.3469||3600000000|27.270000457764|1|2024-08-12|15/06/2024|0.32|0.2688|3160000000|3130000000|23.909999847412|1
2024-10-06 12:36:12|08959|24589|MRU|18.57B|18570000000|83.3|403935|16.49|46|2025-02-04|15/12/2024||1.09||5070000000|83.300003051758|1|2024-11-20|15/09/2024||0.9833||4850000000|83.300003051758|1
2024-10-06 12:36:22|08960|24473|BMO|90.67B|90670000000|124.3|3095270|12.21|46|2024-12-05|15/10/2024||2.48||8380000000|124.30000305176|1|2024-08-27|15/07/2024|2.64|2.76|8210000000|8250000000|119.76999664307|1
2024-10-06 12:36:31|08961|24453|AQN|5.48B|5480000000|7.14|3101551|-9.62|44|2024-11-07|15/09/2024||0.1008||622450000|7.1399998664856|1|2024-08-09|15/06/2024|0.09|0.0796|598600000|635950000|8.4899997711182|1
2024-10-06 12:36:41|08962|24469|BCE|41.75B|41750000000|45.76|2894786|-10.31|47|2025-02-06|15/12/2024||0.7183||6470000000|45.759998321533|1|2024-11-07|15/09/2024||0.7796||6050000000|45.759998321533|1
2024-10-06 12:36:52|08963|24520|DNN|2.36B|2360000000|2.64|2449261|21.1|45|2024-11-07|15/09/2024||-0.0185||1100000|2.6400001049042|1|2024-08-08|15/06/2024|-0.02|-0.015|1330000|1100000|2.079999923706|1
2024-10-06 12:37:03|08964|25153|SII|1.54B|1540000000|60.75|28736|47.63|45|2024-11-01|15/09/2024||0.435||43800000|60.75|1|2024-08-07|15/06/2024|0.53|0.415|41590000|42400000|55.409999847412|1
2024-10-06 12:37:14|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
2024-10-06 12:37:27|08966|24498|CNQ|102.11B|102110000000|48.22|12717266|14.86|46|2024-10-31|15/09/2024||0.9808||9370000000|48.220001220703|1|2024-08-01|15/06/2024|0.88|0.8022|9050000000|9440000000|49.020000457764|1
2024-10-06 12:37:34|08967|1164007|DND|1.04B|1040000000|15.55|108058|14.34|23|2024-11-06|15/09/2024||-0.0768||120650000|15.550000190735|1|2024-09-04|15/06/2024|-1.57|-0.0876|120110000|118110000|13.970000267029|1
2024-10-06 12:37:45|08968|42839|ENGH|1.8B|1800000000|32.6|70657|4.92|42|2024-12-12|15/10/2024||0.36||132620000|32.599998474121|1|2024-09-05|15/07/2024|0.37|0.3567|130500000|129700000|28.950000762939|1
2024-10-06 12:37:52|08969|24536|FFH|38.55B|38550000000|1745.81|36270|49.69|35|2024-10-31|15/09/2024||31.92||8090000000|1745.8100585938|1|2024-08-01|15/06/2024|37.18|35.41|8920000000|8810000000|1628.2299804688|1
2024-10-06 12:38:04|08970|24952|IFP|1.02B|1020000000|19.9|156211|6.7|45|2025-02-06|15/12/2024||-1.26||723000000|19.89999961853|1|2024-10-31|15/09/2024||-1.4||709830000|19.89999961853|1
2024-10-06 12:38:17|08971|24575|LIF|2.08B|2080000000|32.55|249588|2.36|45|2024-11-05|15/09/2024||0.738|||32.549999237061|1|2024-08-06|15/06/2024|0.78|0.794|53130000|54100000|30.639999389648|1
2024-10-06 12:38:25|08972|1123415|LSPD|3.32B|3320000000|21.86|591869|12.05|21|2025-01-30|15/12/2024||0.0995||283260000|21.860000610352|1|2024-10-31|15/09/2024||0.107||274430000|21.860000610352|1
2024-10-06 12:38:33|08973|1166355|NVEI|6.42B|6420000000|45.27|80371|110.85|18|2024-11-05|15/09/2024||0.4991||337780000|45.270000457764|1|2024-08-06|15/06/2024|0.41|0.4655|345480000|330330000|45.709999084473|1
2024-10-06 12:38:43|08974|24605|ONEX|7.25B|7250000000|97.97|103391|21.82|44|2024-11-08|15/09/2024||-7.10|||97.970001220703|1|2024-08-08|15/06/2024||-1.40|||87.910003662109|1
2024-10-06 12:38:53|08975|24608|OTEX|11.88B|11880000000|45.02|636180|-6.71|46|2025-01-30|15/12/2024||1.29||1910000000|45.020000457764|1|2024-10-31|15/09/2024||1.06||1780000000|45.020000457764|1
2024-10-06 12:39:03|08976|24680|TRP|63.53B|63530000000|61.22|6460649|33.87|46|2024-11-07|15/09/2024||0.8917||4020000000|61.220001220703|1|2024-08-01|15/06/2024|0.8563|0.9016|4090000000|4090000000|58.619998931885|1
2024-10-06 12:39:12|08977|24603|NWC|2.5B|2500000000|51.75|79416|43.75|33|2024-12-04|15/10/2024||0.845||640400000|51.75|1|2024-09-04|15/07/2024|0.8047|0.755|646500000|646250000|45.680000305176|1
2024-10-06 12:39:22|08978|24679|TRI|101.29B|101290000000|225.22|357083|31.82|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|179.10000610352|1
2024-10-06 12:39:30|08979|43109|TCN|4.54B|4540000000|15.34|697963|59.13|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
2024-10-06 12:39:39|08980|24691|WTE|1.48B|1480000000|23.94|80158|-2.68|45|2024-11-01|15/09/2024||0.42||95400000|23.940000534058|1|2024-08-07|15/06/2024|0.56|0.415|105620000|91700000|22.690000534058|1
2024-10-06 12:39:47|08981|998086|GOOS|1.16B|1160000000|12.04|669628|-14.12|33|2025-01-30|15/12/2024||1.65||637820000|16.329999923706|1|2024-10-30|15/09/2024||-0.0589||259290000|16.329999923706|1
2024-10-06 12:39:57|08982|1055239|BB|1.91B|1910000000|3.23|1793297|-37.28|33|2024-12-19|15/11/2024||-0.0158||198180000|3.2300000190735|1|2024-09-26|15/08/2024|0.00|-0.0379|195530000|188780000|3.2300000190735|1
2024-10-06 12:40:07|08983|24470|BEI_u|4B|4000000000|80.97|130896|23.37|45|2024-11-05|15/09/2024||||162550000|80.970001220703|1|2024-07-30|15/06/2024|||149100000|148200000|79.23999786377|1
2024-10-06 12:40:18|08984|24777|BYD|4.48B|4480000000|208.75|66282|-13.26|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2024-10-06 12:40:28|08985|985736|BBU_u|6.99B|6990000000|32.55|27852|58.78|34|2025-01-31|15/12/2024||0.16||4470000000|32.549999237061|1|2024-11-08|15/09/2024||0.15||4470000000|32.549999237061|1
2024-10-06 12:40:38|08986|42747|BIP_u|21.72B|21720000000|47|487354|22.62|45|2025-01-29|15/12/2024||0.2546||3310000000|47|1|2024-11-06|15/09/2024||0.2235||3280000000|47|1
2024-10-06 12:40:45|08987|1177000|BPYPM|||23.42|2999|31.5}|0||
2024-10-06 12:40:52|08988|977801|BEP_pg|17.97B|17970000000|24.25|5694|16.31|0||
2024-10-06 12:41:04|08989|24482|CAR_u|8.67B|8670000000|51.31|382900|12.79|45|2024-11-07|15/09/2024||||281050000|51.310001373291|1|2024-08-07|15/06/2024|||278130000|276850000|48.759998321533|1
2024-10-06 12:41:16|08990|1055219|CNI|97B|97000000000|154.03|1249983|5.25|34|2025-01-28|15/12/2024||2.15||4630000000|154.0299987793|1|2024-10-22|15/09/2024||1.81||4200000000|154.0299987793|1
2024-10-06 12:41:26|08991|24501|CP|104.31B|104310000000|111.77|1272407|12.29|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
2024-10-06 12:41:35|08992|42784|CHP_u|4.85B|4850000000|14.78|351720|17.68|40|2024-11-06|15/09/2024||||359340000|14.779999732971|1|2024-07-18|15/06/2024|0.709||358250000|350170000|13.869999885559|1
2024-10-06 12:41:45|08993|24822|CRR_u|2.83B|2830000000|15.44|188004|24.62|37|2024-11-06|15/09/2024||||119270000|15.439999580383|1|2024-08-07|15/06/2024|||116360000|118260000|13.819999694824|1
2024-10-06 12:41:55|08994|24527|ELD|4.79B|4790000000|23.49|324538|92.38|44|2024-10-31|15/09/2024||0.3279||359320000|23.489999771118|1|2024-07-25|15/06/2024|0.33|0.2514|297140000|309010000|22.530000686646|1
2024-10-06 12:42:08|08995|24534|FCR_u|3.82B|3820000000|18|291099|36.78|45|2024-10-29|15/09/2024||||175430000|18|1|2024-07-30|15/06/2024|0.08||176200000|174960000|16.340000152588|1
2024-10-06 12:42:18|08996|953907|FSV|10.84B|10840000000|240.5|79322|21.55|38|2024-10-24|15/09/2024||1.42||1310000000|240.5|1|2024-07-25|15/06/2024|1.36|1.26|1300000000|1280000000|225.88000488281|1
2024-10-06 12:42:28|08997|24564|IMO|54.85B|54850000000|104.79|973479|33.76|47|2025-01-31|15/12/2024||2.3||13920000000|104.79000091553|1|2024-11-01|15/09/2024||2.33||13760000000|104.79000091553|1
2024-10-06 12:42:37|08998|40490|IIP_u|1.8B|1800000000|12.19|356121|-4.62|42|2024-11-04|15/09/2024||||62550000|12.189999580383|1|2024-08-06|15/06/2024|||61790000|62150000|12.510000228882|1
2024-10-06 12:42:49|08999|24969|KMP_u|2.38B|2380000000|19.96|235098|17.14|45|2024-11-05|15/09/2024||||94150000|19.959999084473|1|2024-08-07|15/06/2024|||90780000|90950000|18.639999389648|1
2024-10-06 12:43:00|09000|1055235|MFC|72.62B|72620000000|41.03|6849041|64.78|33|2024-11-06|15/09/2024||0.9482||2067000000|41.029998779297|1|2024-08-07|15/06/2024|0.91|0.8812|5070000000|2040000000|33.990001678467|1
2024-10-06 12:43:11|09001|25045|NWH_u|1.41B|1410000000|5.7|847367|11.11|45|2024-11-14|15/09/2024|||||5.6999998092651|1|2024-08-13|15/06/2024|-0.4945||119140000||4.9800000190735|1
2024-10-06 12:43:22|09002|941685|OR|4.7B|4700000000|25.25|234063|57.42|39|2024-11-06|15/09/2024||0.1492||63090000|25.25|1|2024-08-06|15/06/2024|0.18|0.1641|64850000|67140000|23.709999084473|1
2024-10-06 12:43:33|09003|24624|PPL|33.59B|33590000000.000004|57.88|2768857|45.87|45|2024-11-05|15/09/2024||0.7519||2020000000|57.880001068115|1|2024-08-08|15/06/2024|0.75|0.7441|1860000000|1950000000|52.669998168945|1
2024-10-06 12:43:43|09004|24468|PRMW|5.49B|5490000000|34.23|144235|84.43|48|2024-11-07|15/09/2024||0.3025||490160000|34.229999542236|1|2024-08-08|15/06/2024|0.26|0.2398|485000000|477400000|29.940000534058|1
2024-10-06 12:43:53|09005|31157|RBA|20.32B|20320000000|110.17|149329|23.36|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
2024-10-06 12:44:03|09006|24514|SRU_u|3.75B|3750000000|25.91|282839|15.05|41|2024-11-08|15/09/2024||||214480000|25.909999847412|1|2024-08-08|15/06/2024|0.72||228050000|215840000|23.770000457764|1
2024-10-06 12:44:11|09007|976225|TECKa|36.29B|36290000000|70.02|2554|25.04|35|2024-10-23|15/09/2024||0.4179||3110000000|70.019996643066|1|2024-07-24|15/06/2024|0.79|0.7205|3870000000|3980000000|63.689998626709|1
2024-10-06 12:44:21|09008|24662|T|32.98B|32979999999.999996|22.11|3301119|-1.95|46|2025-02-06|15/12/2024||0.2357||5260000000|22.110000610352|1|2024-11-01|15/09/2024||0.2415||5060000000|22.110000610352|1
2024-10-06 12:44:31|09009|24663|TA|4.32B|4320000000|14.49|1160067|24.81|46|2024-11-05|15/09/2024||0.1825||533120000|14.489999771118|1|2024-08-01|15/06/2024|0.18|0.09||614300000|10.39999961853|1
2024-10-06 12:44:41|09010|24665|TCLa|1.48B|1480000000|17.47|177532|52.58|45|2024-12-11|15/10/2024||0.7854||774500000|17.469999313354|1|2024-09-11|15/07/2024|0.6|0.5569|700000000|701640000|16.39999961853|1
2024-10-06 12:44:52|09011|24446|AEM|53.47B|53470000000|106.97|953337|73.57|41|2024-10-30|15/09/2024||1.33||2850000000|106.9700012207|1|2024-07-31|15/06/2024|1.48|1.26|2870000000|2780000000|104.12000274658|1
2024-10-06 12:45:01|09012|24480|BTG|5.55B|5550000000|4.23|3412456|5.49|40|2024-11-05|15/09/2024||0.0508||445440000|4.2300000190735|1|2024-08-08|15/06/2024|0.06|0.0722|492570000|472680000|3.7599999904633|1
2024-10-06 12:45:12|09013|31094|BLDP|694.63M|694630000|2.32|964554|-52.56|38|2024-11-05|15/09/2024||-0.1751||34080000|2.3199999332428|1|2024-08-12|15/06/2024|-0.1511|-0.1805|21980000|26620000|2.670000076294|1
2024-10-06 12:45:22|09014|24683|BHC|4.14B|4139999999.9999995|11.3|449679|1.89|40|2024-10-31|15/09/2024||1.04||2420000000|11.300000190735|1|2024-07-31|15/06/2024|1.07|0.876|2400000000|2340000000|8.2600002288818|1
2024-10-06 12:45:32|09015|42751|DOOO|5.87B|5870000000|80.4|209956|-22.12|45|2024-11-27|15/10/2024||0.7635||1930000000|80.400001525879|1|2024-09-06|15/07/2024|0.61|0.3474|1840000000|1890000000|89.349998474121|1
2024-10-06 12:45:42|09016|1055217|CCJ|30.61B|30610000000|70.34|1272831|36.64|33|2024-11-07|15/09/2024||0.2679||787680000|70.339996337891|1|2024-07-31|15/06/2024|0.14|0.2471|598000000|750460000|61.349998474121|1
2024-10-06 12:45:53|09017|24492|CIX|2.73B|2730000000|19.32|429651|24.65|45|2024-11-07|15/09/2024||0.879||763530000|19.319999694824|1|2024-08-08|15/06/2024|0.91|0.8551|985960000|759550000|16|1
2024-10-06 12:46:02|09018|962584|CRON|1.16B|1160000000|3.03|102325|10.99|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
2024-10-06 12:46:14|09019|1055225|ENB|121.42B|121420000000|55.76|8401382|28.27|33|2024-11-01|15/09/2024||0.5763||6410000000|55.759998321533|1|2024-08-02|15/06/2024|0.58|0.633|11340000000|11340000000|52.150001525879|1
2024-10-06 12:46:23|09020|24539|AG|2.61B|2610000000|8.66|732328|21.46|36|2024-11-07|15/09/2024||0.0104||139320000|8.6599998474121|1|2024-08-01|15/06/2024|-0.07|-0.0264|98290000|129740000|8.539999961853|1
2024-10-06 12:46:33|09021|1159533|GFL|21.66B|21660000000|55.17|258521|23.95|24|2024-10-30|15/09/2024||0.3583||2060000000|55.169998168945|1|2024-07-31|15/06/2024|0.29|0.3099|2060000000|2060000000|53.060001373291|1
2024-10-06 12:46:42|09022|1055232|KGC|15.71B|15710000000|12.78|3427580|103.83|33|2024-11-05|15/09/2024||0.2356||1680000000|12.779999732971|1|2024-07-31|15/06/2024|0.1937|0.1884|1690000000|1640000000|12.10000038147|1
2024-10-06 12:46:53|09023|24990|MAG|2.1B|2100000000|20.34|170012|44.77|38|2024-10-23|15/09/2024||0.1611||24300000|20.340000152588|1|2024-08-02|15/06/2024|0.21|0.2081|167080000|149700000|18.280000686646|1
2024-10-06 12:47:03|09024|24586|MGA|16.02B|16020000000|55.75|1361832|-24.68|41|2024-11-01|15/09/2024||1.95||14360000000|55.75|1|2024-08-02|15/06/2024|1.87|1.96|15180000000|15120000000|59.630001068115|1
2024-10-06 12:47:15|09025|24598|NGD|3.01B|3010000000|3.8|1431267|162.07|45|2024-10-29|15/09/2024||0.0449||263860000|3.7999999523163|1|2024-07-30|15/06/2024|0.02|0.0175|218200000|208730000|2.8599998950958|1
2024-10-06 12:47:26|09026|24597|NG|1.56B|1560000000|4.67|239947|-3.11|46|2025-01-22|15/11/2024||-0.0271|||4.6700000762939|1|2024-10-02|15/08/2024|-0.0406|-0.0271|||5.6199998855591|1
2024-10-06 12:47:35|09027|1057244|NTR|33.46B|33460000000|67.62|1874955|-15.74|29|2024-11-06|15/09/2024||0.6681||7280000000|67.620002746582|1|2024-08-07|15/06/2024|3.22|3|13630000000|14810000000|64.980003356934|1
2024-10-06 12:47:45|09028|24609|PAAS|4.24M|4240000|29.2|783002|53.93|41|2024-11-05|15/09/2024||0.2082||682280000|29.200000762939|1|2024-08-07|15/06/2024|0.11|0.146|686300000|696080000|27.829999923706|1
2024-10-06 12:47:55|09029|943641|QSR|31.52B|31520000000|97.4|993323|13.14|40|2024-11-05|15/09/2024||1.29||3210000000|97.400001525879|1|2024-08-08|15/06/2024|1.18|1.18|2860000000|2880000000|96.970001220703|1
2024-10-06 12:48:04|09030|1055240|RY|235.08B|235080000000|166.2|4481881|44.65|33|2024-12-04|15/10/2024||2.99||14670000000|166.19999694824|1|2024-08-28|15/07/2024|3.26|2.96|14630000000|14400000000|156.57000732422|1
2024-10-06 12:48:13|09031|25177|SAND|2.38B|2380000000|7.99|283451|29.92|32|2024-10-30|15/09/2024||0.0309||49050000|7.9899997711182|1|2024-08-01|15/06/2024|0.03|0.0256|41400000|41400000|7.9299998283386|1
2024-10-06 12:48:23|09032|25152|SHOP|144.39B|144390000000|111.91|2719397|52.74|33|2024-10-31|15/09/2024||0.2734||2110000000|111.91000366211|1|2024-08-07|15/06/2024|0.26|0.2043|2050000000|2010000000|74.559997558594|1
2024-10-06 12:48:33|09033|24656|SSRM|1.58B|1580000000|7.8|411217|-55.25|41|2024-10-30|15/09/2024||0.1619||324020000|7.8000001907349|1|2024-07-31|15/06/2024|0.0554|-0.0201|255780000|230720000|7.6199998855591|1
2024-10-06 12:48:42|09034|1055242|SU|68.68B|68680000000.00001|54.23|8266341|23.17|34|2025-02-05|15/12/2024||1.11||13510000000|54.229999542236|1|2024-10-30|15/09/2024||1.39||13870000000|54.229999542236|1
2024-10-06 12:48:50|09035|1170093|TIXT|1.4B|1400000000|5.09|379217|-50.39|17|2025-02-06|15/12/2024||0.0566||927460000|5.0900001525879|1|2024-11-01|15/09/2024||0.0149||889390000|5.0900001525879|1
2024-10-06 12:48:59|09036|1173238|TLRY|2.04B|2040000000|2.3|952299|-18.15|24|2025-01-13|15/11/2024||-0.0517||308290000|2.2999999523163|1|2024-10-10|15/08/2024||-0.0534||300380000|2.2999999523163|1
2024-10-06 12:49:11|09037|24471|WCN|61.78B|61780000000|239.52|225262|28.89|44|2024-10-23|15/09/2024||1.29||2290000000|239.52000427246|1|2024-07-24|15/06/2024|1.24|1.17|2250000000|2220000000|249.19999694824|1
2024-10-06 12:49:21|09038|24690|WPRT|104.45M|104450000|6.05|8182|-22.24|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
2024-10-06 12:49:31|09039|24652|WPM|37.15B|37150000000|81.89|699262|50.84|41|2024-11-07|15/09/2024||0.3715||319410000|81.889999389648|1|2024-08-07|15/06/2024|0.329|0.3011|299060000|309540000|75.709999084473|1
2024-10-06 12:49:43|09040|24542|FTS|29.88B|29880000000|60.33|1564641|12.87|45|2024-10-25|15/09/2024||0.8224||3020000000|60.330001831055|1|2024-07-31|15/06/2024|0.67|0.6535|2670000000|2670000000|57.119998931885|1
2024-10-06 12:49:54|09041|24637|REI_u|5.98B|5980000000|19.91|981538|11.85|45|2024-11-11|15/09/2024||||281440000|19.909999847412|1|2024-08-08|15/06/2024|0.4072||275860000|279130000|17.420000076294|1
2024-10-06 12:50:03|09042|43433|005930|403.65T|403650000000000|60600|22272323|-8.18|44|2025-01-30|15/12/2024||1593.81||81788250000000|60600|1|2024-10-31|15/09/2024||1456.85||82247730000000|60600|1
2024-10-06 12:50:13|09043|43430|000660|119.89T|119890000000000|174100|5768989|44.6|45|2025-01-23|15/12/2024||8912.42||20107140000000|174100|1|2024-10-22|15/09/2024||7504||18158050000000|174100|1
2024-10-06 12:50:22|09044|43493|035420|25.78T|25780000000000|170700|791443|-10.58|46|2025-01-30|15/12/2024||2221.02||2764520000000|170700|1|2024-10-31|15/09/2024||2421.89||2661780000000|170700|1
2024-10-06 12:50:32|09045|979247|035720|16.11T|16110000000000|36700|1320723|-12.72|33|2024-10-31|15/09/2024||277.57||2066710000000|36700|1|2024-08-07|15/06/2024|231.15|277.82|2005000000000|2074510000000|38000|1
2024-10-06 12:50:41|09046|43450|006400|23.98T|23980000000000|361500|394895|-24.84|45|2025-01-23|15/12/2024||5989.48||5272660000000|361500|1|2024-10-29|15/09/2024||4362.85||4678090000000|361500|1
2024-10-06 12:50:50|09047|43424|051910|26.51T|26510000000000|348500|297947|-30.23|45|2025-01-29|15/12/2024||6430.97||13724200000000|348500|1|2024-10-23|15/09/2024||2749.64||12896560000000|348500|1
2024-10-06 12:50:58|09048|43399|005380|58.74T|58740000000000|239500|771706|24.61|45|2025-01-23|15/12/2024||12356.99||44408660000000|239500|1|2024-10-24|15/09/2024||13825.27||42913270000000|239500|1
2024-10-06 12:51:08|09049|979618|068270|39.77T|39770000000000|192700|827447|40.66|34|2024-11-11|15/09/2024||835.46||939370000000|192700|1|2024-08-14|15/06/2024|359.5|309|874700000000|874700000000|192700|1
2024-10-06 12:51:17|09050|43460|000270|38.4T|38400000000000|98000|1092098|15.02|45|2025-01-22|15/12/2024||6138.25||26549800000000|98000|1|2024-10-24|15/09/2024||6617.62||26572050000000|98000|1
2024-10-06 12:51:29|09051|43413|105560|30.5T|30500000000000|82600|1316380|48.03|44|2024-10-24|15/09/2024||3750.85||4276830000000|82600|1|2024-07-24|15/06/2024|4571.17|4567.31|4449000000000|4485800000000|88300|1
2024-10-06 12:51:38|09052|43531|005490|28.38T|28380000000000|369000|365682|-28.21|41|2025-01-29|15/12/2024||3643.09||19142710000000|369000|1|2024-10-21|15/09/2024||5719.75||18812610000000|369000|1
2024-10-06 12:51:49|09053|43398|012330|19.53T|19530000000000|217000|153188|-6.47|45|2025-01-24|15/12/2024||9903.02||14989050000000|217000|1|2024-11-13|15/09/2024||10145.59||14270590000000|217000|1
2024-10-06 12:51:59|09054|43453|055550|27.79T|27790000000000|54900|1467439|55.3|45|2025-02-05|15/12/2024||1292.63||3480890000000|54900|1|2024-10-25|15/09/2024||2586.82||3817800000000|54900|1
2024-10-06 12:52:08|09055|43348|066570|18.12T|18120000000000|105900|644472|7.84|45|2025-01-24|15/12/2024||3507.98||24066080000000|105900|1|2024-10-31|15/09/2024||3630.38||22272100000000|105900|1
2024-10-06 12:52:20|09056|993256|207940|71.1T|71100000000000|999000|121312|36.66|33|2025-01-28|15/12/2024||4322.61||1286060000000|999000|1|2024-10-22|15/09/2024||3280.83||1073180000000|999000|1
2024-10-06 12:52:27|09057|43404|096770|11.17T|11170000000000|116200|500435|-16.22|45|2025-01-31|15/12/2024||2674.8||18628110000000|116200|1|2024-10-31|15/09/2024||2572.16||18921310000000|116200|1
2024-10-06 12:52:37|09058|43378|086790|16.83T|16829999999999.998|59500|983285|39.02|45|2025-02-06|15/12/2024||2204.2||2676080000000|59500|1|2024-10-25|15/09/2024||3154.18||2797030000000|59500|1
2024-10-06 12:52:47|09059|43448|036570|4.18T|4179999999999.9995|209000|89167|-2.34|45|2024-11-13|15/09/2024||1497.92||390330000000|209000|1|2024-08-05|15/06/2024|3367.49|1982.5|368900000000|368930000000|175500|1
2024-10-06 12:52:53|09060|43477|028260|22.22T|22220000000000|136100|266448|29.99|6|2025-01-22|15/12/2024||3605.83||10684850000000|136100|1|2024-10-23|15/09/2024||3206.6||10610670000000|136100|1
2024-10-06 12:53:03|09061|43521|051900|5.95T|5950000000000|383000|61732|-9.88|45|2025-01-23|15/12/2024||4119.02||1680560000000|383000|1|2024-10-24|15/09/2024||5768.11||1745620000000|383000|1
2024-10-06 12:53:12|09062|1176172|259960|15.25T|15250000000000|335500|133829|124.56|19|2025-02-06|15/12/2024||2954.04||666290000000|335500|1|2024-11-07|15/09/2024||4806.81||639800000000|335500|1
2024-10-06 12:53:20|09063|1166996|352820|7.23T|7230000000000|173500|188743|-24.24|19|2024-10-31|15/09/2024||1393.15||525300000000|173500|1|2024-08-14|15/06/2024|506.65|1013.61|640460000000|640320000000|170900|1
2024-10-06 12:53:30|09064|43365|011200|12.81T|12810000000000|17100|1680979|10.82|45|2024-11-07|15/09/2024||346.00||3194470000000|17100|1|2024-08-13|15/06/2024||259.00|2663000000000|2663200000000|17570|1
2024-10-06 12:53:40|09065|43350|009150|9.62T|9620000000000|129900|418465|-1.44|45|2025-01-29|15/12/2024||2015.04||2589880000000|129900|1|2024-10-23|15/09/2024||2436.45||2641950000000|129900|1
2024-10-06 12:53:50|09066|43480|033780|11.72T|11720000000000|103900|366598|21.81|45|2025-01-16|15/12/2024||525.23||1520030000000|103900|1|2024-10-24|15/09/2024||2366.88||1666670000000|103900|1
2024-10-06 12:53:59|09067|43520|034730|8.24T|8240000000000|151100|155115|12.01|44|2024-11-11|15/09/2024||10420||33317000000000|151100|1|2024-08-14|15/06/2024||5464|31197000000000|31197750000000|138300|1
2024-10-06 12:54:09|09068|1031014|091990|11.91T|11910000000000|75900|394243|23.82|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2024-10-06 12:54:18|09069|1010663|251270|4.88T|4880000000000|59500|182365|43.89|32|2024-11-07|15/09/2024||708.91||714650000000|59500|1|2024-08-08|15/06/2024|1888.24|1395.12|782100000000|773530000000|65500|1
2024-10-06 12:54:28|09070|43508|003550|12.15T|12150000000000|79200|158565|-2.7|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
2024-10-06 12:54:38|09071|43525|015760|12.97T|12970000000000|20200|1909721|15.03|45|2024-11-11|15/09/2024||2009.04||25530930000000|20200|1|2024-08-14|15/06/2024|77.67|-8.98|20474000000000|20497760000000|19240|1
2024-10-06 12:54:47|09072|1131302|316140|11.58T|11580000000000|15590|2636613|26.65|34|2025-02-05|15/12/2024||431.77||2560700000000|15590|1|2024-10-23|15/09/2024||1059.8||2621540000000|15590|1
2024-10-06 12:54:56|09073|43370|000810|14.07T|14070000000000|335000|93323|28.85|45|2024-11-13|15/09/2024||13241.2||3770780000000|335000|1|2024-08-14|15/06/2024|14879.22|15352|3685010000000|3685010000000|360000|1
2024-10-06 12:55:07|09074|43544|034020|11.15T|11150000000000|17410|7250576|12.76|44|2025-02-06|15/12/2024||||4651200000000|17410|1|2024-10-30|15/09/2024||||4232450000000|17410|1
2024-10-06 12:55:19|09075|43514|003490|8.02T|8020000000000|21700|828255|3.09|45|2025-01-29|15/12/2024||716.50||4404800000000|21700|1|2024-11-13|15/09/2024||1065||4590300000000|21700|1
2024-10-06 12:55:26|09076|1175885|323410|10.14T|10140000000000|21250|812725|-8.41|18|2025-02-05|15/12/2024||204.72||366560000000|21250|1|2024-10-30|15/09/2024||244.9||352990000000|21250|1
2024-10-06 12:55:35|09077|43507|030200|10.03T|10030000000000|40800|588937|24.01|42|2025-02-06|15/12/2024||732.36||6806240000000|40800|1|2024-11-05|15/09/2024||1172.56||6737400000000|40800|1
2024-10-06 12:55:46|09078|43416|090430|8.08T|8080000000000|131600|414802|13.45|45|2024-11-13|15/09/2024||767.06||1011070000000|131600|1|2024-08-06|15/06/2024|9089.31|9067.3|904800000000|904870000000|159700|1
2024-10-06 12:55:55|09079|43428|032830|16.88T|16879999999999.998|94000|288836|30.56|43|2024-11-14|15/09/2024||2853.74||2039700000000|94000|1|2024-08-16|15/06/2024|4156.32|2849.29||2093790000000|88200|1
2024-10-06 12:56:04|09080|948394|018260|11.66T|11660000000000|150700|126856|8.57|34|2025-01-23|15/12/2024||2625.94||3738700000000|150700|1|2024-11-13|15/09/2024||2520.32||3480490000000|150700|1
2024-10-06 12:56:12|09081|1123980|247540|17.91T|17910000000000|183400|649472|-22.12|29|2024-11-13|15/09/2024||-223.21||726000000000|183400|1|2024-07-30|15/06/2024|-241.85|-166.1|809500000000|809620000000|178200|1
2024-10-06 12:56:23|09082|43541|009540|13.14T|13140000000000|185800|412048|84.51|44|2024-11-13|15/09/2024||3537.97||6262480000000|185800|1|2024-08-14|15/06/2024|4128.69|4479.34|6615750000000|6429870000000|195700|1
2024-10-06 12:56:33|09083|43463|034220|5.29T|5290000000000|10580|1683584|1.01|45|2025-01-22|15/12/2024||880.18||8088660000000|10580|1|2024-10-23|15/09/2024||-28.57||7062320000000|10580|1
2024-10-06 12:56:44|09084|43457|009830|4.22T|4219999999999.9995|24600|1003361|-8.89|45|2024-10-24|15/09/2024||-216.12||3153340000000|24600|1|2024-07-25|15/06/2024|-1726.66|-506.16|2679000000000|2674500000000|25100|1
2024-10-06 12:56:54|09085|43524|021240|4.86T|4860000000000|67600|178278|64.28|44|2024-11-06|15/09/2024||1910.5||1087210000000|67600|1|2024-08-09|15/06/2024|2083.66|2078.1|1082130000000|1082190000000|55800|1
2024-10-06 12:57:04|09086|43381|010130|15.95T|15950000000000|776000|110599|58.85|44|2024-11-13|15/09/2024||8152.26||3155160000000|776000|1|2024-08-09|15/06/2024|8431.46|8431.46|3058000000000|2816530000000|515000|1
2024-10-06 12:57:24|09087|43473|010950|7.19T|7190000000000|62400|240392|-14.4|45|2025-01-31|15/12/2024||2465.41||9463990000000|62400|1|2024-10-24|15/09/2024||2756.57||9519830000000|62400|1
2024-10-06 12:57:32|09088|979183|028300|11.23T|11230000000000|85800|1606273|180.39|31|2024-11-13|15/09/2024|||||85800|1|2024-08-14|15/06/2024|||||84700|1
2024-10-06 12:57:41|09089|979031|003670|18.78T|18780000000000|242500|384319|-27.18|34|2025-01-30|15/12/2024||202.84||1168150000000|242500|1|2024-10-17|15/09/2024||274.67||1028440000000|242500|1
2024-10-06 12:57:51|09090|43492|032640|4.17T|4170000000000|9700|875643|-5.83|45|2025-02-04|15/12/2024||265.57||3836720000000|9700|1|2024-11-06|15/09/2024||325.45||3625720000000|9700|1
2024-10-06 12:58:01|09091|43346|018880|2.08T|2080000000000|3900|1862038|-59.59|46|2025-02-06|15/12/2024||88.67||2591820000000|3900|1|2024-11-13|15/09/2024||29.92||2437530000000|3900|1
2024-10-06 12:58:11|09092|979607|066970|3.61T|3610000000000|107500|277781|-32.39|32|2025-02-05|15/12/2024||-1094.29||726030000000|107500|1|2024-11-05|15/09/2024||-757.49||495490000000|107500|1
2024-10-06 12:58:20|09093|43371|000720|3.39T|3390000000000|30050|499219|-15.94|44|2024-11-14|15/09/2024||1170.94||8214790000000|30050|1|2024-08-14|15/06/2024|1255.93|1255.93|8621000000000|8621040000000|30750|1
2024-10-06 12:58:28|09094|43374|011170|4.12T|4120000000000|97600|137413|-25.38|45|2025-02-06|15/12/2024||-1380.76||5589170000000|97600|1|2024-11-07|15/09/2024||-1744.13||5336810000000|97600|1
2024-10-06 12:58:38|09095|43366|010140|8.58T|8580000000000|10040|7618960|39.64|44|2024-11-13|15/09/2024||87.17||2460380000000|10040|1|2024-08-14|15/06/2024|86.1|85.22|2532000000000|2532000000000|10760|1
2024-10-06 12:58:48|09096|43400|004020|3.54T|3540000000000|26900|354760|-24.97|45|2025-01-29|15/12/2024||373.64||6062570000000|26900|1|2024-11-14|15/09/2024||451.3||5866700000000|26900|1
2024-10-06 12:58:58|09097|43540|071050|4.22T|4219999999999.9995|74500|136720|43.55|40|2025-02-06|15/12/2024||3668||609000000000|74500|1|2024-11-07|15/09/2024||4129||629050000000|74500|1
2024-10-06 12:59:08|09098|1166027|293490|1.49T|1490000000000|18210|226699|-27.59|22|2025-02-05|15/12/2024||-151||252900000000|18210|1|2024-10-30|15/09/2024||-88||236510000000|18210|1
2024-10-06 12:59:21|09099|43538|011790|5.02T|5020000000000|147600|330662|105.29|44|2024-10-29|15/09/2024||-1206.8||495340000000|147600|1|2024-08-14|15/06/2024|-3080.42|-2399.62|472700000000|472700000000|120000|1
2024-10-06 12:59:33|09100|43435|028050|4.34T|4340000000000|22150|984293|-23.49|45|2025-02-04|15/12/2024||815.95||2697580000000|22150|1|2024-11-14|15/09/2024||763.87||2482350000000|22150|1
2024-10-06 12:59:41|09101|1050118|263750|2.38T|2380000000000|38700|315424|-15.41|31|2024-11-06|15/09/2024||113.36||82190000000|38700|1|2024-08-14|15/06/2024|143.34|138|81800000000|81770000000|44650|1
2024-10-06 12:59:51|09102|43422|035250|3.39T|3390000000000|16730|1134976|14.04|45|2024-11-07|15/09/2024||416.66||363240000000|16730|1|2024-07-29|15/06/2024|738.84|738.84|337700000000|330590000000|14500|1
2024-10-06 13:00:00|09103|1171784|302440|4.13T|4130000000000|53800|130195|-19.34|18|2024-10-28|15/09/2024||-151.78||85000000000|53800|1|2024-08-13|15/06/2024|-148.51|-337.93|26900000000|26900000000|58700|1
2024-10-06 13:00:11|09104|44089|139480|1.56T|1560000000000|58100|172154|-16.64|41|2024-11-13|15/09/2024||1727.08||7784550000000|58100|1|2024-08-13|15/06/2024|-5465.06|-2592.25|7056000000000|7056000000000|60800|1
2024-10-06 13:00:21|09105|43532|000100|11.04T|11040000000000|147300|3629219|100.6|44|2024-11-13|15/09/2024||275.18||538620000000|147300|1|2024-08-14|15/06/2024|392.06|391.94|528150000000|524880000000|87400|1
2024-10-06 13:00:31|09106|43465|011070|5.04T|5040000000000|213000|178100|-7.39|45|2025-01-22|15/12/2024||15214.89||7591070000000|213000|1|2024-10-23|15/09/2024||8312.82||5403700000000|213000|1
2024-10-06 13:00:42|09107|43347|011780|3.81T|3810000000000|156300|106900|17.96|45|2025-02-05|15/12/2024||3924.33||1820800000000|156300|1|2024-11-01|15/09/2024||4261.83||1848670000000|156300|1
2024-10-06 13:00:53|09108|43379|086280|8.78T|8779999999999.999|117000|248479|27.87|45|2025-01-23|15/12/2024||4479.7||6980110000000|117000|1|2024-11-13|15/09/2024||4311.94||6863330000000|117000|1
2024-10-06 13:01:03|09109|43441|006800|4.39T|4389999999999.9995|8590|740307|42.69|37|2024-11-07|15/09/2024||263.00||687000000000|8590|1|2024-08-14|15/06/2024||238.00|699300000000|671000000000|7860|1
2024-10-06 13:01:17|09110|44101|161390|4.7T|4700000000000|38550|316072|1.85|43|2025-01-31|15/12/2024||2380.18||2302380000000|38550|1|2024-11-04|15/09/2024||2401.42||2409380000000|38550|1
2024-10-06 13:01:28|09111|43376|097950|4.5T|4500000000000|294000|33598|3.34|44|2024-11-11|15/09/2024||13183||7636410000000|294000|1|2024-08-14|15/06/2024||9256.54|7238700000000|7238800000000|370000|1
2024-10-06 13:01:37|09112|43856|014680|1.52T|1520000000000|134100|61843|-18.97|39|2024-11-08|15/09/2024||3189.84||210060000000|134100|1|2024-08-13|15/06/2024|3214.38|3068.42|199100000000|199090000000|156500|1
2024-10-06 13:01:46|09113|43407|016360|3.99T|3990000000000|44650|377233|21.83|37|2024-10-31|15/09/2024||||478380000000|44650|1|2024-08-14|15/06/2024|||595300000000|572150000000|43700|1
2024-10-06 13:01:56|09114|979869|112040|1.26T|1260000000000|37550|250288|4.02|35|2025-02-05|15/12/2024||1648||190630000000|37550|1|2024-11-08|15/09/2024||2501||271930000000|37550|1
2024-10-06 13:02:06|09115|43542|024110|11.15T|11150000000000|13980|1101369|22.85|45|2025-02-06|15/12/2024||546.86||2016480000000|13980|1|2024-10-25|15/09/2024||796.12||2103680000000|13980|1
2024-10-06 13:02:18|09116|1010641|267250|5.51T|5510000000000|77900|178499|29.62|32|2024-11-13|15/09/2024||4273||16458000000000|77900|1|2024-08-14|15/06/2024||4599|17555000000000|16832000000000|81000|1
2024-10-06 13:02:26|09117|1175253|383220|2.64T|2640000000000|69800|205377|-35.07|16|2025-01-29|15/12/2024||3487||608340000000|69800|1|2024-11-11|15/09/2024||3398||498120000000|69800|1
2024-10-06 13:02:36|09118|43522|006360|1.53T|1530000000000|18040|931647|35.64|45|2025-01-29|15/12/2024||-751.09||3366120000000|18040|1|2024-11-14|15/09/2024||380.55||3157760000000|18040|1
2024-10-06 13:02:43|09119|1163147|326030|8.48T|8480000000000|108300|303805|29.08|23|2024-11-13|15/09/2024||257.23||129810000000|108300|1|2024-08-08|15/06/2024|313.61|107.24|134000000000|134000000000|85500|1
2024-10-06 13:02:53|09120|43455|005830|6.68T|6680000000000|111300|157292|24.78|39|2024-11-12|15/09/2024||6863.73||3163140000000|111300|1|2024-08-14|15/06/2024|9004.42|9004.42|3089140000000|3089140000000|106600|1
2024-10-06 13:03:02|09121|1031094|271560|3.82T|3820000000000|96700|178597|-23.01|31|2024-11-13|15/09/2024||2765.55||799530000000|96700|1|2024-07-16|15/06/2024|1972.77|1972.77|719300000000|720270000000|91900|1
2024-10-06 13:03:13|09122|43780|008770|1.74T|1740000000000|46150|140679|-40.3|44|2024-11-13|15/09/2024||669.91||1103700000000|46150|1|2024-08-14|15/06/2024|724.66|582.53|1002700000000|1002800000000|46800|1
2024-10-06 13:03:22|09123|44107|180640|5.21T|5210000000000|78400|57997|89.6|33|2024-11-08|15/09/2024|||||78400|1|2024-08-14|15/06/2024|||||64600|1
2024-10-06 13:03:31|09124|980033|196170|18.91T|18910000000000|356000|833657|421.23|31|2024-11-13|15/09/2024||||11000000000|356000|1|2024-08-14|15/06/2024|||||292500|1
2024-10-06 13:03:42|09125|43414|138930|2.9T|2900000000000|9060|1102516|31.3|44|2024-10-30|15/09/2024||1070.8||846090000000|9060|1|2024-07-31|15/06/2024|757.72|1001.24|880600000000|873400000000|9510|1
2024-10-06 13:03:52|09126|43469|010060|1.32T|1320000000000|68800|56838|-25.46|44|2024-10-23|15/09/2024||||1041950000000|68800|1|2024-08-14|15/06/2024|||980500000000|999480000000|73000|1
2024-10-06 13:03:59|09127|1156618|336260|1.19T|1190000000000|18100|200357|-1.15|20|2024-11-11|15/09/2024||58.14||132070000000|18100|1|2024-08-13|15/06/2024|-4.06|-4.06|86490000000|76380000000|18300|1
2024-10-06 13:04:09|09128|43419|000990|1.69T|1690000000000|40750|457237|-18.09|43|2024-11-13|15/09/2024||||285000000000|40750|1|2024-08-14|15/06/2024|||299000000000|281500000000|43150|1
2024-10-06 13:04:22|09129|43962|047810|5.08T|5080000000000|52100|738422|8.77|44|2024-11-14|15/09/2024||578.73||968090000000|52100|1|2024-08-14|15/06/2024|566.98|277.02|891900000000|891800000000|55900|1
2024-10-06 13:04:31|09130|942445|204320|1.79T|1790000000000|38100|232794|-7.19|34|2025-02-05|15/12/2024||1379.36||2290230000000|38100|1|2024-11-13|15/09/2024||2059.76||2209620000000|38100|1
2024-10-06 13:04:40|09131|979725|086520|11.8T|11800000000000|89600|1191711|-46.6|33|2024-11-14|15/09/2024||-3838||3444000000000|89600|1|2024-08-14|15/06/2024||-3532||2929000000000|90200|1
2024-10-06 13:04:50|09132|43354|020150|1.8T|1800000000000|39000|274078|1.3|43|2024-11-13|15/09/2024||133.07||227990000000|39000|1|2024-08-14|15/06/2024|117|124.78|262700000000|261300000000|34950|1
2024-10-06 13:05:00|09133|43495|012750|1.89T|1890000000000|56000|31654|-2.61|43|2024-10-25|15/09/2024||1181||691280000000|56000|1|2024-08-14|15/06/2024||1157|696000000000|693720000000|55800|1
2024-10-06 13:05:11|09134|43440|128940|4.17T|4170000000000|329000|61952|7.73|40|2025-02-06|15/12/2024||2826||441860000000|329000|1|2024-11-13|15/09/2024||3641||393940000000|329000|1
2024-10-06 13:05:25|09135|1060774|285130|920.47B|920470000000|50800|30503|-19.11|29|2024-11-13|15/09/2024||||447800000000|50800|1|2024-08-14|15/06/2024|||413900000000|413900000000|49100|1
2024-10-06 13:05:31|09136|1169264|375500|1.22T|1220000000000|29950|159088|-1.48|18|2025-01-23|15/12/2024||2409||2386190000000|29950|1|2024-11-11|15/09/2024||2205||2034550000000|29950|1
2024-10-06 13:05:40|09137|979620|068760|2.88T|2880000000000|69600|218081|12.78|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2024-10-06 13:05:49|09138|979600|067160|1.07T|1070000000000.0001|100400|116553|25.66|33|2024-11-12|15/09/2024||2258.89||110390000000|100400|1|2024-08-14|15/06/2024|2459.41|2483.51|106520000000|107000000000|103300|1
2024-10-06 13:05:58|09139|979248|035760|1.42T|1420000000000|68700|63794|29.62|34|2024-11-07|15/09/2024||2435||1255580000000|68700|1|2024-08-14|15/06/2024|3818|3818|1164850000000|1208400000000|75900|1
2024-10-06 13:06:10|09140|43497|078930|4.09T|4090000000000|43250|163794|12.92|44|2024-11-13|15/09/2024||3289||6462190000000|43250|1|2024-08-14|15/06/2024||3001|6204000000000|6339120000000|45200|1
2024-10-06 13:06:19|09141|979800|096530|1.15T|1150000000000|24850|1430900|17.49|34|2024-11-13|15/09/2024||||103500000000|24850|1|2024-08-14|15/06/2024|||100100000000|100100000000|27050|1
2024-10-06 13:06:28|09142|1094002|298050|1.25T|1250000000000|280500|14650|-25.79|28|2025-02-04|15/12/2024||9178||869220000000|280500|1|2024-11-13|15/09/2024||8116||850320000000|280500|1
2024-10-06 13:06:36|09143|43545|005940|4.72T|4720000000000|13760|648111|34.77|42|2025-01-31|15/12/2024||518.00||454580000000|13760|1|2024-10-24|15/09/2024||539.00||477540000000|13760|1
2024-10-06 13:06:46|09144|44004|081660|2.39T|2390000000000|40050|100719|9.13|41|2024-11-11|15/09/2024||5277||1064880000000|40050|1|2024-08-14|15/06/2024|951.65|7218|1175000000000|1175000000000|42500|1
2024-10-06 13:06:55|09145|979520|058470|2.95T|2950000000000|195400|113797|26.31|33|2024-11-11|15/09/2024||2086.36||84770000000|195400|1|2024-08-12|15/06/2024|1958.2|1958.18|71000000000|71810000000|195800|1
2024-10-06 13:07:05|09146|993306|241560|4.05T|4050000000000|40500|790736|-15.98|33|2024-11-13|15/09/2024||1371.4||2192340000000|40500|1|2024-07-24|15/06/2024|1562.21|1571.98|2237000000000|2237510000000|48400|1
2024-10-06 13:07:25|09147|43362|010620|4.02T|4019999999999.9995|100900|337266|32.59|44|2024-11-11|15/09/2024||346||1087130000000|100900|1|2024-08-14|15/06/2024|688|688|1129000000000|1124730000000|108600|1
2024-10-06 13:07:34|09148|43892|019170|637.87B|637870000000|12150|975341|-17.06|33|2024-11-13|15/09/2024|||||12150|1|2024-08-14|15/06/2024|||||15830|1
2024-10-06 13:07:44|09149|43484|004170|1.45T|1450000000000|156800|31592|-13.66|45|2024-11-13|15/09/2024||5612.01||1610630000000|156800|1|2024-08-07|15/06/2024|3718.98|4924.74|1604400000000|1605500000000|142200|1
2024-10-06 13:07:53|09150|43838|012510|1.48T|1480000000000|52900|194512|94.84|35|2024-11-13|15/09/2024||423.9||103780000000|52900|1|2024-08-14|15/06/2024|359.5|359.5|99200000000|99080000000|55900|1
2024-10-06 13:08:04|09151|43352|030000|1.81T|1810000000000|17910|276443|-11.99|45|2025-02-04|15/12/2024||348.50||1199970000000|17910|1|2024-11-13|15/09/2024||615.50||1111270000000|17910|1
2024-10-06 13:08:14|09152|1094000|298020|1.32T|1320000000000|305000|16529|-5.13|27|2024-11-08|15/09/2024||||1955400000000|305000|1|2024-07-26|15/06/2024|||1982600000000|1956780000000|323500|1
2024-10-06 13:08:23|09153|50596|064350|6.22T|6220000000000|57000|2648401|109.17|33|2024-11-13|15/09/2024||537.29||1074010000000|57000|1|2024-07-25|15/06/2024|928.31|545.32|1094530000000|1094650000000|47950|1
2024-10-06 13:08:33|09154|43377|000120|1.85T|1850000000000|92700|84783|11.82|45|2025-02-06|15/12/2024||4303.12||3225100000000|92700|1|2024-11-05|15/09/2024||3019.33||3083710000000|92700|1
2024-10-06 13:08:43|09155|43590|001450|2.41T|2410000000000|30750|381189|-7.38|38|2024-11-14|15/09/2024||3194.01||3002250000000|30750|1|2024-08-14|15/06/2024|4536.62|3809.87|2984330000000|2984330000000|35650|1
2024-10-06 13:08:53|09156|43527|036460|3.87T|3870000000000|44300|2814468|88.91|45|2024-11-13|15/09/2024||-350.00||7744210000000|44300|1|2024-08-14|15/06/2024||-404.00|7490000000000|7489910000000|47000|1
2024-10-06 13:09:02|09157|942842|112610|2.77T|2770000000000|66800|592896|37.03|33|2024-11-13|15/09/2024||854.31||731040000000|66800|1|2024-08-14|15/06/2024|2520.23|2520.23|857830000000|860040000000|63500|1
2024-10-06 13:09:15|09158|979336|041510|1.53T|1530000000000|67500|110920|-46.39|34|2024-11-13|15/09/2024||2218.54||259640000000|67500|1|2024-08-07|15/06/2024|307.47|308.46|253900000000|253930000000|65300|1
2024-10-06 13:09:28|09159|43485|120110|1.01T|1010000000000|34500|78490|-25.16|34|2024-11-13|15/09/2024||||1221470000000|34500|1|2024-08-14|15/06/2024|||1284000000000|1285930000000|35250|1
2024-10-06 13:09:39|09160|43503|006280|1.72T|1720000000000|150900|89787|38.31|40|2024-11-14|15/09/2024||1607||498030000000|150900|1|2024-08-05|15/06/2024||1575|417200000000|417200000000|142000|1
2024-10-06 13:09:48|09161|43364|004000|1.2T|1200000000000|47200|68335|-18.62|44|2025-01-30|15/12/2024||3404||450170000000|47200|1|2024-10-30|15/09/2024||2643||440030000000|47200|1
2024-10-06 13:09:56|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
2024-10-06 13:10:07|09163|43356|012450|15.37T|15370000000000|337500|671549|230.21|44|2024-11-14|15/09/2024||5097.06||2882860000000|337500|1|2024-08-14|15/06/2024|2906.82|2763.58|2786000000000|2785990000000|318621|1
2024-10-06 13:10:18|09164|43415|017800|1.58T|1580000000000|43800|80313|-0.68|41|2024-11-13|15/09/2024|||||43800|1|2024-08-14|15/06/2024|||||42100|1
2024-10-06 13:10:27|09165|43955|039490|3.62T|3620000000000|134500|62447|45.41|34|2024-11-04|15/09/2024||5435||407660000000|134500|1|2024-07-31|15/06/2024||5820|492000000000|492000000000|133900|1
2024-10-06 13:10:37|09166|44087|139130|1.34T|1340000000000|8070|516217|1.51|45|2025-02-05|15/12/2024||104.37||559290000000|8070|1|2024-10-30|15/09/2024||609.55||563050000000|8070|1
2024-10-06 13:10:48|09167|43517|000880|2.01T|2009999999999.9998|28700|256316|23.97|44|2024-11-13|15/09/2024||2655||13467670000000|28700|1|2024-08-14|15/06/2024||1734|12993000000000|12993000000000|30500|1
2024-10-06 13:10:56|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
2024-10-06 13:11:06|09169|44106|175330|3.05T|3050000000000|15900|444141|56.65|34|2025-02-05|15/12/2024||647.25||487000000000|15900|1|2024-10-31|15/09/2024||940.42||528330000000|15900|1
2024-10-06 13:11:20|09170|43537|002380|2.17T|2170000000000|295500|34416|20.37|45|2024-11-13|15/09/2024||||1799000000000|295500|1|2024-08-05|15/06/2024|||1778700000000|1680170000000|304500|1
2024-10-06 13:11:28|09171|979251|035900|1.69T|1690000000000|50900|385109|-53.73|32|2024-11-13|15/09/2024||915.56||168100000000|50900|1|2024-08-13|15/06/2024|38.64|38.62|95710000000|95830000000|56600|1
2024-10-06 13:11:38|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
2024-10-06 13:11:49|09173|43499|001040|3.69T|3690000000000|117400|110029|45.3|43|2024-11-11|15/09/2024||5864||11260730000000|117400|1|2024-08-14|15/06/2024||3811|10683000000000|10682980000000|115700|1
2024-10-06 13:12:02|09174|43443|002790|2.1T|2100000000000|25750|238385|-6.87|35|2025-01-29|15/12/2024||272.00||1249400000000|25750|1|2024-11-13|15/09/2024||447.00||1125690000000|25750|1
2024-10-06 13:12:10|09175|1057402|282330|1.91T|1910000000000|110500|46579|-19.99|30|2024-11-13|15/09/2024||4125.77||2354220000000|110500|1|2024-08-14|15/06/2024|3385.57|3385.22|2202900000000|2202950000000|111400|1
2024-10-06 13:12:19|09176|979797|095700|256.99B|256990000000|6200|162821|-29.55|31|2024-11-13|15/09/2024||-198.00|||6200|1|2024-08-13|15/06/2024||-238.00|||7300|1
2024-10-06 13:12:27|09177|980144|240810|1.63T|1630000000000|33450|319998|1.67|33|2024-11-13|15/09/2024||142.14||183630000000|33450|1|2024-08-14|15/06/2024|21.75|-101.17|154900000000|154900000000|36750|1
2024-10-06 13:12:37|09178|43405|028670|1.96T|1960000000000|3670|2461109|-22.33|35|2024-11-13|15/09/2024||178.33||1272310000000|3670|1|2024-08-01|15/06/2024||153.00|1233000000000|1233110000000|3875|1
2024-10-06 13:12:46|09179|979975|145020|2.82T|2820000000000|257000|77973|78.97|33|2024-11-11|15/09/2024||2405.12||100140000000|257000|1|2024-08-14|15/06/2024|2713.98|2030.15|95400000000|95200000000|257500|1
2024-10-06 13:12:54|09180|43816|011000|191.59B|191590000000|2400|2228298|-28.99|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2024-10-06 13:13:03|09181|43783|008930|2.18T|2180000000000.0002|32200|151403|-6.94|32|2024-11-13|15/09/2024|||||32200|1|2024-08-14|15/06/2024|||||31500|1
2024-10-06 13:13:17|09182|44084|138040|17.96T|17960000000000|97100|320842|81.84|31|2024-11-11|15/09/2024||2749.58||880950000000|97100|1|2024-08-14|15/06/2024|3811.87|2657.61|1208580000000|912160000000|83500|1
2024-10-06 13:13:26|09183|979860|108320|1.05T|1050000000000|64600|57646|-21.22|34|2024-11-13|15/09/2024||1683.67||446640000000|64600|1|2024-08-14|15/06/2024|2724|2724|484940000000|484880000000|70100|1
2024-10-06 13:13:34|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
2024-10-06 13:13:42|09185|1142473|278280|618.64B|618640000000|62300|30597|-48.26|26|2024-11-07|15/09/2024||1033||39830000000|62300|1|2024-08-12|15/06/2024||973.21|35900000000|35900000000|53700|1
2024-10-06 13:13:53|09186|43447|011210|1.35T|1350000000000|50700|71756|-19.14|45|2025-01-24|15/12/2024||2359.79||2260920000000|50700|1|2024-11-14|15/09/2024||1849.89||2157110000000|50700|1
2024-10-06 13:14:01|09187|1161063|336370|910.87B|910870000000|12210|428380|-8.2|22|2024-10-25|15/09/2024||-178.05||155470000000|12210|1|2024-08-13|15/06/2024|-140.98|-140.98|149300000000|149300000000|13740|1
2024-10-06 13:14:11|09188|43536|047040|1.54T|1540000000000|3745|2597768|-8.55|45|2025-02-04|15/12/2024||283.10||2585880000000|3745|1|2024-11-13|15/09/2024||257.35||2521440000000|3745|1
2024-10-06 13:14:19|09189|979610|067630|1.28T|1280000000000|10810|1396635|22.12|24|2023-03-23|15/12/2022|-626.59||27480000000||11412.5|1|2022-11-14|15/09/2022|118.65||40290000000||12150|1
2024-10-06 13:14:31|09190|1055288|253450|1.15T|1150000000000|38300|50356|-22.78|32|2024-11-06|15/09/2024||904.98||136060000000|38300|1|2024-08-14|15/06/2024|1085|909.1|137000000000|141850000000|34500|1
2024-10-06 13:14:41|09191|43751|007070|2.14T|2140000000000.0002|20700|204680|-8.41|40|2024-11-13|15/09/2024||744.31||3147730000000|20700|1|2024-08-14|15/06/2024|736.4|692.16|2937100000000|2937050000000|20900|1
2024-10-06 13:14:50|09192|43486|052690|2.47T|2470000000000|65000|495022|3.34|43|2024-11-13|15/09/2024||378.00||131400000000|65000|1|2024-08-14|15/06/2024||48.00|127200000000|127200000000|69900|1
2024-10-06 13:15:01|09193|43436|042660|9.59T|9590000000000|31300|1567522|8.68|44|2024-11-14|15/09/2024||284.1||2460970000000|31300|1|2024-08-13|15/06/2024|-89.77|157.6|2536000000000|2523500000000|31500|1
2024-10-06 13:15:12|09194|43372|069960|1.04T|1040000000000|47650|52674|-16.11|44|2024-11-13|15/09/2024||1464.09||1025170000000|47650|1|2024-08-14|15/06/2024||2071.29|1023800000000|1016520000000|46200|1
2024-10-06 13:15:21|09195|43446|088350|2.12T|2120000000000|2825|1577749|-2.42|46|2024-11-13|15/09/2024||481.14||3043000000000|2825|1|2024-08-09|15/06/2024|229.29|239.11||2920000000000|2815|1
2024-10-06 13:15:33|09196|43368|001230|249.12B|249120000000|8010|39146|-16.65|45|2024-11-13|15/09/2024|||||8010|1|2024-08-14|15/06/2024|||||7940|1
2024-10-06 13:15:43|09197|979666|078340|493.42B|493420000000|43200|57476|-2.48|34|2024-11-06|15/09/2024||682||168700000000|43200|1|2024-08-09|15/06/2024|796|13|173000000000|183990000000|38000|1
2024-10-06 13:15:51|09198|1165861|357780|1.73T|1730000000000|223500|22665|-2.4|19|2024-11-12|15/09/2024||5098.68||226490000000|223500|1|2024-08-14|15/06/2024|5681.19|4212.8|216280000000|216150000000|243000|1
2024-10-06 13:16:00|09199|979174|026960|1.83T|1830000000000|18510|74049|11.17|31|2024-11-14|15/09/2024|||||18510|1|2024-08-13|15/06/2024|||||18380|1
2024-10-06 13:16:15|09200|979813|098460|695.43B|695430000000|10570|462384|-21.65|35|2025-01-15|15/12/2024||||69030000000|10570|1|2024-11-13|15/09/2024||394||59130000000|10570|1
2024-10-06 13:16:23|09201|979202|032500|295.07B|295070000000|7410|156118|-35.4|32|2024-11-04|15/09/2024||-230.00||52000000000|7410|1|2024-08-20|15/06/2024||-165.00|17700000000|44000000000|10410|1
2024-10-06 13:16:33|09202|979963|140410|879.29B|879290000000|29350|96609|-24.94|31|2024-11-08|15/09/2024|||||29350|1|2024-08-13|15/06/2024|||||33550|1
2024-10-06 13:16:42|09203|43509|006260|3.42T|3420000000000|125000|326889|33.55|44|2024-11-13|15/09/2024||3502||6547840000000|125000|1|2024-08-14|15/06/2024||3752|7414000000000|7414100000000|111200|1
2024-10-06 13:16:52|09204|43383|023530|1.73T|1730000000000|61100|65136|-13.7|46|2025-02-05|15/12/2024||3828.32||3613600000000|61100|1|2024-11-08|15/09/2024||1810.83||3696880000000|61100|1
2024-10-06 13:17:00|09205|979969|141080|3.91T|3910000000000|107200|863320|185.87|27|2024-11-12|15/09/2024||||32240000000|107200|1|2024-08-14|15/06/2024|||38300000000|38300000000|92500|1
2024-10-06 13:17:18|09206|43458|000080|1.42T|1420000000000|20350|228681|2.62|44|2024-11-08|15/09/2024||635.9||689770000000|20350|1|2024-08-13|15/06/2024|416.13|416.13|665200000000|665170000000|20200|1
2024-10-06 13:17:27|09207|1093998|294870|1.35T|1350000000000|21000|769535|108.54|27|2024-11-13|15/09/2024||806.47||1089500000000|21000|1|2024-08-14|15/06/2024||682.00|1087000000000|1087040000000|22050|1
2024-10-06 13:17:36|09208|979909|122870|701.07B|701070000000|37800|109336|-37.1|33|2024-11-11|15/09/2024||261.7||89570000000|37800|1|2024-08-14|15/06/2024|-20.28|218.87|90000000000|99820000000|34900|1
2024-10-06 13:17:45|09209|979037|005290|1.52T|1520000000000|29600|361527|-10.57|33|2024-11-13|15/09/2024|||||29600|1|2024-08-14|15/06/2024|||||32450|1
2024-10-06 13:17:53|09210|1155483|272210|3.38T|3380000000000|18080|2479732|54.27|24|2024-10-24|15/09/2024||207.77||706050000000|18080|1|2024-07-30|15/06/2024||300.50|687300000000|687180000000|21800|1
2024-10-06 13:18:02|09211|43964|051600|1.93T|1930000000000|42800|334670|30.49|44|2024-11-11|15/09/2024||405.00||348730000000|42800|1|2024-08-14|15/06/2024||593.00|429000000000|428670000000|41500|1
2024-10-06 13:18:12|09212|940989|192820|1.56T|1560000000000|137800|201482|13.7|33|2024-11-11|15/09/2024||3614.76||531320000000|137800|1|2024-08-12|15/06/2024|3110.13|3458.46|551500000000|551570000000|131900|1
2024-10-06 13:18:22|09213|43535|047050|9.37T|9370000000000|55000|987839|-17.91|45|2025-01-23|15/12/2024||968.00||7868340000000|55000|1|2024-10-22|15/09/2024||1079||8338570000000|55000|1
2024-10-06 13:18:31|09214|44065|111770|1.8T|1800000000000|41300|94431|-13.24|33|2024-11-14|15/09/2024||||956530000000|41300|1|2024-08-14|15/06/2024|||893000000000|893000000000|38250|1
2024-10-06 13:18:41|09215|43476|010120|4.75T|4750000000000|160300|675855|86.18|41|2025-02-04|15/12/2024||2226||1131150000000|160300|1|2024-11-13|15/09/2024||1850||1050970000000|160300|1
2024-10-06 13:18:52|09216|43502|093370|690.72B|690720000000|6440|316098|-32.91|42|2024-11-13|15/09/2024||||212800000000|6440|1|2024-08-14|15/06/2024|||111900000000|195200000000|6180|1
2024-10-06 13:19:01|09217|979307|039030|1.94T|1940000000000|160500|154407|15.63|34|2024-11-13|15/09/2024||2126||90350000000|160500|1|2024-08-14|15/06/2024||1761|74200000000|74000000000|160500|1
2024-10-06 13:19:12|09218|43427|029780|4.38T|4380000000000|41000|62175|33.99|45|2025-01-24|15/12/2024||1089.2||906000000000|41000|1|2024-10-23|15/09/2024||1436.23||1016000000000|41000|1
2024-10-06 13:19:22|09219|1156086|235980|196.45B|196450000000|5850|210276|-34.71|18|2023-05-12|15/03/2023|-662.75||||18178.80078125|1|2023-03-13|15/12/2022|-698.15||||16412.099609375|1
2024-10-06 13:19:32|09220|43791|009240|868.2B|868200000000|52300|41431|-2.61|44|2025-02-06|15/12/2024||580||502990000000|52300|1|2024-11-13|15/09/2024||370||472840000000|52300|1
2024-10-06 13:19:42|09221|43501|042670|1.4T|1400000000000|7260|2128256|-22.68|44|2024-11-13|15/09/2024||292.32||1114680000000|7260|1|2024-07-22|15/06/2024||490.32|1108100000000|1108120000000|7800|1
2024-10-06 13:19:50|09222|994082|215600|381.88B|381880000000|2780|866335|-41.25|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2024-10-06 13:20:00|09223|43392|003410|3.08T|3080000000000|7000|298380|32.33|41|2024-11-13|15/09/2024||38.00||391000000000|7000|1|2024-08-14|15/06/2024||49.00||447000000000|7000|1
2024-10-06 13:20:13|09224|43506|004800|843.72B|843720000000|50400|32956|8.68|44|2024-10-25|15/09/2024||577.00||764000000000|50400|1|2024-08-14|15/06/2024||1203|997500000000|997500000000|42100|1
2024-10-06 13:20:22|09225|50597|185750|1.43T|1430000000000|112900|58863|22.59|33|2024-11-14|15/09/2024||2429||408900000000|112900|1|2024-08-14|15/06/2024||1907|390900000000|385630000000|115800|1
2024-10-06 13:20:31|09226|989514|237690|2.14T|2140000000000.0002|106500|471915|38.67|33|2024-11-13|15/09/2024||631.00||66430000000|106500|1|2024-08-14|15/06/2024||665.70|44600000000|44600000000|89200|1
2024-10-06 13:20:41|09227|43454|004990|1.75T|1750000000000|24450|115346|-4.68|44|2024-11-13|15/09/2024||||4444000000000|24450|1|2024-08-14|15/06/2024|||4108000000000|4108000000000|23650|1
2024-10-06 13:20:50|09228|979716|||||||33|2024-11-13|15/09/2024|||||17640|1|2024-08-09|15/06/2024|||||16230|1
2024-10-06 13:20:59|09229|979561|064760|1.07T|1070000000000.0001|91600|35909|-5.18|33|2024-11-13|15/09/2024||||71670000000|91600|1|2024-08-13|15/06/2024|||68300000000|67100000000|105300|1
2024-10-06 13:21:10|09230|43494|004370|2.17T|2170000000000|375000|26018|-22.84|44|2024-11-13|15/09/2024||7952||900110000000|375000|1|2024-08-14|15/06/2024|7039.7|7116.41|860700000000|860780000000|437500|1
2024-10-06 13:21:21|09231|979308|039200|1.46T|1460000000000|38050|826746|27.9|31|2024-11-13|15/09/2024|||||38050|1|2024-08-14|15/06/2024|||||38300|1
2024-10-06 13:21:30|09232|979532|060250|286.13B|286130000000|7400|213560|-7.27|35|2025-02-06|15/12/2024||||287700000000|7400|1|2024-11-13|15/09/2024||||276100000000|7400|1
2024-10-06 13:21:41|09233|43456|000210|962.08B|962080000000|44050|75021|8.9|44|2024-11-13|15/09/2024||3373||1375000000000|44050|1|2024-08-14|15/06/2024||1459||1350000000000|44900|1
2024-10-06 13:21:49|09234|1142481|298380|1.56T|1560000000000|32500|1826541|64.56|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2024-10-06 13:21:58|09235|1123978|307950|4.35T|4349999999999.9995|158500|95744|-12.48|30|2025-01-24|15/12/2024||1596.48||999670000000|158500|1|2024-10-25|15/09/2024||1730.06||886980000000|158500|1
2024-10-06 13:22:08|09236|43516|000150|2.63T|2630000000000|169200|168649|92.05|44|2024-11-13|15/09/2024||||4616250000000|169200|1|2024-07-26|15/06/2024|||4592000000000|4592000000000|172000|1
2024-10-06 13:22:20|09237|979714|084990|156.1B|156100000000|3390|174041|-21.71|31|2024-11-13|15/09/2024|||||3390|1|2024-08-14|15/06/2024|||||4255|1
2024-10-06 13:22:29|09238|43512|001120|1.04T|1040000000000|29000|174226|9.43|42|2024-11-13|15/09/2024||1982||4195000000000|29000|1|2024-08-14|15/06/2024||2060|4073600000000|4132060000000|29500|1
2024-10-06 13:22:39|09239|43351|009420|1.98T|1980000000000|39000|647158|5.26|31|2024-11-13|15/09/2024||28.74||36500000000|39000|1|2024-08-14|15/06/2024||27.21|31600000000|34650000000|34700|1
2024-10-06 13:22:48|09240|1006368|183490|129.58B|129580000000.00002|1623|468186|11.24|31|2024-11-12|15/09/2024|||||1623|1|2024-08-14|15/06/2024|||||1599|1
2024-10-06 13:22:58|09241|1153711|013890|394.76B|394760000000|19800|133565|3.71|25|2024-11-13|15/09/2024||||249000000000|19800|1|2024-08-14|15/06/2024|||206000000000|206000000000|15760|1
2024-10-06 13:23:14|09242|979505|056190|814.06B|814060000000|25300|89492|-19.3|34|2024-11-14|15/09/2024||924.12||551210000000|25300|1|2024-08-13|15/06/2024|737.61|737.61|556100000000|545650000000|23950|1
2024-10-06 13:23:24|09243|43669|003690|1.24T|1240000000000|8450|200605|14.97|37|2024-11-27|15/09/2024|||||8450|1|2024-08-14|15/06/2024|||||8440|1
2024-10-06 13:23:32|09244|44102|161890|1.66T|1660000000000|70500|420115|47.03|33|2024-11-13|15/09/2024||904.98||628730000000|70500|1|2024-08-14|15/06/2024|1476.28|1670|660300000000|660380000000|61600|1
2024-10-06 13:23:43|09245|43954|039130|763.65B|763650000000|49300|62499|11.79|38|2024-11-13|15/09/2024||||157030000000|49300|1|2024-08-14|15/06/2024|||131850000000|131700000000|45500|1
2024-10-06 13:23:52|09246|980115|222800|599.02B|599020000000|18810|237598|-51.83|33|2024-11-13|15/09/2024||1154||338330000000|18810|1|2024-08-13|15/06/2024||789.00|311700000000|311700000000|22650|1
2024-10-06 13:24:00|09247|979403|048410|761.74B|761740000000|19130|393488|-31.92|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2024-10-06 13:24:09|09248|1141769|268600|248.38B|248380000000|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
2024-10-06 13:24:18|09249|43957|042700|10.33T|10330000000000|107400|1187762|102.26|33|2024-11-11|15/09/2024||757.11||193230000000|107400|1|2024-08-14|15/06/2024|155.46|-128.24|123240000000|123000000000|113200|1
2024-10-06 13:24:28|09250|979234|034230|972.42B|972420000000|11260|409525|-23.92|34|2024-10-02|15/09/2024|65.78|216.07|270260000000|288490000000|12070|1|2024-08-14|15/06/2024|168.49|168.49|273260000000|273260000000|10620|1
2024-10-06 13:24:35|09251|1166423|323990|331.33B|331330000000|14410|227283|-36.19|12|2023-05-12|15/03/2023|-147.32||||30026.599609375|1|2023-03-15|15/12/2022|-140.44||||27276.400390625|1
2024-10-06 13:24:44|09252|979022|000250|3.33T|3330000000000|143300|750599|86.59|32|2024-11-14|15/09/2024|||||143300|1|2024-08-14|15/06/2024|||||151700|1
2024-10-06 13:24:54|09253|979168|025980|442.26B|442260000000|4990|534635|-28.51|33|2024-11-13|15/09/2024|||||4990|1|2024-08-14|15/06/2024|||||5130|1
2024-10-06 13:25:03|09254|43518|007310|1.4T|1400000000000|412000|3816|11.35|45|2024-11-13|15/09/2024||||952200000000|412000|1|2024-08-14|15/06/2024|||859200000000|887800000000|412500|1
2024-10-06 13:25:17|09255|43393|003000|344.33B|344330000000|5030|311350|-17.41|38|2024-11-14|15/09/2024|||||5030|1|2024-08-13|15/06/2024|||||5480|1
2024-10-06 13:25:27|09256|43936|032350|757.39B|757390000000|9940|392507|-9.06|31|2024-11-14|15/09/2024||||129350000000|9940|1|2024-08-14|15/06/2024|||116100000000|112200000000|8740|1
2024-10-06 13:25:37|09257|43470|005690|312.02B|312020000000|5200|2021947|-23.08|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2024-10-06 13:25:47|09258|979729|086900|1.26T|1260000000000|187100|113654|-18.12|34|2024-11-13|15/09/2024||||70330000000|187100|1|2024-08-14|15/06/2024|||65000000000|63800000000|183100|1
2024-10-06 13:25:56|09259|43711|005250|707.75B|707750000000|15540|114232|3.88|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2024-10-06 13:26:07|09260|43459|010780|670.85B|670850000000|22250|35412|-20.54|44|2025-02-05|15/12/2024||||362530000000|22250|1|2024-11-14|15/09/2024||||462870000000|22250|1
2024-10-06 13:26:18|09261|43764|007700|538.38B|538380000000|13780|73793|-10.34|33|2024-11-13|15/09/2024|||||13780|1|2024-08-14|15/06/2024|1936.83||||13540|1
2024-10-06 13:26:27|09262|43386|004490|1.1T|1100000000000|84200|95716|48.5|43|2024-11-14|15/09/2024||||501100000000|84200|1|2024-08-14|15/06/2024|||519600000000|485200000000|86700|1
2024-10-06 13:26:36|09263|43650|003090|911.86B|911860000000|22300|225664|29.8|31|2024-11-11|15/09/2024||730.63||509200000000|22300|1|2024-08-14|15/06/2024||765.54|488100000000|488100000000|22900|1
2024-10-06 13:26:45|09264|979836|101490|543.66B|543659999999.99994|25850|129549|-40.09|33|2024-11-12|15/09/2024||||41800000000|25850|1|2024-08-14|15/06/2024|||42000000000|42200000000|27050|1
2024-10-06 13:26:56|09265|43992|079160|945.46B|945460000000|5710|775190|7.94|40|2024-11-13|15/09/2024||51.70||531800000000|5710|1|2024-08-08|15/06/2024||-15.37|429900000000|415970000000|5720|1
2024-10-06 13:27:06|09266|43353|069620|1.61T|1610000000000|140000|65846|22.7|41|2024-11-13|15/09/2024||||328660000000|140000|1|2024-08-14|15/06/2024|||360500000000|360500000000|124900|1
2024-10-06 13:27:18|09267|979751|089980|342.21B|342210000000|21950|55026|12.8|33|2024-11-13|15/09/2024|||||21950|1|2024-08-14|15/06/2024|||||21500|1
2024-10-06 13:27:27|09268|980024|192080|981.37B|981370000000|49500|60852|51.53|34|2025-02-06|15/12/2024||1425.53||171140000000|49500|1|2024-11-13|15/09/2024||1767.7||162690000000|49500|1
2024-10-06 13:27:37|09269|43439|001740|989.3B|989300000000|4885|663096|-15.92|40|2024-11-06|15/09/2024||106.00||2016030000000|4885|1|2024-08-14|15/06/2024||92.00|1690000000000|1690000000000|4415|1
2024-10-06 13:27:46|09270|980007|178920|613.76B|613760000000|20900|143086|-22.59|33|2024-11-14|15/09/2024||505.00||73740000000|20900|1|2024-08-14|15/06/2024||435.00|73710000000|73700000000|26350|1
2024-10-06 13:27:56|09271|43482|103140|1.82T|1820000000000|66800|428447|104.59|44|2024-11-13|15/09/2024||1226||1156050000000|66800|1|2024-08-14|15/06/2024||2132|1233600000000|1247640000000|55200|1
2024-10-06 13:28:07|09272|979624|069080|505.65B|505650000000|17160|150685|34.06|34|2025-02-05|15/12/2024||741||76250000000|17160|1|2024-11-12|15/09/2024||319||57000000000|17160|1
2024-10-06 13:28:18|09273|989513|144510|483.87B|483870000000|32200|48607|2.88|31|2024-11-13|15/09/2024||||48300000000|32200|1|2024-08-14|15/06/2024||||50400000000|31400|1
2024-10-06 13:28:27|09274|43933|031430|473.03B|473030000000|13660|51478|-20.07|37|2024-11-13|15/09/2024||446.00||320630000000|13660|1|2024-08-14|15/06/2024||601.50|320900000000|320900000000|13280|1
2024-10-06 13:28:38|09275|43490|020000|347.93B|347930000000|16200|28275|-10.45|44|2024-11-13|15/09/2024||644.00||328150000000|16200|1|2024-08-06|15/06/2024||671.00|341850000000|341700000000|16290|1
2024-10-06 13:28:47|09276|979711|084370|838.19B|838190000000|37700|201000|-4.8|34|2024-11-13|15/09/2024||636.89||87480000000|37700|1|2024-08-13|15/06/2024|526.02|526|77720000000|77810000000|43650|1
2024-10-06 13:28:54|09277|979696|082270|770.19B|770190000000|19410|437815|56.03|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2024-10-06 13:29:02|09278|979806|097520|311.34B|311340000000|18030|50794|-28.31|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2024-10-06 13:29:12|09279|979406|048530|200.4B|200400000000|6060|134464|-18.66|31|2024-11-11|15/09/2024|||||6060|1|2024-08-14|15/06/2024|||||6440|1
2024-10-06 13:29:21|09280|979231|033640|197.38B|197380000000|8680|105474|-47.62|32|2024-11-11|15/09/2024|||||8680|1|2024-08-14|15/06/2024|||||10810|1
2024-10-06 13:29:30|09281|979393|046890|498.97B|498970000000|8850|251172|-15.79|34|2024-10-31|15/09/2024||24.02||293740000000|8850|1|2024-08-14|15/06/2024|-157.59|49.66|283010000000|276760000000|9620|1
2024-10-06 13:29:40|09282|43504|069260|733.65B|733650000000|19120|44161|-7.63|41|2025-02-05|15/12/2024||||339700000000|19120|1|2024-11-13|15/09/2024||||305800000000|19120|1
2024-10-06 13:29:49|09283|43662|003540|1.07T|1070000000000.0001|16360|56091|13.45|35|2024-11-08|15/09/2024||||170000000000|16360|1|2024-08-13|15/06/2024|||164000000000|164000000000|16340|1
2024-10-06 13:29:59|09284|43511|005850|1.58T|1580000000000|34250|123228|9.42|45|2024-11-13|15/09/2024||1899||1267500000000|34250|1|2024-08-14|15/06/2024||1926|1298000000000|1298400000000|34450|1
2024-10-06 13:30:08|09285|1167674|363280|126.57B|126570000000|3575|59577|-41.01|17|2024-11-12|15/09/2024||-416.00||114000000000|3575|1|2024-08-14|15/06/2024||950.00||115000000000|3720|1
2024-10-06 13:30:17|09286|979965|140860|1.39T|1390000000000|199900|25814|19.99|32|2025-02-05|15/12/2024||2229||54940000000|199900|1|2024-11-13|15/09/2024||1698||47500000000|199900|1
2024-10-06 13:30:27|09287|43406|025540|718.96B|718960000000|69700|56161|39.68|45|2024-11-13|15/09/2024||||353500000000|69700|1|2024-08-14|15/06/2024|||391400000000|367000000000|63400|1
2024-10-06 13:30:36|09288|980069|213420|747.94B|747940000000|30450|160316|-28.6|33|2024-11-11|15/09/2024||472.94||56620000000|30450|1|2024-08-13|15/06/2024|445.87|488.1|52700000000|52750000000|32100|1
2024-10-06 13:30:45|09289|979945|131970|508.33B|508330000000|30650|132630|-35.61|33|2024-11-13|15/09/2024||||102280000000|30650|1|2024-08-14|15/06/2024|||99800000000|99800000000|34000|1
2024-10-06 13:30:55|09290|1142478|290650|455.97B|455970000000|20100|112433|-39.82|27|2024-11-12|15/09/2024|||||20100|1|2024-08-14|15/06/2024|||||18650|1
2024-10-06 13:31:05|09291|979724|086450|759.77B|759770000000|17280|189944|7.46|32|2024-11-14|15/09/2024||||193500000000|17280|1|2024-08-14|15/06/2024|||203500000000|206450000000|16960|1
2024-10-06 13:31:20|09292|43533|006650|679.37B|679370000000|110000|27189|-15.9|44|2024-11-12|15/09/2024||48.29||720770000000|110000|1|2024-08-14|15/06/2024|-288.69|-288.69|741600000000|715180000000|101500|1
2024-10-06 13:31:31|09293|43906|023590|798.29B|798290000000|18500|31696|7.43|35|2024-11-13|15/09/2024|||||18500|1|2024-08-14|15/06/2024|||||17640|1
2024-10-06 13:31:41|09294|43358|006120|645.77B|645770000000|33950|20267|-15.34|41|2024-11-13|15/09/2024|||||33950|1|2024-08-14|15/06/2024|||||34300|1
2024-10-06 13:31:50|09295|980097|218410|314.67B|314670000000|12150|99247|-16.84|31|2024-11-11|15/09/2024||157.00||36270000000|12150|1|2024-08-14|15/06/2024||127.00|26100000000|26100000000|11770|1
2024-10-06 13:32:00|09296|959129|079550|4.86T|4860000000000|223000|288630|158.7|33|2024-11-14|15/09/2024||1961.65||744060000000|223000|1|2024-08-14|15/06/2024|2075.78|2126|605000000000|604700000000|204000|1
2024-10-06 13:32:10|09297|979266|036540|600.11B|600110000000|3660|646634|-26.58|33|2024-11-08|15/09/2024||||131450000000|3660|1|2024-08-09|15/06/2024|||111400000000|117200000000|4070|1
2024-10-06 13:32:20|09298|43388|005300|1.24T|1240000000000|128500|18845|-2.5|44|2024-10-31|15/09/2024||6092||1134630000000|128500|1|2024-08-13|15/06/2024||4888|1099300000000|1099520000000|138500|1
2024-10-06 13:32:30|09299|43717|005440|697.67B|697670000000|4475|250727|30.85|40|2024-11-13|15/09/2024||||1228000000000|4475|1|2024-08-14|15/06/2024||||1134000000000|4245|1
2024-10-06 13:32:40|09300|44066|114090|734.23B|734230000000|11870|199896|-21.86|44|2024-11-13|15/09/2024||286.04||111910000000|11870|1|2024-08-12|15/06/2024|183.1|112.99|98800000000|98810000000|11600|1
2024-10-06 13:32:49|09301|1010643|267270|899.89B|899890000000|52100|284524|-18.47|32|2024-11-13|15/09/2024||1942||888460000000|52100|1|2024-08-14|15/06/2024||2716|853000000000|853000000000|52800|1
2024-10-06 13:32:59|09302|999108|178320|1.59T|1590000000000|28600|883951|83.8|32|2024-11-13|15/09/2024||||331570000000|28600|1|2024-08-14|15/06/2024|1063||308900000000|306370000000|26750|1
2024-10-06 13:33:09|09303|43437|000640|725.08B|725080000000|116000|10419|13.5|44|2024-10-30|15/09/2024||3141||321000000000|116000|1|2024-08-14|15/06/2024||2332|324500000000|324500000000|118100|1
2024-10-06 13:33:21|09304|43500|001680|727.64B|727640000000|20350|175086|6.82|45|2024-11-13|15/09/2024||||1157500000000|20350|1|2024-08-14|15/06/2024|||1054200000000|1054200000000|23700|1
2024-10-06 13:33:30|09305|43941|033270|305.99B|305990000000|20800|31599|-17.13|36|2024-11-12|15/09/2024||||77100000000|20800|1|2024-08-09|15/06/2024|||74200000000|74200000000|22950|1
2024-10-06 13:33:39|09306|955774|210980|169.22B|169220000000|8870|129042|-43.3|33|2024-11-13|15/09/2024||672.00||67000000000|8870|1|2024-08-09|15/06/2024||358.00|58000000000|58000000000|8920|1
2024-10-06 13:33:49|09307|979739|088800|66.47B|66470000000|955|1370742|-56.69|31|2024-11-11|15/09/2024|||||955|1|2024-08-14|15/06/2024|||||849|1
2024-10-06 13:33:58|09308|979755|090460|542.6B|542600000000|17290|697285|-12.5|34|2024-10-29|15/09/2024||1889.44||562970000000|17290|1|2024-08-14|15/06/2024|760.27|760.27|468500000000|468500000000|20700|1
2024-10-06 13:34:10|09309|979462|053030|777.75B|777750000000|25150|3567406|214.37|31|2024-11-11|15/09/2024||||36800000000|25150|1|2024-08-14|15/06/2024|-167.82||29710000000|32400000000|20650|1
2024-10-06 13:34:22|09310|43660|003520|426.14B|426140000000|2330|644580|5.43|31|2024-11-13|15/09/2024|||||2330|1|2024-08-14|15/06/2024|||||2465|1
2024-10-06 13:34:31|09311|979708|083790|182.62B|182620000000|2375|97151|-19.76|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2024-10-06 13:34:40|09312|979479|053800|465.56B|465560000000|53600|27337|-14.92|31|2024-11-13|15/09/2024|||||53600|1|2024-07-29|15/06/2024|||||59100|1
2024-10-06 13:34:49|09313|980038|200130|425.11B|425110000000|14600|106667|-8.18|33|2024-11-13|15/09/2024||||165700000000|14600|1|2024-08-14|15/06/2024|||165900000000||15360|1
2024-10-06 13:35:00|09314|43479|105630|608.46B|608460000000|15450|115496|-19.24|43|2024-11-11|15/09/2024||||541100000000|15450|1|2024-08-13|15/06/2024|||448000000000|448000000000|18800|1
2024-10-06 13:35:13|09315|43363|000240|1.6T|1600000000000|16850|100066|56.16|43|2024-11-11|15/09/2024|||||16850|1|2024-08-14|15/06/2024|||||15790|1
2024-10-06 13:35:22|09316|960821|089590|713.05B|713050000000|8850|121122|-18.88|33|2024-11-11|15/09/2024||512.00||502180000000|8850|1|2024-08-14|15/06/2024||155.00|449000000000|438790000000|8600|1
2024-10-06 13:35:31|09317|43673|003850|700.81B|700810000000|10640|309996|3.3|39|2024-11-14|15/09/2024||||254200000000|10640|1|2024-08-14|15/06/2024|||256800000000|256800000000|10490|1
2024-10-06 13:35:40|09318|979524|058820|300.7B|300700000000|2165|808174|-3.13|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2024-10-06 13:35:49|09319|43483|064960|559.14B|559140000000|46100|25522|9.89|42|2024-11-08|15/09/2024||1552.64||252550000000|46100|1|2024-07-26|15/06/2024|1500.83|1500.83|240300000000|250050000000|43750|1
2024-10-06 13:35:59|09320|43605|001820|350.93B|350930000000|34200|72471|-0.15|33|2024-11-13|15/09/2024||1115||80200000000|34200|1|2024-08-14|15/06/2024||898.00|76500000000|76500000000|39200|1
2024-10-06 13:36:11|09321|43402|108670|384.38B|384380000000|40250|30005|-6.61|44|2025-01-29|15/12/2024||||884000000000|40250|1|2024-11-13|15/09/2024||||872950000000|40250|1
2024-10-06 13:36:20|09322|43421|007570|233.81B|233810000000|13010|48935|-7.34|34|2024-11-11|15/09/2024|||||13010|1|2024-08-14|15/06/2024|||||14930|1
2024-10-06 13:36:31|09323|43429|000070|591.26B|591260000000|77200|8535|10.44|41|2024-11-13|15/09/2024|||||77200|1|2024-08-14|15/06/2024|||||68800|1
2024-10-06 13:36:39|09324|1056347|272450|523.04B|523039999999.99994|10020|120489|-13.32|32|2024-11-13|15/09/2024||599.00||367390000000|10020|1|2024-08-14|15/06/2024||138.00|308000000000|313510000000|9500|1
2024-10-06 13:36:48|09325|1174282|383800|558.64B|558640000000|7160|89056|-3.5|14|2024-11-11|15/09/2024||||63000000000|7160|1|2024-08-12|15/06/2024|||56000000000|56000000000|7050|1
2024-10-06 13:36:57|09326|980070|214150|3.54T|3540000000000|55300|173957|65.57|31|2024-11-07|15/09/2024||319.12||60550000000|55300|1|2024-08-14|15/06/2024|415.31|397.74|58700000000|58700000000|46650|1
2024-10-06 13:37:06|09327|43731|005880|619.2B|619200000000|1940|4887084|12.14|34|2024-11-13|15/09/2024||-31.50||396730000000|1940|1|2024-08-14|15/06/2024||-37.50|408250000000|408250000000|2050|1
2024-10-06 13:37:20|09328|979166|025900|554.38B|554380000000|12120|145402|-56.53|33|2024-11-13|15/09/2024||||244000000000|12120|1|2024-08-14|15/06/2024|||225400000000|237900000000|13130|1
2024-10-06 13:37:28|09329|43831|||||||34|2024-11-13|15/09/2024||||183950000000|1648|1|2024-08-14|15/06/2024|||162900000000|160400000000|1702|1
2024-10-06 13:37:37|09330|43655|003230|3.84T|3840000000000|515000|116228|153.07|32|2024-11-13|15/09/2024||||418150000000|515000|1|2024-08-14|15/06/2024|||424400000000|424320000000|567000|1
2024-10-06 13:37:44|09331|1155106|084850|416.88B|416880000000|20150|42849|-9.44|24|2024-11-11|15/09/2024||453.00||224000000000|20150|1|2024-08-14|15/06/2024||123.00|143400000000|143400000000|18550|1
2024-10-06 13:37:54|09332|979134|022100|4.49T|4490000000000|29600|754440|-41.15|34|2024-11-14|15/09/2024||||457800000000|29600|1|2024-08-14|15/06/2024||||497100000000|26250|1
2024-10-06 13:38:04|09333|43530|001800|933.63B|933630000000|15520|57455|-0.45|44|2024-11-13|15/09/2024||||843330000000|15520|1|2024-08-14|15/06/2024||||761900000000|15590|1
2024-10-06 13:38:15|09334|991205|241590|499.26B|499260000000|8240|327118|14.76|33|2024-11-12|15/09/2024||||360180000000|8240|1|2024-08-09|15/06/2024|||391700000000|392280000000|7600|1
2024-10-06 13:38:23|09335|43420|016380|650.36B|650360000000|6500|216606|-11.92|34|2024-11-13|15/09/2024||||852600000000|6500|1|2024-08-14|15/06/2024|||922600000000|922600000000|5840|1
2024-10-06 13:38:33|09336|1024891|003380|530.07B|530070000000.00006|5450|146996|-21.13|31|2024-11-13|15/09/2024|||||5450|1|2024-08-14|15/06/2024|||||5520|1
2024-10-06 13:38:42|09337|1123803|192650|579.15B|579150000000|8530|253416|-35.23|30|2024-11-13|15/09/2024||||308600000000|8530|1|2024-08-14|15/06/2024|||231100000000|231100000000|8660|1
2024-10-06 13:38:51|09338|44000|081000|184.72B|184720000000|13010|25228|-2.33|31|2024-11-12|15/09/2024|||||13010|1|2024-08-14|15/06/2024|||||13070|1
2024-10-06 13:39:00|09339|43983|071840|190.99B|190990000000|8090|18276|-12.16|39|2024-11-13|15/09/2024||||672000000000|8090|1|2024-08-13|15/06/2024|||589300000000|605400000000|8530|1
2024-10-06 13:39:15|09340|1031203|271980|213.47B|213470000000|14650|30238|-9.01|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2024-10-06 13:39:25|09341|979273|036830|1.2T|1200000000000|58100|151767|111.66|33|2024-11-13|15/09/2024|||||58100|1|2024-08-14|15/06/2024|||||50300|1
2024-10-06 13:39:35|09342|103240|2330|25.34T|25340000000000|977|48087329|83.65|43|2025-01-16|15/12/2024||12.31||799600000000|977|1|2024-10-17|15/09/2024||11.46||746980000000|977|1
2024-10-06 13:39:44|09343|104387|005930|299.7B|299700000000|40.6|1|0|0||
2024-10-06 13:39:53|09344|1096032|NIO|14.23B|14230000000|6.77|59849597|-22.36|26|2024-10-01|15/09/2024|-1.85|-2.17|19040000000|18740000000|6.6799998283386|1|2024-09-05|15/06/2024|-2.21|-2.21|17450000000|17490000000|4.2399997711182|1
2024-10-06 13:40:03|09345|103325|2454|1.96T|1960000000000|1230|7112899|56.49|43|2025-01-29|15/12/2024||13.47||125290000000|1230|1|2024-10-25|15/09/2024||14.14||128660000000|1230|1
2024-10-06 13:40:15|09346|103233|2317|2.69T|2690000000000|194|87665085|83.89|42|2024-11-14|15/09/2024||3.35||1774200000000|194|1|2024-08-14|15/06/2024|2.5|2.54|1550550000000|1525740000000|181|1
2024-10-06 13:40:25|09347|951042|005935|403.65T|403650000000000|50900|1628263|-3.96|39|2025-01-30|15/12/2024||1605.09||81680530000000|50900|1|2024-10-31|15/09/2024||1474.19||82179080000000|50900|1
2024-10-06 13:40:35|09348|27012|AMXB|984.4B|984400000000|16.03|73369930|6.44|40|2024-10-15|15/09/2024||0.3405||215520000000|16.030000686646|1|2024-07-16|15/06/2024|-0.001|0.2822|205520000000|206970000000|16.10000038147|1
2024-10-06 13:40:46|09349|13195|QNBK|155.91B|155910000000|16.88|2901317|10.36|46|2025-01-08|15/12/2024||0.4336||10110000000|16.879999160767|1|2024-10-08|15/09/2024||0.4263||9680000000|16.879999160767|1
2024-10-06 13:40:55|09350|103225|2303|659B|659000000000|52.6|56305937|16.37|34|2025-01-29|15/12/2024||1.11||61990000000|52.599998474121|1|2024-10-30|15/09/2024||1.11||60310000000|52.599998474121|1
2024-10-06 13:41:00|09351|993261|005380|43.61B|43610000000|89|0|0|0||
2024-10-06 13:41:11|09352|992964|YUMC|19.23B|19230000000|50.41|3368343|-6.02|33|2024-10-29|15/09/2024||0.646||3050000000|50.409999847412|1|2024-08-05|15/06/2024|0.55|0.47|2680000000|2760000000|29.530000686646|1
2024-10-06 13:41:22|09353|11111|NBKK|7.15T|7150000000000|859|4210113|-99.9|46|2025-01-28|15/12/2024||0.0166||312010000|859|1|2024-10-16|15/09/2024||0.0166||311490000|859|1
2024-10-06 13:41:30|09354|943202|NVTKq|31.29B|31290000000|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
2024-10-06 13:41:41|09355|941323|FAB|142.43B|142430000000|12.9|3079216|-6.25|42|2025-01-30|15/12/2024||0.368||7700000000|12.89999961853|1|2024-10-24|15/09/2024||0.355||7660000000|12.89999961853|1
2024-10-06 13:41:52|09356|103439|2881|1.23T|1230000000000|90.1|25551339|48.43|42|2024-11-22|15/09/2024||2.47||51840000000|90.099998474121|1|2024-08-29|15/06/2024|3.33|3.05|84810000000|84810000000|87.619049072266|1
2024-10-06 13:41:57|09357|52704|WALMEX|53.31B|53310000000|3.016|137660|-14.32|0||
2024-10-06 13:42:06|09358|103227|2308|950.7B|950700000000|366|10614983|8.44|42|2024-10-29|15/09/2024||4.47||117140000000|366|1|2024-07-31|15/06/2024|3.83|3.79|103440000000|103440000000|400|1
2024-10-06 13:42:15|09359|1165509|XPEV|12.15B|12150000000|12.81|13137799|-29.46|16|2024-11-14|15/09/2024||-1.99||9880000000|12.810000419617|1|2024-08-20|15/06/2024|-0.65|-1.7|8110000000|8190000000|7.1999998092651|1
2024-10-06 13:42:22|09360|1164093|LI|29.21B|29210000000|29.29|7899057|-16.34|19|2024-11-15|15/09/2024||2.71||41510000000|29.284999847412|1|2024-08-28|15/06/2024|1.42|1.33|31700000000|31520000000|21.219999313354|1
2024-10-06 13:42:33|09361|27101|GFNORTEO|447.96B|447960000000|156.28|7377423|8.14|46|2025-01-16|15/12/2024||4.86||39300000000|156.2799987793|1|2024-10-29|15/09/2024||5.05||37890000000|156.2799987793|1
2024-10-06 13:42:43|09362|103440|2882|968.17B|968170000000|66|31321597|48.15|42|2024-11-18|15/09/2024||1.96||95870000000|66|1|2024-08-23|15/06/2024|2.06|2.12|71520000000|76680000000|61.400001525879|1
2024-10-06 13:42:53|09363|103009|1303|365.61B|365610000000|46.1|12666616|-29.4|42|2024-11-07|15/09/2024||0.5533||69850000000|46.099998474121|1|2024-08-09|15/06/2024|0.22|0.3235|66410000000|61960000000|46.400001525879|1
2024-10-06 13:43:01|09364|968966|BGNE|26.19B|26190000000|246.04|299545|41.5|33|2024-11-07|15/09/2024||-1.66||974550000|246.03999328613|1|2024-08-07|15/06/2024|-1.15|-2.19|929170000|810340000|171.32000732422|1
2024-10-06 13:43:14|09365|27102|FEMSAUBD|609.73B|609730000000|191.52|2771718|0.16|40|2024-10-25|15/09/2024||2.04||202530000000|191.52000427246|1|2024-07-24|15/06/2024|3.54|3.59|222400000000|194800000000|211.9700012207|1
2024-10-06 13:43:24|09366|103449|2891|672.02B|672020000000|34.25|98129342|41.24|42|2024-11-11|15/09/2024||0.92||44410000000|34.25|1|2024-07-25|15/06/2024|0.795|0.8067|42570000000|42410000000|35.849998474121|1
2024-10-06 13:43:35|09367|103294|2412|965.8B|965800000000|124.5|10490191|7.79|43|2025-01-29|15/12/2024||1.17||62060000000|124.5|1|2024-10-30|15/09/2024||1.22||55490000000|124.5|1
2024-10-06 13:43:45|09368|103008|1301|337.38B|337380000000|53|14420778|-32.74|42|2025-01-14|15/12/2024||0.2797||52820000000|53|1|2024-10-30|15/09/2024||0.3372||51550000000|53|1
2024-10-06 13:43:55|09369|103176|2002|361.41B|361410000000|23.7|25701270|-3.85|42|2024-11-01|15/09/2024||0.0799||91540000000|23.700000762939|1|2024-08-02|15/06/2024|0.0822|0.0835|94570000000|94960000000|23.14999961853|1
2024-10-06 13:44:05|09370|27109|GMEXICOB|852.77B|852770000000|109.66|5830763|38.28|45|2025-01-30|15/12/2024||0.1334||4240000000|109.66000366211|1|2024-10-23|15/09/2024||0.1241||4090000000|109.66000366211|1
2024-10-06 13:44:19|09371|8736|OTPB|5.13T|5130000000000|18550|342232|40.74|45|2024-11-08|15/09/2024||931.2||604880000000|18550|1|2024-08-08|15/06/2024|1009||654310000000|615500000000|17850|1
2024-10-06 13:44:28|09372|945654|GLOB|8.35B|8350000000|193.45|428834|-4.08|39|2024-11-14|15/09/2024||1.62||614710000|193.44999694824|1|2024-08-15|15/06/2024|1.51|1.49|587500000|586680000|191.16000366211|1
2024-10-06 13:44:39|09373|11109|KFH|11.73T|11730000000000|706|10308976|-99.9|45|2024-10-16|15/09/2024|||||706|1|2024-07-23|15/06/2024|||431050000|431000000|727|1
2024-10-06 13:44:48|09374|101600|TLKM|285.3T|285300000000000|2880|110600520|-23.81|43|2024-11-05|15/09/2024||65.07||38618570000000|2880|1|2024-07-30|15/06/2024|56.08|64.08|37863000000000|37863000000000|3050|1
2024-10-06 13:45:00|09375|50014|2688|69.59B|69590000000|62.1|5257911|-3.87|30|2024-11-27|15/09/2024|||||62.099998474121|1|2024-08-23|15/06/2024|||||53.400001525879|1
2024-10-06 13:45:11|09376|103729|6415|194.9B|194900000000|507|3372058|69.85|33|2024-11-07|15/09/2024||2.09||4940000000|507|1|2024-08-29|15/06/2024|1.46|1.43|4620000000|4620000000|479|1
2024-10-06 13:45:23|09377|103444|2886|577.76B|577760000000|38.95|21739570|3.87|40|2024-11-21|15/09/2024||0.5725||19220000000|38.950000762939|1|2024-08-26|15/06/2024|0.6|0.61|21150000000|17720000000|39.049999237061|1
2024-10-06 13:45:35|09378|50012|2333|242.57B|242570000000|16.08|17936851|81.49|42|2024-10-25|15/09/2024||0.4428||55460000000|16.079999923706|1|2024-08-29|15/06/2024|0.452|0.45|48570000000|48580000000|10.359999656677|1
2024-10-06 13:45:44|09379|941318|EAND|152.37B|152370000000|17.52|2750091|-11.6|41|2024-10-29|15/09/2024||0.2783||14100000000|17.520000457764|1|2024-08-01|15/06/2024|0.36|0.2585|14090000000|14330000000|16.379999160767|1
2024-10-06 13:45:52|09380|1073087|BILI|11.42B|11420000000|27.57|7103627|103.17|31|2024-11-19|15/09/2024||0.4897||7130000000|27.569999694824|1|2024-08-22|15/06/2024|-0.65|-0.74|6130000000|6100000000|14.020000457764|1
2024-10-06 13:46:04|09381|1081842|3711|654.39B|654390000000|151|19120497|36.65|34|2025-01-30|15/12/2024||2.72||177040000000|151|1|2024-10-24|15/09/2024||2.2||158320000000|151|1
2024-10-06 13:46:19|09382|103663|5871|290.19B|290190000000|161.5|8647428|-9.27|42|2024-11-08|15/09/2024||3.79||27460000000|161.5|1|2024-08-27|15/06/2024|3.54|3.65|25740000000|25740000000|148.5|1
2024-10-06 13:46:29|09383|992761|ZTO|21.7B|21700000000|26.99|2847873|9.67|33|2024-11-18|15/09/2024||2.97||10410000000|26.989999771118|1|2024-08-20|15/06/2024|3.38|3.12|10730000000|10670000000|20.39999961853|1
2024-10-06 13:46:39|09384|996195|CPALL_n|574.92B|574920000000|64|21998361|4.92|33|2024-11-08|15/09/2024||0.3541||232540000000|64|1|2024-08-13|15/06/2024|0.69|0.6916|240950000000|242500000000|57.75|1
2024-10-06 13:46:49|09385|8560|0291|114.03B|114030000000|35.15|16835055|-17.42|37|2024-11-15|15/09/2024|||||35.150001525879|1|2024-08-19|15/06/2024||1.71|||23.89999961853|1
2024-10-06 13:46:59|09386|103442|2884|447.88B|447880000000|28|27571652|15.7|42|2024-10-30|15/09/2024||0.3965||18790000000|28|1|2024-08-08|15/06/2024|0.405|0.41|18640000000|18250000000|25.89999961853|1
2024-10-06 13:47:09|09387|996213|PTT_n|971.14B|971140000000|34|26280208|7.09|33|2024-11-12|15/09/2024||0.9964||768750000000|34|1|2024-08-09|15/06/2024|1.24|1.01|821940000000|814600000000|32.25|1
2024-10-06 13:47:21|09388|102993|1216|494.9B|494900000000|87.1|10661128|26.78|42|2024-11-07|15/09/2024||1.19||172890000000|87.099998474121|1|2024-08-08|15/06/2024|1.04|1.03|162120000000|162320000000|78.300003051758|1
2024-10-06 13:47:30|09389|103388|2603|400.71B|400710000000|186|23863475|67.57|33|2024-11-11|15/09/2024||23.47||148680000000|186|1|2024-08-13|15/06/2024|13.67|13.69|106330000000|106260000000|180|1
2024-10-06 13:47:35|09390|1097278|1801|83.43B|83430000000|51.15|6823406|31.15|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2024-10-06 13:47:44|09391|27024|CEMEXCPO|165.49B|165490000000|11.42|56345897|7.03|35|2025-02-06|15/12/2024||0.3608||81900000000|11.420000076294|1|2024-10-28|15/09/2024||0.4933||86780000000|11.420000076294|1
2024-10-06 13:47:55|09392|103026|1326|253.55B|253550000000|43.35|10243248|-29.17|42|2024-11-01|15/09/2024||0.3333||92450000000|43.349998474121|1|2024-08-08|15/06/2024|0.31|0.3375|96480000000|96480000000|47.700000762939|1
2024-10-06 13:48:03|09393|50130|CPIJ|356.75B|356750000000|308058|260025|73.46|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
2024-10-06 13:48:13|09394|50209|SSWJ|57.57B|57570000000|2034|12864544|-20.08|38|2024-11-04|15/09/2024|||||2034|1|2024-09-12|15/06/2024||-0.489||61140000000|1410|1
2024-10-06 13:48:22|09395|12548|ENBD|126.02B|126020000000|19.95|2580152|10.53|45|2025-01-22|15/12/2024||0.8153||11620000000|19.950000762939|1|2024-10-24|15/09/2024||0.8557||11420000000|19.950000762939|1
2024-10-06 13:48:32|09396|103257|2357|417.43B|417430000000|562|4269443|48.09|42|2024-11-13|15/09/2024||11.47||161230000000|562|1|2024-08-07|15/06/2024|15.9|6.62|136260000000|131070000000|435.5|1
2024-10-06 13:48:43|09397|103492|3034|318.86B|318860000000|524|3744433|21.44|42|2024-11-06|15/09/2024||8.93||28240000000|524|1|2024-07-30|15/06/2024|8.86|8.86|25230000000|25230000000|530|1
2024-10-06 13:48:53|09398|996216|SCC_n|290.4B|290400000000|242|1389906|-19.87|33|2024-10-30|15/09/2024||5.08||138750000000|242|1|2024-07-24|15/06/2024|3.09|3.09|128200000000|128790000000|224|1
2024-10-06 13:49:03|09399|41491|SQMB|11T|11000000000000|38350|396137|-24.05|45|2024-11-20|15/09/2024||613.15||1022050000000|38350|1|2024-08-21|15/06/2024|689.13|887.47|1188620000000|1137150000000|34390|1
2024-10-06 13:49:17|09400|32488|1288|1.8T|1800000000000|3.83|168787157|32.99|45|2024-10-28|15/09/2024||0.21||164410000000|3.829999923706|1|2024-08-30|15/06/2024|0.17|0.18|168570000000|168570000000|3.5199999809265|1
2024-10-06 13:49:23|09401|996187|AOT_n|914.28B|914280000000|64|12567720|-6.91|0||
2024-10-06 13:49:33|09402|103443|2885|411.58B|411580000000|31.8|18883888|28.23|41|2024-11-20|15/09/2024||0.7288||24480000000|31.799999237061|1|2024-08-23|15/06/2024|0.65|0.6186|22580000000|19470000000|31.450000762939|1
2024-10-06 13:49:44|09403|103274|2379|246.69B|246690000000|481|2540003|18.04|43|2025-01-30|15/12/2024||7.01||28520000000|481|1|2024-11-01|15/09/2024||8.32||31340000000|481|1
2024-10-06 13:49:54|09404|102981|1101|254.55B|254550000000|33.8|16272831|3.05|42|2024-11-07|15/09/2024||0.45||39810000000|33.799999237061|1|2024-08-13|15/06/2024|0.27|0.2948|38970000000|38970000000|34.450000762939|1
2024-10-06 13:50:05|09405|21010|BAP|14.62B|14620000000|184.02|214765|45.03|45|2024-11-07|15/09/2024||4.64||1460000000|184.02000427246|1|2024-08-08|15/06/2024|4.51|4.78|1380000000|1380000000|162.44822692871|1
2024-10-06 13:50:17|09406|103450|2892|381.58B|381580000000|27.2|17381947|2.45|42|2024-11-28|15/09/2024||0.4933||19260000000|27.200000762939|1|2024-08-30|15/06/2024|0.48|0.4689|17330000000|20230000000|27.049999237061|1
2024-10-06 13:50:28|09407|16304|HTHT|13.08B|13080000000|41.73|2021156|11.19|45|2024-11-21|15/09/2024||4.47||6540000000|41.729999542236|1|2024-08-20|15/06/2024|3.29|3.74|6100000000|6060000000|29.020000457764|1
2024-10-06 13:50:36|09408|100019|0268|38.71B|38710000000|10.9|22943028|20.44|22|2024-11-14|15/09/2024|||||10.89999961853|1|2024-08-15|15/06/2024||-0.10||3006000000|5.6300001144409|1
2024-10-06 13:50:45|09409|41378|GFIJ|245.1B|245100000000|27385|2483931|26.93|34|2024-11-21|15/09/2024||0.36|||27385|1|2024-08-27|15/06/2024|0.4|0.34|||25178|1
2024-10-06 13:50:54|09410|943822|0586|15.11B|15110000000|8.43|9228187|36.85|25|2024-11-27|15/09/2024|||||8.4300003051758|1|2024-08-27|15/06/2024|||||6.1300001144409|1
2024-10-06 13:51:05|09411|32492|2601|386.9B|386900000000|32.35|15723310|71.16|43|2024-10-25|15/09/2024||0.92|||32.349998474121|1|2024-08-29|15/06/2024||0.99||86630000000|19.680000305176|1
2024-10-06 13:51:15|09412|103495|3037|214.1B|214100000000|140.5|25634749|-18.55|42|2024-10-22|15/09/2024||1.39||30630000000|140.5|1|2024-07-31|15/06/2024|1.04|1.08|27880000000|27760000000|183.5|1
2024-10-06 13:51:27|09413|13893|2899|519.44B|519440000000.00006|18.56|49292561|63.09|43|2024-10-23|15/09/2024||0.4261||84150000000|18.559999465942|1|2024-08-23|15/06/2024|0.332|0.3112|75640000000|75640000000|16.040000915527|1
2024-10-06 13:51:36|09414|103664|5880|392.02B|392020000000|25.75|11441914|0.39|33|2024-11-21|15/09/2024|||||25.75|1|2024-08-28|15/06/2024|||||25.89999961853|1
2024-10-06 13:51:45|09415|1168688|6690|321.48B|321480000000|34.45|15659419|46.91|16|2024-10-31|15/09/2024||0.5543||77620000000|34.450000762939|1|2024-08-27|15/06/2024|0.6567|0.6159|72950000000|73290000000|24|1
2024-10-06 13:51:56|09416|103276|2382|1.01T|1010000000000|262|28666537|2.95|42|2024-11-08|15/09/2024||3.78||398780000000|262|1|2024-08-09|15/06/2024|3.92|2.8|309950000000|300090000000|240|1
2024-10-06 13:52:02|09417|1163128|6969|89.56B|89560000000|14.5|11166392|107.44|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2024-10-06 13:52:13|09418|32500|0992|138.19B|138190000000|11.14|44595953|36.19|44|2024-11-07|15/09/2024||0.0271||16080000000|11.140000343323|1|2024-08-15|15/06/2024|0.0192|0.0191|15450000000|14160000000|10.119999885559|1
2024-10-06 13:52:23|09419|101040|1088|910.82B|910820000000|36.5|18320772|48.98|37|2024-10-29|15/09/2024||0.79||83280000000|36.5|1|2024-08-30|15/06/2024|0.79|0.52|80430000000|79810000000|34.099998474121|1
2024-10-06 13:52:33|09420|985212|BIDJ|148.06B|148060000000|44172|751278|4.12|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2024-10-06 13:52:44|09421|102323|SMPH|937.13B|937130000000|32.45|7969846|5.7|39|2024-11-04|15/09/2024||0.3769||30720000000|32.450000762939|1|2024-08-05|15/06/2024|0.4|0.3789|34000000000|34000000000|29.200000762939|1
2024-10-06 13:52:54|09422|103469|3008|341.01B|341010000000|2555|1298124|22.25|43|2025-01-09|15/12/2024||54.79||19480000000|2555|1|2024-10-10|15/09/2024||44.63||16660000000|2555|1
2024-10-06 13:53:04|09423|49990|0916|117.42B|117420000000|7.46|39819864|18.41|44|2024-10-24|15/09/2024||0.2|||7.460000038147|1|2024-08-28|15/06/2024|0.17|0.37|9010000000||6.6599998474121|1
2024-10-06 13:53:15|09424|13874|0384|42.3B|42300000000|7.78|9723072|7.76|31|2024-11-25|15/09/2024|||||7.7800002098083|1|2024-08-28|15/06/2024|||||6.6599998474121|1
2024-10-06 13:53:25|09425|996186|ADVANC_n|794.11B|794110000000|267|4815686|19.73|34|2025-02-06|15/12/2024||2.64||54540000000|267|1|2024-10-31|15/09/2024||2.81||52230000000|267|1
2024-10-06 13:53:35|09426|103218|2207|372.7B|372700000000|669|321308|6.53|41|2024-11-13|15/09/2024||9.1||68450000000|669|1|2024-08-08|15/06/2024|9.55|9.6|69340000000|68710000000|610|1
2024-10-06 13:53:43|09427|976844|MGNTDR|301.18B|301180000000|0|0||22|2022-10-27|15/09/2022||||564320000000|6.5500001907349|1|2022-07-28|15/06/2022|||588600000000|563440000000|0.00999999977648|1
2024-10-06 13:53:49|09428|996189|BDMS_n|468.81B|468810000000|29.5|38868769|9.26|0||
2024-10-06 13:53:58|09429|103393|2609|223.84B|223840000000|64.1|45649075|42.44|41|2024-11-07|15/09/2024||7.19||69860000000|64.099998474121|1|2024-08-08|15/06/2024|3.98|3.83|52590000000|52590000000|63.599998474121|1
2024-10-06 13:54:09|09430|103445|2887|256.19B|256190000000|18.2|39847659|2.54|42|2024-11-13|15/09/2024||0.305||15080000000|18.200000762939|1|2024-08-27|15/06/2024|0.395|0.3681|15710000000|16190000000|20|1
2024-10-06 13:54:18|09431|103441|2883|303.45B|303450000000|16.5|54561350|42.24|38|2024-11-20|15/09/2024||0.39|||16.5|1|2024-08-26|15/06/2024|0.35|0.35|||16|1
2024-10-06 13:54:28|09432|13206|IQCD|79.07B|79070000000|13.07|1523357|-2.25|45|2024-10-23|15/09/2024||0.1689||3020000000|13.069999694824|1|2024-08-11|15/06/2024|0.17|0.1805|2790000000|2600000000|12.970000267029|1
2024-10-06 13:54:37|09433|1050117|ZLAB|2.59B|2590000000|26.36|639348|10.52|32|2024-11-05|15/09/2024||-0.7571||103940000|26.360000610352|1|2024-08-06|15/06/2024|-0.82|-0.7084|100100|93160000|17.639999389648|1
2024-10-06 13:54:47|09434|941316|ADCB|59.64B|59640000000|8.15|4318519|-6.96|42|2025-02-03|15/12/2024||0.275||4760000000|8.1499996185303|1|2024-10-28|15/09/2024||0.2656||4700000000|8.1499996185303|1
2024-10-06 13:54:55|09435|1115063|2359|171.16B|171160000000|67.1|7984351|-29.55|26|2024-10-31|15/09/2024||0.9549||10820000000|67.099998474121|1|2024-07-29|15/06/2024|0.8502|0.839|9960000000|10060000000|28.64999961853|1
2024-10-06 13:55:02|09436|1164709|BEKE|31.19B|31190000000|25.8|10248040|62.98|16|2024-11-05|15/09/2024||1.62||23260000000|25.799999237061|1|2024-08-12|15/06/2024|2.28|1.6|28800000000|22040000000|14.029999732971|1
2024-10-06 13:55:12|09437|13889|2328|298.94B|298940000000|13.44|26194290|32.54|33|2024-10-29|15/09/2024|||||13.439999580383|1|2024-08-28|15/06/2024||0.84||311644000000|10.260000228882|1
2024-10-06 13:55:25|09438|103293|2409|129.59B|129590000000|16.9|50971575|7.64|43|2025-01-29|15/12/2024||-0.0546||72900000000|16.89999961853|1|2024-10-31|15/09/2024||0.0429||74800000000|16.89999961853|1
2024-10-06 13:55:36|09439|103438|2880|351.37B|351370000000|25.5|17733879|24.09|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
2024-10-06 13:55:45|09440|1012812|6488|215.15B|215150000000|450|82382|-2.07|33|2024-11-05|15/09/2024||7.91||16620000000|450|1|2024-08-05|15/06/2024|6.02|7.6|15300000000|15850000000|503|1
2024-10-06 13:55:56|09441|103546|3481|128.56B|128560000000|16.1|129631536|30.89|42|2024-10-24|15/09/2024||0.0457||56010000000|16.10000038147|1|2024-07-30|15/06/2024|0.1251|0.1251|56860000000|56650000000|15.300000190735|1
2024-10-06 13:56:06|09442|103459|2912|308.77B|308770000000|297|1750834|13.58|42|2024-10-30|15/09/2024||3.08||86760000000|297|1|2024-07-31|15/06/2024|3.23|3.23|82840000000|82840000000|276.5|1
2024-10-06 13:56:17|09443|103237|2327|305.64B|305640000000|607|3076817|15.62|33|2024-11-07|15/09/2024||11.5||32560000000|607|1|2024-07-30|15/06/2024|10.9|10.86|31420000000|31610000000|602.59301757812|1
2024-10-06 13:56:27|09444|102177|ALI|544.87B|544870000000|37|13510386|30.05|39|2024-11-05|15/09/2024||0.47||38820000000|37|1|2024-08-07|15/06/2024|0.46|0.47|42340000000|42340000000|28.549999237061|1
2024-10-06 13:56:38|09445|32497|0914|146.44B|146440000000|25.05|8152364|25.75|43|2024-10-24|15/09/2024||0.3441||32490000000|25.049999237061|1|2024-08-27|15/06/2024|0.3941|0.46|24240000000|24240000000|17.239999771118|1
2024-10-06 13:56:46|09446|1177479|NPHJ|45.91B|45910000000|11776|1779130|14.68|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
2024-10-06 13:56:54|09447|990796|1658|561.15B|561150000000|5.25|50458501|36.36|27|2024-10-24|15/09/2024||0.26||84560000000|5.25|1|2024-08-30|15/06/2024|0.23|0.23|86270000000|86270000000|4.289999961853|1
2024-10-06 13:57:04|09448|103501|3045|340.26B|340260000000|112.5|10448623|19.43|42|2024-11-08|15/09/2024||1.15||47620000000|112.5|1|2024-08-02|15/06/2024|1.05|1.04|47740000000|47740000000|105.5|1
2024-10-06 13:57:20|09449|13194|QISB|49.50B|49500000000|20.95|1004510|14.84|46|2025-01-20|15/12/2024||0.47||1730000000|20.950000762939|1|2024-10-16|15/09/2024||0.47||1700000000|20.950000762939|1
2024-10-06 13:57:31|09450|50547|CEZ|464.61B|464610000000|865.5|165334|-9.37|42|2024-11-12|15/09/2024|||||865.5|1|2024-08-08|15/06/2024|||74300000000|73140000000|891|1
2024-10-06 13:57:40|09451|1012654|5876|189.16B|189160000000|39|9085994|-10.14|32|2024-11-11|15/09/2024|||||39|1|2024-08-12|15/06/2024|||12820000000||40|1
2024-10-06 13:57:49|09452|103285|2395|275.35B|275350000000|319|1025155|-7.67|40|2024-10-30|15/09/2024||2.61||15170000000|319|1|2024-07-26|15/06/2024|2.43|2.4|14640000000|14600000000|371|1
2024-10-06 13:57:59|09453|103448|2890|300.26B|300260000000|23.65|20465089|33.62|42|2024-11-13|15/09/2024||0.4829||14350000000|23.64999961853|1|2024-08-21|15/06/2024|0.4448|0.439|16150000000|13540000000|26.341470718384|1
2024-10-06 13:58:09|09454|41375|AMSJ|175.4B|175400000000|66766|581566|5.21|36|2024-10-24|15/09/2024|||||66766|1|2024-07-23|15/06/2024|||||62984|1
2024-10-06 13:58:20|09455|50024|6030|440.97B|440970000000|27.85|22682621|83.22|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2024-10-06 13:58:25|09456|1155056|6186|57.58B|57580000000|6.35|18629035|41.74|0||
2024-10-06 13:58:34|09457|1089444|0788|194.04B|194040000000|1.11|226477047|52.05|29|2024-10-17|15/09/2024||0.06||99387000000|1.1100000143051|1|2024-08-07|15/06/2024||0.03|24290000000|48963000000|0.93000000715256|1
2024-10-06 13:58:44|09458|8582|3328|533.81B|533809999999.99994|6.16|25837953|34.5|45|2024-10-25|15/09/2024||0.31||56980000000|6.1599998474121|1|2024-08-28|15/06/2024|0.29|0.295|62150000000|62150000000|6.289999961853|1
2024-10-06 13:58:55|09459|26963|GAPB|167.7B|167700000000|331.9|948792|41.23|45|2024-10-24|15/09/2024||4.29||8300000000|331.89999389648|1|2024-07-23|15/06/2024|5.73|4.2|7260000000|7720000000|291.63000488281|1
2024-10-06 13:59:02|09460|1096239|TME|21.33B|21330000000|13.48|10300836|110.3|18|2024-11-12|15/09/2024||1.11||7020000000|13.479999542236|1|2024-08-13|15/06/2024|1.07|1.1|7160000000|7150000000|13.130000114441|1
2024-10-06 13:59:13|09461|103248|2345|274.72B|274720000000.00003|492|2767355|-5.75|36|2024-11-07|15/09/2024||5.67||26210000000|492|1|2024-08-08|15/06/2024|4.62|4.62|24410000000|24410000000|495.5|1
2024-10-06 13:59:23|09462|13955|SCCO|92.65B|92650000000|117.95|1123560|61.2|46|2025-01-30|15/12/2024||1.21||3090000000|117.94999694824|1|2024-10-22|15/09/2024||1.14||2980000000|117.94999694824|1
2024-10-06 13:59:31|09463|992966|GDS|4.3B|4300000000|22.13|1765670|103.03|33|2024-11-19|15/09/2024||-1.58||2980000000|22.129999160767|1|2024-08-21|15/06/2024|-1.3|-1.82|2830000000|2790000000|12.60000038147|1
2024-10-06 13:59:41|09464|102197|BDO|832.99B|832990000000|158|3609545|13.1|39|2024-10-21|15/09/2024||3.96||72510000000|158|1|2024-07-28|15/06/2024|3.97|3.78|72960000000|70170000000|146|1
2024-10-06 13:59:51|09465|102322|SM|1.22T|1220000000000|995|388610|19.45|39|2024-11-06|15/09/2024||18.03||149100000000|995|1|2024-08-07|15/06/2024|17.85|18.03|130390000000|157700000000|880|1
2024-10-06 13:59:56|09466|27010|TLEVISACPO|26.79B|26790000000|9.97|2668926|0.65|0||
2024-10-06 14:00:05|09467|1012588|5347|163.9B|163900000000|100|431642|41.44|34|2025-01-30|15/12/2024||1.17||12050000000|100|1|2024-10-31|15/09/2024||1.22||11940000000|100|1
2024-10-06 14:00:15|09468|29715|||||||43|2024-11-14|15/09/2024||2.52||20670000000|17.440000534058|1|2024-08-20|15/06/2024|3.91|3.94|26880000000|26820000000|14.020000457764|1
2024-10-06 14:00:27|09469|1096151|1772|71.01B|71010000000|24.4|7918948|-16.3|32|2024-10-30|15/09/2024||0.3318||11340000000|24.39999961853|1|2024-08-28|15/06/2024|-0.1774|0.3547|4970000000|4970000000|18.5|1
2024-10-06 14:00:36|09470|50049|0881|35.69B|35690000000|15.08|7414685|-26.44|24|2024-11-27|15/09/2024|||||15.079999923706|1|2024-08-30|15/06/2024||1.22||81134000000|8.5699996948242|1
2024-10-06 14:00:54|09471|12865|COMI|258.67B|258670000000.00003|85|3200639|37.85|34|2024-11-07|15/09/2024||4.05||25900000000|85|1|2024-07-22|15/06/2024|4.52|3.77|25000000000|25560000000|78.5|1
2024-10-06 14:01:04|09472|996211|PTTEP_n|541.9B|541900000000|136.5|6985824|-15.74|34|2025-01-29|15/12/2024||3.89||76040000000|136.5|1|2024-10-25|15/09/2024||4.34||71570000000|136.5|1
2024-10-06 14:01:16|09473|102170|AC|445.87B|445870000000|715|399043|15.23|39|2024-11-12|15/09/2024||17.85||81500000000|715|1|2024-08-14|15/06/2024|14.18|17.85|80910000000|78240000000|601|1
2024-10-06 14:01:27|09474|13191|MARK|22.08B|22080000000|2.374|9261961|10.09|45|2024-10-24|15/09/2024|||||2.3740000724792|1|2024-07-16|15/06/2024|0.041|0.045|851000000|905250000|2.3359999656677|1
2024-10-06 14:01:37|09475|13887|1919|258.56B|258560000000|12.18|29815712|55.16|42|2024-10-31|15/09/2024||0.66||57580000000|12.180000305176|1|2024-08-29|15/06/2024|0.645|0.66|52930000000|55260000000|10.779999732971|1
2024-10-06 14:01:47|09476|50000|1193|77.64B|77640000000|33.55|4395754|51.13|36|2024-10-10|15/09/2024|||||33.549999237061|1|2024-08-30|15/06/2024|||||26.64999961853|1
2024-10-06 14:01:55|09477|32499|0168|103.6B|103600000000|65.25|4993901|2.27|18|2024-10-24|15/09/2024||1.27||10150000000|65.25|1|2024-08-29|15/06/2024|1.5|1.5|9920000000|9920000000|43.450000762939|1
2024-10-06 14:02:05|09478|103623|4938|271.71B|271709999999.99997|102|6678526|31.44|42|2024-11-07|15/09/2024||1.66||289550000000|102|1|2024-08-13|15/06/2024|2.1|2.1|253720000000|253710000000|102|1
2024-10-06 14:02:14|09479|8544|0004|70.75B|70750000000|23.15|1012919|19.82|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
2024-10-06 14:02:22|09480|27075|BIMBOA|292.03B|292030000000|67.33|1694313|-18.04|24|2024-10-30|15/09/2024||1.03||103540000000|67.330001831055|1|2024-07-24|15/06/2024|0.757|0.7672|98090000000|99290000000|65.029998779297|1
2024-10-06 14:02:30|09481|50181|CLSJ|89.66B|89660000000|37661|668270|46.98|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
2024-10-06 14:02:39|09482|9215|0836|104.15B|104150000000|21.65|16103510|55.17|36|2024-11-27|15/09/2024|||||21.64999961853|1|2024-08-27|15/06/2024|||||22|1
2024-10-06 14:02:47|09483|103223|2301|229.56B|229560000000|99.8|13710355|-16.49|12|2024-10-30|15/09/2024||1.68||38800000000|99.800003051758|1|2024-07-30|15/06/2024|1.36|1.39|33300000000|33680000000|99.800003051758|1
2024-10-06 14:02:57|09484|12547|EMAR|72.39B|72390000000|8.19|10300452|5.13|42|2024-11-11|15/09/2024||0.2842||7830000000|8.1899995803833|1|2024-08-07|15/06/2024|0.2668|0.2737|7680000000|7680000000|7.9200000762939|1
2024-10-06 14:03:02|09485|100117|1918|30.35B|30350000000|3.52|221529386|46.06|0||
2024-10-06 14:03:16|09486|941317|ALDAR|55.27B|55270000000|7.03|9366468|21|41|2024-11-13|15/09/2024||0.1561||5540000000|7.0300002098083|1|2024-07-28|15/06/2024|0.14|0.14|5300000000|5200000000|7.0999999046326|1
2024-10-06 14:03:25|09487|13894|3323|32.22B|32220000000|3.82|38074449|-2.8|30|2024-10-25|15/09/2024||0.1|||3.8199999332428|1|2024-08-27|15/06/2024|-0.06|0.19|46450000000|105142000000|2.4100000858307|1
2024-10-06 14:03:32|09488|41422|CHILE|11.45T|11450000000000|113.3|113741891|24.51|12|2025-01-31|15/12/2024||2.41||754720000000|113.30000305176|1|2024-10-29|15/09/2024||2.85||741660000000|113.30000305176|1
2024-10-06 14:03:41|09489|11169|ZAIN|2.03T|2029999999999.9998|468|3097276|-1.06|36|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
2024-10-06 14:03:49|09490|103446|2888|211.2B|211200000000|12.1|298612151|33.7|18|2024-11-28|15/09/2024||0.401||14330000000|12.10000038147|1|2024-08-29|15/06/2024|1.12|0.6333|13230000000|13230000000|13|1
2024-10-06 14:03:58|09491|39228|MBTm|4.74T|4740000000000|650|15|0|24|2022-11-15|15/09/2022||25.87||147780000000|5.5|1|2022-08-18|15/06/2022||21.73||138270000000|5.5|1
2024-10-06 14:04:08|09492|103399|2615|250.59B|250590000000|89.3|33812308|90.2|36|2024-11-08|15/09/2024||6.14||55550000000|89.300003051758|1|2024-08-06|15/06/2024|4.12|3.36|38160000000|37020000000|75|1
2024-10-06 14:04:15|09493|990779|1548|31.25B|31250000000|14.68|12147344|-27.68|0||
2024-10-06 14:04:25|09494|18288|SAMD|1.36T|1360000000000|200.92|20661242|116.86|40|2024-11-12|15/09/2024||1.02||285400000000|200.91999816895|1|2024-08-12|15/06/2024|1.47|1.37|288680000000|281620000000|187.74000549316|1
2024-10-06 14:04:33|09495|959032|0354|16.1B|16100000000.000002|6.47|18761897|14.31|21|2024-11-13|15/09/2024|||||6.4699997901917|1|2024-08-15|15/06/2024||0.22||10902000000|3.4500000476837|1
2024-10-06 14:04:39|09496|1057321|GULF_n|692.26B|692260000000|59|16937927|37.21|0||
2024-10-06 14:04:46|09497|103273|2377|143.63B|143630000000|170|3895071|1.19|18|2024-11-08|15/09/2024||3.28||51560000000|170|1|2024-08-08|15/06/2024|2.49|2.49|46670000000|47040000000|164|1
2024-10-06 14:04:55|09498|27014|ASURB|160.12B|160120000000|533.74|314165|39.19|39|2024-10-21|15/09/2024||10.08||8160000000|533.73999023438|1|2024-07-23|15/06/2024|12.36|10.21|7390000000|7620000000|566.34997558594|1
2024-10-06 14:05:01|09499|103739|8046|88.2B|88200000000|136.5|3516103|-45.73|0||
2024-10-06 14:05:12|09500|103077|1476|148.98B|148980000000|543|752548|9.04|41|2024-10-31|15/09/2024||6.08||9540000000|543|1|2024-08-08|15/06/2024|6.32|6.31|9590000000|9590000000|506|1
2024-10-06 14:05:19|09501|103341|2474|158.87B|158870000000|233.5|2525095|27.95|6|2024-11-06|15/09/2024||4.4||5080000000|233.5|1|2024-08-08|15/06/2024|5.05|5.05|4670000000|4450000000|222|1
2024-10-06 14:05:28|09502|32490|0151|62.49B|62490000000|5.29|5174535|4.55|27|2024-11-26|15/09/2024||0.15||11444000000|5.289999961853|1|2024-08-28|15/06/2024|||||4.789999961853|1
2024-10-06 14:05:34|09503|32484|0322|68.51B|68510000000.00001|12.16|10493654|12.59|0||
2024-10-06 14:05:45|09504|42646|OTEr|6.46B|6460000000|15.78|414610|18.91|44|2024-11-07|15/09/2024||0.3882||896920000|15.779999732971|1|2024-08-07|15/06/2024|0.3364|0.3024|910700000|890590000|14.800000190735|1
2024-10-06 14:05:53|09505|20685|DQ|1.62B|1620000000|24.48|823386|-6.67|30|2024-10-24|15/09/2024||-0.6967||271620000|24.479999542236|1|2024-08-26|15/06/2024|-1.5|-0.54|219900000|337130000|15.199999809265|1
2024-10-06 14:06:01|09506|103731|6505|519.16B|519159999999.99994|54.5|8830559|-30.48|12|2024-10-31|15/09/2024||0.365||173830000000|54.5|1|2024-08-06|15/06/2024|0.285|0.3933|170620000000|182210000000|62.200000762939|1
2024-10-06 14:06:09|09507|102243|ICT|854.2B|854200000000|420|1380742|107.57|36|2024-11-06|15/09/2024||0.0927||704260000|420|1|2024-08-12|15/06/2024|0.1|0.0798|714000000|573840000|357.79998779297|1
2024-10-06 14:06:15|09508|996212|PTTGC_n|130.76B|130759999999.99998|29|14195704|-12.78|0||
2024-10-06 14:06:26|09509|100143|3888|42.52B|42520000000|32.05|5357524|13.85|43|2024-11-12|15/09/2024||0.22||2600000000|32.049999237061|1|2024-08-19|15/06/2024|0.28|0.2733|2470000000|2490000000|20.64999961853|1
2024-10-06 14:06:31|09510|943516|2202|128.34B|128340000000|11|61672630|30.18|6|2024-10-25|15/09/2024||0.0575||51640000000|11|1|2024-08-30|15/06/2024|-0.8772|0.1473|89360000000|132310000000|3.7400000095367|1
2024-10-06 14:06:36|09511|49994|1066|29.3B|29300000000|6.41|11680450|-4.04|0||
2024-10-06 14:06:42|09512|49970|0270|38.38B|38380000000|5.87|15678270|3.35|0||
2024-10-06 14:06:49|09513|11115|AGLT|551.31B|551310000000|216|4743020|-59.93|12|2024-11-05|15/09/2024|||||216|1|2024-08-12|15/06/2024|||||263|1
2024-10-06 14:06:57|09514|37875|LPPP|29.62B|29620000000|15960|3606|30.82|30|2024-12-11|15/10/2024||289.22||5270000000|15960|1|2024-09-24|15/07/2024|238.77|322.09|5010000000|5170000000|14350|1
2024-10-06 14:07:04|09515|1012156|3105|56.17B|56170000000|132.5|185060|-1.49|6|2025-02-06|15/12/2024||1.08||4790000000|132.5|1|2024-10-25|15/09/2024||0.897||4580000000|132.5|1
2024-10-06 14:07:16|09516|49993|0998|375.06B|375060000000|5.3|30664544|49.3|12|2024-10-24|15/09/2024||0.28|||5.3000001907349|1|2024-08-28|15/06/2024|0.31|0.31|||4.9499998092651|1
2024-10-06 14:07:27|09517|102122|BIC_p1|33.07T|33070000000000|32580|440836|20.4|42|2024-11-07|15/09/2024||1489.96||7038030000000|32580|1|2024-08-08|15/06/2024|1511.28|1457.03|6731910000000|6978250000000|32300|1
2024-10-06 14:07:35|09518|8781|GDRB|1.99T|1990000000000|10910|165102|26.13|12|2024-11-12|15/09/2024|||||10910|1|2024-08-06|15/06/2024|||216300000000||9855|1
2024-10-06 14:07:44|09519|103111|1590|199.8B|199800000000|999|650053|2.15|36|2024-11-13|15/09/2024||9.59||7930000000|999|1|2024-07-24|15/06/2024|11.31|11.31|8430000000|8430000000|970|1
2024-10-06 14:07:50|09520|102253|JGS|206.83B|206830000000|27.5|3687919|-27.63|12|2024-11-14|15/09/2024||0.7393||89360000000|27.5|1|2024-08-12|15/06/2024|0.6211|0.7097|85890000000|85780000000|25.200000762939|1
2024-10-06 14:07:56|09521|996198|DELTA_n|1.35T|1350000000000|108.5|12403099|34.78|0||
2024-10-06 14:08:02|09522|102109|ECO|77.71T|77710000000000|1890|2490383|-19.88|6|2024-11-05|15/09/2024||87.6||32886150000000|1890|1|2024-08-13|15/06/2024|80.64|80.28|32627000000000|33451900000000|2155|1
2024-10-06 14:08:10|09523|103235|2324|147.92B|147920000000|33.95|16870058|11.31|6|2024-11-13|15/09/2024||0.6712||248770000000|33.950000762939|1|2024-08-13|15/06/2024|0.66|0.6575|237210000000|237210000000|31.25|1
2024-10-06 14:08:16|09524|50116|MRPJ|67.77B|67769999999.99999|26389|1087944|102.85|6|2024-11-21|15/09/2024|||||26389|1|2024-07-22|15/06/2024|||||20329|1
2024-10-06 14:08:22|09525|953532|PHORq|10.81B|10810000000|0.05|384376|0|6|2024-11-06|15/09/2024|||||||2024-08-07|15/06/2024||||||
2024-10-06 14:08:30|09526|13192|COMB|17.35B|17350000000|4.288|3427020|-19.08|12|2025-01-22|15/12/2024||0.0805||1370000000|4.2880001068115|1|2024-10-15|15/09/2024||0.1847||1340000000|4.2880001068115|1
2024-10-06 14:08:38|09527|949921|3606|162.66B|162660000000|54.9|3009313|55.3|12|2023-03-29|15/12/2022||0.49||7539000000|33.950000762939|1|2022-10-27|15/09/2022||0.4666||7730000000|30.299999237061|1
2024-10-06 14:08:46|09528|996210|MINT_n|161.59B|161590000000|28.5|12793043|-7.32|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
2024-10-06 14:08:58|09529|50545|BKOM|148.63B|148630000000|787|114140|17.64|44|2025-02-06|15/12/2024||21.56||9980000000|787|1|2024-10-31|15/09/2024||24.22||11350000000|787|1
2024-10-06 14:09:07|09530|103615|4904|316.94B|316940000000|87.9|10290991|20.41|42|2024-11-07|15/09/2024||0.7223||26260000000|87.900001525879|1|2024-08-08|15/06/2024|0.86|0.81|24970000000|24970000000|88.599998474121|1
2024-10-06 14:09:21|09531|996197|CPN_n|298.45B|298450000000|66.5|5339508|4.31|0||
2024-10-06 14:09:32|09532|100144|3898|70.69B|70690000000|37.2|4293292|41.98|41|2024-10-25|15/09/2024||0.7733||6630000000|37.200000762939|1|2024-08-23|15/06/2024|0.67|0.5933|6360000000|6320000000|31.60000038147|1
2024-10-06 14:09:42|09533|102203|BPI|763.4B|763400000000|144.8|2071818|32.84|40|2025-01-29|15/12/2024||2.87||43340000000|144.80000305176|1|2024-10-17|15/09/2024||2.98||41760000000|144.80000305176|1
2024-10-06 14:09:53|09534|38047|0135|71.87B|71870000000|8.3|14083147|26.33|30|2024-11-27|15/09/2024|||||8.3000001907349|1|2024-08-26|15/06/2024|||||7.2600002288818|1
2024-10-06 14:10:03|09535|50013|2338|145.93B|145930000000|15.2|15293846|48.73|44|2024-10-31|15/09/2024||0.37||46650000000|15.199999809265|1|2024-08-22|15/06/2024|0.29|0.29|56110000000|55850000000|12.159999847412|1
2024-10-06 14:10:19|09536|102982|1102|168.99B|168990000000|47.65|10286555|19.42|42|2024-11-14|15/09/2024||0.904||19350000000|47.650001525879|1|2024-08-15|15/06/2024|1.24|1.17|18990000000|18440000000|44.200000762939|1
2024-10-06 14:10:27|09537|961686|3908|161.44B|161440000000|19.86|27657776|39.27|27|2024-10-30|15/09/2024||0.27||5710000000|19.860000610352|1|2024-08-30|15/06/2024|0.27|0.27|5040000000|5400000000|8.0200004577637|1
2024-10-06 14:10:38|09538|8755|MOLB|1.68T|1680000000000|2644|529346|-3.64|45|2024-11-08|15/09/2024||177.87||2188180000000|2644|1|2024-08-08|15/06/2024|224.4|183.42|2372600000000|2288120000000|2740|1
2024-10-06 14:10:41|09539|940792|FUNO11|95.1B|95100000000|24.59|7051665|-12.49|0||
2024-10-06 14:10:54|09540|20261|EDU|13.18B|13180000000|80.6|2228577|34.35|46|2025-01-28|15/11/2024||0.3655||1040000000|80.599998474121|1|2024-10-23|15/08/2024||1.46||1450000000|80.599998474121|1
2024-10-06 14:10:59|09541|1169344|1024|253.6B|253600000000|58.8|33917227|-5.01|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
2024-10-06 14:11:06|09542|996199|EA_n|31.93B|31930000000|8.6|163332384|-82.45|0||
2024-10-06 14:11:18|09543|103775|9910|145.16B|145160000000|147|1221633|-22.63|30|2024-11-08|15/09/2024||1.75||23850000000|147|1|2024-08-09|15/06/2024|1.61|1.62|22270000000|22270000000|132.5|1
2024-10-06 14:11:24|09544|1167535|6618|110.39B|110390000000|34.6|9369631|-9.54|0||
2024-10-06 14:11:34|09545|951041|005387|58.74T|58740000000000|175800|122123|67.59|39|2025-01-23|15/12/2024||12356.99||44408660000000|175800|1|2024-10-24|15/09/2024||13825.27||42913270000000|175800|1
2024-10-06 14:11:45|09546|13912|OPAr|5.77B|5770000000|16.06|334474|6.36|45|2024-11-20|15/09/2024|||||16.059999465942|1|2024-09-02|15/06/2024|0.326||532810000|523800000|15.640000343323|1
2024-10-06 14:11:55|09547|103782|9921|79.79B|79790000000|203.5|1985052|13.69|41|2024-11-01|15/09/2024||2.9||21870000000|203.5|1|2024-08-13|15/06/2024|2.94|2.94|21170000000|21170000000|232|1
2024-10-06 14:12:04|09548|49983|0656|44.28B|44280000000|5.41|3614360|13.42|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2024-10-06 14:12:14|09549|103031|1402|200.44B|200440000000|37.45|12257858|31.17|40|2024-11-08|15/09/2024||0.6||67240000000|37.450000762939|1|2024-08-14|15/06/2024|0.68|0.68|67520000000|67520000000|35.5|1
2024-10-06 14:12:27|09550|103201|2049|76.6B|76600000000|216.5|2041992|7.18|42|2024-11-06|15/09/2024||1.69||6390000000|216.5|1|2024-08-08|15/06/2024|1.65|1.62|6180000000|6150000000|198|1
2024-10-06 14:12:37|09551|49996|1099|70.53B|70530000000|22.6|6868069|1.12|42|2024-10-28|15/09/2024|||||22.60000038147|1|2024-08-23|15/06/2024|0.7285|0.727|147460000000|147460000000|18.760000228882|1
2024-10-06 14:12:48|09552|41434|COPEC|8.01T|8010000000000|6160|722868|0.15|44|2024-11-07|15/09/2024||0.1431||7270000000|6160|1|2024-08-14|15/06/2024|0.225|0.22|7100000000|7100000000|6149|1
2024-10-06 14:12:58|09553|1057034|ADNOCDIST|44.38B|44380000000|3.55|8356751|-2.74|33|2025-02-06|15/12/2024||0.0548||8310000000|3.5499999523163|1|2024-11-08|15/09/2024||0.0499||8640000000|3.5499999523163|1
2024-10-06 14:13:08|09554|19315|BIMAS|287.16B|287160000000|481|3717914|57.24|45|2024-11-11|15/09/2024||12.9||126970000000|481|1|2024-09-26|15/06/2024||9.67|109250000000|113510000000|555.86297607422|1
2024-10-06 14:13:20|09555|103588|3702|125.26B|125260000000|74.6|6272061|18.41|42|2024-11-12|15/09/2024||1.55||224900000000|74.599998474121|1|2024-08-12|15/06/2024|0.73|0.86|207970000000|176550000000|83.599998474121|1
2024-10-06 14:13:30|09556|103802|9945|135.49B|135490000000.00002|47.8|18003404|36.96|35|2024-11-08|15/09/2024|||||47.799999237061|1|2024-08-09|15/06/2024|||||46.599998474121|1
2024-10-06 14:13:38|09557|945817|MPHC|20.18B|20180000000|1.606|7614785|-7.9|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
2024-10-06 14:13:44|09558|996204|HMPRO_n|138.09B|138090000000|10.5|27764308|-14.63|0||
2024-10-06 14:13:54|09559|41493|BSANTANDER|8.59T|8590000000000|45.56|115446467|11.67|46|2025-01-30|15/12/2024||1.24||690400000000|45.560001373291|1|2024-10-30|15/09/2024||1.13||647250000000|45.560001373291|1
2024-10-06 14:14:04|09560|103247|2344|93.83B|93830000000|20.85|25992362|-23.22|41|2024-10-31|15/09/2024||0.32||23330000000|20.85000038147|1|2024-08-01|15/06/2024|0.41|0.4044|21480000000|21480000000|23.14999961853|1
2024-10-06 14:14:15|09561|50010|2238|80.81B|80810000000|3.2|24331883|-13.98|44|2024-10-24|15/09/2024||0.1629||34080000000|3.2000000476837|1|2024-08-30|15/06/2024|0.025|0.02|24690000000|24660000000|2.4800000190735|1
2024-10-06 14:14:25|09562|48389|ATHM|4.12B|4120000000|34.05|548073|15.93|44|2024-10-31|15/09/2024||3.7||1850000000|34.049999237061|1|2024-07-31|15/06/2024|4.71|4.1|1870000000|1870000000|24.370000839233|1
2024-10-06 14:14:33|09563|985905|1579|16.55B|16550000000|17.06|3347796|27.31|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2024-10-06 14:14:42|09564|943698|2408|140.99B|140990000000|45.5|16477219|-34.25|41|2025-01-09|15/12/2024||0.3703||12990000000|45.5|1|2024-10-09|15/09/2024||0.0227||11440000000|45.5|1
2024-10-06 14:14:52|09565|40109|YY|2.07B|2069999999.9999998|36.28|386061|-9.75|45|2024-11-13|15/09/2024||0.9233||562000000|36.279998779297|1|2024-08-27|15/06/2024|1.17|0.9244|565130000|559000000|33.689998626709|1
2024-10-06 14:15:03|09566|27153|ORBIA|39.05B|39050000000|20.41|4085007|-42.67|44|2024-10-23|15/09/2024||0.0242||2090000000|20.409999847412|1|2024-07-24|15/06/2024|0.1|0.0996|1980000000|2070000000|24.790000915527|1
2024-10-06 14:15:14|09567|1031093|NRP|93.41B|93410000000|14135|1286942|35.98|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2024-10-06 14:15:24|09568|103526|3231|287.06B|287060000000|100|28920392|-7.83|42|2024-11-01|15/09/2024||1.81||265880000000|100|1|2024-08-01|15/06/2024|1.55|1.47|240210000000|240250000000|96.800003051758|1
2024-10-06 14:15:32|09569|100059|0853|16.48B|16480000000|8.98|10061014|-20.67|30|2024-11-27|15/09/2024|||||8.9799995422363|1|2024-08-30|15/06/2024|||||4.6900000572205|1
2024-10-06 14:15:46|09570|32483|0148|24.77B|24770000000|22.35|2235517|30.84|33|2024-10-17|15/09/2024|||||22.35000038147|1|2024-08-26|15/06/2024|||||15.560000419617|1
2024-10-06 14:15:57|09571|19394|EREGL|175.52B|175520000000|50.15|110076094|12.96|46|2025-02-06|15/12/2024||0.8587||54390000000|50.150001525879|1|2024-10-24|15/09/2024||0.6247||51460000000|50.150001525879|1
2024-10-06 14:16:02|09572|1167533|1209|86.96B|86960000000|38.1|6113589|24.92|0||
2024-10-06 14:16:14|09573|13896|ACBr|3.52B|3520000000|1.509|4634433|23.69|45|2024-11-08|15/09/2024||0.0723||522460000|1.5084999799728|1|2024-08-02|15/06/2024|0.0805|0.0652|526500000|522350000|1.6909999847412|1
2024-10-06 14:16:23|09574|11105|BOUK|2.36T|2360000000000|563|2006368|-99.91|40|2024-10-08|15/09/2024|||||0.56300002336502|1|2024-07-09|15/06/2024|||59800000|62000000|573|1
2024-10-06 14:16:32|09575|50033|0425|18.83B|18830000000|16.24|4555421|-19|30|2024-11-27|15/09/2024|||||16.239999771118|1|2024-08-21|15/06/2024||0.85||11477000000|10.939999580383|1
2024-10-06 14:16:43|09576|103249|2347|119.59B|119590000000|71.7|4896093|10.31|43|2025-01-07|15/12/2024||1.48||118790000000|71.699996948242|1|2024-11-08|15/09/2024||1.31||112300000000|71.699996948242|1
2024-10-06 14:16:52|09577|103416|2801|198.34B|198340000000|17.7|19802017|2.31|39|2024-11-29|15/09/2024|||||17.700000762939|1|2024-08-22|15/06/2024|||||17.85000038147|1
2024-10-06 14:17:02|09578|946400|1816|229.27B|229270000000|3.17|91581278|60.1|25|2024-10-23|15/09/2024||0.07|||3.170000076294|1|2024-08-21|15/06/2024|0.07|0.07|20200000000|20200000000|3.3599998950958|1
2024-10-06 14:17:14|09579|1056489|VBBR3|25.75B|25750000000|23.09|7330579|30.79|31|2024-11-05|15/09/2024||0.7108||46640000000|23.090000152588|1|2024-08-06|15/06/2024|0.7773|0.7782|42300000000|41650000000|22.762813568115|1
2024-10-06 14:17:24|09580|101623|UNTR|99.06T|99060000000000|27275|4323577|3.31|43|2024-10-28|15/09/2024||1248.32|||27275|1|2024-08-05|15/06/2024|1419.52|1301.63|32102000000000|32102050000000|25650|1
2024-10-06 14:17:34|09581|101899|WB|2.83B|2830000000|11.65|1919482|3.44|42|2024-11-14|15/09/2024||0.4359||435940000|11.64999961853|1|2024-08-22|15/06/2024|0.48|0.42|437900000|437970000|7.8899998664856|1
2024-10-06 14:17:39|09582|980706|SHINt|8.22B|8220000000.000001|2.52|1|38.46|0||
2024-10-06 14:17:48|09583|946385|1347|53.54B|53540000000|28|13588208|48.31|20|2024-11-07|15/09/2024||0.0164||519940000|28|1|2024-08-08|15/06/2024|0.004|0.0067|478520000|488140000|19.420000076294|1
2024-10-06 14:17:57|09584|950590|8454|100.31B|100310000000|397.5|547861|-23.11|33|2024-10-25|15/09/2024||3.01||26490000000|397.5|1|2024-08-02|15/06/2024|3.05|3.25|26660000000|26660000000|400|1
2024-10-06 14:18:08|09585|103711|6239|99.4B|99400000000|133|5599745|30.39|43|2025-01-28|15/12/2024||2.68||20520000000|133|1|2024-10-29|15/09/2024||2.46||19960000000|133|1
2024-10-06 14:18:19|09586|103770|9904|106.97B|106970000000|36.3|10563656|24.96|39|2024-11-14|15/09/2024||1.37||63970000000|36.299999237061|1|2024-08-06|15/06/2024|1.16|1.16|65330000000|65330000000|33.5|1
2024-10-06 14:18:29|09587|41445|ENELAM|9.4T|9400000000000|87.6|33012591|-9.69|45|2024-10-30|15/09/2024||2.1||3098230000000|87.599998474121|1|2024-07-25|15/06/2024|0.5497|2.89|3199590000000|2985090000000|87.459999084473|1
2024-10-06 14:18:34|09588|1131572|3692|128.18B|128180000000|21.6|5893784|111.76|0||
2024-10-06 14:18:43|09589|50190|OUTJ|91.83B|91830000000|5926|2123881|42.67|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
2024-10-06 14:18:50|09590|1054808|0772|35.25B|35250000000|34.65|2941624|22.44|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2024-10-06 14:18:59|09591|996196|CPF_n|201.95B|201950000000|24.5|21087648|21.89|33|2024-11-11|15/09/2024||||154340000000|24.5|1|2024-08-14|15/06/2024|0.825|0.8122|149500000000|149500000000|24.200000762939|1
2024-10-06 14:19:12|09592|990696|55M|4.16B|4160000000|3.09|3707922|-26.43|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2024-10-06 14:19:24|09593|13902|EURBr|7.21B|7210000000|1.96|5347780|38.56|44|2024-11-07|15/09/2024||0.0904||829720000|1.9620000123978|1|2024-07-31|15/06/2024|0.0986|0.0968|706000000|706480000|2.0699999332428|1
2024-10-06 14:19:34|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
2024-10-06 14:19:45|09595|32496|1171|153.76B|153760000000|11.5|29621667|7.21|45|2024-10-25|15/09/2024||0.51|||11.5|1|2024-08-19|15/06/2024|0.58|0.3692|32680000000|32680000000|10.279999732971|1
2024-10-06 14:19:53|09596|50004|1339|327.15B|327150000000|4.34|44244220|57.25|33|2024-10-29|15/09/2024|||||4.3400001525879|1|2024-08-28|15/06/2024||0.38||426063000000|2.789999961853|1
2024-10-06 14:20:03|09597|27069|AC|314.97B|314970000000|185.93|1598031|17.89|45|2024-10-24|15/09/2024||3.2||62240000000|185.92999267578|1|2024-07-18|15/06/2024|3.18|3.16|58700000000|58860000000|179.14999389648|1
2024-10-06 14:20:15|09598|27016|KOFUBL|360.42B|360420000000|170.25|629258|25|40|2024-10-23|15/09/2024||2.35||68610000000|170.25|1|2024-07-19|15/06/2024|3.3|2.58|69300000000|67550000000|154.67999267578|1
2024-10-06 14:20:24|09599|103253|2353|122.2B|122200000000|40.65|20821775|8.26|42|2024-10-31|15/09/2024||0.6283||73100000000|40.650001525879|1|2024-08-09|15/06/2024|0.47|0.4499|67140000000|65240000000|42.299999237061|1
2024-10-06 14:20:30|09600|1169116|RLX|2.24B|2240000000|1.76|3687595|14.29|0||
2024-10-06 14:20:39|09601|996192|BH_n|209.86B|209860000000|264|2355889|1.93|33|2024-11-07|15/09/2024||2.41||7360000000|264|1|2024-08-07|15/06/2024|2.23|2.23|6330000000|6650000000|245|1
2024-10-06 14:20:50|09602|27018|GPAGF|131.44B|131440000000|361.63|447007|26.6|40|2024-10-16|15/09/2024||6.31||31590000000|361.63000488281|1|2024-07-24|15/06/2024|7.05|7.12|30590000000|31310000000|340.9700012207|1
2024-10-06 14:21:00|09603|19412|GARAN|485.1B|485100000000|115.5|22105006|134.05|46|2025-01-29|15/12/2024||5.78||36730000000|115.5|1|2024-10-30|15/09/2024||5.6||58000000000|115.5|1
2024-10-06 14:21:09|09604|1155536|3759|55.56B|55560000000|19.62|5864533|10.6|21|2024-10-24|15/09/2024||0.2591||3310000000|19.620000839233|1|2024-08-27|15/06/2024|0.3996|0.5472|3210000000|3160000000|8.329999923706|1
2024-10-06 14:21:20|09605|41449|FALABELLA|8.63T|8630000000000.001|3440|2655655|76.41|45|2024-11-12|15/09/2024||26.85||2699900000000|3440|1|2024-08-27|15/06/2024|49.61|111.06|2902920000000|2902920000000|3200|1
2024-10-06 14:21:32|09606|102333|URC|223.36B|223360000000|103.5|2489107|-12.14|41|2024-10-24|15/09/2024||1.61|||103.5|1|2024-08-02|15/06/2024|1.38|1.68|38320000000|38320000000|117|1
2024-10-06 14:21:40|09607|1167078|SCGP|126.64B|126640000000|29.5|11970450|-19.73|22|2025-01-28|15/12/2024||0.3255|||29.5|1|2024-10-22|15/09/2024||0.3219|||29.5|1
2024-10-06 14:21:49|09608|992637|051915|26.51T|26510000000000|249000|19775|-21.2|34|2025-01-29|15/12/2024||6430.97||13724200000000|249000|1|2024-10-23|15/09/2024||2749.64||12896560000000|249000|1
2024-10-06 14:21:58|09609|13221|QFLS|14.91B|14910000000|15|500858|-6.46|40|2024-10-16|15/09/2024|||||15|1|2024-08-01|15/06/2024|||7780000000|6850000000|14.739999771118|1
2024-10-06 14:22:07|09610|13871|0257|24.39B|24390000000|3.97|18502122|49.81|36|2024-11-27|15/09/2024|||||3.9700000286102|1|2024-08-26|15/06/2024|||||3.670000076294|1
2024-10-06 14:22:19|09611|968969|HCM|3.47B|3470000000|21.01|140971|25.28|33|2024-11-15|15/09/2024|||||21.010000228882|1|2024-07-31|15/06/2024|||130500000||18|1
2024-10-06 14:22:30|09612|27142|KIMBERA|98.67B|98670000000|32.32|6085439|-6.86|46|2025-01-23|15/12/2024||0.5858||14080000000|32.319999694824|1|2024-10-17|15/09/2024||0.5893||13310000000|32.319999694824|1
2024-10-06 14:22:37|09613|50075|3998|50.06B|50060000000|4.57|31362220|45.08|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
2024-10-06 14:22:43|09614|980624|LHt|2.10B|2100000000|0.175|1|-10.71|0||
2024-10-06 14:22:52|09615|8558|0144|56.51B|56510000000|13.46|4899213|36.23|36|2024-11-07|15/09/2024|||||13.460000038147|1|2024-08-30|15/06/2024||0.89|||11.779999732971|1
2024-10-06 14:23:02|09616|103256|2356|157.13B|157130000000|43.8|30954180|-14.29|42|2024-11-08|15/09/2024||0.6796||160990000000|43.799999237061|1|2024-08-13|15/06/2024|0.5|0.5014|154160000000|154160000000|48.299999237061|1
2024-10-06 14:23:14|09617|13193|QIIB|15.61B|15610000000|10.31|722467|9.79|41|2024-10-22|15/09/2024|||||10.310000419617|1|2024-07-21|15/06/2024|0.208|0.208|481000000|483290000|10.409999847412|1
2024-10-06 14:23:24|09618|996215|SCB_n|370.38B|370380000000|110|6804402|7.84|34|2025-01-17|15/12/2024||2.79||43610000000|110|1|2024-10-18|15/09/2024||3.04||43590000000|110|1
2024-10-06 14:23:34|09619|12542|DISB|44.01B|44010000000|6.09|5899337|5.18|46|2025-01-22|15/12/2024||0.1826||2970000000|6.0900001525879|1|2024-10-22|15/09/2024||0.1895||2950000000|6.0900001525879|1
2024-10-06 14:23:43|09620|102106|BIC|33.07T|33070000000000|35980|115281|19.93|42|2024-11-07|15/09/2024||1478.74||6949140000000|35980|1|2024-08-08|15/06/2024|1511.28|1482.06|6731910000000|6989860000000|35000|1
2024-10-06 14:23:49|09621|996191|BEM_n|122.07B|122070000000|8.15|32776652|1.87|0||
2024-10-06 14:23:56|09622|50145|SPPJ|25.38B|25380000000|13180|596474|11.69|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2024-10-06 14:24:06|09623|102329|TEL|337.05B|337050000000|1560|99795|29.68|42|2024-11-07|15/09/2024||42.08||54920000000|1560|1|2024-08-12|15/06/2024|39.69|40.12|53360000000|54580000000|1561|1
2024-10-06 14:24:15|09624|27116|GFINBURO|291.76B|291760000000|47.94|1300890|37.09|43|2025-01-29|15/12/2024||1.59||22140000000|47.939998626709|1|2024-10-24|15/09/2024||1.5||22050000000|47.939998626709|1
2024-10-06 14:24:21|09625|1174644|DIDIY|24.16B|24160000000|4.99|9076539|48.96|0||
2024-10-06 14:24:30|09626|50003|1336|137.9B|137900000000|29.45|8597336|58.33|38|2024-10-25|15/09/2024||0.53|||29.450000762939|1|2024-08-29|15/06/2024||1.06||20890000000|15.720000267029|1
2024-10-06 14:24:38|09627|103254|2354|93.64B|93640000000|66.2|11480579|17.17|42|2024-11-07|15/09/2024||1||28120000000|66.199996948242|1|2024-08-08|15/06/2024|0.61|0.46||17870000000|60.700000762939|1
2024-10-06 14:24:47|09628|103627|4958|106.43B|106430000000|111.5|13074391|13.2|34|2024-11-12|15/09/2024||2.93||47390000000|111.5|1|2024-08-13|15/06/2024|0.51|0.462|32410000000|32410000000|129|1
2024-10-06 14:24:58|09629|32493|1988|186.93B|186930000000|3.47|20452794|32.95|45|2024-10-31|15/09/2024||0.23|||3.4700000286102|1|2024-08-29|15/06/2024|0.22|0.22|32850000000||2.7999999523163|1
2024-10-06 14:25:08|09630|8813|CPS|8.01B|8010000000|12.53|1113896|9.62|45|2024-11-20|15/09/2024||||3410000000|12.529999732971|1|2024-08-21|15/06/2024|||3450000000|3460000000|12.979999542236|1
2024-10-06 14:25:21|09631|13804|PGE|15.51B|15510000000|6.91|1978466|7.36|45|2024-11-19|15/09/2024|||||6.9099998474121|1|2024-09-10|15/06/2024|||18620000000|17460000000|7.0859999656677|1
2024-10-06 14:25:30|09632|102252|JFC|302.36B|302360000000|269.4|701197|21.9|39|2024-11-07|15/09/2024||2.31|||269.39999389648|1|2024-08-13|15/06/2024|2.61|2.61|67220000000|67220000000|231|1
2024-10-06 14:25:38|09633|100134|2380|45.89B|45890000000|3.71|26667192|25.34|24|2024-10-22|15/09/2024|||||3.710000038147|1|2024-08-22|15/06/2024|||||3.4500000476837|1
2024-10-06 14:25:47|09634|102117|ISA|19.34T|19340000000000|17460|233765|23.83|36|2024-10-31|15/09/2024|||||17460|1|2024-08-07|15/06/2024|||||16740|1
2024-10-06 14:25:55|09635|1073098|IQ|2.97B|2970000000|3.1|14693320|-34.74|31|2024-11-19|15/09/2024||0.1624||7320000000|3.0999999046326|1|2024-08-22|15/06/2024|0.25|0.24|7440000000|7410000000|3.079999923706|1
2024-10-06 14:26:05|09636|49992|0966|54.99B|54990000000|15.3|8619045|99.22|36|2024-10-07|15/09/2024|||||15.300000190735|1|2024-08-27|15/06/2024||1.37||150950000000|8.6000003814697|1
2024-10-06 14:26:16|09637|1056073|6669|302.47B|302470000000|1730|2005861|4.22|32|2024-11-05|15/09/2024||30.73||92790000000|1730|1|2024-08-07|15/06/2024|26.85|26.61|77480000000|77480000000|1775|1
2024-10-06 14:26:24|09638|13876|0489|23.11B|23110000000|2.8|21447532|-8.5|26|2024-10-25|15/09/2024||-0.07|||2.7999999523163|1|2024-08-29|15/06/2024|-0.08|-0.08|||2.0199999809265|1
2024-10-06 14:26:34|09639|101622|UNVR|82.79T|82790000000000|2170|20462009|-42.89|44|2025-02-06|15/12/2024||33.58||9969980000000|2170|1|2024-10-24|15/09/2024||34.69||10520190000000|2170|1
2024-10-06 14:26:45|09640|103208|2105|170.17B|170170000000|52.5|4835966|21.81|42|2024-11-07|15/09/2024||0.73||25110000000|52.5|1|2024-08-08|15/06/2024|0.73|0.73|24350000000|24350000000|46.450000762939|1
2024-10-06 14:26:52|09641|1170137|OR|201.6B|201600000000|16.8|14732424|-6.15|20|2024-11-05|15/09/2024||0.2255|||16.799999237061|1|2024-08-08|15/06/2024|0.21|0.2061|183990000000|186340000000|14.800000190735|1
2024-10-06 14:27:02|09642|943515|2196|74.02B|74020000000|16.84|3778120|-6.55|40|2024-10-30|15/09/2024||0.39||10630000000|16.840000152588|1|2024-08-27|15/06/2024|0.23|0.28|10230000000|10560000000|12.340000152588|1
2024-10-06 14:27:12|09643|43472|017670|12.07T|12070000000000|56700|541805|17.27|41|2025-02-05|15/12/2024||859||4564960000000|56700|1|2024-11-07|15/09/2024||1522.89||4488460000000|56700|1
2024-10-06 14:27:23|09644|100060|0867|24.21B|24210000000|10.02|6253521|-15.94|30|2024-11-27|15/09/2024|||||10.020000457764|1|2024-08-15|15/06/2024||0.72||4506000000|6.6199998855591|1
2024-10-06 14:27:34|09645|50026|6837|105.97B|105970000000|3.63|7675344|-20.74|43|2024-10-31|15/09/2024||0.05||7860000000|3.6270000934601|1|2024-08-29|15/06/2024|0.05|0.05|5980000000|5980000000|3.4400000572205|1
2024-10-06 14:27:43|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
2024-10-06 14:27:50|09647|1156938|CRC|192.99B|192990000000|32|12137111|-17.95|25|2024-11-11|15/09/2024||0.3312|||32|1|2024-08-14|15/06/2024|0.28|0.2783|58720000000|59150000000|25.75|1
2024-10-06 14:28:00|09648|9216|2600|153.86B|153860000000|6.35|36531530|49.06|45|2024-10-22|15/09/2024||0.1677||61940000000|6.3499999046326|1|2024-08-28|15/06/2024|0.28|0.2758|61760000000|61760000000|4.9699997901917|1
2024-10-06 14:28:10|09649|959057|6886|174.97B|174970000000|19.8|8936620|104.76|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2024-10-06 14:28:20|09650|41419|CENCOSUD|5.14T|5140000000000|1831.5|2856976|13.41|45|2024-11-14|15/09/2024||39.61||3774760000000|1831.5|1|2024-08-02|15/06/2024|65.63|65.85|3888040000000|3867020000000|1750|1
2024-10-06 14:28:28|09651|100021|0285|76.72B|76720000000|34.05|10569861|-6.2|20|2024-10-30|15/09/2024|||||34.049999237061|1|2024-08-28|15/06/2024|0.4|0.87|42100000000|42100000000|30.25|1
2024-10-06 14:28:37|09652|962447|8464|146.8B|146800000000|501|1035755|58.29|33|2024-11-06|15/09/2024||5.97||7830000000|501|1|2024-08-14|15/06/2024|6.04|5.94|7410000000|7410000000|408|1
2024-10-06 14:28:47|09653|50105|HARJ|106.4B|106400000000|17163|2293529|134.47|43|2024-11-07|15/09/2024|||||17163|1|2024-09-05|15/06/2024|||||16575|1
2024-10-06 14:28:54|09654|13890|2689|20.08B|20080000000|4.28|6175175|-5.31|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
2024-10-06 14:29:04|09655|19598|TUPRS|297.69B|297690000000|154.5|20191357|11.17|45|2024-11-06|15/09/2024||7.71||232330000000|154.5|1|2024-08-07|15/06/2024|5.01|5.01|190720000000|190230000000|158|1
2024-10-06 14:29:16|09656|102172|AEV|205.49B|205490000000|37|2072897|-25.1|39|2024-11-04|15/09/2024|||||37|1|2024-08-02|15/06/2024|||||35.549999237061|1
2024-10-06 14:29:26|09657|19576|TCELL|183.81B|183810000000|84.35|19610923|55.6|45|2024-10-31|15/09/2024|||||84.349998474121|1|2024-09-12|15/06/2024|0.2||34910000000|36990000000|98.199996948242|1
2024-10-06 14:29:34|09658|943491|1378|129.81B|129810000000|13.7|33889716|93.48|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
2024-10-06 14:29:39|09659|1165549|9633|382.94B|382940000000|34.05|15306813|-23.74|0||
2024-10-06 14:29:48|09660|41412|BCI|6.15T|6150000000000|28147|117930|25.11|42|2025-01-28|15/12/2024||738.89||670250000000|28147|1|2024-10-31|15/09/2024||756.66||658460000000|28147|1
2024-10-06 14:29:54|09661|996194|BTS_n|58.99B|58990000000|4.48|81686468|-37.34|0||
2024-10-06 14:30:04|09662|103354|2492|51.15B|51150000000|105.5|2779902|5.61|33|2024-11-08|15/09/2024|||||105.5|1|2024-08-01|15/06/2024|||||114|1
2024-10-06 14:30:11|09663|1097872|0780|47.31B|47310000000|20.35|10651460|27.67|16|2024-11-19|15/09/2024||0.372||4850000000|20.35000038147|1|2024-08-20|15/06/2024|0.2855|0.2735|4250000000|4250000000|13.039999961853|1
2024-10-06 14:30:22|09664|19263|AKBNK|282.62B|282620000000|54.35|60418483|68.49|46|2025-01-30|15/12/2024||4.92||54950000000|54.349998474121|1|2024-10-24|15/09/2024||3.09||44190000000|54.349998474121|1
2024-10-06 14:30:29|09665|1116332|2013|7.54B|7540000000|2.45|35603440|-25.53|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
2024-10-06 14:30:34|09666|996222|TU_n|68.89B|68890000000|14.8|13460709|6.47|0||
2024-10-06 14:30:42|09667|943537|6881|159.68B|159680000000|10.18|41233160|159.69|27|2024-10-30|15/09/2024||0.13|||10.180000305176|1|2024-08-29|15/06/2024|0.16|0.16|9870000000|9870000000|3.829999923706|1
2024-10-06 14:30:49|09668|987127|1585|43.62B|43620000000|14.34|9947909|-0.97|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
2024-10-06 14:30:58|09669|1164099|3347|62.95B|62950000000|53|1988572|35.03|32|2024-10-30|15/09/2024||0.6291||2350000000|53|1|2024-08-28|15/06/2024|0.3295|0.3265|1870000000|1860000000|29.39999961853|1
2024-10-06 14:31:07|09670|19470|KCHOL|447.08B|447080000000|176.3|14473265|15.87|45|2024-11-08|15/09/2024|||||176.30000305176|1|2024-08-08|15/06/2024|0.065||521450000000||194.30000305176|1
2024-10-06 14:31:16|09671|100147|||||||40|2024-10-31|15/09/2024||0.1372||51400000000|8.2299995422363|1|2024-08-23|15/06/2024|0.15|0.1525|56700000000|56700000000|6.4499998092651|1
2024-10-06 14:31:25|09672|992636|005385|58.74T|58740000000000|168000|75249|61.07|34|2025-01-23|15/12/2024||12356.99||44408660000000|168000|1|2024-10-24|15/09/2024||13825.27||42913270000000|168000|1
2024-10-06 14:31:35|09673|13213|QGTS|23.55B|23550000000|4.25|2731483|14.56|40|2024-10-14|15/09/2024|||||4.25|1|2024-08-06|15/06/2024|0.074|0.077|1100000000|1130000000|4.5|1
2024-10-06 14:31:44|09674|13873|0358|77.77B|77770000000|16.26|7409941|42.38|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2024-10-06 14:31:54|09675|943151|MOMO|1.36B|1360000000|7.73|1453411|18.65|40|2024-12-06|15/09/2024||1.84||2600000000|7.7300000190735|1|2024-09-03|15/06/2024|2.38|1.84|2690000000|2670000000|6.6399998664856|1
2024-10-06 14:32:04|09676|13879|0763|157.09B|157090000000|23.9|9290680|6.46|44|2024-10-21|15/09/2024||0.4328||32700000000|23.89999961853|1|2024-08-16|15/06/2024|0.63|0.5941|31910000000|33460000000|16.620000839233|1
2024-10-06 14:32:14|09677|27161|PEOLES|106.63B|106630000000|268.26|299581|36.6|38|2024-10-29|15/09/2024||0.25|||268.26000976562|1|2024-07-30|15/06/2024|-0.06|-0.06|1630000000|1540000000|252.71000671387|1
2024-10-06 14:32:24|09678|101574|SMGR|27.21T|27210000000000|4030|17085411|-36.54|43|2024-10-30|15/09/2024||119.2||10569280000000|4030|1|2024-07-30|15/06/2024|46.47|46.48|8036000000000|8036000000000|3990|1
2024-10-06 14:32:34|09679|1012967|8299|97.78B|97780000000|477.5|100698|3.13|33|2024-11-01|15/09/2024||9.49||15780000000|477.5|1|2024-08-02|15/06/2024|11.97|11.12|15900000000|15870000000|524|1
2024-10-06 14:32:44|09680|941307|ADIB|44.02B|44020000000|12.12|2262782|7.83|41|2024-10-22|15/09/2024||0.3266||2600000000|12.119999885559|1|2024-07-23|15/06/2024|0.39|0.3406|3890000000|2540000000|12.260000228882|1
2024-10-06 14:32:54|09681|949918|1776|134.84B|134840000000|14.96|10835663|47.83|38|2024-10-30|15/09/2024||0.2||5530000000|14.960000038147|1|2024-08-30|15/06/2024|0.2|0.2|6830000000|5700000000|6.210000038147|1
2024-10-06 14:33:01|09682|1156244|IMAB|113.19M|113190000|1.39|277319|-4.79|18|2024-11-27|15/09/2024||-0.07||0.00|1.3899999856949|1|2024-08-28|15/06/2024|-0.09|-0.31|0.00|750000|1.2599999904633|1
2024-10-06 14:33:10|09683|996220|TOP_n|113.93B|113930000000|51|6534853|9.09|33|2024-11-06|15/09/2024||1.94||121110000000|51|1|2024-08-08|15/06/2024|2.48|2.43|123520000000|123200000000|47.5|1
2024-10-06 14:33:16|09684|987131|2588|44.73B|44730000000|64.45|845083|20.13|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
2024-10-06 14:33:27|09685|100112|1882|40.86B|40860000000|25.6|1986059|57.06|30|2024-11-27|15/09/2024|||||25.60000038147|1|2024-08-26|15/06/2024||0.83||6954000000|22.450000762939|1
2024-10-06 14:33:36|09686|996206|IVL_n|133.63B|133630000000|23.8|26495284|-5.74|33|2024-11-12|15/09/2024||0.3|||23.799999237061|1|2024-08-09|15/06/2024|-4.1|-4.1|146160000000|146120000000|17.799999237061|1
2024-10-06 14:33:46|09687|101565|TOWR|42.33T|42330000000000|850|44438788|-8.6|43|2024-10-30|15/09/2024||14.74|||850|1|2024-07-25|15/06/2024|15.01|15.01|3107000000000||785|1
2024-10-06 14:33:56|09688|41416|CMPC|3.92T|3920000000000|1569|2945984|0.07|44|2024-11-07|15/09/2024||0.0537||2170000000|1569|1|2024-08-01|15/06/2024|0.05|0.045|1890000000|1890000000|1636|1
2024-10-06 14:34:04|09689|100063|0884|6.77B|6770000000|0.65|118772308|113.11|22|2024-11-01|15/09/2024|||||0.64999997615814|1|2024-08-30|15/06/2024|||||0.23700000345707|1
2024-10-06 14:34:12|09690|49978|0392|36.1B|36100000000|28.7|2595668|8.1|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
2024-10-06 14:34:22|09691|986165|GPSC|132.53B|132530000000|47|12843073|11.9|33|2024-11-07|15/09/2024||0.6604||27260000000|47|1|2024-08-08|15/06/2024|0.51|0.51|23880000000|23770000000|40.5|1
2024-10-06 14:34:32|09692|102269|MBT|361.5B|361500000000|80.4|3146995|59.1|39|2024-10-25|15/09/2024||2.84||37180000000|80.400001525879|1|2024-07-31|15/06/2024|2.58|2.69|34600000000|36290000000|68|1
2024-10-06 14:34:40|09693|1153017|6110|21.27B|21270000000|3.43|25372247|-37.38|15|2024-10-23|15/08/2024|||||3.4300000667572|1|2024-07-31|15/05/2024|||||3.3016738891602|1
2024-10-06 14:34:50|09694|1012475|4743|67.75B|67750000000|142|159437|-19.55|33|2024-11-07|15/09/2024||-0.45||31000000|142|1|2024-08-12|15/06/2024|-0.36|0.2286|31000000|669000000|141.5|1
2024-10-06 14:35:00|09695|13898|BABr|3.55B|3550000000|26.12|214201|4.56|42|2024-11-22|15/09/2024|||||26.120000839233|1|2024-09-16|15/06/2024|||99600000|99600000|24.379999160767|1
2024-10-06 14:35:11|09696|993042|2633|166.03B|166030000000|29.5|4150399|-1.67|33|2024-11-07|15/09/2024|||||29.5|1|2024-08-08|15/06/2024|0.29||13130000000||29.299999237061|1
2024-10-06 14:35:23|09697|990999|6865|48.01B|48010000000|13.84|8597210|-20.73|20|2024-10-25|15/09/2024||0.25||4550000000|13.840000152588|1|2024-08-27|15/06/2024|0.32|0.4|4970000000|4970000000|10.359999656677|1
2024-10-06 14:35:32|09698|100027|0371|27.13B|27130000000|2.7|20978678|63.64|25|2024-05-29|15/03/2024|||||2.6199998855591|1|2024-03-26|15/12/2023|||||1.9800000190735|1
2024-10-06 14:35:40|09699|1097548|QFIN|5.15B|5150000000|33.16|1658951|111.55|24|2024-11-13|15/09/2024||7.72|||33.159999847412|1|2024-08-13|15/06/2024|8.92|7.36|4160000000|4150000000|20.690000534058|1
2024-10-06 14:35:50|09700|50001|1313|14.59B|14590000000|2.09|17548691|3.98|40|2024-04-26|15/03/2024|||||1.1599999666214|1|2024-03-15|15/12/2023|0.01|0.01||18447000000|1.3700000047684|1
2024-10-06 14:36:00|09701|32486|0902|115.81B|115810000000|4.88|36634639|32.97|45|2024-10-22|15/09/2024||0.75|||4.8800001144409|1|2024-07-30|15/06/2024|0.49|0.37|53400000000||4.9400000572205|1
2024-10-06 14:36:10|09702|27162|PINFRA|74.77B|74770000000|179.79|293027|19.07|41|2024-10-23|15/09/2024||4.42||4590000000|179.78999328613|1|2024-07-25|15/06/2024|4.96|4.63|4330000000|4640000000|173.97999572754|1
2024-10-06 14:36:20|09703|50070|3311|61.66B|61660000000|12.24|5437749|52.81|44|2024-10-22|15/09/2024|||||12.239999771118|1|2024-08-19|15/06/2024|||||11.140000343323|1
2024-10-06 14:36:26|09704|1156255|9922|6.99B|6990000000|5|28942981|-53.53|0||
2024-10-06 14:36:34|09705|1075240|1833|16.8B|16800000000|15.02|6575595|-19.16|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2024-10-06 14:36:44|09706|13875|0390|168.92B|168920000000|4.6|25491861|15.87|42|2024-10-31|15/09/2024||0.37|||4.5999999046326|1|2024-08-30|15/06/2024|0.36|0.36|278300000000|278440000000|3.579999923706|1
2024-10-06 14:36:54|09707|943517|2208|43.56B|43560000000|6.93|10566525|81.89|38|2024-10-24|15/09/2024||0.1083|||6.9299998283386|1|2024-08-23|15/06/2024|0.0644|0.0919|13220000000|13220000000|4.0599999427795|1
2024-10-06 14:36:59|09708|1137422|1951|10.81B|10810000000|3.94|15789595|-2.72|0||
2024-10-06 14:37:07|09709|1173226|361610|2.43T|2430000000000|34050|293012|-51.22|19|2025-01-23|15/12/2024||21.17||140900000000|34050|1|2024-10-31|15/09/2024||-137.9||99110000000|34050|1
2024-10-06 14:37:20|09710|100132|2357|34.2B|34200000000.000004|4.29|12017351|22.92|25|2024-11-27|15/09/2024|||||4.289999961853|1|2024-08-27|15/06/2024|||||3.4800000190735|1
2024-10-06 14:37:26|09711|980622|KTCt|3.48B|3480000000|1.28|1|11.3|0||
2024-10-06 14:37:35|09712|32318|BVN|3.57B|3570000000|14.07|1362524|73.28|41|2024-10-30|15/09/2024||0.4||263030000|14.069999694824|1|2024-07-25|15/06/2024|0.28|0.24|277100000|257170000|15.890000343323|1
2024-10-06 14:37:45|09713|13212|QEWC|17.27B|17270000000|15.7|382105|-10.03|45|2024-10-23|15/09/2024|||||15.699999809265|1|2024-08-04|15/06/2024|0.33|0.32|743640000|744140000|15.189999580383|1
2024-10-06 14:37:52|09714|943455|0696|36.4B|36400000000|12.44|4745757|-6.04|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2024-10-06 14:38:01|09715|13200|BRES|10.90B|10900000000|2.8|2361187|13.26|42|2024-10-15|15/09/2024|||||2.7999999523163|1|2024-07-29|15/06/2024|||||2.7809998989105|1
2024-10-06 14:38:13|09716|1075456|MTC|102.29B|102290000000|48.25|8421284|37.86|33|2024-11-05|15/09/2024||0.6962||5910000000|48.25|1|2024-08-06|15/06/2024|0.68|0.6881|5610000000|5760000000|41.25|1
2024-10-06 14:38:19|09717|1052239|6060|27.72B|27720000000|18.24|4753327|-19.29|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
2024-10-06 14:38:28|09718|943563|8083|4.61B|4610000000|0.14|89691079|28.44|31|2024-11-11|15/09/2024|||||0.14000000059605|1|2024-08-12|15/06/2024|||||0.0570000000298|1
2024-10-06 14:38:38|09719|29752|TAL|6.96B|6960000000|11.5|7216274|27.78|45|2025-01-23|15/11/2024||0.05||524330000|11.5|1|2024-10-24|15/08/2024||0.16||602070000|11.5|1
2024-10-06 14:38:46|09720|50044|0754|17.56B|17560000000|4.63|3697487|9.06|16|2023-03-30|15/12/2022|0.83||14080000000||5.4090890884399|1|2022-08-30|15/06/2022|2.45||13170000000||7.0385661125183|1
2024-10-06 14:38:55|09721|102239|GLO|346.51B|346510000000|2400|55210|34.08|43|2025-02-03|15/12/2024||40.18||46510000000|2400|1|2024-11-04|15/09/2024||43.47||44670000000|2400|1
2024-10-06 14:39:02|09722|49987|0817|19.57B|19570000000|1.45|37037494|54.26|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
2024-10-06 14:39:16|09723|50015|2883|66.59B|66590000000|7.98|12447837|-11.73|44|2024-10-24|15/09/2024||0.14|||7.9800000190735|1|2024-08-27|15/06/2024|0.19|0.19|12380000000||6.6900000572205|1
2024-10-06 14:39:25|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
2024-10-06 14:39:32|09725|100140|3360|26.14B|26140000000|6.05|7460521|19.34|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
2024-10-06 14:39:41|09726|11298|MABK|1.15T|1150000000000|1|654949|-99.91|33|2024-10-31|15/09/2024|||||0.82499998807907|1|2024-07-31|15/06/2024|||||842|1
2024-10-06 14:39:52|09727|41641|TLMM|24.71B|24710000000|6.44|8073009|30.63|45|2024-11-21|15/09/2024||0.1132||3010000000|6.4400000572205|1|2024-08-25|15/06/2024|0.103|0.1087|2910000000|2890000000|6.8499999046326|1
2024-10-06 14:40:00|09728|102753|SAWAD|62.68B|62680000000|41.5|8318305|7.41|33|2024-11-12|15/09/2024||0.943||4910000000|41.5|1|2024-08-14|15/06/2024|0.84|0.8343|4540000000|4530000000|28.75|1
2024-10-06 14:40:12|09729|20886|NOAH|875.1M|875100000|13.23|248405|17.84|41|2024-11-19|15/09/2024|||||13.229999542236|1|2024-08-28|15/06/2024|1.51|2|615850000||7.6999998092651|1
2024-10-06 14:40:20|09730|50060|1888|24.9B|24900000000|7.98|5715669|43.27|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
2024-10-06 14:40:27|09731|50062|2128|13.46B|13460000000|4.34|7609362|5.6|23|2024-11-27|15/09/2024|||||4.3400001525879|1|2024-08-29|15/06/2024|||||2.7699999809265|1
2024-10-06 14:40:34|09732|100076|1030|21.41B|21410000000|3.03|37193282|111.89|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
2024-10-06 14:40:43|09733|27112|GCARSOA1|279.13B|279130000000|123.76|366493|-4.18|42|2024-10-21|15/09/2024|||||123.76000213623|1|2024-07-22|15/06/2024|||48290000000|47130000000|128.91000366211|1
2024-10-06 14:40:50|09734|1123795|6185|11.18B|11180000000|32.15|882119|39.78|17|2024-10-25|15/09/2024||-0.3714||225620000|32.150001525879|1|2024-08-29|15/06/2024|-0.2227|-0.3714|189000000|180030000|16.819999694824|1
2024-10-06 14:40:58|09735|49976|0336|9.14B|9140000000|2.83|1250899|4.04|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2024-10-06 14:41:08|09736|103642|5269|117.59B|117590000000|1575|1037652|26|33|2024-11-11|15/09/2024||14.8||2210000000|1575|1|2024-08-12|15/06/2024|13.33|13.29|2110000000|2100000000|1485|1
2024-10-06 14:41:22|09737|49986|0813|8.11B|8109999999.999999|2.14|80963735|197.22|30|2024-11-27|15/09/2024|||||2.1400001049042|1|2024-08-29|15/06/2024|||||0.5799999833107|1
2024-10-06 14:41:31|09738|996193|BJC_n|99.79B|99790000000|24.9|5934058|-19.02|0||
2024-10-06 14:41:37|09739|1061944|3319|5.84B|5840000000|4.16|8732429|-4.81|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2024-10-06 14:41:47|09740|8576|1199|18.1B|18100000000|4.93|4210788|1.02|45|2024-10-24|15/09/2024|||||4.9299998283386|1|2024-08-29|15/06/2024||0.05|377100000||4.8699998855591|1
2024-10-06 14:41:57|09741|13219|ORDS|35.88B|35880000000|11.2|1076533|9.07|45|2024-10-29|15/09/2024|||||11.199999809265|1|2024-07-29|15/06/2024|||5930000000|5890000000|10.60000038147|1
2024-10-06 14:42:05|09742|943487|1359|59.54B|59540000000|1.56|106251635|108|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2024-10-06 14:42:16|09743|17499|VNET|1.12B|1120000000|4.21|1388834|42.71|45|2024-11-19|15/09/2024||-0.01||2030000000|4.210000038147|1|2024-08-27|15/06/2024|0.04|0.07|1990000000|1930000000|2.079999923706|1
2024-10-06 14:42:25|09744|101612|TBIG|42.73T|42730000000000|1890|3042772|-5.97|43|2024-11-13|15/09/2024||16.5|||1890|1|2024-07-31|15/06/2024|16.65|16.65|1710000000000||1960|1
2024-10-06 14:42:36|09745|102115|SIS|11.64T|11640000000000|29000|38083|-12.12|40|2024-11-12|15/09/2024|||||29000|1|2024-08-13|15/06/2024|||||30600|1
2024-10-06 14:42:46|09746|996200|EGCO_n|64.23B|64230000000.00001|122|668785|3.83|33|2024-11-13|15/09/2024||10.54|||122|1|2024-08-14|15/06/2024|2.65|8.74|9940000000|14170000000|96|1
2024-10-06 14:42:57|09747|19564|SISE|121.79B|121790000000|39.76|26226746|-25.36|44|2024-10-28|15/09/2024|||||39.759998321533|1|2024-08-29|15/06/2024|||43880000000|43880000000|43.279998779297|1
2024-10-06 14:43:05|09748|50023|3900|25.88B|25880000000|10.22|11984490|26.49|25|2024-11-27|15/09/2024|||||10.220000267029|1|2024-08-23|15/06/2024||1.01||56851000000|5.710000038147|1
2024-10-06 14:43:18|09749|49985|0753|121.46B|121460000000|4.24|16217268|-20|44|2024-10-25|15/09/2024||0.2089||49490000000|4.2399997711182|1|2024-08-29|15/06/2024|-0.0285|-0.2154|39430000000|39120000000|3.2799999713898|1
2024-10-06 14:43:28|09750|19410|FROTO|309.85B|309850000000|883|953198|3.47|45|2024-10-30|15/09/2024|||||883|1|2024-08-07|15/06/2024|||106780000000|106930000000|904.5|1
2024-10-06 14:43:36|09751|985911|2869|16.32B|16320000000|5.16|3235564|45.76|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
2024-10-06 14:43:44|09752|1167322|1516|8.04B|8039999999.999999|2.63|14368480|6.48|0||
2024-10-06 14:43:54|09753|8747|OPL|11.05B|11050000000|8.42|1147563|12.57|45|2024-10-23|15/09/2024||||3190000000|8.420000076294|1|2024-07-23|15/06/2024|||3120000000|3170000000|7.8600001335144|1
2024-10-06 14:44:04|09754|1017399|200596|106.98B|106980000000|125.2|111806|-4.43|30|2024-10-28|15/09/2024||2.4||5340000000|125.19999694824|1|2024-08-31|15/06/2024|2.85|2.85|5520000000|5520000000|105|1
2024-10-06 14:44:13|09755|41695|QRES|17.11B|17110000000|4.69|3127061|-14.26|33|2024-11-25|15/09/2024||||3290000000|4.6900000572205|1|2024-08-28|15/06/2024|0.0293||1620000000|1620000000|6.6100001335144|1
2024-10-06 14:44:19|09756|990486|0839|14.65B|14650000000|5.4|5943605|-11.76|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
2024-10-06 14:44:30|09757|41417|CCU|1.92T|1920000000000|5203|434704|-5.83|43|2024-11-06|15/09/2024||29.83||776740000000|5203|1|2024-08-07|15/06/2024|18.73|16.19|532560000000|540480000000|5030|1
2024-10-06 14:44:37|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
2024-10-06 14:44:46|09759|996175|BCCLF|114.31B|114310000000|31.83|2518264|-21.37|32|2024-10-23|15/09/2024||0.3183||12190000000|31.829999923706|1|2024-07-26|15/06/2024|0.14|0.2053|11150000000|11160000000|31.819999694824|1
2024-10-06 14:44:52|09760|1163142|9668|22.38B|22380000000|1.26|6282488|3.28|0||
2024-10-06 14:45:00|09761|1156026|BAM|29.73B|29730000000|9.2|15297137|-8.91|24|2024-11-07|15/09/2024|||||9.1999998092651|1|2024-08-13|15/06/2024|0.14|0.1267|2590000000|2550000000|6.1500000953674|1
2024-10-06 14:45:12|09762|100135|2607|78.28B|78280000000|14.1|3633163|18.69|37|2024-10-25|15/09/2024||0.27||73800000000|14.10000038147|1|2024-08-26|15/06/2024|0.379|0.38|69260000000|69260000000|11.300000190735|1
2024-10-06 14:45:22|09763|1166826|PANOx|1.9B|1900000000|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
2024-10-06 14:45:28|09764|1159521|9926|64.42B|64420000000|74.4|7455391|111.36|0||
2024-10-06 14:45:37|09765|978768|MONET|56.21B|56210000000|110|325586|31.26|34|2025-01-31|15/12/2024||2.37||3030000000|110|1|2024-10-24|15/09/2024||2.99||3130000000|110|1
2024-10-06 14:45:42|09766|946383|1060|15.75B|15750000000|0.53|49835721|-5.36|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
2024-10-06 14:45:51|09767|50036|0576|37.76B|37760000000|6.3|8562061|18.09|33|2024-10-30|15/09/2024|||||6.3000001907349|1|2024-08-22|15/06/2024|||||5.2600002288818|1
2024-10-06 14:46:01|09768|943535|6818|221.14B|221140000000|2.83|13949792|25.22|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2024-10-06 14:46:18|09769|49966|0123|29.43B|29430000000|7.31|18840558|-16.27|19|2023-03-08|15/12/2022|||||11.74440574646|1|2022-08-15|15/06/2022|||||8.7988939285278|1
2024-10-06 14:46:27|09770|100093|1208|35.42B|35420000000|2.92|33431763|29.78|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
2024-10-06 14:46:37|09771|1096081|1787|132.87B|132870000000|18.1|6969051|26.04|31|2024-10-23|15/09/2024||0.2473|||18.10000038147|1|2024-08-28|15/06/2024|0.215|0.215|29400000000||16.200000762939|1
2024-10-06 14:46:44|09772|943529|3380|7.18B|7180000000|1.3|10256635|60.49|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2024-10-06 14:46:55|09773|100007|0152|17.59B|17590000000|7.3|4013397|55.65|38|2024-10-28|15/09/2024|||||7.3000001907349|1|2024-08-29|15/06/2024|||||5.8699998855591|1
2024-10-06 14:47:04|09774|100043|0694|15.11B|15110000000|3.3|10660080|-4.62|29|2024-10-29|15/09/2024|||||3.2999999523163|1|2024-08-28|15/06/2024|||||2.3399999141693|1
2024-10-06 14:47:13|09775|1161535|DADA|587.16M|587160000|2.26|1699249|-49.67|16|2024-11-20|15/09/2024||-0.6179||2370000000|2.2599999904633|1|2024-08-21|15/06/2024|-0.14|-0.23|2350000000|2280000000|1.3200000524521|1
2024-10-06 14:47:23|09776|102271|MER|522.97B|522970000000|464|217962|25.41|39|2024-10-28|15/09/2024||7.39||115340000000|464|1|2024-07-30|15/06/2024|8.17|6.56|132930000000|132930000000|385|1
2024-10-06 14:47:30|09777|1161009|KC|898.56M|898560000|3.9|1413478|-19.59|16|2024-11-20|15/09/2024||-1.08||1860000000|3.9000000953674|1|2024-08-20|15/06/2024|-0.14|-1.07|1830000000|1830000000|2.5299999713898|1
2024-10-06 14:47:39|09778|959048|1530|17.41B|17410000000|7.39|5368155|12.82|25|2024-11-13|15/09/2024|||||7.3899998664856|1|2024-08-22|15/06/2024||||22000000|6.4400000572205|1
2024-10-06 14:47:49|09779|100010|0177|69.56B|69560000000|8.12|5921556|20.3|40|2024-10-28|15/09/2024||0.2459||3360000000|8.1199998855591|1|2024-08-27|15/06/2024|0.2879|0.227|6470000000|3100000000|8.039999961853|1
2024-10-06 14:47:59|09780|49967|0165|10.58B|10580000000|6.28|2243564|46.73|33|2024-11-07|15/09/2024|||||6.2800002098083|1|2024-08-29|15/06/2024|||||3.7200000286102|1
2024-10-06 14:48:04|09781|996209|KTB_n|289.3B|289300000000|20.7|34454289|7.25|0||
2024-10-06 14:48:16|09782|1167066|LU|3.49B|3490000000|4.03|3164693|-7.57|18|2024-12-03|15/09/2024||1||7270000000|4.0300002098083|1|2024-08-21|15/06/2024|-1.38|0.34|5980000000|6500000000|2.6600000858307|1
2024-10-06 14:48:21|09783|1115130|1995|4.68B|4680000000|2.71|4556121|126.43|0||
2024-10-06 14:48:31|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
2024-10-06 14:48:40|09785|13877|0493|1.75B|1750000000|0.037|108878549|-35.09|35|2024-11-28|15/09/2024|||||0.03700000047684|1|2024-08-30|15/06/2024|||||0.02199999988079|1
2024-10-06 14:48:50|09786|942849|CBG|79B|79000000000|79|3442879|6.04|33|2024-11-08|15/09/2024||0.7375||5240000000|79|1|2024-08-09|15/06/2024|0.69|0.69|4950000000|4950000000|64|1
2024-10-06 14:49:00|09787|1163025|API|433.2M|433200000|4.71|1591767|89.16|21|2024-11-18|15/09/2024||-0.04||41320000|4.710000038147|1|2024-08-19|15/06/2024|-0.1|-0.07|34210000|40000000|2.2799999713898|1
2024-10-06 14:49:10|09788|1156878|AWC|118.42B|118420000000|3.7|125280157|0.54|25|2024-11-06|15/09/2024||0.0446|||3.7000000476837|1|2024-08-14|15/06/2024|0.04|0.04|3480000000|3460000000|3.0199999809265|1
2024-10-06 14:49:22|09789|19454|ISCTR|370.34B|370340000000|12.66|334644470|30.42|45|2024-11-04|15/09/2024||1.22||72320000000|12.659999847412|1|2024-08-08|15/06/2024|0.6|0.77|30260000000|55840000000|13.659999847412|1
2024-10-06 14:49:32|09790|1056355|051905|5.95T|5950000000000|158800|4259|-4.34|34|2025-01-23|15/12/2024||4119.02||1680560000000|158800|1|2024-10-24|15/09/2024||5768.11||1745620000000|158800|1
2024-10-06 14:49:41|09791|50038|0631|19.28B|19280000000|6|5221352|-50.9|25|2024-10-24|15/09/2024|||||6|1|2024-08-28|15/06/2024|||5630000000||4.1199998855591|1
2024-10-06 14:49:46|09792|1166249|0909|7.57B|7570000000|4.17|9155239|31.34|0||
2024-10-06 14:49:54|09793|50059|1813|2.74B|2740000000|0.8|11724630|-13.98|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
2024-10-06 14:50:02|09794|100035|0552|30.89B|30890000000|4.46|7243661|35.56|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2024-10-06 14:50:14|09795|943448|0570|22.21B|22210000000|4.41|23282825|20.16|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
2024-10-06 14:50:23|09796|19294|ASELS|278.84B|278840000000|61.15|34758720|49.72|43|2024-10-22|15/09/2024||||12500000000|61.150001525879|1|2024-09-10|15/06/2024|||19310000000|16050000000|56|1
2024-10-06 14:50:34|09797|27151|MEGACPO|34.66B|34660000000|40.37|785267|3.91|45|2024-10-24|15/09/2024||0.8158||8300000000|40.369998931885|1|2024-07-25|15/06/2024|0.6673|0.7379|8140000000|8140000000|46.590000152588|1
2024-10-06 14:50:42|09798|996221|TRUEEn|380.07B|380070000000|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
2024-10-06 14:50:50|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
2024-10-06 14:50:58|09800|950255|FRAS|11.66B|11660000000|31.8|222444|27.95|33|2024-11-05|15/09/2024|||||31.799999237061|1|2024-08-01|15/06/2024|0.3315||1300000000||30.840000152588|1
2024-10-06 14:51:09|09801|32491|1157|68.81B|68810000000|5.81|11752115|41.36|45|2024-10-30|15/09/2024||0.0597||9930000000|5.8099999427795|1|2024-08-29|15/06/2024|0.17|-0.0653|12760000000|12760000000|4.1300001144409|1
2024-10-06 14:51:18|09802|102278|MPI|148.64B|148640000000|5.18|67883795|0|36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2024-10-06 14:51:25|09803|969086|2669|22B|22000000000|6.7|8080623|-23.43|15|2023-03-23|15/12/2022|0.23||6880000000||9.1199998855591|1|2022-08-31|15/06/2022|0.16||5810000000||7.8899998664856|1
2024-10-06 14:51:34|09804|976489|ENELCHILE|3.43T|3430000000000|49.6|101652461|-5.52|33|2024-10-29|15/09/2024||1.85||976480000000|49.599998474121|1|2024-07-24|15/06/2024|1.04|1.04|1259560000000|1259560000000|53.599998474121|1
2024-10-06 14:51:43|09805|953525|BZUN|251.85M|251850000|4.22|466071|34.39|38|2024-11-26|15/09/2024||0.46||1870000000|4.2199997901917|1|2024-08-28|15/06/2024|-0.06|0.18|2390000000|2360000000|2.2799999713898|1
2024-10-06 14:51:53|09806|102377|GTCAP|155.44B|155440000000|722|164171|27.03|38|2024-11-11|15/09/2024||30.78||70440000000|722|1|2024-08-15|15/06/2024|33.46|33.46|72740000000|76560000000|625|1
2024-10-06 14:52:03|09807|49969|0220|35.33B|35330000000|8.18|7769479|51.48|35|2024-11-27|15/09/2024|||||8.1800003051758|1|2024-08-07|15/06/2024||||15247000000|6.6199998855591|1
2024-10-06 14:52:42|09808|100139|3331|28.22B|28220000000|23.45|2823207|21.25|37|2024-10-23|15/09/2024||0.81||21867000000|23.450000762939|1|2024-07-17|15/06/2024|||||23.450000762939|1
2024-10-06 14:53:20|09809|29590|YPF|11.08B|11080000000|22.24|1619424|95.09|41|2024-11-06|15/09/2024||0.9813||4380000000|22.239999771118|1|2024-08-09|15/06/2024|1.32|0.6966|4940000000|4520000000|19.780000686646|1
2024-10-06 14:53:29|09810|100142|3618|63.53B|63530000000|4.31|12071189|55.04|42|2024-10-25|15/09/2024||0.26|||4.3099999427795|1|2024-08-28|15/06/2024|0.23|0.23|7550000000||3.9800000190735|1
2024-10-06 14:53:37|09811|1155792|2500|2.46B|2460000000|5.62|6416000|34.13|0||
2024-10-06 14:53:47|09812|13891|2777|8.52B|8520000000|2.27|12279043|83.06|30|2024-11-04|15/09/2024|||||2.2699999809265|1|2024-08-28|15/06/2024||-0.54||16038000000|0.75|1
2024-10-06 14:53:53|09813|1167047|0873|3.53B|3530000000|1.43|2456181|15.32|0||
2024-10-06 14:54:02|09814|50065|2314|12.2B|12200000000|2.84|3933770|28.51|36|2024-11-27|15/09/2024|||||2.8399999141693|1|2024-08-01|15/06/2024||0.07||12444000000|2.420000076294|1
2024-10-06 14:54:09|09815|1116649|||||||29|2024-11-06|15/09/2024||0.1787|||22.200000762939|1|2024-08-14|15/06/2024|0.2|0.2002|7350000000|7350000000|23.799999237061|1
2024-10-06 14:54:17|09816|969087|2799|53.77B|53770000000|0.67|31827968|81.08|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2024-10-06 14:54:26|09817|50073|3808|66.54B|66540000000.00001|24.1|4680305|68.77|30|2024-11-27|15/09/2024|||||24.10000038147|1|2024-08-22|15/06/2024|||||20.5|1
2024-10-06 14:54:35|09818|50020|3383|8.58B|8580000000|1.7|23483294|86.81|30|2024-11-27|15/09/2024|||||1.7000000476837|1|2024-08-30|15/06/2024||0.10||23650000000|0.40500000119209|1
2024-10-06 14:54:47|09819|50025|6808|17.08B|17079999999.999998|1.79|4459362|14.74|41|2024-11-13|15/09/2024|||||1.789999961853|1|2024-08-28|15/06/2024|||||1.2799999713898|1
2024-10-06 14:54:56|09820|100079|1055|112.24B|112240000000|3.38|13727759|-13.11|32|2024-10-25|15/09/2024||0.16||51910000000|3.3800001144409|1|2024-08-29|15/06/2024|0.00|-0.06|40200000000|42010000000|2.7000000476837|1
2024-10-06 14:55:03|09821|100098|1238|3.64B|3640000000|0.88|12044138|-6.38|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
2024-10-06 14:55:17|09822|950534|WPHB|14.22B|14220000000|4.17|1350444|29.5|34|2025-01-30|15/12/2024||0.0655|||4.1700000762939|1|2024-10-25|15/09/2024||0.0655|||4.1700000762939|1
2024-10-06 14:55:27|09823|21048|AGRO|1.15B|1150000000|11.18|1052350|3.81|45|2024-11-13|15/09/2024|||||11.180000305176|1|2024-08-12|15/06/2024|0.093||411420000|379000000|10.310000419617|1
2024-10-06 14:55:38|09824|100109|1818|48.45B|48450000000|14.24|13887227|38.25|39|2024-10-17|15/09/2024||0.12|||14.239999771118|1|2024-08-23|15/06/2024|0.1|0.1||3893000000|14.159999847412|1
2024-10-06 14:55:48|09825|992989|3320|41.53B|41530000000|6.61|7687258|29.61|30|2024-05-29|15/03/2024|||||6.0900001525879|1|2024-03-26|15/12/2023||0.20||135899000000|5.2399997711182|1
2024-10-06 14:55:55|09826|1166429|CD|3.10B|3100000000|8.45|2238135|3.17|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
2024-10-06 14:56:04|09827|100120|2005|13.02B|13020000000|4.4|4227643|0.46|34|2024-10-16|15/09/2024|||||4.4000000953674|1|2024-08-28|15/06/2024|||||3.7400000095367|1
2024-10-06 14:56:13|09828|100041|0604|10.14B|10140000000|1.14|6041714|-6.56|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
2024-10-06 14:56:19|09829|1170094|0136|28.01B|28010000000|2.24|46302189|10.34|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2024-10-06 14:56:29|09830|41696|SUPM|2.13B|2130000000|0.835|7130834|1.83|41|2024-11-28|15/09/2024||||31000000|0.83499997854233|1|2024-08-28|15/12/2023|-1.65|-1.65|145600000|145600000|0.85000002384186|1
2024-10-06 14:56:35|09831|1155949|6049|20.73B|20730000000|37.7|1526361|21.61|0||
2024-10-06 14:56:43|09832|1073376|HUYA|1.42B|1420000000|6.23|1411267|148.43|28|2024-11-12|15/09/2024||0.4||1600000000|6.2300000190735|1|2024-08-13|15/06/2024|0.41|0.43|1540000000|1560000000|4.460000038147|1
2024-10-06 14:56:50|09833|1163265|STGT|32.66B|32659999999.999996|11.4|7354452|83.87|22|2024-11-05|15/09/2024|||||11.39999961853|1|2024-08-14|15/06/2024|0.13|0.13|5740000000|5740000000|8.9499998092651|1
2024-10-06 14:57:01|09834|41697|KRIB|4.8B|4800000000|1.88|7323864|40.3|40|2024-11-12|15/09/2024|||||1.8799999952316|1|2024-08-22|15/06/2024|0.012||429900000|429900000|2.0299999713898|1
2024-10-06 14:57:09|09835|1058005|6158|764.36M|764360000|0.18|5960029|41.73|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2024-10-06 14:57:16|09836|1162158|BNR|38.06M|38060000|3.71|14275|-61.29|15|2024-08-28|15/06/2024||-1.08|||5.9899997711182|1|2024-05-28|15/03/2024||-1.1|||7.5500001907349|1
2024-10-06 14:57:23|09837|50017|3333|2.15B|2150000000|0.16|54399000|-49.21|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
2024-10-06 14:57:32|09838|41432|COLBUN|2.12T|2120000000000|121|9762105|2.39|32|2025-01-31|15/12/2024||0.0051||436060000|121|1|2024-10-31|15/09/2024||0.0043||409130000|121|1
2024-10-06 14:57:40|09839|997119|6169|1.95B|1950000000|0.54|2245221|-12.9|20|2024-11-27|15/08/2024|||||0.54000002145767|1|2024-07-31|15/05/2024|||||0.40999999642372|1
2024-10-06 14:57:48|09840|1152242|CENCOMALLS|2.59T|2590000000000|1520.3|397363|13.29|27|2024-11-27|15/09/2024||34.29||83090000000|1520.3000488281|1|2024-08-28|15/06/2024|33.56|34.76|84610000000|84040000000|1555|1
2024-10-06 14:57:55|09841|1123579|TIGR|1.95B|1950000000|12.39|4763032|143.42|26|2024-11-25|15/09/2024||0.06||73230000|12.390000343323|1|2024-08-30|15/06/2024|0.03|0.05|87400000|70250000|3.8900001049042|1
2024-10-06 14:58:06|09842|12986|EAST|80.22B|80220000000|26.74|2613331|52.71|40|2024-10-07|15/09/2024|||||26.739999771118|1|2024-08-12|15/06/2024|||6730000000||23.39999961853|1
2024-10-06 14:58:13|09843|1131570|0667|7.06B|7060000000|3.24|5215848|6.93|0||
2024-10-06 14:58:19|09844|980689|RATCt|1.83B|1830000000|0.895|1|12.58|0||
2024-10-06 14:58:27|09845|1152800|FWRY|28.96B|28960000000|8.5|12761598|82.01|25|2024-11-27|15/09/2024|||||8.5|1|2024-08-28|15/06/2024|||||7.75|1
2024-10-06 14:58:36|09846|104183|HBL|189.87B|189870000000|129.44|2851084|36.4|33|2024-10-24|15/09/2024|||||129.44000244141|1|2024-07-26|15/06/2024|9.81|9.95|||139.74000549316|1
2024-10-06 14:58:45|09847|1136128|GOTU|1.01B|1010000000|3.92|2449175|44.65|16|2024-11-21|15/09/2024||-0.22||1200000000|3.920000076294|1|2024-08-27|15/06/2024|-1.65|-1.37|1010000000|965910000|4.0799999237061|1
2024-10-06 14:58:52|09848|100103|1638|3.51B|3510000000|0.5|17483965|126.24|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2024-10-06 14:59:01|09849|104238|MCB|289.47B|289470000000|244.27|368864|78.93|33|2024-10-23|15/09/2024|||||244.27000427246|1|2024-08-27|15/06/2024|14.17|13.91|||214.46000671387|1
2024-10-06 14:59:09|09850|1155834|OCFT|115.99M|115990000|3.07|66430|-2.73|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
2024-10-06 14:59:18|09851|104232|LUKC|273.15B|273149999999.99997|932.24|144324|60.45|36|2024-10-30|15/09/2024|||||932.23999023438|1|2024-08-01|15/06/2024|16.72|29.88|28890000000||871|1
2024-10-06 14:59:24|09852|969096|3883|2.38B|2380000000|0.63|45761768|180|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2024-10-06 14:59:32|09853|49997|1114|14.88B|14880000000|2.95|49810991|110.94|21|2023-03-27|15/12/2022||0.46||719770000|1.0966839790344|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2024-10-06 14:59:41|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
2024-10-06 14:59:50|09855|1012277|3529|223.97B|223970000000|3000|72547|38.89|33|2024-11-06|15/09/2024||6.55||953630000|3000|1|2024-07-26|15/06/2024|6.36|5.96|893010000|861650000|2460|1
2024-10-06 15:00:00|09856|1012512|4966|58.7B|58700000000|735|45951|-32.57|34|2025-02-05|15/12/2024||10.19||4540000000|735|1|2024-10-31|15/09/2024||9.6||4490000000|735|1
2024-10-06 15:00:10|09857|1012624|5483|95.06B|95060000000|170|461692|5.26|33|2024-11-08|15/09/2024||3.52||21680000000|170|1|2024-08-08|15/06/2024|2.94|3.51|19900000000|19770000000|186|1
2024-10-06 15:00:22|09858|950582|3661|150.57B|150570000000|1885|2448505|-32.07|32|2024-11-01|15/09/2024||20.88||14250000000|1885|1|2024-09-05|15/06/2024|19.94|19.74|13580000000|13410000000|2395|1
2024-10-06 15:00:36|09859|103523|3189|48.18B|48180000000|105.5|18418801|-1.86|42|2024-10-28|15/09/2024||0.7374||8150000000|105.5|1|2024-07-29|15/06/2024|0.1977|0.1971|7300000000|7300000000|120|1
2024-10-06 15:00:46|09860|103726|6409|187.73B|187730000000|2140|167827|31.69|33|2024-11-07|15/09/2024||13.4||6340000000|2140|1|2024-08-08|15/06/2024|14.7|13.72|6510000000|6210000000|1795|1
2024-10-06 15:00:56|09861|103277|2383|142.82B|142820000000|414.5|5906889|-5.69|33|2024-10-30|15/09/2024||7.76||16560000000|414.5|1|2024-07-31|15/06/2024|7.01|6.99|15450000000|15070000000|431|1
2024-10-06 15:01:05|09862|1012923|8069|343.47B|343470000000|300|482045|64.84|33|2024-11-01|15/09/2024||2.35||9090000000|300|1|2024-08-12|15/06/2024|1.76|1.76|7660000000|7660000000|283|1
2024-10-06 15:01:24|09863|103272|2376|176.18B|176180000000|263|9103044|-9.15|33|2024-11-01|15/09/2024||4.19||74550000000|263|1|2024-08-09|15/06/2024|4.66|4.64|73920000000|73920000000|222|1
2024-10-06 15:01:33|09864|50186|TFGJ|48.66B|48660000000|14975|1567510|58.47|33|2024-11-08|15/09/2024|||||14975|1|2024-08-28|15/06/2024|||||14580|1
2024-10-06 15:01:42|09865|103243|2337|48.85B|48850000000|26.35|19080913|-19.42|34|2025-01-22|15/12/2024||0.0485||7860000000|26.35000038147|1|2024-10-22|15/09/2024||0.0067||7810000000|26.35000038147|1
2024-10-06 15:01:52|09866|18333|PERS|755.26B|755260000000|5141.3|495672|78.89|37|2025-01-17|15/12/2024||22.35||29750000000|5141.2998046875|1|2024-10-22|15/09/2024||20.14||28640000000|5141.2998046875|1
2024-10-06 15:02:02|09867|950321|INAR|10.91B|10910000000|2.88|10269958|1.77|33|2024-11-26|15/09/2024||0.0347||480090000|2.8800001144409|1|2024-08-27|15/06/2024|0.015|0.0157|333100000|333090000|3.3699998855591|1
2024-10-06 15:02:18|09868|996208|KCE_n|46.4B|46400000000|39.25|6290122|-28.64|0||
2024-10-06 15:02:25|09869|100012|0189|13.83B|13830000000|7.98|10037279|41.49|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2024-10-06 15:02:34|09870|103192|2027|76.32B|76320000000|35.6|7449773|-3.13|33|2024-11-12|15/09/2024||0.5467||25320000000|35.599998474121|1|2024-08-09|15/06/2024|0.38|0.515|24140000000|25120000000|34.75|1
2024-10-06 15:02:44|09871|103260|2360|151.67B|151670000000|358|3040930|32.84|42|2024-10-31|15/09/2024||3.43||5840000000|358|1|2024-07-31|15/06/2024|3.33|3.33|5520000000|5520000000|305|1
2024-10-06 15:02:53|09872|103000|1229|104.77B|104770000000|61.5|1340612|-0.97|33|2024-11-13|15/09/2024|||||61.5|1|2024-08-09|15/06/2024|||||61.200000762939|1
2024-10-06 15:03:02|09873|103142|1722|55.66B|55660000000|56.8|2094187|-6.58|42|2024-11-08|15/09/2024|||||56.799999237061|1|2024-08-09|15/06/2024|||||61.900001525879|1
2024-10-06 15:03:14|09874|103358|2498|43.28B|43280000000|52|6029866|4.73|41|2024-11-13|15/09/2024||-0.9||1170000000|52|1|2024-08-07|15/06/2024|-0.985|-1.12|766560000|766560000|37.799999237061|1
2024-10-06 15:03:23|09875|1055947|TBEI|788.84B|788840000000|4078.4|286526|37.09|30|2024-10-31|15/09/2024|||||4078.3999023438|1|2024-08-01|15/06/2024|8|8|19600000000|19600000000|4138.5498046875|1
2024-10-06 15:03:32|09876|103114|1605|138.88B|138880000000|34.45|10327248|-6.89|32|2024-11-01|15/09/2024||0.3||46760000000|34.450000762939|1|2024-08-02|15/06/2024|0.56|0.42|48310000000|45630000000|35.150001525879|1
2024-10-06 15:03:42|09877|103500|3044|100.65B|100650000000|191.5|3113541|-2.05|42|2024-10-24|15/09/2024||4.45||17440000000|191.5|1|2024-09-03|15/06/2024|3.78|3.78|15800000000|15800000000|208|1
2024-10-06 15:03:51|09878|103402|2618|192.8B|192800000000|35.7|45554492|22.05|42|2024-10-30|15/09/2024||1.26||56960000000|35.700000762939|1|2024-08-09|15/06/2024|1.19|1.04|55370000000|53380000000|32.099998474121|1
2024-10-06 15:04:00|09879|18410|SUPI|671.17B|671170000000|5283.7|133902|35.05|34|2025-01-22|15/12/2024||21.1||28800000000|5283.7001953125|1|2024-10-28|15/09/2024||20.15||25300000000|5283.7001953125|1
2024-10-06 15:04:14|09880|103252|||||||33|2024-11-07|15/09/2024||0.6725||53920000000|37.400001525879|1|2024-08-07|15/06/2024|0.34|0.434|49860000000|49870000000|31.049999237061|1
2024-10-06 15:04:25|09881|103329|2458|41.36B|41360000000|144.5|1863994|5.47|36|2024-10-31|15/09/2024||2.32||3270000000|144.5|1|2024-08-12|15/06/2024|2.54|2.5|3150000000|3150000000|136.5|1
2024-10-06 15:04:34|09882|103394|2610|124.62B|124620000000|20.6|28299767|-3.74|42|2024-11-06|15/09/2024||0.66||52080000000|20.60000038147|1|2024-08-07|15/06/2024|0.625|0.6067|50240000000|50490000000|20.35000038147|1
2024-10-06 15:04:44|09883|103320|3714|33.9B|33900000000|46.1|2684805|5.49|42|2024-11-01|15/09/2024||-0.04||6510000000|46.099998474121|1|2024-08-09|15/06/2024|-0.4|-0.185|6610000000|6060000000|39.349998474121|1
2024-10-06 15:04:53|09884|18407|SNFN|592.49B|592490000000|5332.8|111085|67.6|33|2024-11-04|15/09/2024||||6766000000|5332.7998046875|1|2024-08-06|15/06/2024|27.69|31.1|14680000000|4360000000|4035.1000976562|1
2024-10-06 15:05:04|09885|20366|JKS|1.59B|1590000000|29.94|829162|5.13|45|2024-10-25|15/09/2024||-2.96||22680000000|29.940000534058|1|2024-08-30|15/06/2024|2.12|1.21|24050000000|28410000000|18.10000038147|1
2024-10-06 15:05:14|09886|103080|1504|102.62B|102620000000|48.65|5550426|-2.51|40|2024-11-12|15/09/2024||0.7367||15150000000|48.650001525879|1|2024-08-16|15/06/2024|0.78|0.7808|14530000000|14530000000|46.450000762939|1
2024-10-06 15:05:29|09887|8743|MBK|24.81B|24810000000|583.8|25339|39.67|45|2024-10-31|15/09/2024|||||583.79998779297|1|2024-07-31|15/06/2024|33||3150000000|3150000000|611.40002441406|1
2024-10-06 15:05:38|09888|50055|1368|16.32B|16320000000|6.44|8733389|-7.87|25|2024-11-27|15/09/2024|||||6.4400000572205|1|2024-08-20|15/06/2024||0.27|||4.8600001335144|1
2024-10-06 15:05:49|09889|103778|9914|63.68B|63680000000|213|1408606|20|41|2024-11-11|15/09/2024||2.82||9290000000|213|1|2024-08-09|15/06/2024|2.19|2.23|9320000000|9320000000|246.5|1
2024-10-06 15:05:58|09890|103424|2834|143.94B|143940000000|15.7|25977831|18.49|33|2024-10-30|15/09/2024|||||15.699999809265|1|2024-08-23|15/06/2024|||||15.89999961853|1
2024-10-06 15:06:07|09891|18013|ATLP|226.46B|226460000000|7690.6|90469|9.47|32|2024-10-25|15/09/2024||28.98||11474000000|7690.6000976562|1|2024-07-19|15/06/2024|38|38.21|13220000000|13190000000|7123.8999023438|1
2024-10-06 15:06:17|09892|103689|6176|91.38B|91380000000|196.5|2856682|58.47|42|2024-10-24|15/09/2024||3.56||13600000000|196.5|1|2024-07-25|15/06/2024|3.87|3.87|11950000000|11950000000|182|1
2024-10-06 15:06:26|09893|103716|6271|29.06B|29060000000|139|1724612|-5.76|36|2024-10-24|15/09/2024||2.03||3160000000|139|1|2024-07-30|15/06/2024|2.11|2.11|3070000000|3070000000|139.5|1
2024-10-06 15:06:39|09894|26962|OMAB|63.1B|63100000000|163.4|743986|10.38|43|2024-10-22|15/09/2024||3.32||3630000000|163.39999389648|1|2024-07-25|15/06/2024|3.33|3.18|3500000000|3500000000|161.80000305176|1
2024-10-06 15:06:48|09895|1012679|6121|66.68B|66680000000.00001|360.5|34365|6.5|33|2024-11-07|15/09/2024||7.98||21400000000|360.5|1|2024-08-08|15/06/2024|7.11|7.11|19000000000|19000000000|351|1
2024-10-06 15:06:58|09896|39875|JKCE|353B|353000000000|4565.55|138868|44.6|41|2025-02-03|15/12/2024||28.75||30900000000|4565.5498046875|1|2024-11-11|15/09/2024||19.15||28200000000|4565.5498046875|1
2024-10-06 15:07:06|09897|50184|RDFJ|33.63B|33630000000.000004|498|11219156|43.1|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2024-10-06 15:07:15|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
2024-10-06 15:07:22|09899|980583|HANAt|1.02B|1020000000|1.1|1|-29.49|0||
2024-10-06 15:07:32|09900|996188|BANPU_n|68.13B|68129999999.99999|6.8|58309202|-12.26|0||
2024-10-06 15:07:43|09901|103461|2915|81.68B|81680000000|76.5|5531691|29.66|41|2024-11-27|15/09/2024|||||76.5|1|2024-07-23|15/06/2024|||||77.599998474121|1
2024-10-06 15:07:53|09902|42665|MYTr|4.69B|4690000000|34|155127|8.14|44|2024-10-24|15/09/2024||||1160000000|34|1|2024-07-25|15/06/2024|||1340000000|1290000000|36|1
2024-10-06 15:08:02|09903|946390|1302|8.52B|8520000000|1.84|22852298|-23.01|21|2024-11-14|15/09/2024|||||1.8400000333786|1|2024-08-30|15/06/2024|||||1.3899999856949|1
2024-10-06 15:08:11|09904|1012694|6147|49.45B|49450000000|66.4|146332|-2.5|33|2024-10-24|15/09/2024||1.04||5590000000|66.400001525879|1|2024-07-25|15/06/2024|1.35|1.17|5150000000|5150000000|64|1
2024-10-06 15:08:21|09905|103580|3665|74.66B|74660000000|431.5|4303651|65.96|33|2024-11-08|15/09/2024||6.2||13880000000|431.5|1|2024-08-26|15/06/2024|6.13|4.98|12980000000|12980000000|429.5|1
2024-10-06 15:08:31|09906|50138|AVIJ|35.96B|35960000000|10866|684381|47.74|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2024-10-06 15:08:42|09907|42666|NBGr|7.05B|7050000000|7.738|3602856|52.8|43|2024-11-05|15/09/2024||0.3479||701780000|7.7379999160767|1|2024-08-01|15/06/2024|1.42|0.3322|692000000|682480000|8.1099996566772|1
2024-10-06 15:08:51|09908|37865|KRU|8.59B|8590000000|443.4|28886|9.05|33|2024-10-29|15/09/2024|||||443.39999389648|1|2024-08-27|15/06/2024|||730250000|719780000|425|1
2024-10-06 15:09:01|09909|103230|2313|79.97B|79970000000|67.1|23659556|29.54|33|2024-11-08|15/09/2024||1.66||21600000000|67.099998474121|1|2024-08-30|15/06/2024|0.97|0.97|16880000000|16860000000|82.699996948242|1
2024-10-06 15:09:13|09910|103321|2449|132.67B|132669999999.99998|108.5|24328607|39.64|33|2024-11-01|15/09/2024||4.45||6980000000|108.5|1|2024-08-12|15/06/2024|1.56|1.44|6540000000|6540000000|113.5|1
2024-10-06 15:09:20|09911|50202|TCPJ|2.47B|2470000000|315|2162980|106.65|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
2024-10-06 15:09:32|09912|102326|ACEN|213.86B|213860000000|5.39|18087563|4.35|31|2024-11-06|15/09/2024|||||5.3899998664856|1|2024-08-08|15/06/2024|||9450000000||5.0900001525879|1
2024-10-06 15:09:41|09913|1012559|5274|161.12B|161120000000|4260|36510|50|33|2024-11-08|15/09/2024||18.66||1800000000|4260|1|2024-08-05|15/06/2024|13.43|13.44|1360000000|1360000000|3745|1
2024-10-06 15:09:50|09914|103481|3023|69.25B|69250000000|288.5|1099329|-11.64|33|2024-11-27|15/09/2024||3.53||8670000000|288.5|1|2024-07-19|15/06/2024|3.9|3.88|8310000000|8310000000|316|1
2024-10-06 15:10:00|09915|37712|ALRR|11.53B|11530000000|88.32|489034|58.45|42|2024-10-24|15/09/2024|||||88.319999694824|1|2024-08-02|15/06/2024|5.22||1530000000|1490000000|92.940002441406|1
2024-10-06 15:10:16|09916|103279|2385|116.07B|116070000000|159.5|3432556|36.32|40|2024-11-07|15/09/2024||3.45||27450000000|159.5|1|2024-08-07|15/06/2024|3.4|3.36|24670000000|24670000000|146|1
2024-10-06 15:10:26|09917|103965|VOLARA|13.69B|13690000000|11.9|2823802|-4.34|40|2024-10-22|15/09/2024||0.2904||15330000000|11.89999961853|1|2024-07-23|15/06/2024|0.1629|0.1163|13140000000|12940000000|11.359999656677|1
2024-10-06 15:10:36|09918|103735|8016|27.85B|27850000000|233|692168|-15.58|33|2024-10-31|15/09/2024|||||233|1|2024-08-08|15/06/2024|||||231|1
2024-10-06 15:10:46|09919|103185|2015|49.96B|49960000000|85.9|383350|32.56|33|2024-10-24|15/09/2024||1.04||8290000000|85.900001525879|1|2024-07-25|15/06/2024|1.33|1.33|9020000000|9020000000|79.5|1
2024-10-06 15:10:56|09920|50096|SAPJ|29.68B|29680000000|4952|1294692|13.4|32|2025-02-05|15/12/2024||0.08||1420000000|4952|1|2024-11-07|15/09/2024||0.1257||1490000000|4952|1
2024-10-06 15:11:09|09921|103018|1314|35.5B|35500000000|9.38|26990089|0|41|2024-11-08|15/09/2024||0.29||6500000000|9.3800001144409|1|2024-08-09|15/06/2024|0.03|0.03|7040000000|7040000000|9.9300003051758|1
2024-10-06 15:11:21|09922|103174|1907|54.05B|54050000000|32.55|1394617|-0.76|33|2024-11-01|15/09/2024|||||32.549999237061|1|2024-08-12|15/06/2024|||||29.5|1
2024-10-06 15:11:30|09923|50043|0751|7.99B|7990000000|3.54|3335250|22.49|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2024-10-06 15:11:41|09924|11194|BPCC|336.72B|336720000000|1|971096|-99.91|38|2025-01-01|15/10/2024||||17630000|0.63099998235703|1|2024-08-19|15/07/2024|||26600000|23930000|593|1
2024-10-06 15:11:49|09925|11210|NIND|512.21B|512210000000.00006|216|3307109|7.46|30|2023-05-11|15/03/2023|0.01||39320000||197.14300537109|1|2023-03-13|15/12/2022|||38710000||191.42900085449|1
2024-10-06 15:11:57|09926|986155|COM7|56.52B|56520000000|24|12788489|-22.58|33|2024-11-08|15/09/2024|||||24|1|2024-08-14|15/06/2024|0.31|0.3|18390000000|18410000000|20.10000038147|1
2024-10-06 15:12:07|09927|1012212|3293|272.78B|272779999999.99997|968|388736|52.92|33|2024-11-27|15/09/2024||7.67||4710000000|968|1|2024-08-28|15/06/2024|8.08|7.86|4580000000|4540000000|820|1
2024-10-06 15:12:18|09928|103447|2889|53.69B|53690000000|15.2|9170254|29.91|31|2024-11-19|15/09/2024||0.1757||1860000000|15.199999809265|1|2024-08-21|15/06/2024||0.1366||1640000000|15.199999809265|1
2024-10-06 15:12:28|09929|1116301|QAMC|7.06B|7060000000|1.266|12618635|-5.25|24|2024-10-21|15/09/2024|||||1.2660000324249|1|2024-08-06|15/06/2024|||776000000|776000000|1.2259999513626|1
2024-10-06 15:12:40|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
2024-10-06 15:12:51|09931|9209|ACPP|5.72B|5720000000|83.9|54992|11.94|45|2024-11-27|15/09/2024|||||83.900001525879|1|2024-08-27|15/06/2024|||4150000000|4140000000|89.699996948242|1
2024-10-06 15:13:00|09932|1052419|IIAN|184.91B|184910000000|207.95|18967244|55.42|31|2024-11-15|15/09/2024||0.88||1093000000|207.94999694824|1|2024-07-24|15/06/2024|1.09|1.07|1240000000|1240000000|168.24000549316|1
2024-10-06 15:13:14|09933|996205|IRPC_n|34.29B|34290000000|1.68|20296189|-16|33|2024-11-05|15/09/2024||0.02||88640000000|1.6799999475479|1|2024-08-06|15/06/2024|-0.04|0.0025|81630000000|85380000000|1.3600000143051|1
2024-10-06 15:13:24|09934|102062|WARB|406.15B|406150000000|0.19|7431614|-99.9|31|2024-10-21|15/09/2024|||||0.18600000441074|1|2024-07-25|15/06/2024|||19000000|19000000|183|1
2024-10-06 15:13:32|09935|41364|TRUJ|38.16B|38160000000|10250|1058015|41.34|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
2024-10-06 15:13:42|09936|943198|SSAq|1.52B|1520000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2024-10-06 15:13:51|09937|947096|APLA|446.47B|446470000000|1609.3|571811|-0.62|34|2025-01-22|15/12/2024||11.11||52870000000|1609.3000488281|1|2024-11-07|15/09/2024||7.69||52640000000|1609.3000488281|1
2024-10-06 15:14:00|09938|1012713|6182|16.83B|16829999999.999998|31|79764|-32.54|32|2024-11-08|15/09/2024||0.3079||2830000000|31|1|2024-08-09|15/06/2024|0.0993|0.1||2590000000|32.900001525879|1
2024-10-06 15:14:10|09939|103403|2637|54.71B|54710000000|73.3|4157447|49.9|33|2024-11-27|15/09/2024||2.2||5480000000|73.300003051758|1|2024-08-28|15/06/2024|2.3|2.27|5530000000|5540000000|68.300003051758|1
2024-10-06 15:14:19|09940|18352|RADC|271.61B|271610000000|2030.55|362308|66.42|42|2025-01-23|15/12/2024||5.7||12800000000|2030.5500488281|1|2024-11-05|15/09/2024||6.8||11730000000|2030.5500488281|1
2024-10-06 15:14:29|09941|13796|MILP|9.87B|9870000000|8.14|667784|28.59|45|2024-10-29|15/09/2024|||||8.1400003433228|1|2024-07-26|15/06/2024|0.6387||1570000000|1590000000|9.3000001907349|1
2024-10-06 15:14:36|09942|50115|BAWJ|16.19B|16190000000.000002|8539|380663|0.62|33|2024-11-18|15/09/2024||||24951000000|8539|1|2024-08-28|15/06/2024|||||9400|1
2024-10-06 15:14:46|09943|103542|3443|139.37B|139370000000|1040|2245398|-27.53|41|2024-10-31|15/09/2024||6.71||6360000000|1040|1|2024-07-25|15/06/2024|6.77|6.77|6720000000|6720000000|1430|1
2024-10-06 15:14:55|09944|18251|KAJR|231.77B|231770000000|1455.45|216614|10.31|42|2025-01-17|15/12/2024||7.85||12750000000|1455.4499511719|1|2024-10-23|15/09/2024||7.11||12070000000|1455.4499511719|1
2024-10-06 15:15:06|09945|18783|SMTO3|9.37B|9370000000|27.84|1478948|-22.81|45|2024-11-11|15/09/2024||0.6472||1690000000|27.840000152588|1|2024-08-12|15/06/2024|0.2312|0.3159|1650000000|1640000000|29.219999313354|1
2024-10-06 15:15:15|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
2024-10-06 15:15:25|09947|50095|PIKJ|14.03B|14030000000|2906|2679192|11.15|34|2024-10-28|15/08/2024||-139.00||53862000000|2906|1|2024-07-31|15/05/2024|||||2300|1
2024-10-06 15:15:34|09948|103779|9917|60.74B|60740000000|137|531091|22.87|33|2024-11-11|15/09/2024||1.52||4350000000|137|1|2024-08-13|15/06/2024||1.55||4360000000|134|1
2024-10-06 15:15:44|09949|102990|1210|43.89B|43890000000|51.9|1275095|-1.7|31|2024-11-27|15/09/2024||1.79||30040000000|51.900001525879|1|2024-08-09|15/06/2024||1.5||28430000000|52.900001525879|1
2024-10-06 15:15:54|09950|18218|CYIE|209.38B|209380000000|1884.1|558715|12|46|2025-01-23|15/12/2024||17.25||18670000000|1884.0999755859|1|2024-10-24|15/09/2024||14.97||18140000000|1884.0999755859|1
2024-10-06 15:16:03|09951|41642|TCOM|8.69B|8690000000|4.7|1429102|-14.2|35|2024-11-27|15/09/2024|||||4.6999998092651|1|2024-08-26|15/06/2024|0.054|0.054|418500000|418330000|4.8899998664856|1
2024-10-06 15:16:20|09952|103555|3533|158.67B|158670000000|1410|988915|70.29|33|2024-11-08|15/09/2024||20.03||7930000000|1410|1|2024-08-09|15/06/2024|20|18.86|7370000000|7270000000|1390|1
2024-10-06 15:16:30|09953|27113|GCC|49.21B|49210000000|150.53|535423|-7.76|37|2025-01-28|15/12/2024||4.18||6430000000|150.5299987793|1|2024-10-22|15/09/2024||5.95||7690000000|150.5299987793|1
2024-10-06 15:16:39|09954|103177|2006|58.64B|58640000000|80.3|1627725|31.86|32|2024-11-11|15/09/2024||1.49||14870000000|80.300003051758|1|2024-07-30|15/06/2024|1.59|1.59|15440000000|15440000000|73.800003051758|1
2024-10-06 15:16:47|09955|41497|VAPORES|2.66T|2660000000000|51.85|130869853|-3.66|23|2024-11-15|15/09/2024|||||51.849998474121|1|2024-08-20|15/06/2024|||1470000000|1470000000|56.700000762939|1
2024-10-06 15:16:56|09956|18336|PHOE|597.6B|597600000000|1672.3|739289|85.7|36|2025-02-05|15/12/2024||10.6||11140000000|1672.3000488281|1|2024-11-05|15/09/2024||9.55||10350000000|1672.3000488281|1
2024-10-06 15:17:05|09957|103592|3706|54.84B|54840000000|45.45|8084938|9.52|33|2024-11-27|15/09/2024||0.56||12820000000|45.450000762939|1|2024-08-12|15/06/2024||0.4||11600000000|40.599998474121|1
2024-10-06 15:17:18|09958|103417|2809|62.01B|62010000000|55.8|3252718|49.4|33|2024-10-28|15/09/2024||1.05||1790000000|55.799999237061|1|2024-08-12|15/06/2024|1.1|1.04|2580000000|2580000000|52.700000762939|1
2024-10-06 15:17:30|09959|13189|DOBK|5.23B|5230000000|1.688|5304212|10.57|46|2025-01-28|15/12/2024||0.04||676820000|1.6879999637604|1|2024-10-23|15/09/2024||0.06||676630000|1.6879999637604|1
2024-10-06 15:17:41|09960|32371|GGAL|8.1B|8100000000|43.49|955981|267.06|46|2024-11-20|15/09/2024||0.7447|||43.490001678467|1|2024-08-23|15/06/2024|2.93|2.07|1780000000|1940000000|33.115001678467|1
2024-10-06 15:17:51|09961|1011941|BBAJIOO|56.76B|56760000000|47.7|1889203|-10.96|32|2025-01-29|15/12/2024||2.1||6690000000|47.700000762939|1|2024-10-23|15/09/2024||2.22||6550000000|47.700000762939|1
2024-10-06 15:18:01|09962|103564|3576|20.82B|20820000000|12.8|8084587|-12.03|33|2024-11-12|15/09/2024||0.04||5580000000|12.800000190735|1|2024-08-14|15/06/2024||0.08||5080000000|11.10000038147|1
2024-10-06 15:18:11|09963|103499|3042|37.04B|37040000000|108|2296484|11.8|33|2024-11-08|15/09/2024||1.88||3250000000|108|1|2024-08-14|15/06/2024|1.67|1.61|2920000000|2890000000|111|1
2024-10-06 15:18:20|09964|103798|||||||33|2024-11-07|15/09/2024||3.49||10610000000|150|1|2024-08-01|15/06/2024|2.45|2.66|10490000000|10320000000|154.5|1
2024-10-06 15:18:29|09965|103418|2812|100.44B|100440000000|18.2|6879610|23.39|33|2024-10-31|15/09/2024|||||18.200000762939|1|2024-08-08|15/06/2024|||||17.049999237061|1
2024-10-06 15:18:38|09966|950437|MYEG|6.74B|6740000000|0.895|57732316|13.29|33|2024-11-28|15/09/2024|||||0.89499998092651|1|2024-08-20|15/06/2024|0.0221||242300000|242300000|0.93000000715256|1
2024-10-06 15:18:46|09967|1096512|AVAS|141.74B|141740000000|1776.9|273974|2.97|27|2025-01-30|15/12/2024||18.25||3600000000|1776.9000244141|1|2024-10-31|15/09/2024||17.09||3330000000|1776.9000244141|1
2024-10-06 15:18:55|09968|103346|2481|22.24B|22240000000|58.1|4379810|-10.06|31|2024-11-08|15/09/2024||0.76||3540000000|58.099998474121|1|2024-08-09|15/06/2024|0.67|0.67|3280000000|3280000000|48.299999237061|1
2024-10-06 15:19:07|09969|13222|QNNC|12.73B|12730000000|11.2|793207|9.36|41|2024-10-23|15/09/2024|||||11.199999809265|1|2024-08-12|15/06/2024|0.254|0.254|676900000|676900000|11.729999542236|1
2024-10-06 15:19:18|09970|103715|6269|25.28B|25280000000|78.4|2778962|-11.01|42|2024-10-28|15/09/2024||0.6925||7960000000|78.400001525879|1|2024-08-12|15/06/2024|0.25|0.2459|7570000000|7570000000|83.699996948242|1
2024-10-06 15:19:30|09971|41627|IJMS|10.06B|10060000000|2.87|14074767|54.81|45|2024-11-27|15/09/2024|||||2.8699998855591|1|2024-08-28|15/06/2024|0.027||1400000000||3.1500000953674|1
2024-10-06 15:19:39|09972|18316|ORCL|949.95B|949950000000|10951.2|364891|166.96|36|2024-10-16|15/09/2024|||||10951.200195312|1|2024-07-24|15/06/2024|71.1|65.7|17410000000|16650000000|10990.450195312|1
2024-10-06 15:19:49|09973|18059|CRBR|279.58B|279580000000|1469.1|164628|25.69|35|2025-02-04|15/12/2024||8||13420000000|1469.0999755859|1|2024-10-28|15/09/2024||7.6||12990000000|1469.0999755859|1
2024-10-06 15:19:59|09974|103493|3035|67.74B|67739999999.99999|260|7273861|-19.5|42|2024-10-22|15/09/2024||1.38||2960000000|260|1|2024-07-30|15/06/2024|1|1.02|2650000000|2650000000|290|1
2024-10-06 15:20:09|09975|103138|1717|39.47B|39470000000|33.5|4245307|17.54|33|2024-11-08|15/09/2024||0.51||11170000000|33.5|1|2024-08-09|15/06/2024||0.36||11000000000|28.60000038147|1
2024-10-06 15:20:19|09976|103671|6116|26.53B|26530000000|9.28|9368489|-19.3|33|2024-10-25|15/09/2024|||||9.2799997329712|1|2024-07-31|15/06/2024|||||9.2399997711182|1
2024-10-06 15:20:29|09977|12541|DINV|8.67B|8670000000|2.04|1901421|-18.07|40|2024-10-31|15/09/2024|||||2.039999961853|1|2024-08-08|15/06/2024|||1240000000||2|1
2024-10-06 15:20:34|09978|980664|NYVLt|1.02B|1020000000|0.565|1|16.26|0||
2024-10-06 15:20:45|09979|41599|VESTA|45.61B|45610000000|52.8|2379815|-9.43|38|2024-10-24|15/09/2024||0.0398||64230000|52.799999237061|1|2024-07-25|15/06/2024|1.24|0.0376|63000000|62080000|54.950000762939|1
2024-10-06 15:20:56|09980|103290|2404|59.75B|59750000000|318.5|1382969|44.12|31|2024-11-11|15/09/2024||6.36||17600000000|318.5|1|2024-08-09|15/06/2024|6.26|5.89|11370000000|13880000000|316|1
2024-10-06 15:21:06|09981|42669|DEHr|4.15B|4150000000.0000005|11.7|345426|32.88|45|2024-11-07|15/09/2024||0.18||2000000000|11.699999809265|1|2024-08-06|15/06/2024||0.44|2090000000|2090000000|10.460000038147|1
2024-10-06 15:21:20|09982|103385|2548|39.56B|39560000000|130|2233145|44.61|37|2024-11-04|15/09/2024||2.1||3070000000|130|1|2024-08-08|15/06/2024||-0.0636||277000000|145|1
2024-10-06 15:21:29|09983|103078|1477|89.55B|89550000000|363|2039513|5.52|41|2024-10-31|15/09/2024||5.27||10330000000|363|1|2024-08-02|15/06/2024|3.48|3.48|7690000000|7690000000|449.5|1
2024-10-06 15:21:39|09984|1012510|4961|32.44B|32439999999.999996|268|1127355|-2.55|34|2024-11-01|15/09/2024||4.94||5140000000|268|1|2024-07-24|15/06/2024|4.91|4.09|5020000000|4640000000|251.5|1
2024-10-06 15:21:48|09985|103750|8150|27.13B|27130000000|37.3|2949555|-1.84|33|2024-11-05|15/09/2024||0.8067||6360000000|37.299999237061|1|2024-08-13|15/06/2024|0.62|0.7933|5810000000|5770000000|38.950000762939|1
2024-10-06 15:21:55|09986|1165844|MAXE|900.39B|900390000000|926.35|1838242|65.21|20|2024-11-05|15/09/2024||3.22||20180000000|926.34997558594|1|2024-07-31|15/06/2024|3.2|3.15|20280000000|19010000000|918.04998779297|1
2024-10-06 15:22:03|09987|18408|SNFS|298.06B|298060000000|1418.45|89416|14.91|33|2024-11-06|15/09/2024|||||1418.4499511719|1|2024-07-31|15/06/2024|6.8|6.8|14980000000|13990000000|1425.5|1
2024-10-06 15:22:37|09988|103380|2542|88.82B|88820000000|43.6|15664986|10.66|33|2024-11-12|15/09/2024||2.63||21310000000|43.599998474121|1|2024-08-09|15/06/2024|0.3364|0.1091|10030000000|2870000000|52.700000762939|1
2024-10-06 15:22:47|09989|17989|AIAE|397.3B|397300000000|4257.35|85130|23.75|42|2024-11-12|15/09/2024||29.60||13100000000|4257.3500976562|1|2024-08-12|15/06/2024|27.5|27.55|10200000000|10200000000|4708.1000976562|1
2024-10-06 15:22:58|09990|953699|VSID|3.81B|3810000000|0.985|15178141|2.07|33|2024-12-12|15/10/2024|||||0.98500001430511|1|2024-09-24|15/07/2024|0.028|0.0297|1210000000|1210000000|1.1399999856949|1
2024-10-06 15:23:07|09991|103714|6257|34.82B|34820000000|74.2|4446196|29.04|33|2024-10-30|15/09/2024||1.28||4690000000|74.199996948242|1|2024-07-30|15/06/2024||0.91||4130000000|73.400001525879|1
2024-10-06 15:23:17|09992|979669|078600|1.75T|1750000000000|116700|237412|41.28|31|2024-11-12|15/09/2024||228.3||63970000000|116700|1|2024-08-13|15/06/2024|159.69|159.69|58250000000|58250000000|115000|1
2024-10-06 15:23:28|09993|27066|ALSEA|43.47B|43470000000|53.47|2233325|-16.1|45|2024-10-23|15/09/2024||1.07||20990000000|53.470001220703|1|2024-07-23|15/06/2024|0.1719|0.1744|19250000000|19200000000|62.009998321533|1
2024-10-06 15:23:39|09994|1012201|3264|28.15B|28150000000|59.4|156791|-4.35|33|2024-10-24|15/09/2024|||||59.400001525879|1|2024-07-26|15/06/2024|||||63.799999237061|1
2024-10-06 15:23:48|09995|1123976|METP|114.52B|114520000000|2234.85|142086|51.92|26|2024-11-14|15/09/2024||9.8||3470000000|2234.8500976562|1|2024-08-10|15/06/2024|7.4|7.04|3130000000|3140000000|2058|1
2024-10-06 15:23:57|09996|103476|3017|231.52B|231520000000|604|9688874|73.31|33|2024-11-08|15/09/2024||5.23||18580000000|604|1|2024-08-28|15/06/2024|5.08|5.12|16480000000|16520000000|613|1
2024-10-06 15:24:09|09997|18359|REDI|144.45B|144450000000|184.77|1210545|19.17|35|2024-11-05|15/09/2024||3.65||230500000000|184.77000427246|1|2024-07-31|15/06/2024|3.2|3.18|212820000000|212820000000|214.66000366211|1
2024-10-06 15:24:20|09998|12530|AIRA|12.46B|12460000000|2.67|3533504|-4.64|45|2024-11-06|15/09/2024||0.09||1720000000|2.670000076294|1|2024-08-11|15/06/2024|0.084|0.06|1660000000|1500000000|2.539999961853|1
2024-10-06 15:24:30|09999|17985|ADAN|2.53T|2530000000000|642.1|6520670|76.26|45|2024-10-31|15/09/2024|||||642.09997558594|1|2024-07-31|15/06/2024|||||729.25|1
2024-10-06 15:24:39|10000|11130|HUMN|355.43B|355430000000|3|121243|-99.91|31|2024-10-28|15/09/2024|||||2.6500000953674|1|2024-08-12|15/06/2024|||19800000|19800000|2587|1
2024-10-06 15:24:50|10001|100260|PVRL|156.97B|156970000000|1599.5|499080|-6.16|41|2024-11-14|15/09/2024||-2.56||15590000000|1599.5|1|2024-07-19|15/06/2024|-18|-16.67|11910000000|11910000000|1412.1999511719|1
2024-10-06 15:25:00|10002|103184|2014|32.37B|32369999999.999996|22.55|6249512|2.5|33|2024-10-31|15/09/2024||0.2||9140000000|22.549999237061|1|2024-08-01|15/06/2024|-0.1861|-0.11|8160000000|8360000000|21.39999961853|1
2024-10-06 15:25:10|10003|19553|SAHOL|190.5B|190500000000|90.7|16316459|57.46|45|2024-11-07|15/09/2024|||||90.699996948242|1|2024-08-28|15/06/2024|-0.88||40890000000||87.650001525879|1
2024-10-06 15:25:20|10004|950531|VTRX|5.88B|5880000000|3.11|1397198|-13.85|33|2024-10-24|15/09/2024||0.0251||190310000|3.1099998950958|1|2024-07-25|15/06/2024|0.015|0.0232|137200000|137150000|4.1500000953674|1
2024-10-06 15:25:29|10005|959125|TERRA13|29.82B|29820000000|37.92|938891|21.54|37|2024-10-24|15/09/2024||0.6833||1030000000|37.919998168945|1|2024-07-18|15/06/2024|1.72|0.6604|986800000|979350000|39.439998626709|1
2024-10-06 15:25:38|10006|102425|BCP|52.67B|52670000000|38.25|13739806|0.66|34|2024-11-06|15/09/2024|||||38.25|1|2024-08-08|15/06/2024|1.32|1.31|158060000000|156600000000|33.5|1
2024-10-06 15:25:46|10007|18124|SCHE|605.33B|605330000000|3870|147790|20.15|33|2024-10-24|15/09/2024||17.1||20920000000|3870|1|2024-07-23|15/06/2024|15.7|15.87|21070000000|20990000000|3854.0500488281|1
2024-10-06 15:25:55|10008|18390|SKFB|263.03B|263029999999.99997|5314.15|64108|-0.42|33|2024-10-29|15/09/2024||32.5||12790000000|5314.1499023438|1|2024-08-13|15/06/2024|32.2|32.21|12060000000|12060000000|5298.7001953125|1
2024-10-06 15:26:04|10009|103667|6005|47.22B|47220000000|21.75|7977356|50.52|31|2024-11-27|15/09/2024|||||21.75|1|2024-08-28|15/06/2024|||||22|1
2024-10-06 15:26:16|10010|41614|BMYS|7.73B|7730000000|9.55|2638897|39.42|41|2025-01-29|15/12/2024||0.2939||138230000|9.5500001907349|1|2024-10-29|15/09/2024||||163360000|9.5500001907349|1
2024-10-06 15:26:23|10011|959036|0855|8.95B|8950000000|5.48|3120085|7.24|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
2024-10-06 15:26:32|10012|27074|RA|42.45B|42450000000|129.46|731371|1.1|34|2025-01-27|15/12/2024||5.08||4430000000|129.46000671387|1|2024-10-21|15/09/2024||4.95||4300000000|129.46000671387|1
2024-10-06 15:26:41|10013|993766|FIBRAPL14|85.85B|85850000000|65.04|3179295|3.13|34|2025-01-23|15/12/2024||1.01||2050000000|65.040000915527|1|2024-10-16|15/09/2024||1.05||1990000000|65.040000915527|1
2024-10-06 15:26:50|10014|103478|3019|31.55B|31550000000|113|20743744|80.51|31|2024-10-31|15/09/2024||1.05||5370000000|113|1|2024-08-09|15/06/2024|1.59|0.85|5610000000|4980000000|94|1
2024-10-06 15:26:59|10015|13568|QINS|6.95B|6950000000|2.127|280102|-14.48|40|2024-10-29|15/09/2024|||||2.1270000934601|1|2024-08-19|15/06/2024|||||2.0999999046326|1
2024-10-06 15:27:11|10016|18083|CGPO|1.1T|1100000000000|718.75|2701454|71.64|45|2024-11-12|15/09/2024||1.6||23320000000|718.75|1|2024-07-24|15/06/2024|1.6|1.6|22280000000|22280000000|676.40002441406|1
2024-10-06 15:27:21|10017|17978|TMIN|386.98B|386980000000|34329.85|5695|11.69|32|2024-11-14|15/09/2024|||||34329.8515625|1|2024-08-06|15/06/2024|||10470000000||38193.30078125|1
2024-10-06 15:27:31|10018|103795|9938|22.26B|22260000000|74.7|3362545|34.11|33|2024-11-11|15/09/2024||1.24||3890000000|74.699996948242|1|2024-08-08|15/06/2024|1.17|1.19|3720000000|3730000000|60.5|1
2024-10-06 15:27:41|10019|103162|1802|55.54B|55540000000|19.1|6408185|0.26|34|2024-11-05|15/09/2024|||||19.10000038147|1|2024-08-13|15/06/2024|||||16.14999961853|1
2024-10-06 15:27:48|10020|1155794|2400|13.28B|13280000000|27.55|4395202|104.07|0||
2024-10-06 15:27:57|10021|11108|GBKK|1.13T|1130000000000|298|11104439|15.79|40|2024-10-22|15/09/2024|||||298|1|2024-07-09|15/06/2024|||48600000|50000000|280|1
2024-10-06 15:28:07|10022|103361|2504|59.2B|59200000000|50.3|6713678|96.48|31|2024-11-01|15/09/2024||0.77||5510000000|50.299999237061|1|2024-08-12|15/06/2024|1.66|1.37|5500000000|5280000000|49.950000762939|1
2024-10-06 15:28:20|10023|990738|8102|26.51B|26510000000|20.4|3554759|26.87|21|2024-10-25|15/09/2024|||||20.39999961853|1|2024-08-28|15/06/2024|||||10.319999694824|1
2024-10-06 15:28:29|10024|985152|6531|48.91B|48910000000|301.5|2865687|-20.45|33|2024-10-31|15/09/2024||2.56||1390000000|301.5|1|2024-07-31|15/06/2024|2.28|2.28|944920000|944840000|320|1
2024-10-06 15:28:36|10025|50187|MTMJ|40B|40000000000|2941|3470929|49.82|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2024-10-06 15:28:48|10026|41682|GAMU|22.3B|22300000000|7.91|12024381|77.75|45|2024-12-13|15/10/2024|||||7.9099998474121|1|2024-09-26|15/07/2024|0.098||4720000000|4740000000|8.079999923706|1
2024-10-06 15:28:54|10027|1165976|HAPP|123.91B|123910000000|800.6|543356|-6.56|18|2024-10-16|15/09/2024||4.09||5280000000|800.59997558594|1|2024-08-13|15/06/2024|3.39|3.91|4640000000|4700000000|772.65002441406|1
2024-10-06 15:29:04|10028|50102|NTCJ|19.43B|19430000000|1557|4239931|17.16|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
2024-10-06 15:29:14|10029|103467|3005|68.25B|68250000000|111.5|3341461|43.32|33|2024-11-13|15/09/2024||1.98||9690000000|111.5|1|2024-08-13|15/06/2024|1.89|1.89|8650000000|8650000000|104.5|1
2024-10-06 15:29:22|10030|959045|1316|8.48B|8480000000|3.38|8034637|-18.94|21|2024-10-16|15/09/2024|||||3.3800001144409|1|2024-08-14|15/06/2024|||||2.9500000476837|1
2024-10-06 15:29:34|10031|37753|CCCP|11.91B|11910000000|173|175145|358.76|52|2024-11-27|15/10/2024||2.03|||173|1|2024-08-08|15/07/2024|1.31|1.31|2580000000|2570000000|127.69999694824|1
2024-10-06 15:29:45|10032|950256|FRKN|5.58B|5580000000|3.53|4574833|12.42|31|2024-10-30|15/09/2024||0.0296||188480000|3.5299999713898|1|2024-08-14|15/06/2024|0.021|0.021|134900000|134900000|4.1999998092651|1
2024-10-06 15:29:55|10033|950541|YINS|7.86B|7860000000|2.65|4910220|11.81|33|2024-12-19|15/10/2024|||||2.6500000953674|1|2024-09-30|15/07/2024|0.062||2140000000|2140000000|2.6800000667572|1
2024-10-06 15:30:05|10034|103316|2441|32.94B|32939999999.999996|57.9|1049237|4.7|33|2024-10-25|15/09/2024|||||57.900001525879|1|2024-08-02|15/06/2024|||||62.700000762939|1
2024-10-06 15:30:13|10035|50135|RESJ|18.99B|18990000000|5687|678706|47.1|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2024-10-06 15:30:22|10036|103211|2108|17.95B|17950000000|36.45|1485730|1.11|31|2024-11-07|15/09/2024|||||36.450000762939|1|2024-08-07|15/06/2024|||||37.700000762939|1
2024-10-06 15:30:32|10037|103429|2845|58.15B|58150000000|13.6|13498050|17.24|35|2024-11-27|15/09/2024|||||13.60000038147|1|2024-07-25|15/06/2024|||||15.75|1
2024-10-06 15:30:41|10038|102428|BCH|44.39B|44390000000|17.8|16553098|-11|33|2024-11-07|15/09/2024|||||17.799999237061|1|2024-08-15|15/06/2024|0.11|0.11|2860000000|2860000000|15.300000190735|1
2024-10-06 15:30:51|10039|1006198|WLCON|69.45B|69450000000|16.94|1863144|-25.68|31|2024-10-24|15/09/2024||0.2443|||16.940000534058|1|2024-07-31|15/06/2024|0.2203|0.2624|8870000000|8870000000|17.89999961853|1
2024-10-06 15:31:01|10040|102863|VGI|28.66B|28660000000|2.56|181790557|15.32|33|2024-11-08|15/09/2024||0.01||2325000000|2.5599999427795|1|2024-08-13|15/06/2024|0.008|0.01|1200000000|1180000000|1.7999999523163|1
2024-10-06 15:31:17|10041|103129|1707|21.48B|21480000000|145|323697|-7.35|33|2024-11-06|15/09/2024||2.43||2810000000|145|1|2024-08-08|15/06/2024|2.29|2.44|2760000000|2850000000|141.5|1
2024-10-06 15:31:28|10042|103251|2351|26.23B|26230000000|144|3968805|30.32|31|2024-11-05|15/09/2024||1.22||3140000000|144|1|2024-08-08|15/06/2024|1.2|1.07|2790000000|2950000000|114|1
2024-10-06 15:31:38|10043|1056074|6670|38.63B|38630000000|286.5|463610|44.33|33|2024-11-08|15/09/2024||6.67||7050000000|286.5|1|2024-08-06|15/06/2024|5.58|5.52|6140000000|6140000000|259.5|1
2024-10-06 15:31:47|10044|102869|WHA|82.21B|82210000000|5.5|49306255|5.77|33|2024-11-08|15/09/2024||0.0753||4030000000|5.5|1|2024-08-09|15/06/2024|0.09|0.0891|2320000000|2350000000|5.0500001907349|1
2024-10-06 15:31:55|10045|950427|MPIM|5.24B|5240000000|26.3|318730|-1.57|33|2024-11-27|15/09/2024|||||26.299999237061|1|2024-08-27|15/06/2024|0.294||532800000|532870000|34.5|1
2024-10-06 15:32:06|10046|103722|6285|55.32B|55320000000|114|3228435|-12.31|34|2024-10-31|15/09/2024||1.85||26700000000|114|1|2024-07-31|15/06/2024|2.45|2.43|30710000000|30710000000|142|1
2024-10-06 15:32:20|10047|953677|STIK|6.73B|6730000000|4.34|529380|17.62|33|2024-12-18|15/10/2024|||||4.3400001525879|1|2024-09-24|15/07/2024|0.0865||1170000000|1170000000|4.1199998855591|1
2024-10-06 15:32:30|10048|42664|MORr|2.3B|2300000000|21.24|389694|-1.67|45|2024-11-19|15/09/2024||0.0957||3140000000|21.239999771118|1|2024-08-27|15/06/2024|1.56|1.57|3260000000|3260000000|21.659999847412|1
2024-10-06 15:32:41|10049|962595|LACOMERUBC|41.9B|41900000000|38.58|999398|4.67|33|2024-10-23|15/09/2024||0.5272||10740000000|38.580001831055|1|2024-07-24|15/06/2024|0.5618|0.5606|10990000000|10990000000|35.369998931885|1
2024-10-06 15:32:50|10050|103189|2023|32.64B|32640000000|16.45|1918484|7.52|33|2024-11-27|15/09/2024|||||16.450000762939|1|2024-08-07|15/06/2024|||||14.35000038147|1
2024-10-06 15:32:59|10051|102999|1227|35.61B|35610000000|39.2|638823|5.8|32|2024-11-13|15/09/2024|||||39.200000762939|1|2024-08-08|15/06/2024|||||38.650001525879|1
2024-10-06 15:33:10|10052|42631|BOPr|4.71B|4710000000|3.77|3612412|41.2|45|2024-11-01|15/09/2024||0.2228||686710000|3.7720000743866|1|2024-07-30|15/06/2024|0.26|0.2224|726000000|719640000|3.7780001163483|1
2024-10-06 15:33:20|10053|103452|2903|38.53B|38530000000|27.35|3522109|15.64|42|2024-11-11|15/09/2024|||||27.35000038147|1|2024-08-12|15/06/2024|||||28.549999237061|1
2024-10-06 15:33:31|10054|947237|KEIN|386.44B|386440000000|4285.4|236530|57.22|39|2025-01-27|15/12/2024||22.16||24830000000|4285.3999023438|1|2024-10-30|15/09/2024||20.56||22330000000|4285.3999023438|1
2024-10-06 15:33:40|10055|1012912|8044|4.25B|4250000000|30.1|11668|-31.75|33|2024-11-08|15/09/2024||-1.43||9620000000|30.10000038147|1|2024-08-09|15/06/2024|-0.73|-0.92|8450000000|9170000000|29.200000762939|1
2024-10-06 15:33:50|10056|18438|CHOL|375.8B|375800000000|2001.3|389551|76.16|34|2024-11-05|15/09/2024|||||2001.3000488281|1|2024-08-09|15/06/2024|||3160000000||1477.8499755859|1
2024-10-06 15:33:57|10057|1115204|MTHJ|20.32B|20320000000|11548|441031|29.85|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2024-10-06 15:34:07|10058|943829|TNSL|118.59B|118590000000|881.3|862149|-13.71|33|2024-10-17|15/09/2024|||||881.29998779297|1|2024-07-18|15/06/2024|10.4|9.9|10020000000|9960000000|1003.049987793|1
2024-10-06 15:34:16|10059|1012932|8086|20.73B|20730000000|105.5|163106|-1.86|33|2024-11-27|15/09/2024||0.84||1190000000|105.5|1|2024-08-28|15/06/2024|1.06|1.06|1310000000|1310000000|102.5|1
2024-10-06 15:34:28|10060|103558|3545|18.97B|18970000000|87|1777288|7.14|33|2024-11-27|15/09/2024||0.75||3560000000|87|1|2024-08-09|15/06/2024|0.51|0.58|2980000000|3210000000|77.599998474121|1
2024-10-06 15:34:35|10061|1167309|BRAV3|8.34B|8340000000|17.96|6962282|-36.13|21|2024-11-06|15/09/2024||0.7512||2440000000|17.959999084473|1|2024-07-30|15/06/2024|-1.48|-1.47|2580000000|2340000000|26.39999961853|1
2024-10-06 15:34:41|10062|946369|1811|11.54B|11540000000|2.69|7003091|33.83|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
2024-10-06 15:34:50|10063|995736|206650|444.62B|444620000000|12170|197062|19.78|31|2024-11-08|15/09/2024||||26000000000|12170|1|2024-08-13|15/06/2024|||7900000000|17600000000|11560|1
2024-10-06 15:35:00|10064|103468|3006|19.46B|19460000000|71.4|3570623|-24.36|33|2024-11-27|15/09/2024||1.53||4120000000|71.400001525879|1|2024-07-29|15/06/2024||0.1||3690000000|86.400001525879|1
2024-10-06 15:35:13|10065|990812|1798|16.58B|16579999999.999998|2.28|17204221|27.37|21|2024-10-23|15/09/2024|||||2.2799999713898|1|2024-08-27|15/06/2024|||||1.960000038147|1
2024-10-06 15:35:24|10066|941315|DANA|4.45B|4450000000|0.636|8514896|-27.73|41|2025-02-05|15/12/2024||||89850000|0.63599997758865|1|2024-11-14|15/09/2024||||86040000|0.63599997758865|1
2024-10-06 15:35:33|10067|1012596|5371|29.21B|29210000000|74.7|242728|-4.23|33|2024-10-29|15/09/2024||1.07||11030000000|74.699996948242|1|2024-07-30|15/06/2024|0.72|0.85|9970000000|10570000000|75.300003051758|1
2024-10-06 15:35:42|10068|50136|TKGJ|13.31B|13310000000|2693|1713553|24.39|33|2024-11-18|15/09/2024|||||2693|1|2024-08-05|15/06/2024|||10910000000||2318|1
2024-10-06 15:35:49|10069|1057324|THG_n|15.76B|15760000000|18.6|245221|-71.6|0||
2024-10-06 15:35:59|10070|103048|1440|26.84B|26840000000|16.2|2138469|10.2|33|2024-11-06|15/09/2024|||||16.200000762939|1|2024-08-07|15/06/2024|||||15.89999961853|1
2024-10-06 15:36:10|10071|1012192|3227|38.87B|38870000000|260.5|668264|112.65|33|2024-11-27|15/09/2024||3.18||2200000000|260.5|1|2024-08-09|15/06/2024|3.32|3.32|2050000000|2050000000|159.5|1
2024-10-06 15:36:20|10072|1012847|6547|14.56B|14560000000|44.3|42059|-41.86|31|2024-11-27|15/09/2024||-0.32||68000000|44.299999237061|1|2024-08-28|15/06/2024||-0.34||51000000|48.25|1
2024-10-06 15:36:30|10073|959124|FIBRAMQ12|25.04B|25040000000|31.41|1014431|13.44|37|2025-01-31|15/12/2024||0.8114||1220000000|31.409999847412|1|2024-10-24|15/09/2024||0.8316||1210000000|31.409999847412|1
2024-10-06 15:36:42|10074|947130|RLXO|198.8B|198800000000|798.35|100227|-11.82|34|2025-02-03|15/12/2024||2.3||8100000000|798.34997558594|1|2024-11-04|15/09/2024||2.4||7340000000|798.34997558594|1
2024-10-06 15:36:52|10075|103720|6282|29.2B|29200000000|33.9|4189060|-22.43|33|2024-11-27|15/09/2024||0.19||8670000000|33.900001525879|1|2024-08-07|15/06/2024|0.08|0.055|7410000000|7500000000|30.89999961853|1
2024-10-06 15:36:59|10076|50183|FFAJ|24.07B|24070000000|1535|2025969|17.62|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2024-10-06 15:37:08|10077|1055159|EMAARDEV|33.72B|33720000000|8.43|1808294|16.6|33|2024-11-13|15/09/2024||0.414||4890000000|8.4300003051758|1|2024-08-07|15/06/2024|0.3009|0.3019|3830000000|3830000000|8.039999961853|1
2024-10-06 15:37:21|10078|103042|1434|34.91B|34910000000|20.75|1378297|-18.31|33|2024-11-01|15/09/2024||0.42||7780000000|20.75|1|2024-08-02|15/06/2024|0.4197|0.4197||7670000000|22.5|1
2024-10-06 15:37:32|10079|1012236|3374|59.16B|59160000000|218|620611|94.64|32|2024-11-27|15/09/2024||1.91||2360000000|218|1|2024-08-28|15/06/2024|1.2|1.2|1640000000|1640000000|270.5|1
2024-10-06 15:37:42|10080|1012342|3707|21.38B|21380000000|55.8|117870|-23.56|31|2024-11-13|15/09/2024||-0.23|||55.799999237061|1|2024-08-08|15/06/2024|-0.34|-0.34|1480000000||52.700000762939|1
2024-10-06 15:37:51|10081|1013401|CENA|287.12B|287120000000|1373.8|3837673|104.1|31|2024-10-28|15/09/2024||8.20||1874000000|1373.8000488281|1|2024-08-03|15/06/2024|6.4|6.4|2570000000|2570000000|1226.5999755859|1
2024-10-06 15:38:02|10082|12539|DFM|10.15B|10150000000|1.27|4974785|-22.56|45|2024-11-13|15/09/2024||0.01||140130000|1.2699999809265|1|2024-07-29|15/06/2024|0.01|0.01|158000000|133780000|1.2999999523163|1
2024-10-06 15:38:15|10083|103747|8112|34.3B|34299999999.999996|65.9|4108145|17.68|33|2024-11-06|15/09/2024||1.54||73400000000|65.900001525879|1|2024-08-07|15/06/2024|1.49|1.5|70050000000|70050000000|72.5|1
2024-10-06 15:38:25|10084|102113|ARG|14.22T|14220000000000|18060|202586|102.69|39|2024-11-08|15/09/2024|||||18060|1|2024-08-15|15/06/2024|||||16820|1
2024-10-06 15:38:33|10085|990318|0512|18.21B|18210000000|5.2|2110023|23.52|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-10-06 15:38:42|10086|39851|BAYE|299.15B|299150000000|6641.05|49112|25.67|33|2024-11-14|15/09/2024||38.60||15583000000|6641.0498046875|1|2024-08-08|15/06/2024|56.6|56.6|16310000000|16310000000|6944.3999023438|1
2024-10-06 15:38:54|10087|41623|CBMS|5.99B|5990000000|19.6|259792|-0.31|36|2024-11-08|15/09/2024|||||19.60000038147|1|2024-08-19|15/06/2024|0.267||507500000||18.719999313354|1
2024-10-06 15:39:05|10088|103647|5434|53.21B|53210000000|282|752729|67.86|33|2024-11-11|15/09/2024||4.8||14680000000|282|1|2024-07-30|15/06/2024|5.41|5.4|13790000000|13790000000|264|1
2024-10-06 15:39:19|10089|1012355|4123|34.07B|34070000000|47.3|296918|4.3|33|2024-11-27|15/09/2024|||||47.299999237061|1|2024-08-28|15/06/2024|||||46.25|1
2024-10-06 15:39:26|10090|1155529|CAN|296.37M|296370000|1.03|5461878|-45.21|12|2024-11-12|15/09/2024||-0.04||72840000|1.0299999713898|1|2024-08-15|15/06/2024|-1.02|-0.02|71860000|51900000|0.83240002393723|1
2024-10-06 15:39:36|10091|19581|THYAO|377.76B|377760000000|273.75|27743980|14.83|45|2024-10-30|15/09/2024|||||273.75|1|2024-08-05|15/06/2024|||182880000000|186000000000|291.5|1
2024-10-06 15:39:47|10092|18261|BIRS|160.55B|160550000000|581.15|4262989|13.35|46|2025-01-31|15/12/2024||6||14640000000|581.15002441406|1|2024-10-23|15/09/2024||5.14||13600000000|581.15002441406|1
2024-10-06 15:39:56|10093|103539|3406|54.17B|54170000000|480.5|2131125|24.48|32|2024-11-07|15/09/2024||13.14||8390000000|480.5|1|2024-08-13|15/06/2024|8.87|8.87|4990000000|4990000000|508|1
2024-10-06 15:40:05|10094|102173|AGI|85.24B|85240000000|9.55|1661368|-19.61|39|2024-11-11|15/09/2024|||||9.5500001907349|1|2024-08-14|15/06/2024|||56850000000||8.8199996948242|1
2024-10-06 15:40:18|10095|44108|181710|552.7B|552700000000|16790|76883|-22.8|40|2024-11-07|15/09/2024||450.57||628950000000|16790|1|2024-08-14|15/06/2024|456|872.19|599000000000|599330000000|19700|1
2024-10-06 15:40:28|10096|947119|UNOI|597.56B|597560000000|1041.1|1002729|75.05|34|2025-02-05|15/12/2024||4.71||42310000000|1041.0999755859|1|2024-11-07|15/09/2024||5.19||42700000000|1041.0999755859|1
2024-10-06 15:40:38|10097|1012658|5904|55.93B|55930000000|533|17262|9.78|33|2024-10-28|15/09/2024||7.66||6360000000|533|1|2024-07-29|15/06/2024|5.48|5.34|5630000000|5630000000|514|1
2024-10-06 15:40:47|10098|103010|1304|17.16B|17160000000|16|3558563|-21.57|32|2024-10-31|15/09/2024||-0.12||12760000000|16|1|2024-08-08|15/06/2024|0.095|0.4|13460000000|13160000000|14.699999809265|1
2024-10-06 15:40:55|10099|18236|JBCH|266.23B|266230000000.00003|1715.15|189499|15.09|35|2024-11-07|15/09/2024||9.05||10060000000|1715.1500244141|1|2024-08-08|15/06/2024|11.4|11.8|10040000000|10040000000|1917.3499755859|1
2024-10-06 15:41:06|10100|102751|STA|33.48B|33479999999.999996|21.8|15251798|47.3|33|2024-11-05|15/09/2024|||||21.799999237061|1|2024-08-14|15/06/2024|0.41||25820000000||19.60000038147|1
2024-10-06 15:41:17|10101|103016|1312|14.88B|14880000000|13.45|4361402|-18.48|33|2024-11-08|15/09/2024|||||13.449999809265|1|2024-08-14|15/06/2024|||||13.199999809265|1
2024-10-06 15:41:27|10102|19535|PETKM|50.79B|50790000000|20.04|69952209|-13.25|45|2024-11-06|15/09/2024|||||20.040000915527|1|2024-08-29|15/06/2024|||18710000000|18330000000|23.340000152588|1
2024-10-06 15:41:35|10103|103323|2451|44.06B|44060000000|102.5|1263876|38.51|0||
2024-10-06 15:42:44|10104|18219|IDFC|174.73B|174730000000|109.21|5849808|-12.21|12|2024-11-08|15/09/2024|||||109.20999908447|1|2024-08-02|15/06/2024|||||111.01999664307|1
2024-10-06 15:42:50|10105|969085|2666|10.48B|10480000000|5.54|5201336|43.15|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
2024-10-06 15:44:03|10106|103171|1904|26.99B|26990000000|24.35|1346070|-15.3|30|2024-11-04|15/09/2024||0.38||10320000000|24.35000038147|1|2024-08-09|15/06/2024||0.25||10400000000|24.89999961853|1
2024-10-06 15:44:14|10107|992986|1610|8.02B|8020000000|1.75|16267130|2.34|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
2024-10-06 15:44:23|10108|943496|1448|10.33B|10330000000|4.55|5158937|-15.58|21|2024-11-27|15/09/2024|||||4.5500001907349|1|2024-08-23|15/06/2024|||||4.6900000572205|1
2024-10-06 15:44:33|10109|103266|2368|91.25B|91250000000|187.5|6739161|-15.16|33|2024-11-11|15/09/2024||3.42||10470000000|187.5|1|2024-08-08|15/06/2024|3.09|3.03|9570000000|9570000000|207|1
2024-10-06 15:44:40|10110|980660|NYVCt|953.87M|953870000|0.545|1|1.87|0||
2024-10-06 15:44:50|10111|102530|GUNKUL|24.77B|24770000000|2.88|26702714|-2.04|33|2024-11-06|15/09/2024|||||2.8800001144409|1|2024-08-06|15/06/2024|0.05|0.05|2260000000|2250000000|1.9900000095367|1
2024-10-06 15:45:02|10112|1013041|8942|12.29B|12290000000|61.8|13867|-15.92|33|2024-11-27|15/09/2024|||||61.799999237061|1|2024-08-28|15/06/2024|||||60.900001525879|1
2024-10-06 15:45:14|10113|103032|1409|25.9B|25900000000|16.05|6055935|4.22|32|2024-11-08|15/09/2024|||||16.049999237061|1|2024-08-13|15/06/2024|||||16.10000038147|1
2024-10-06 15:45:27|10114|103326|2455|29.31B|29310000000|158.5|5987790|2.92|33|2024-10-24|15/09/2024||1.03||884630000|158.5|1|2024-07-25|15/06/2024|1.09|1.09|876000000|876000000|163|1
2024-10-06 15:45:38|10115|18145|GILE|277.01B|277010000000|8527.95|38612|38.27|33|2024-10-29|15/09/2024|||||8527.9501953125|1|2024-08-29|15/06/2024|35.6|26.20|6450000000|6866000000|8979.150390625|1
2024-10-06 15:45:45|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-10-06 15:45:55|10117|1141819|IFS|3.1B|3100000000|27.16|88029|29.33|33|2024-11-12|15/09/2024||2.87||1310000000|27.159999847412|1|2024-08-14|15/06/2024|2.48|2.12|1410000000|1550000000|22.420000076294|1
2024-10-06 15:46:03|10118|1155940|ONEW|368.79B|368790000000|1011.2|662064|99.17|27|2025-01-29|15/12/2024||||5410000000|1011.200012207|1|2024-10-31|15/09/2024||||5810000000|1011.200012207|1
2024-10-06 15:46:19|10119|103796|9939|48.07B|48070000000|162.5|1050015|54.76|32|2024-11-07|15/09/2024||3.68||7840000000|162.5|1|2024-08-09|15/06/2024|3.49|3.16|8050000000|7770000000|154.5|1
2024-10-06 15:46:26|10120|946386|0182|4.7B|4700000000|0.59|11211689|-7.81|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2024-10-06 15:46:36|10121|19620|YKBNK|230.94B|230940000000|27.34|122814619|49.91|46|2025-01-31|15/12/2024||2.64||51300000000|27.340000152588|1|2024-10-28|15/09/2024||1.54||50830000000|27.340000152588|1
2024-10-06 15:46:45|10122|985922|QUEC|110.84B|110840000000|745.75|621259|76.03|33|2024-11-11|15/09/2024||3.65||51940000000|745.75|1|2024-07-29|15/06/2024|5.8|6.1|50030000000|50030000000|711.15002441406|1
2024-10-06 15:46:56|10123|103216|2204|39.69B|39690000000|71.7|3889252|-24.37|41|2024-11-07|15/09/2024||2.22||11440000000|71.699996948242|1|2024-07-30|15/06/2024|2.18|2.75|11630000000|12360000000|108.5|1
2024-10-06 15:47:06|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
2024-10-06 15:47:16|10125|100254|SMMN|114.47B|114470000000|157.51|6399900|2.7|33|2024-11-12|15/09/2024||6.25|||157.50999450684|1|2024-08-13|15/06/2024|5.78|5.24|||160.30000305176|1
2024-10-06 15:47:26|10126|102467|CHG|29.26B|29260000000|2.66|24696257|-20.36|33|2024-11-15|15/09/2024|||||2.6600000858307|1|2024-08-15|15/06/2024|0.0185|0.021|1990000000|1990000000|2.4000000953674|1
2024-10-06 15:47:32|10127|100145|3899|14.2B|14200000000|7|2396454|0.43|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2024-10-06 15:47:41|10128|1142212|AFFL|215.07B|215070000000|1533.8|525163|40.34|24|2025-02-03|15/12/2024||7.6||6050000000|1533.8000488281|1|2024-11-14|15/09/2024||6.2||5320000000|1533.8000488281|1
2024-10-06 15:47:52|10129|19339|CCOLA|147.88B|147880000000|52.85|7104182|45.56|45|2024-10-30|15/09/2024||2.31||51780000000|52.849998474121|1|2024-08-19|15/06/2024||1.84|36600000000|41450000000|67.400001525879|1
2024-10-06 15:47:59|10130|50199|SPGJ|7.89B|7890000000|2328|667999|-25.12|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2024-10-06 15:48:10|10131|963738|TLSV|51B|51000000000|3041.35|62169|15.12|34|2025-02-04|15/12/2024||17||27610000000|3041.3500976562|1|2024-11-15|15/09/2024||16.4||26900000000|3041.3500976562|1
2024-10-06 15:48:19|10132|18781|||||||45|2024-11-12|15/09/2024||0.1429||1620000000|17.930000305176|1|2024-08-14|15/06/2024|0.728|0.4089|1750000000|2150000000|18.299999237061|1
2024-10-06 15:48:29|10133|943514|2186|12.75B|12750000000|3.39|10500501|0.59|21|2024-11-06|15/09/2024|||||3.3900001049042|1|2024-08-28|15/06/2024|||||2.8800001144409|1
2024-10-06 15:48:39|10134|18129|FINX|167.96B|167960000000|271.65|796792|19.78|39|2025-01-30|15/12/2024||2.7||13100000000|271.64999389648|1|2024-10-28|15/09/2024||2.6||10370000000|271.64999389648|1
2024-10-06 15:48:48|10135|103619|4919|34.84B|34840000000|83|3190406|-35.16|34|2025-01-30|15/12/2024||1.14||8400000000|83|1|2024-10-30|15/09/2024||0.805||8400000000|83|1
2024-10-06 15:49:00|10136|103703|6213|26.93B|26930000000|74.2|8668277|-21.98|33|2024-10-29|15/09/2024||1.06||8200000000|74.199996948242|1|2024-08-06|15/06/2024|0.55|0.55|7600000000|7600000000|78.099998474121|1
2024-10-06 15:49:10|10137|39919|TTKL|123.65B|123650000000|903.2|124152|16.02|35|2024-10-30|15/09/2024||5.40||7842000000|903.20001220703|1|2024-07-26|15/06/2024|3.4|3.4|5880000000|5880000000|910.29998779297|1
2024-10-06 15:49:20|10138|18067|CHMB|199.63B|199630000000|498.25|3899990|81.54|34|2024-10-28|15/09/2024||9.20||58642000000|498.25|1|2024-08-06|15/06/2024|11.2|11|49330000000|49330000000|497.89999389648|1
2024-10-06 15:49:29|10139|18049|BLUS|422.6B|422600000000|2056.15|544246|135.69|35|2025-02-04|15/12/2024||6.2||27100000000|2056.1499023438|1|2024-11-06|15/09/2024||5||23030000000|2056.1499023438|1
2024-10-06 15:49:41|10140|12534|ARMX|3.28B|3280000000|2.24|1837560|-6.28|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
2024-10-06 15:49:49|10141|1130904|KPIE|458.7B|458700000000|1691.25|1006492|47.48|27|2025-02-04|15/12/2024||6.94||14960000000|1691.25|1|2024-10-23|15/09/2024||6.63||14530000000|1691.25|1
2024-10-06 15:49:59|10142|103494|3036|117.19B|117190000000|105|4018862|-9.87|33|2024-11-11|15/09/2024||2.21||258560000000|105|1|2024-08-06|15/06/2024|1.73|1.83|243650000000|243650000000|90|1
2024-10-06 15:50:07|10143|18065|CNTY|307.46B|307460000000|2751.55|535814|144.85|36|2024-10-22|15/09/2024|||||2751.5500488281|1|2024-07-16|15/06/2024|||11490000000|11490000000|2101.4499511719|1
2024-10-06 15:50:15|10144|1054591|TTWSF|1.1B|1100000000|0.235|200|0|0||
2024-10-06 15:50:24|10145|18082|CRSL|321.7B|321700000000|4399|45562|14.47|36|2024-10-16|15/09/2024||||7380000000|4399|1|2024-07-16|15/06/2024|||7970000000||4517.8999023438|1
2024-10-06 15:50:34|10146|37978|TPE|5.85B|5850000000|3.338|2150222|3.18|45|2024-11-20|15/09/2024|||||3.3380000591278|1|2024-09-11|15/06/2024|||8080000000|7710000000|3.4019999504089|1
2024-10-06 15:50:41|10147|50137|CMLJ|13.32B|13320000000|3810|615502|24.31|18|2023-05-22|15/03/2023|0.06||1820000000||2817.1298828125|1|2022-11-21|15/09/2022|3.66||3740000000||3322.3601074219|1
2024-10-06 15:50:51|10148|8808|MTEL|950.38B|950380000000|1046|408519|84.15|45|2024-11-13|15/09/2024|||||1046|1|2024-08-07|15/06/2024|||240600000000|236080000000|1052|1
2024-10-06 15:51:00|10149|102315|SECB|74.41B|74410000000|98.75|1195750|28.25|38|2024-11-08|15/09/2024||4.18||13550000000|98.75|1|2024-08-15|15/06/2024|3.74|3.22|13180000000|12070000000|62.799999237061|1
2024-10-06 15:51:08|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
2024-10-06 15:51:19|10151|1012358|4128|24.56B|24560000000|41.75|83418|-14.88|33|2024-11-27|15/09/2024|||||41.75|1|2024-08-28|15/06/2024|||||42.523811340332|1
2024-10-06 15:51:27|10152|1174912|383310|896.47B|896470000000|58800|139030|-13.02|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2024-10-06 15:51:38|10153|1061909|AMBE|166.07B|166070000000|4918.9|285977|68.4|31|2025-01-27|15/12/2024||4.16||15420000000|4918.8999023438|1|2024-11-27|15/09/2024||-3.83||10950000000|4918.8999023438|1
2024-10-06 15:51:47|10154|50207|KAPJ|8.5B|8500000000|341|2561907|52.23|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2024-10-06 15:51:55|10155|103206|2103|19.69B|19690000000|23.85|1590757|1.06|33|2024-10-31|15/09/2024||0.24||7840000000|23.85000038147|1|2024-07-31|15/06/2024||0.24||7910000000|22.799999237061|1
2024-10-06 15:52:06|10156|27076|BOLSAA|18.26B|18260000000|32.46|1729365|-2.38|43|2024-10-15|15/09/2024||0.6716||1010000000|32.459999084473|1|2024-07-23|15/06/2024|0.6798|0.7224|1000000000|1000000000|30.280000686646|1
2024-10-06 15:52:17|10157|979560|064550|690.43B|690430000000|26750|588538|-23.79|31|2024-11-13|15/09/2024||||83100000000|26750|1|2024-08-14|15/06/2024|||78400000000|78400000000|32500|1
2024-10-06 15:52:24|10158|1166416|COMU|210.39B|210390000000|4268.95|24597|71.61|24|2025-02-06|15/12/2024||||3450000000|4268.9501953125|1|2024-10-28|15/09/2024||||3460000000|4268.9501953125|1
2024-10-06 15:52:32|10159|1129147|VAMO3|6.15B|6150000000|5.64|9210298|-31.06|21|2024-11-07|15/09/2024||0.2087||2050000000|5.6399998664856|1|2024-08-05|15/06/2024|0.1877|0.16|1880000000|1880000000|9.0100002288818|1
2024-10-06 15:52:42|10160|103215|2201|63.32B|63320000000|59.6|3729339|-24.46|42|2024-11-27|15/09/2024||1.33||23960000000|59.599998474121|1|2024-08-14|15/06/2024|1.06|1.2|22900000000|22410000000|53.799999237061|1
2024-10-06 15:52:52|10161|103165|1808|51.1B|51100000000|51.5|5943116|-45.15|31|2024-11-08|15/09/2024|||||51.5|1|2024-08-08|15/06/2024|||||111|1
2024-10-06 15:53:03|10162|103209|2106|29.51B|29510000000|30.9|732755|5.28|33|2024-11-08|15/09/2024||0.41||9140000000|30.89999961853|1|2024-08-08|15/06/2024|0.45|0.445|9120000000|9310000000|31.10000038147|1
2024-10-06 15:53:13|10163|18162|GUJL|446.57B|446570000000|4065.3|260933|42.87|31|2024-11-14|15/09/2024||12.25||11329000000|4065.3000488281|1|2024-08-13|15/06/2024|9.8|12.25|11760000000|11770000000|3393.3999023438|1
2024-10-06 15:53:22|10164|950467|PMAS|2.53B|2530000000|3.55|1448097|-29.98|31|2024-11-08|15/09/2024|||||3.5499999523163|1|2024-08-01|15/06/2024|0.0305||171400000|171270000|4.8899998664856|1
2024-10-06 15:53:31|10165|103207|2104|16.15B|16149999999.999998|16.65|1347259|-15.7|32|2024-11-07|15/09/2024||0.06||4970000000|16.64999961853|1|2024-08-12|15/06/2024||||4520000000|16.200000762939|1
2024-10-06 15:53:40|10166|37737|BDXP|14.72B|14720000000|576.5|21462|42.17|45|2024-10-30|15/09/2024||||2910000000|576.5|1|2024-07-22|15/06/2024|||2420000000|2360000000|659|1
2024-10-06 15:53:49|10167|943638|INEE|122.64B|122640000000|887.55|296642|27.32|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
2024-10-06 15:53:56|10168|949951|EQUJ|11.12B|11120000000|1425|1612988|12.83|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2024-10-06 15:54:04|10169|1096132|NIU|217.28M|217280000|2.8|374183|8.53|26|2024-11-18|15/09/2024|||||2.7999999523163|1|2024-08-12|15/06/2024|0.04||129420000||1.8300000429153|1
2024-10-06 15:54:13|10170|947206|VNTI|210.07B|210070000000|2028.05|89653|9.05|33|2024-11-06|15/09/2024||8.28||6140000000|2028.0500488281|1|2024-08-10|15/06/2024|8.1|8.15|5250000000|5220000000|2265.0500488281|1
2024-10-06 15:54:21|10171|947307|VMAR|88.19B|88190000000|4457.15|36945|123.11|33|2024-11-04|15/09/2024||-23.7||6510000000|4457.1499023438|1|2024-08-05|15/06/2024|6.1|6.13|7860000000|7860000000|3412.3999023438|1
2024-10-06 15:54:31|10172|103204|2101|39.95B|39950000000|47.9|4808736|24.74|31|2024-11-07|15/09/2024|||||47.900001525879|1|2024-08-09|15/06/2024|||||48.200000762939|1
2024-10-06 15:54:40|10173|13226|VFQS|7.74B|7740000000|1.832|3687840|3.89|33|2024-10-23|15/09/2024|||||1.8320000171661|1|2024-07-23|15/06/2024|0.0338|0.034|779080000|792520000|1.7300000190735|1
2024-10-06 15:54:50|10174|19585|TOASO|98.8B|98800000000|197.6|3762558|-28.71|45|2024-10-29|15/09/2024|||||197.60000610352|1|2024-08-01|15/06/2024|||23770000000|24470000000|280|1
2024-10-06 15:54:58|10175|979066|007390|648.72B|648720000000|10080|465049|34.58|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2024-10-06 15:55:08|10176|103484|3026|15.13B|15130000000|91.2|262189|-6.27|33|2024-11-06|15/09/2024|||||91.199996948242|1|2024-07-31|15/06/2024|||||87.900001525879|1
2024-10-06 15:55:21|10177|1030994|SRNA3|5B|5000000000|8.03|2236414|-6.95|31|2024-11-13|15/09/2024||0.2915||690850000|8.0299997329712|1|2024-08-14|15/06/2024|-0.1649|-0.0427|761070000|761000000|9.1199998855591|1
2024-10-06 15:55:30|10178|1081587|ONTE|51.23B|51230000000|240.11|356772|7.05|31|2025-02-03|15/12/2024||1.9||8480000000|240.11000061035|1|2024-10-21|15/09/2024||0.5||6190000000|240.11000061035|1
2024-10-06 15:55:39|10179|943460|0777|6.38B|6380000000|12|732191|-15.97|25|2024-12-04|15/09/2024|||||12|1|2024-08-29|15/06/2024|||||10.539999961853|1
2024-10-06 15:55:48|10180|953680|SUNW|5.96B|5960000000|1.74|1516166|17.57|33|2024-10-31|15/09/2024|||||1.7400000095367|1|2024-08-15|15/06/2024|0.023||175600000||1.6499999761581|1
2024-10-06 15:55:59|10181|103435|2855|38.94B|38940000000|26.75|2935495|44.99|31|2024-11-05|15/09/2024|||||26.75|1|2024-08-28|15/06/2024|||||26.549999237061|1
2024-10-06 15:56:09|10182|19574|TAVHL|85.73B|85730000000|236|2249472|71.64|44|2024-10-24|15/09/2024|||||236|1|2024-07-22|15/06/2024|||411000000||284.75|1
2024-10-06 15:56:19|10183|100056|0819|9.52B|9520000000|8.45|6933255|16.87|25|2024-11-27|15/09/2024|||||8.4499998092651|1|2024-08-28|15/06/2024|||||5.289999961853|1
2024-10-06 15:56:31|10184|103288|2401|18.36B|18360000000|31.2|5694519|3.31|33|2024-11-12|15/09/2024|||||31.200000762939|1|2024-08-12|15/06/2024|||||30.39999961853|1
2024-10-06 15:56:37|10185|990763|1478|6.81B|6810000000|5.75|6183765|91.67|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
2024-10-06 15:56:46|10186|20982|BMA|5.5B|5500000000|67.95|281613|301.38|41|2024-11-20|15/09/2024||2.68|||67.949996948242|1|2024-08-22|15/06/2024|-3.87|1.6|504330000||56.020000457764|1
2024-10-06 15:56:55|10187|40970|Q|59.87B|59870000000|151.34|748529|12.48|32|2025-01-23|15/12/2024||3.78||17430000000|151.33999633789|1|2024-10-17|15/09/2024||3.72||16210000000|151.33999633789|1
2024-10-06 15:57:05|10188|100005|0081|9.01B|9010000000|2.53|8758568|-19.17|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
2024-10-06 15:57:22|10189|18602|AZZA3|8.57B|8570000000|41.53|1857483|-32.92|40|2024-11-07|15/09/2024||0.7935||2290000000|41.529998779297|1|2024-08-13|15/06/2024|0.7626|0.9212|1300000000|1270000000|53.479999542236|1
2024-10-06 15:57:29|10190|18131|FISO|209.77B|209770000000|303.95|8823498|85.79|35|2024-10-30|15/09/2024||2.05||18540000000|303.95001220703|1|2024-07-30|15/06/2024|1.9|2.03|17910000000|17840000000|267.19000244141|1
2024-10-06 15:57:40|10191|41679|IGRE|7.69B|7690000000|2.13|2920063|27.54|33|2024-10-30|15/09/2024|||||2.1300001144409|1|2024-07-25|15/06/2024|0.023||150000000||1.9400000572205|1
2024-10-06 15:57:51|10192|102100|CCB|9.77T|9770000000000|7420|1519458|53.94|42|2024-11-06|15/09/2024||119.45||1412720000000|7420|1|2024-08-09|15/06/2024|61.36|94.28|1344170000000|1374810000000|8040|1
2024-10-06 15:58:02|10193|50088|AFEJ|10.71B|10710000000|10150|297988|-5.7|36|2024-11-27|15/09/2024|||||10150|1|2024-07-31|15/06/2024|||||10300|1
2024-10-06 15:58:10|10194|18257|KECL|274.78B|274779999999.99997|1032.25|1386079|50.5|36|2025-02-04|15/12/2024||6.6||57680000000|1032.25|1|2024-11-06|15/09/2024||6.4||55150000000|1032.25|1
2024-10-06 15:58:23|10195|103784|9925|15.93B|15930000000|41.45|280684|3.11|31|2024-11-14|15/09/2024|||||41.450000762939|1|2024-08-30|15/06/2024|||||41.200000762939|1
2024-10-06 15:58:32|10196|103571|3596|32.28B|32280000000|146.5|1241452|-10.67|33|2024-11-29|15/09/2024||2.63||12590000000|146.5|1|2024-07-25|15/06/2024|2.66|2.66|12170000000|12170000000|144.5|1
2024-10-06 15:58:41|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
2024-10-06 15:58:51|10198|103143|1723|23.68B|23680000000|102|657722|-9.33|41|2024-10-30|15/09/2024||1.68||2230000000|102|1|2024-07-30|15/06/2024|1.49|1.49|2030000000|2030000000|102|1
2024-10-06 15:59:01|10199|27105|LABB|21.35B|21350000000|22.59|4085566|66.35|45|2024-10-23|15/09/2024||0.4848||4660000000|22.590000152588|1|2024-07-24|15/06/2024|0.63|0.42|4650000000|4410000000|17.700000762939|1
2024-10-06 15:59:11|10200|103488|3030|32.48B|32479999999.999996|137.5|2418473|126.9|31|2024-10-30|15/09/2024|||||137.5|1|2024-08-01|15/06/2024|||||145.5|1
2024-10-06 15:59:16|10201|1167046|3913|1.11B|1110000000|0.55|4006124|0|0||
2024-10-06 15:59:26|10202|41621|ALLI|6.73B|6730000000|4.35|2582641|30.24|44|2024-11-28|15/09/2024|||||4.3499999046326|1|2024-08-29|15/06/2024|0.114|0.114|539800000|539800000|4.4499998092651|1
2024-10-06 15:59:37|10203|11110|KIBK|277.64B|277640000000|176|6289995|15.79|40|2024-10-29|15/09/2024|||||176|1|2024-08-28|15/06/2024|||20900000|21000000|186|1
2024-10-06 15:59:46|10204|102311|RLC|76.23B|76230000000|15.76|3285495|6.63|33|2024-11-08|15/09/2024||0.63||11480000000|15.760000228882|1|2024-08-09|15/06/2024|0.642|0.66|10000000000|10310000000|14.739999771118|1
2024-10-06 15:59:58|10205|18430|THMX|584.87B|584870000000|5193.25|132297|71.47|45|2024-11-06|15/09/2024||11.87||24800000000|5193.25|1|2024-08-01|15/06/2024|9.7|9.91|21840000000|21840000000|5071.7998046875|1
2024-10-06 16:00:08|10206|13225|UDCD|3.92B|3920000000|1.106|6060374|5.35|40|2024-10-16|15/09/2024|||||1.1059999465942|1|2024-07-24|15/06/2024|||||1.1390000581741|1
2024-10-06 16:00:18|10207|103427|2838|65.03B|65030000000|15.3|2726489|13.75|33|2024-11-11|15/09/2024|||||15.300000190735|1|2024-08-26|15/06/2024|||||15|1
2024-10-06 16:00:28|10208|103805|9958|57.29B|57290000000|223|8459750|26.7|31|2024-11-08|15/09/2024||2.25||3150000000|223|1|2024-08-09|15/06/2024|2.19|2.46|3030000000|3170000000|188|1
2024-10-06 16:00:35|10209|993249|1458|4.66B|4660000000|2.09|4386684|-19.31|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
2024-10-06 16:00:46|10210|103390|2606|47.15B|47150000000|55.8|4473897|17.85|32|2024-11-08|15/09/2024||1.55||4380000000|55.799999237061|1|2024-08-06|15/06/2024|1.44|1.44|4160000000|3920000000|47.950000762939|1
2024-10-06 16:00:57|10211|103765|8926|33.08B|33080000000|45.3|1870411|13.39|33|2024-11-08|15/09/2024|||||45.299999237061|1|2024-08-09|15/06/2024|||||43.150001525879|1
2024-10-06 16:01:07|10212|1054797|FINV|1.84B|1840000000|7.09|698346|46.19|31|2024-11-19|15/09/2024|||||7.0900001525879|1|2024-08-20|15/06/2024|2.22||3170000000||5.789999961853|1
2024-10-06 16:01:21|10213|50034|0460|6.71B|6710000000|0.72|10098766|20|25|2024-11-27|15/09/2024|||||0.72000002861023|1|2024-08-30|15/06/2024|||||0.52999997138977|1
2024-10-06 16:01:30|10214|50506|ALUP11|9.27B|9270000000|29.25|982111|11.41|33|2024-11-07|15/09/2024||0.7409||877280000|29.25|1|2024-08-08|15/06/2024|0.5859|0.584|792000000|800910000|31.291753768921|1
2024-10-06 16:01:41|10215|18719|LIGT3|2.46B|2460000000|6.61|1307036|21.96|45|2024-11-13|15/09/2024||-0.1487||2960000000|6.6100001335144|1|2024-08-14|15/06/2024|-0.1385|-0.28|3720000000|3100000000|4.5999999046326|1
2024-10-06 16:01:52|10216|103229|2312|31.13B|31130000000|21|41027369|41.89|31|2024-11-27|15/09/2024|||||21|1|2024-08-14|15/06/2024|||||23.799999237061|1
2024-10-06 16:01:58|10217|1155841|9966|4.59B|4590000000|4.76|3434860|-44.33|0||
2024-10-06 16:02:08|10218|103718|6278|32.16B|32159999999.999996|110|3415833|21.41|33|2024-10-25|15/09/2024||2.47||13000000000|110|1|2024-08-09|15/06/2024|2.94|2.23|11500000000|11700000000|111.5|1
2024-10-06 16:02:14|10219|1006205|TPIPP_n|25.87B|25870000000|3.08|2080069|-6.67|0||
2024-10-06 16:02:24|10220|41633|MAGM|1.71B|1710000000|1.19|1375873|8.18|36|2024-11-21|15/09/2024|||||1.1900000572205|1|2024-08-22|15/06/2024|||601900000||1.25|1
2024-10-06 16:02:35|10221|18066|CESC|257.56B|257560000000|194.3|10161843|121.17|50|2024-11-13|15/09/2024||2.85||38089000000|194.30000305176|1|2024-08-09|15/06/2024|2.85|2.8|48630000000|48630000000|174.7200012207|1
2024-10-06 16:02:43|10222|1159071|SUVH|305.44B|305440000000|1199.85|553772|112.27|24|2024-11-12|15/09/2024||||3025000000|1199.8499755859|1|2024-08-09|15/06/2024|2.4||2000000000|2310000000|992.70001220703|1
2024-10-06 16:02:52|10223|43708|005070|3.93T|3930000000000|120900|171362|-22.5|31|2024-11-14|15/09/2024||||201850000000|120900|1|2024-08-13|15/06/2024|||185400000000|170800000000|113800|1
2024-10-06 16:03:02|10224|1012983|8415|35.02B|35020000000|34.25|11880|2.24|33|2024-11-08|15/09/2024|||||34.25|1|2024-08-12|15/06/2024|||||33.5|1
2024-10-06 16:03:13|10225|102605|MEGA|33.57B|33570000000|38.5|914205|-13.97|33|2024-11-12|15/09/2024|||||38.5|1|2024-08-13|15/06/2024|0.59|0.4875|3950000000|3950000000|38.75|1
2024-10-06 16:03:22|10226|1171579|AZNOULA|163.9M|163900000|0.15|580880|-99.92|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2024-10-06 16:03:31|10227|100082|1083|11.73B|11730000000|3.37|1743143|-4.26|36|2024-11-11|15/09/2024|||||3.3699998855591|1|2024-08-15|15/06/2024|||||2.9300000667572|1
2024-10-06 16:03:43|10228|101592|SMRA|11.31T|11310000000000|685|68382654|17.09|43|2024-10-28|15/09/2024||9.26|||685|1|2024-07-30|15/06/2024||8.23|3539000000000|2476000000000|560|1
2024-10-06 16:03:51|10229|1141292|GREA|5.17B|5170000000|2.06|1992678|-50.95|23|2024-11-29|15/09/2024||0.0202||219300000|2.0599999427795|1|2024-08-22|15/06/2024|0.0195|0.0198|205900000|205900000|4.8899998664856|1
2024-10-06 16:04:00|10230|946387|0327|5.63B|5630000000|5.3|967633|-3.99|35|2024-11-27|15/09/2024|||||5.3000001907349|1|2024-08-20|15/06/2024|||||4.2199997901917|1
2024-10-06 16:04:13|10231|101638|EXCL|29.41T|29410000000000|2250|23175680|-4.66|43|2024-11-01|15/09/2024||26.46||8707000000000|2250|1|2024-08-05|15/06/2024|31.61|31.61|8613000000000|8613260000000|2170|1
2024-10-06 16:04:23|10232|102270|MEG|71.95B|71950000000|2.21|18007698|9.41|38|2024-11-06|15/09/2024||0.16||10280000000|2.210000038147|1|2024-08-07|15/06/2024|0.1362|0.13|11860000000|11630000000|1.7799999713898|1
2024-10-06 16:04:30|10233|1175317|BOURSA|402.96M|402960000|2.01|159539|-99.89|18|2024-10-29|15/09/2024|||||2.0069999694824|1|2024-07-30|15/06/2024|||||2080|1
2024-10-06 16:04:39|10234|101583|FREN|12.39T|12390000000000|26|248231176|-52.73|31|2024-11-11|15/09/2024|||||26|1|2024-08-28|15/06/2024|||||30|1
2024-10-06 16:04:46|10235|100146|3983|10.6B|10600000000|2.3|4234307|21.69|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2024-10-06 16:04:55|10236|1012389|4174|17.12B|17120000000.000002|74.7|131630|-8.79|32|2024-11-27|15/09/2024|||||74.699996948242|1|2024-08-08|15/06/2024|||||64.300003051758|1
2024-10-06 16:05:04|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
2024-10-06 16:05:17|10238|103791|9933|37.67B|37670000000|46.55|2806020|19.21|33|2024-10-30|15/09/2024||0.8525||31210000000|46.549999237061|1|2024-08-02|15/06/2024|0.75|0.75|30830000000|30830000000|53.5|1
2024-10-06 16:05:28|10239|41404|ANDINAB|2.43T|2430000000000|2931|654379|51.86|45|2024-10-29|15/09/2024||40.11||720520000000|2931|1|2024-07-23|15/06/2024|25.99|25.99|672190000000|680050000000|3000|1
2024-10-06 16:05:39|10240|103699|6202|12.03B|12030000000|53.2|1125419|-13.92|34|2025-02-03|15/12/2024||0.1533||807330000|53.200000762939|1|2024-10-28|15/09/2024||-0.025||712000000|53.200000762939|1
2024-10-06 16:05:46|10241|1056483|1789|6.23B|6230000000|5.55|2759613|-10.19|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2024-10-06 16:05:53|10242|993295|DCPJ|32.18B|32180000000|3753|777955|55.4|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
2024-10-06 16:06:04|10243|102405|AMATA|28.52B|28520000000|24.8|6623419|0.81|34|2024-11-13|15/09/2024||0.386|||24.799999237061|1|2024-08-13|15/06/2024|0.21|0.21|2650000000|2620000000|23.700000762939|1
2024-10-06 16:06:13|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
2024-10-06 16:06:22|10245|18394|SOFT|167.21B|167210000000|602.45|1267591|15.75|34|2024-10-31|15/09/2024||4||12360000000|602.45001220703|1|2024-07-31|15/06/2024|3.8|4.23|25270000000|25270000000|753|1
2024-10-06 16:06:32|10246|102165|BLOOM|92.17B|92170000000|8.05|10960395|-21.84|34|2024-11-05|15/09/2024||0.162||15390000000|8.0500001907349|1|2024-08-13|15/06/2024|0.0696|0.0193|9900000000|9100000000|7.9800000190735|1
2024-10-06 16:06:42|10247|103365|2511|17.28B|17280000000|10.65|2953241|0|31|2024-11-27|15/09/2024||0.17||2960000000|10.64999961853|1|2024-08-02|15/06/2024||0.12||2930000000|13.050000190735|1
2024-10-06 16:06:50|10248|50156|JSEJ|10.76B|10760000000|12580|134024|36.74|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2024-10-06 16:06:58|10249|50143|RLOJ|12.84B|12840000000|8055|163002|36.13|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2024-10-06 16:07:09|10250|41427|CONCHATORO|812.98B|812980000000|1100.1|665413|15.8|45|2024-10-31|15/09/2024||33.84||232810000000|1100.0999755859|1|2024-07-29|15/06/2024|29.43|29.44|237350000000|237000000000|1200|1
2024-10-06 16:07:24|10251|18743|ODPV3|5.98B|5980000000|10.93|935411|15.41|45|2024-11-05|15/09/2024||0.209||566450000|10.930000305176|1|2024-08-06|15/06/2024|0.2148|0.2066|558000000|557370000|11.743193626404|1
2024-10-06 16:07:33|10252|18461|VIPI|80.07B|80070000000|563.8|1064696|-15.56|34|2025-02-04|15/12/2024||2.2||6290000000|563.79998779297|1|2024-11-12|15/09/2024||0.1||5980000000|563.79998779297|1
2024-10-06 16:07:44|10253|1162311|AXSR|3.22B|3220000000|1.84|1331164|0.55|33|2024-10-17|15/09/2024|||||1.8400000333786|1|2024-07-23|15/06/2024|0.0226|0.023|76500000|76750000|1.8600000143051|1
2024-10-06 16:07:54|10254|15728|FANH|86.76M|86760000|1.53|367746|-79.41|45|2024-11-18|15/09/2024|||||1.5299999713898|1|2024-09-18|15/06/2024|||||1.3300000429153|1
2024-10-06 16:08:06|10255|102105|CFV|4.48T|4480000000000|12300|30069|-8.21|31|2024-11-27|15/09/2024|||||12300|1|2024-08-28|15/06/2024|||||12800|1
2024-10-06 16:08:15|10256|18021|BJEL|107.13B|107130000000|928.9|83680|-12.43|40|2024-11-06|15/09/2024||4.69||12210000000|928.90002441406|1|2024-08-06|15/06/2024|2.4|2.45|11550000000|11550000000|962.75|1
2024-10-06 16:08:26|10257|1050113|DESP|1.05B|1050000000|13.53|909935|96.66|31|2024-11-14|15/09/2024||0.189||195800000|13.529999732971|1|2024-08-15|15/06/2024|0.07|0.17|185050000|184930000|10.64999961853|1
2024-10-06 16:08:35|10258|980029|194480|417.85B|417850000000|38700|95401|-13.03|33|2024-11-13|15/09/2024||1647||105800000000|38700|1|2024-08-14|15/06/2024||1017|55550000000|54830000000|45200|1
2024-10-06 16:08:45|10259|1012083|1785|37.68B|37680000000|63.2|1565535|69.66|31|2024-11-27|15/09/2024||0.69||6580000000|63.200000762939|1|2024-08-28|15/06/2024||0.64||5950000000|63.099998474121|1
2024-10-06 16:08:54|10260|103473|3014|22.91B|22910000000|138|1144059|-15.6|31|2024-10-30|15/09/2024||2.84||1790000000|138|1|2024-08-06|15/06/2024|2.51|2.22|1620000000|1590000000|133.5|1
2024-10-06 16:09:05|10261|20389|ARCO|2.04B|2040000000|9.66|1312222|8.3|45|2024-11-13|15/09/2024||0.165||1160000000|9.6599998474121|1|2024-08-14|15/06/2024|0.13|0.14|1110000000|1060000000|10.10000038147|1
2024-10-06 16:09:26|10262|39876|JKLC|91.83B|91830000000|779.95|164006|15.5|50|2024-10-31|15/09/2024||5.40||15900000000|779.95001220703|1|2024-07-31|15/06/2024|6|5.9|15640000000|15420000000|900.34997558594|1
2024-10-06 16:09:37|10263|103768|9802|23.22B|23220000000|122|464811|-8.96|34|2025-01-21|15/12/2024||3.08||4860000000|122|1|2024-10-16|15/09/2024||2.28||4250000000|122|1
2024-10-06 16:09:47|10264|18809|UNIP6|8.28B|8279999999.999999|46.56|195612|-31.19|31|2024-11-13|15/09/2024|||||46.560001373291|1|2024-08-08|15/06/2024|||1190000000|1190000000|50.5|1
2024-10-06 16:09:55|10265|18243|JMSH|137.29B|137289999999.99998|143.57|16876510|62.32|32|2024-10-24|15/09/2024|||||143.57000732422|1|2024-08-06|15/06/2024|||||98.839996337891|1
2024-10-06 16:10:10|10266|103261|2362|35.46B|35460000000|60.6|9024228|92.69|31|2024-11-08|15/09/2024|||||60.599998474121|1|2024-08-09|15/06/2024|||||53.799999237061|1
2024-10-06 16:10:23|10267|41415|CAP|889.22B|889220000000|5950|267114|14.42|44|2024-11-08|15/09/2024||0.2857||662480000|5950|1|2024-08-14|15/06/2024|0.2942|0.3166|649770000|649770000|5228|1
2024-10-06 16:10:32|10268|986203|SPRC|30.57B|30570000000|7.05|23269421|-14.55|33|2024-11-07|15/09/2024||1.1|||7.0500001907349|1|2024-08-14|15/06/2024|0.08|0.08|71190000000|71190000000|7.1999998092651|1
2024-10-06 16:10:39|10269|50142|VKEJ|20.44B|20440000000|1850|2136968|42.86|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2024-10-06 16:10:51|10270|41431|ITAUCL|2.22T|2220000000000|10279|176625|20.22|41|2024-10-30|15/09/2024||433.27||375400000000|10279|1|2024-07-31|15/06/2024|453|457.91|358400000000|382470000000|10554|1
2024-10-06 16:11:00|10271|980010|182400|172.74B|172740000000|2020|3815564|-83.36|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2024-10-06 16:11:10|10272|18402|STTE|61.02B|61020000000|125.06|2893011|-21.54|36|2024-10-24|15/09/2024|||||125.05999755859|1|2024-07-30|15/06/2024|-1||12180000000|11670000000|147.75|1
2024-10-06 16:11:21|10273|103413|2723|16.6B|16600000000.000002|92.2|364153|-11.35|37|2024-11-11|15/09/2024||1.2||4920000000|92.199996948242|1|2024-08-22|15/06/2024|0.43|0.9367|4680000000|4690000000|81|1
2024-10-06 16:11:30|10274|50019|3377|4.19B|4190000000.0000005|0.55|69757913|20.88|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
2024-10-06 16:11:40|10275|6379|SOHU|551.62M|551620000|17.05|103636|77.42|45|2024-11-11|15/09/2024|||||17.049999237061|1|2024-08-05|15/06/2024|-1.05||172000000||14.529999732971|1
2024-10-06 16:11:50|10276|50092|HYPJ|16.89B|16890000000|4450|973524|38.07|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2024-10-06 16:11:57|10277|994066|PSH_n|19.59B|19590000000|8.95|392985|-27.82|0||
2024-10-06 16:12:06|10278|980111|222080|688.6B|688600000000|9600|1332110|-2.04|31|2024-11-13|15/09/2024||||110800000000|9600|1|2024-08-12|15/06/2024||||70100000000|8550|1
2024-10-06 16:12:16|10279|42658|LMDr|1.34B|1340000000|7.68|149412|29.18|35|2024-11-20|15/09/2024|||||7.6799998283386|1|2024-09-25|15/06/2024|||104700000||7.5300002098083|1
2024-10-06 16:12:33|10280|18289|MOFS|435.31B|435310000000|727.25|1293481|214.61|33|2024-10-31|15/09/2024|||||727.25|1|2024-07-25|15/06/2024|||23180000000||568.04998779297|1
2024-10-06 16:12:42|10281|50071|3339|7.19B|7190000000|1.68|5742444|27.27|30|2024-11-27|15/09/2024|||||1.6799999475479|1|2024-08-29|15/06/2024||0.07|||1.3899999856949|1
2024-10-06 16:12:55|10282|50035|0506|7.75B|7750000000|2.77|905826|0.73|32|2024-10-25|15/09/2024|||||2.7699999809265|1|2024-08-28|15/06/2024|||||2.5699999332428|1
2024-10-06 16:13:03|10283|1169503|248070|976.74B|976740000000|20000|253710|-35.9|18|2024-11-05|15/09/2024||||464990000000|20000|1|2024-08-14|15/06/2024|||394000000000|393030000000|17520|1
2024-10-06 16:13:14|10284|1166568|UTIA|155.16B|155160000000|1217.15|341366|57.59|24|2025-01-24|15/12/2024||||3320000000|1217.1500244141|1|2024-10-25|15/09/2024||||3510000000|1217.1500244141|1
2024-10-06 16:13:24|10285|969099|6878|111.79M|111790000|0.119|9047114|-81.41|33|2024-05-07|15/03/2024|||||0.11299999803305|1|2024-03-27|15/12/2023||0.08||1545000000|0.11200000345707|1
2024-10-06 16:13:35|10286|18029|BACH|133.3B|133300000000.00002|660.7|3032004|53.56|50|2024-11-06|15/09/2024||||13442000000|660.70001220703|1|2024-08-12|15/06/2024|3.35|3.3|14220000000|14220000000|491|1
2024-10-06 16:13:42|10287|100078|1052|6.53B|6530000000|3.9|2019331|-2.01|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
2024-10-06 16:13:52|10288|103284|2393|33.65B|33650000000|75.9|3283515|65.9|42|2024-10-31|15/09/2024||1.26||5870000000|75.900001525879|1|2024-08-13|15/06/2024|1.85|1.33|5560000000|5580000000|75.099998474121|1
2024-10-06 16:14:01|10289|947234|GRAN|138.07B|138070000000|569.75|3938656|57.35|33|2024-10-22|15/09/2024||||10722000000|569.75|1|2024-07-30|15/06/2024|5.6|5.55|11800000000|11800000000|564.84997558594|1
2024-10-06 16:14:13|10290|103175|1909|19.69B|19690000000|14.85|2023579|1.71|33|2024-11-08|15/09/2024|||||14.85000038147|1|2024-08-12|15/06/2024|||||13.14999961853|1
2024-10-06 16:14:22|10291|103617|4915|42.04B|42040000000|90.2|3038450|28.86|33|2024-11-01|15/09/2024||1.74||16340000000|90.199996948242|1|2024-07-25|15/06/2024|1.6|1.48|15370000000|15370000000|92.900001525879|1
2024-10-06 16:14:30|10292|1161487|353200|921.64B|921640000000|18300|359342|-26.36|19|2024-10-31|15/09/2024||||251960000000|18300|1|2024-08-01|15/06/2024|||238200000000|238230000000|22100|1
2024-10-06 16:14:41|10293|979186|030190|614.62B|614620000000|10490|57381|9.61|33|2024-11-12|15/09/2024||246.1||131400000000|10490|1|2024-08-14|15/06/2024|319.42|281.82|131120000000|131100000000|10200|1
2024-10-06 16:14:50|10294|103202|2059|99.59B|99590000000|1045|1011648|14.84|33|2024-11-01|15/09/2024||13.91||2650000000|1045|1|2024-08-06|15/06/2024|15.28|14.92|2520000000|2520000000|959|1
2024-10-06 16:14:56|10295|990832|1908|35.7B|35700000000|17.7|4062171|-6.15|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
2024-10-06 16:15:21|10296|18693|GRND3|5.11B|5110000000|5.66|853261|-9.04|38|2024-11-07|15/09/2024|||||5.6599998474121|1|2024-08-08|15/06/2024|||482000000|482000000|6.0500001907349|1
2024-10-06 16:15:30|10297|18019|LIND|682.6B|682600000000|7996.3|92709|33.44|34|2024-11-04|15/09/2024|||||7996.2998046875|1|2024-08-06|15/06/2024|13.1||6440000000|6530000000|7799.8500976562|1
2024-10-06 16:15:40|10298|1012848|6548|36.49B|36490000000|39.35|376077|16.94|33|2024-11-27|15/09/2024||0.51||3150000000|39.349998474121|1|2024-08-28|15/06/2024|0.535|0.535|2950000000|2950000000|39.799999237061|1
2024-10-06 16:15:49|10299|20941|PAM|4.33B|4330000000|63.06|232256|67.98|40|2024-11-06|15/09/2024||2.51||582180000|63.060001373291|1|2024-08-07|15/06/2024|1.8|2.12|500000000|526090000|43.130001068115|1
2024-10-06 16:15:55|10300|1123045|2616|2.48B|2480000000|1.94|1441346|11.49|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2024-10-06 16:16:06|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
2024-10-06 16:16:22|10302|103536|3376|35.11B|35110000000|187|7626942|129.45|37|2024-11-11|15/09/2024||1.6||3540000000|187|1|2024-08-02|15/06/2024|2.14|2.1|3480000000|3480000000|217.5|1
2024-10-06 16:16:32|10303|102497|EASTW|5.12B|5120000000|3.08|781733|-28.7|31|2024-11-07|15/09/2024|||||3.079999923706|1|2024-08-09|15/06/2024|||||2.4000000953674|1
2024-10-06 16:16:41|10304|954965|6456|19.6B|19600000000|58|1015869|-1.69|33|2024-11-01|15/09/2024||1.13||21380000000|58|1|2024-08-09|15/06/2024|-0.21|0.73|16210000000|16210000000|57.5|1
2024-10-06 16:17:04|10305|102602|MBK|24.19B|24190000000|17.4|1857432|-1.69|31|2024-11-08|15/09/2024|||||17.39999961853|1|2024-08-14|15/06/2024|||||16.299999237061|1
2024-10-06 16:17:15|10306|103762|8422|20.09B|20090000000|184|191507|5.75|33|2024-11-08|15/09/2024||3.66||1710000000|184|1|2024-08-28|15/06/2024|2.81|2.81|1530000000|1530000000|188.5|1
2024-10-06 16:17:24|10307|1142505|300720|914.94B|914940000000|13210|145493|11.2|25|2024-11-13|15/09/2024||||442900000000|13210|1|2024-08-14|15/06/2024|||498000000000|508800000000|14350|1
2024-10-06 16:17:30|10308|943523|2386|24.32B|24320000000|5.53|7920628|60.76|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2024-10-06 16:17:40|10309|103132|1710|16.49B|16489999999.999998|18.8|2006997|0|35|2024-11-06|15/09/2024||-0.02||6410000000|18.799999237061|1|2024-07-23|15/06/2024|0.005|-0.01|6540000000|6570000000|17.75|1
2024-10-06 16:17:50|10310|1142378|TITC|2.6B|2600000000|34.9|37509|113.85|22|2024-11-07|15/09/2024|||||34.900001525879|1|2024-07-31|15/06/2024|||699300000|668300000|32|1
2024-10-06 16:17:57|10311|1165334|MINS|215.28B|215280000000|363.02|211570|17.13|20|2024-11-14|15/09/2024|||||363.01998901367|1|2024-07-30|15/06/2024|2.2|2.17|6200000000|6580000000|344.57000732422|1
2024-10-06 16:18:07|10312|943511|1966|1.37B|1370000000|0.33|5688522|29.41|21|2024-11-27|15/09/2024|||||0.32499998807907|1|2024-08-29|15/06/2024|||||0.13099999725819|1
2024-10-06 16:18:16|10313|49982|0639|15.03B|15030000000|3.05|7875221|16.41|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
2024-10-06 16:18:25|10314|1012318|3630|4.98B|4980000000|27.05|18372|-25.28|31|2024-11-27|15/09/2024|||||27.049999237061|1|2024-08-28|15/06/2024|||||28.10000038147|1
2024-10-06 16:18:31|10315|1171882|JUBN|125.51B|125510000000|794.4|1665336|64.12|16|2024-10-22|15/09/2024||||10716000000|794.40002441406|1|2024-07-16|15/06/2024|3.1||10240000000|10720000000|584|1
2024-10-06 16:18:40|10316|1148091|1831|3.12B|3120000000|6.7|5167267|3.43|26|2024-11-07|15/09/2024|||||6.6999998092651|1|2024-08-05|15/06/2024|||||6.6399998664856|1
2024-10-06 16:18:51|10317|37778|EATP|4.85B|4850000000|22.35|30756|-8.78|43|2024-11-14|15/09/2024|||||22.35000038147|1|2024-09-05|15/06/2024|||638900000|646100000|23.200000762939|1
2024-10-06 16:19:00|10318|1012761|6274|46.52B|46520000000|171|409619|21.71|33|2024-10-30|15/09/2024||3.19||6370000000|171|1|2024-07-24|15/06/2024|2.55|2.53|5710000000|5700000000|158|1
2024-10-06 16:19:09|10319|27084|GENTERA|37.06B|37060000000|23.47|2854348|13.44|44|2024-10-23|15/09/2024||0.8694||9160000000|23.469999313354|1|2024-07-25|15/06/2024|0.75|0.7816|8910000000|9030000000|22.270000457764|1
2024-10-06 16:19:22|10320|42676|TENr|2.3B|2300000000|19.56|197027|44.67|43|2024-11-28|15/09/2024|||||19.559999465942|1|2024-09-26|15/06/2024|||||19.540000915527|1
2024-10-06 16:19:35|10321|13196|AHCS|5.18B|5180000000|0.823|1722367|-0.47|31|2024-10-21|15/09/2024|||||0.82300001382828|1|2024-07-24|15/06/2024|||||0.80599999427795|1
2024-10-06 16:19:47|10322|41700|SETI|6.22B|6220000000|1.28|21685812|31.96|45|2024-11-15|15/09/2024|||||1.2799999713898|1|2024-08-14|15/06/2024|0.063||1490000000||1.5099999904633|1
2024-10-06 16:19:56|10323|102456|CENTEL|53.33B|53330000000|39.5|3264887|-12.71|34|2024-11-08|15/09/2024||0.1805|||39.5|1|2024-08-13|15/06/2024|0.12|0.1206|5540000000|5670000000|33|1
2024-10-06 16:20:03|10324|943446|0535|5.4B|5400000000|0.325|38176081|8.33|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
2024-10-06 16:20:18|10325|1056506|LX|598.46M|598460000|3.64|1868424|70.89|31|2024-11-19|15/09/2024|||||3.6400001049042|1|2024-08-27|15/06/2024|0.68||3640000000||1.7699999809265|1
2024-10-06 16:20:27|10326|101595|SCMA|7.6T|7600000000000|120|77315595|-20.53|33|2024-10-31|15/09/2024|||||120|1|2024-07-31|15/06/2024|||||141|1
2024-10-06 16:20:36|10327|103314|2439|28.6B|28600000000|120|3414833|41.51|33|2024-10-24|15/09/2024||2.54||11260000000|120|1|2024-07-25|15/06/2024|2.22|2.17|10290000000|10290000000|131|1
2024-10-06 16:20:47|10328|102433|BLA|39.62B|39620000000|23.2|2830875|-16.4|34|2024-11-13|15/09/2024|||||23.200000762939|1|2024-08-14|15/06/2024|0.48||10620000000||16.799999237061|1
2024-10-06 16:20:56|10329|19487|KRDMD|26.7B|26700000000|25.74|42819967|-19.96|45|2024-10-30|15/09/2024|||||25.739999771118|1|2024-08-23|15/06/2024|||13010000000|11800000000|25.360000610352|1
2024-10-06 16:21:05|10330|946718|RMT|253.52B|253520000000|3615.2|49389|38.56|38|2024-11-01|15/09/2024||22.6||12830000000|3615.1999511719|1|2024-08-13|15/06/2024|15|15.05|11840000000|11840000000|3614.8500976562|1
2024-10-06 16:21:15|10331|103101|1536|15.74B|15740000000|56.3|9721069|-13.52|33|2024-11-06|15/09/2024||0.53||1780000000|56.299999237061|1|2024-08-08|15/06/2024|0.16|0.33|1650000000|1580000000|66.199996948242|1
2024-10-06 16:21:23|10332|943441|0405|6.03B|6030000000|1.19|2474837|-4.8|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2024-10-06 16:21:32|10333|102370|PGOLD|89.41B|89410000000|31.2|1620700|8.9|38|2024-11-13|15/09/2024||0.8529|||31.200000762939|1|2024-08-08|15/06/2024|0.7888|0.7545|51180000000|51180000000|26.25|1
2024-10-06 16:21:42|10334|18048|BLDT|197.02B|197020000000|8308.65|54493|23.42|40|2025-01-22|15/12/2024||47.09||15810000000|8308.650390625|1|2024-10-31|15/09/2024||39.89||14720000000|8308.650390625|1
2024-10-06 16:21:50|10335|100034|0546|12.53B|12530000000|4.98|3531195|18.61|22|2024-11-27|15/09/2024|||||4.9800000190735|1|2024-08-29|15/06/2024|||||4.4099998474121|1
2024-10-06 16:21:56|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-10-06 16:22:07|10337|42641|HRMr|1.73B|1730000000|17.46|86777|42.41|34|2024-11-29|15/09/2024|||||17.459999084473|1|2024-09-26|15/06/2024|||||17.579999923706|1
2024-10-06 16:22:15|10338|102835|TISCO|77.86B|77860000000|97.25|4202148|-2.02|34|2025-02-06|15/12/2024||2.14||4760000000|97.25|1|2024-11-06|15/09/2024||2.13||4760000000|97.25|1
2024-10-06 16:22:25|10339|27114|CHDRAUIB|139.62B|139620000000|145.01|1344048|41.69|43|2024-10-23|15/09/2024||2.22||71180000000|145.00999450684|1|2024-07-24|15/06/2024|2.03|2.04|67450000000|67450000000|144.38999938965|1
2024-10-06 16:22:34|10340|103584|3682|31.49B|31490000000|7.47|4857172|16.72|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2024-10-06 16:22:45|10341|19258|AEFES|113.62B|113620000000|191.9|3673258|69.22|45|2024-10-30|15/09/2024||10.27||78470000000|191.89999389648|1|2024-08-20|15/06/2024||7.68|64290000000|64490000000|259|1
2024-10-06 16:22:54|10342|1012184|3211|15.43B|15430000000|101.5|37009|26.56|31|2024-10-23|15/09/2024|||||101.5|1|2024-07-24|15/06/2024|||||105|1
2024-10-06 16:23:03|10343|961712|4968|16.68B|16680000000|184|3566639|26.46|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
2024-10-06 16:23:14|10344|1140499|TVO_n|21.44B|21440000000|24.1|473834|14.22|0||
2024-10-06 16:23:23|10345|990477|0826|5.92B|5920000000|2.17|5363698|-14.23|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2024-10-06 16:23:32|10346|1012086|1795|68.42B|68420000000|258|2739517|8.4|31|2024-11-07|15/09/2024||6.21||5390000000|258|1|2024-08-08|15/06/2024|5.09|5.08|4740000000|4740000000|255.5|1
2024-10-06 16:23:41|10347|102268|MWC|80.33B|80330000000|27.2|1866756|49.94|34|2024-11-11|15/09/2024|||||27.200000762939|1|2024-08-08|15/06/2024|||9540000000||25.89999961853|1
2024-10-06 16:23:50|10348|18053|BRIG|334.43B|334430000000|1370|465537|130.91|33|2024-11-07|15/09/2024||3.60||13050000000|1370|1|2024-08-05|15/06/2024|3.6|3.6|10780000000|10780000000|1198.5500488281|1
2024-10-06 16:23:59|10349|945731|PLANB|35.17B|35170000000|8.2|10223344|-0.61|33|2024-11-13|15/09/2024||0.08|||8.1999998092651|1|2024-08-13|15/06/2024|0.06|0.06|2220000000|2220000000|6.8499999046326|1
2024-10-06 16:24:07|10350|1153712|330590|854.04B|854040000000|3515|482852|13.02|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2024-10-06 16:25:16|10351|103244|2338|12.58B|12580000000|58.9|2208724|-14.01|18|2024-11-12|15/09/2024|||||58.900001525879|1|2024-08-09|15/06/2024|||||60.200000762939|1
2024-10-06 16:25:27|10352|18712|SIMH3|4.52B|4520000000|5.24|3634974|-34.66|43|2024-11-13|15/09/2024||0.2402||10200000000|5.2399997711182|1|2024-08-08|15/06/2024|0.1557|0.1557|10310000000|9640000000|6.710000038147|1
2024-10-06 16:25:34|10353|943498|1515|6.2B|6200000000|4.78|3791734|-4.02|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2024-10-06 16:25:40|10354|980619|NVA6|1.13B|1130000000|1.4|1|3.7|0||
2024-10-06 16:25:46|10355|1123044|2019|252.39M|252390000|0.09|331000|-45.78|0||
2024-10-06 16:25:54|10356|18282|PROR|88.45B|88450000000|5328.4|9465|7.64|32|2024-11-07|15/09/2024|||||5328.3999023438|1|2024-08-21|15/06/2024|||||5428.6499023438|1
2024-10-06 16:26:03|10357|950752|200771|8.98B|8980000000|7.64|350184|-7.84|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2024-10-06 16:26:15|10358|1012995|8436|15.89B|15890000000|135|27007|-24.37|33|2024-11-07|15/09/2024||2.28||2230000000|135|1|2024-08-02|15/06/2024|2.43|2.23|1980000000|1980000000|147|1
2024-10-06 16:26:24|10359|1114113|6592|70.87B|70870000000|98|648891|-25.19|28|2024-11-01|15/09/2024||1.68||8210000000|98|1|2024-08-01|15/06/2024|1.64|1.73|7680000000|7940000000|103.5|1
2024-10-06 16:26:33|10360|950281|HEIN|7.03B|7030000000|23.26|248872|-3.57|33|2024-11-12|15/09/2024|||||23.260000228882|1|2024-08-07|15/06/2024|0.302||565500000||21.920000076294|1
2024-10-06 16:26:42|10361|18109|EIDP|150.22B|150220000000|847.1|603850|61.54|33|2024-11-08|15/09/2024|||||847.09997558594|1|2024-08-14|15/06/2024|-4.4||7510000000|5740000000|776.20001220703|1
2024-10-06 16:26:52|10362|953666|SKPR|1.64B|1640000000|1.05|2977520|1.94|33|2024-11-28|15/09/2024|||||1.0499999523163|1|2024-08-26|15/06/2024|0.018||505500000||1.0700000524521|1
2024-10-06 16:27:00|10363|1159098|SUPEREIFu|3.48B|3480000000|6.75|117862|-2.88|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
2024-10-06 16:27:10|10364|100088|1117|7.6B|7600000000|0.96|6850427|23.08|24|2024-11-27|15/09/2024|||||0.95999997854233|1|2024-08-27|15/06/2024|||||0.6700000166893|1
2024-10-06 16:27:18|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
2024-10-06 16:27:28|10366|1052357|TOA|37.97B|37970000000|19|1264553|-13.64|31|2024-11-12|15/09/2024||0.3345|||19|1|2024-08-14|15/06/2024|0.24|0.2839|5400000000|5400000000|17.39999961853|1
2024-10-06 16:27:37|10367|950206|DOVT|3.36B|3360000000|2.08|1713061|-37.16|31|2024-11-20|15/09/2024|||||2.079999923706|1|2024-08-23|15/06/2024|0.0065||265600000|265600000|3.2699999809265|1
2024-10-06 16:27:46|10368|39886|MCEI|296.05B|296050000000|5805.15|617549|184.62|34|2025-01-15|15/12/2024||26.49||2520000000|5805.1499023438|1|2024-10-21|15/09/2024||25.58||2380000000|5805.1499023438|1
2024-10-06 16:27:57|10369|1012640|5530|19.79B|19790000000|47.1|8702|28.51|32|2024-11-11|15/09/2024|||||47.099998474121|1|2024-08-08|15/06/2024|||||49.150001525879|1
2024-10-06 16:28:07|10370|103265|2367|22.06B|22060000000|32.95|26079773|76.2|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
2024-10-06 16:28:19|10371|37846|JSW|3.29B|3290000000|28.06|366922|-30.85|45|2024-11-21|15/09/2024||||2930000000|28.059999465942|1|2024-08-23|15/06/2024|||2760000000|2750000000|25.170000076294|1
2024-10-06 16:28:28|10372|1166725|GMAT3|16.23B|16230000000|7.35|3340343|16.03|21|2024-11-05|15/09/2024||0.1547||8490000000|7.3499999046326|1|2024-08-06|15/06/2024|0.1483|0.1483|7640000000|7620000000|7.0500001907349|1
2024-10-06 16:28:37|10373|30642|STBP3|12.69B|12690000000|14.69|7061239|100.44|33|2024-11-06|15/09/2024||0.2255||765750000|14.689999580383|1|2024-08-07|15/06/2024|0.2|0.2|703000000|703250000|13.588124275208|1
2024-10-06 16:28:47|10374|103470|3010|32.42B|32420000000|125|1857400|32.7|33|2024-11-11|15/09/2024||2.87||20580000000|125|1|2024-08-07|15/06/2024|2.74|2.74|19470000000|19470000000|125|1
2024-10-06 16:28:55|10375|50164|SNTJ|41.1B|41100000000|36400|36839|29.09|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
2024-10-06 16:29:04|10376|103017|1313|16.48B|16480000000|12.4|2189960|-16.78|33|2024-11-07|15/09/2024|||||12.39999961853|1|2024-08-06|15/06/2024|||||11.25|1
2024-10-06 16:29:16|10377|18046|BRLC|95.7B|95700000000|1242.75|123204|-2.2|34|2025-01-31|15/12/2024||||24100000000|1242.75|1|2024-11-05|15/09/2024||||23700000000|1242.75|1
2024-10-06 16:29:26|10378|41636|BATO|2.22B|2220000000|7.79|124175|-16.24|41|2025-02-05|15/12/2024||0.3396||802310000|7.789999961853|1|2024-10-30|15/09/2024||0.2561||570650000|7.789999961853|1
2024-10-06 16:29:35|10379|18206|IIFL|195.58B|195580000000|461|3116087|-25.38|34|2025-02-03|15/12/2024||||14600000000|461|1|2024-10-23|15/09/2024||||12170000000|461|1
2024-10-06 16:29:43|10380|946781|||||||32|2024-11-05|15/09/2024||||4210000000|2290|1|2024-08-01|15/06/2024|9.6|9.6|4000000000|4000000000|2124.1499023438|1
2024-10-06 16:29:50|10381|1112810|1119|4.26B|4260000000|2.55|7159068|-15.56|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2024-10-06 16:29:56|10382|1155902|EH|1.11B|1110000000|17.52|1079394|2.46|16|2024-11-29|15/09/2024||-0.82||121530000|17.520000457764|1|2024-08-22|15/06/2024|0.02|-0.84|102020000|92010000|12.470000267029|1
2024-10-06 16:30:03|10383|1153002|VIVA3|6.51B|6510000000|27.7|3307297|3.59|22|2024-11-07|15/09/2024||0.3435||531410000|27.700000762939|1|2024-08-08|15/06/2024|0.7287|0.5643|645270000|643140000|24.549999237061|1
2024-10-06 16:30:15|10384|37900|NEUP|3.74B|3740000000|835|601|26.71|36|2024-11-19|15/09/2024||||3140000000|835|1|2024-08-29|15/06/2024|||3040000000|3060000000|850|1
2024-10-06 16:30:25|10385|8578|2038|7.73B|7730000000|0.98|4925145|55.56|32|2024-11-27|15/09/2024|||||0.98000001907349|1|2024-08-09|15/06/2024|||||0.75|1
2024-10-06 16:30:35|10386|18246|JUBA|176.58B|176580000000|1111.95|896285|159.86|45|2024-10-25|15/09/2024||3.60||17278000000|1111.9499511719|1|2024-07-19|15/06/2024|||17320000000||727|1
2024-10-06 16:30:45|10387|103648|5469|27.43B|27430000000|52.2|3523739|-7.45|33|2024-10-28|15/09/2024|||||52.200000762939|1|2024-08-02|15/06/2024|||||51.799999237061|1
2024-10-06 16:30:56|10388|43898|020560|686.82B|686820000000|9230|80613|-8.16|45|2024-11-11|15/09/2024||584.00||2053000000000|9230|1|2024-08-14|15/06/2024||-257.00||1845000000000|9540|1
2024-10-06 16:31:04|10389|1137427|293780|188.44B|188440000000|7620|581756|-16.36|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2024-10-06 16:31:14|10390|18353|REXP|83.1B|83100000000|281.45|1025517|-43.36|33|2024-11-12|15/09/2024|||||281.45001220703|1|2024-08-14|15/06/2024|||||294.60000610352|1
2024-10-06 16:31:24|10391|13799|ENAE|5.81B|5810000000|10.96|297341|70.72|45|2024-11-22|15/09/2024||||11881000000|10.960000038147|1|2024-09-11|15/06/2024|||7760000000|7670000000|10.829999923706|1
2024-10-06 16:31:34|10392|103649|5471|7.68B|7680000000|45.75|437144|-1.82|42|2024-11-08|15/09/2024|||||45.75|1|2024-08-01|15/06/2024|||||48.099998474121|1
2024-10-06 16:31:42|10393|41377|STHHF|1.27M|1270000|0.0003|10000|-72.73|22|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1
2024-10-06 16:31:50|10394|103751|8163|13.84B|13840000000|49.8|777786|15.41|33|2024-11-05|15/09/2024||1.06||6480000000|49.799999237061|1|2024-08-07|15/06/2024|0.88|0.88|5960000000|5960000000|49.299999237061|1
2024-10-06 16:32:01|10395|41447|ENTEL|916.08B|916080000000|3033.2|237028|5.71|44|2025-01-29|15/12/2024||140.25||747000000000|3033.1999511719|1|2024-11-04|15/09/2024||91.96||683000000000|3033.1999511719|1
2024-10-06 16:32:10|10396|18106|EDEL|115.25B|115250000000|121.35|10582932|73.85|33|2024-10-25|15/09/2024|||||121.34999847412|1|2024-08-02|15/06/2024|||||68.569999694824|1
2024-10-06 16:32:21|10397|103591|3705|15.88B|15880000000|59.6|627720|34.84|31|2024-11-27|15/09/2024|||||59.599998474121|1|2024-08-08|15/06/2024|||||51.099998474121|1
2024-10-06 16:32:30|10398|950031|AVNT|82.74B|82740000000|607.25|1858193|36.22|32|2024-11-08|15/09/2024|||||607.25|1|2024-08-05|15/06/2024|8.6|8.6|16100000000|16100000000|700.25|1
2024-10-06 16:32:41|10399|103139|1718|11.24B|11240000000|8.38|5398232|6.89|31|2024-11-01|15/09/2024|||||8.3800001144409|1|2024-08-09|15/06/2024|||||8.170000076294|1
2024-10-06 16:32:49|10400|102054|TXTP|1.53B|1530000000|59.3|51600|-53.82|33|2024-11-19|15/09/2024||||80750000|59.299999237061|1|2024-08-23|15/06/2024|||87100000|88550000|83.400001525879|1
2024-10-06 16:32:57|10401|1088207|TCPI|35.5T|35500000000000|7100|9541949|-11.8|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2024-10-06 16:33:06|10402|18596|ALOS3|12.01B|12010000000|22.5|4048388|7.14|42|2024-11-13|15/09/2024||0.2667||621350000|22.5|1|2024-08-13|15/06/2024|0.3413|0.4174|626820000|627780000|23.049999237061|1
2024-10-06 16:33:16|10403|1055134|SAPR11|8.41B|8410000000|27.87|1116014|32.37|32|2025-02-06|15/12/2024||1.01||1710000000|27.870000839233|1|2024-11-07|15/09/2024||0.8585||1700000000|27.870000839233|1
2024-10-06 16:33:26|10404|103369|2520|25.96B|25960000000|47.85|10029591|40.32|35|2024-11-07|15/09/2024||1.03||5460000000|47.849998474121|1|2024-08-02|15/06/2024||2.54||9050000000|61.799999237061|1
2024-10-06 16:33:36|10405|103704|6214|31.11B|31110000000|124|1277581|15.89|32|2024-10-30|15/09/2024|||||124|1|2024-08-16|15/06/2024|||||117|1
2024-10-06 16:33:42|10406|1115822|0059|202.71M|202710000|0.024|9842350|26.32|0||
2024-10-06 16:33:53|10407|102432|BLAND|11.28B|11280000000|0.65|11759822|-13.33|31|2024-11-11|15/09/2024|||||0.64999997615814|1|2024-08-14|15/06/2024|||||0.52999997138977|1
2024-10-06 16:34:02|10408|41673|SWAY|23.71B|23710000000|4.17|19657481|111.68|33|2024-11-21|15/09/2024|||||4.1700000762939|1|2024-08-28|15/06/2024|0.0346||1580000000|1580000000|4.0799999237061|1
2024-10-06 16:34:12|10409|103353|2489|14.08B|14080000000|20.7|30706062|71.71|33|2024-11-08|15/09/2024|||||20.700000762939|1|2024-08-12|15/06/2024|||||21.64999961853|1
2024-10-06 16:34:21|10410|1017276|ADMr|549.33M|549330000|2.37|245205|22.93|29|2024-12-05|15/09/2024|||||2.3699998855591|1|2024-09-25|15/06/2024|||115600000||2.289999961853|1
2024-10-06 16:34:29|10411|103327|2456|24.97B|24970000000|94.6|3434203|0|24|2022-08-17|15/06/2022||2.71||5220000000|94.599998474121|1|2022-05-18|15/03/2022||2.31||4830000000|94.599998474121|1
2024-10-06 16:34:40|10412|43355|025860|315.02B|315020000000|6570|153573|-9.63|40|2024-11-14|15/09/2024|||||6570|1|2024-08-14|15/06/2024|||||6790|1
2024-10-06 16:34:50|10413|103084|1513|80.29B|80290000000|162.5|19798812|52.58|33|2024-11-06|15/09/2024||2.18||6830000000|162.5|1|2024-08-07|15/06/2024|1.82|1.81|6130000000|6130000000|155|1
2024-10-06 16:35:01|10414|13198|MERS|2.97B|2970000000|14.4|133247|5.06|37|2024-10-23|15/09/2024|||||14.39999961853|1|2024-08-05|15/06/2024|||||14.409999847412|1
2024-10-06 16:35:09|10415|1118184|1896|9.78B|9780000000|8.49|4660050|-18.99|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2024-10-06 16:35:18|10416|11304|NREK|144.48B|144480000000|72|2618888|1.41|36|2024-11-14|15/09/2024|||||72|1|2024-08-07|15/06/2024|||||75.900001525879|1
2024-10-06 16:35:27|10417|103391|2607|32.49B|32490000000.000004|30.45|1637112|8.75|31|2024-10-30|15/09/2024|||||30.450000762939|1|2024-08-12|15/06/2024|||||30.64999961853|1
2024-10-06 16:35:37|10418|1012575|5306|17.77B|17770000000|141|257187|7.22|33|2024-11-08|15/09/2024||2.41||1450000000|141|1|2024-08-09|15/06/2024|2.08|2.08|1360000000|1360000000|139|1
2024-10-06 16:35:49|10419|41472|PARAUCO|1.38T|1380000000000|1520|850252|27.09|40|2025-01-23|15/12/2024||50.52||86660000000|1520|1|2024-11-07|15/09/2024||25.33||72900000000|1520|1
2024-10-06 16:36:00|10420|43369|001440|2.47T|2470000000000|13280|2452809|26.76|45|2024-11-13|15/09/2024||||813000000000|13280|1|2024-07-30|15/06/2024|||864000000000|900000000000|13810|1
2024-10-06 16:36:05|10421|980663|NYVKt|408.26M|408260000|0.266|1|13.68|0||
2024-10-06 16:36:11|10422|987132|2768|1.18B|1180000000|0.17|37562000|-1.73|4|2018-04-16|15/12/2017|0.35||4040000000||14.300000190735|1|2017-09-21|15/06/2017|0.27||2910000000||5.5300002098083|1
2024-10-06 16:36:16|10423|1153251|6855|13.07B|13070000000|42.2|1691292|107.37|0||
2024-10-06 16:36:24|10424|946746|CIEA|209.26B|209260000000|551.95|307544|17.41|36|2024-10-24|15/09/2024||||23340000000|551.95001220703|1|2024-07-18|15/06/2024|5.7|5.7|22930000000|22930000000|612.54998779297|1
2024-10-06 16:36:34|10425|102518|GFPT|14.42B|14420000000|11.5|3435808|12.75|33|2024-11-07|15/09/2024||||4890000000|11.5|1|2024-08-13|15/06/2024|0.465|0.426|4840000000|4840000000|12.5|1
2024-10-06 16:36:41|10426|994404|1357|15.46B|15460000000|3.41|30718709|-2.29|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2024-10-06 16:36:50|10427|102398|AEONTS|34.5B|34500000000|138|377433|-9.21|32|2024-10-07|15/08/2024||2.82||5070000000|138|1|2024-07-05|15/05/2024|2.1|3.06|4950000000|5040000000|125.5|1
2024-10-06 16:36:59|10428|18058|CNFH|113B|113000000000|847.15|796893|9.49|34|2025-01-27|15/12/2024||16.59||3510000000|847.15002441406|1|2024-10-16|15/09/2024||15.72||3410000000|847.15002441406|1
2024-10-06 16:37:08|10429|979236|034830|224.5B|224500000000|1042|300126|-13.09|33|2024-11-25|15/09/2024|||||1042|1|2024-08-14|15/06/2024|||||1020|1
2024-10-06 16:37:15|10430|1166735|FLOT|91.59B|91590000000|102.49|6252895|-14.93|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
2024-10-06 16:37:21|10431|1160905|NY1J|37.84B|37840000000|4250|560652|10.88|0||
2024-10-06 16:37:31|10432|102388|CNPF|139.74B|139740000000|39.45|1334948|43.93|33|2024-10-31|15/09/2024||0.4632|||39.450000762939|1|2024-08-07|15/06/2024|0.5345|0.5345|19590000000|19590000000|33.099998474121|1
2024-10-06 16:37:37|10433|980607|JASt|684.97M|684970000|0.075|1|44.23|0||
2024-10-06 16:37:46|10434|103460|2913|16.91B|16910000000|21.4|3471531|2.88|32|2024-11-06|15/09/2024|||||21.39999961853|1|2024-08-08|15/06/2024|||||20.700000762939|1
2024-10-06 16:37:54|10435|1174284|TGAJ|16.32B|16320000000|12267|315992|-27.54|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2024-10-06 16:38:04|10436|1056020|SIPR|9.59B|9590000000|1.41|28961795|120.31|31|2024-11-27|15/09/2024|||||1.4099999666214|1|2024-08-22|15/06/2024|0.023|0.0215|1200000000|1200000000|1.3799999952316|1
2024-10-06 16:38:14|10437|102593|MAJOR|11.6B|11600000000|14.7|1740776|5|33|2024-11-08|15/09/2024|||||14.699999809265|1|2024-08-09|15/06/2024|0.22|0.1625|2020000000|2000000000|13.60000038147|1
2024-10-06 16:38:25|10438|980083|215200|486.98B|486980000000|44450|31662|-12.67|31|2024-11-06|15/09/2024||||255600000000|44450|1|2024-08-14|15/06/2024|||214400000000|214400000000|47900|1
2024-10-06 16:38:35|10439|103582|3673|18.04B|18040000000|44.35|10622858|30.25|42|2024-11-07|15/09/2024||0.4||18440000000|44.349998474121|1|2024-08-08|15/06/2024|0.87|0.01|19150000000|15600000000|39.349998474121|1
2024-10-06 16:38:42|10440|980662|NYVJt|876.33M|876330000|0.0505|1|21.69|0||
2024-10-06 16:38:49|10441|980717|TASCt|817.87M|817870000|0.5|1|19.05|0||
2024-10-06 16:38:59|10442|1012200|3260|26.23B|26230000000|88.9|318483|-4.41|33|2024-11-12|15/09/2024||2.91||12230000000|88.900001525879|1|2024-08-08|15/06/2024|2.58|5.22|10050000000|11980000000|88.800003051758|1
2024-10-06 16:39:18|10443|979825|100120|241.03B|241030000000|26250|8288|-15.46|33|2024-11-13|15/09/2024||||58450000000|26250|1|2024-08-02|15/06/2024|||54200000000|54130000000|26600|1
2024-10-06 16:39:33|10444|103622|4935|9.36B|9360000000|72.6|688016|42.35|33|2024-10-31|15/09/2024||1.33||1930000000|72.599998474121|1|2024-08-13|15/06/2024|1.27|1.29|1810000000|1870000000|60.099998474121|1
2024-10-06 16:39:44|10445|41681|BIMB|6.14B|6140000000|2.71|2041709|28.44|33|2024-11-27|15/09/2024|||||2.710000038147|1|2024-08-26|15/06/2024|0.061|0.061|601000000||2.75|1
2024-10-06 16:39:56|10446|103238|2328|18.09B|18090000000|34.9|2087150|-6.18|31|2024-11-07|15/09/2024|||||34.900001525879|1|2024-08-20|15/06/2024|||||35.25|1
2024-10-06 16:40:05|10447|1012605|5425|15.3B|15300000000|61.8|130583|-25.81|33|2024-11-07|15/09/2024||1.37||4260000000|61.799999237061|1|2024-08-09|15/06/2024||0.88||4000000000|58.799999237061|1
2024-10-06 16:40:16|10448|49965|0119|7.6B|7600000000|1.99|7878978|11.8|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2024-10-06 16:40:29|10449|41610|SPOR|2.16B|2160000000|1.6|603813|9.53|51|2024-11-20|15/09/2024|||||1.6000000238419|1|2024-08-23|15/06/2024|0.0501||1650000000||1.6000000238419|1
2024-10-06 16:40:38|10450|1156757|UWCB|2.24B|2240000000|2.03|2320291|-45.87|24|2024-12-17|15/10/2024|||||2.0299999713898|1|2024-09-24|15/07/2024|0.002||76050000|76100000|2.1300001144409|1
2024-10-06 16:40:47|10451|103217|2206|57.35B|57350000000|72.4|2711556|-1.9|31|2024-11-27|15/09/2024|||||72.400001525879|1|2024-08-13|15/06/2024|||||74.400001525879|1
2024-10-06 16:40:57|10452|18144|GESC|176B|176000000000|1233.45|1350856|47.44|45|2024-11-01|15/09/2024|||||1233.4499511719|1|2024-08-01|15/06/2024|53.95||15540000000|16480000000|1387.6500244141|1
2024-10-06 16:41:04|10453|1165978|ROUT|97.73B|97730000000|1552.2|224500|-0.36|18|2024-10-22|15/09/2024||13.90||10448000000|1552.1999511719|1|2024-07-19|15/06/2024|12.63|14.44|11030000000|10890000000|1827.8499755859|1
2024-10-06 16:41:15|10454|49979|0410|4.78B|4780000000|0.92|2911067|3.37|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2024-10-06 16:41:25|10455|49971|0272|6.82B|6820000000|0.85|11069735|19.72|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2024-10-06 16:41:35|10456|102992|1215|28.54B|28540000000|96.8|482570|2.65|32|2024-11-06|15/09/2024||2.29||7670000000|96.800003051758|1|2024-08-07|15/06/2024||1.99||7860000000|97.099998474121|1
2024-10-06 16:41:45|10457|43798|009450|1.03T|1030000000000|71200|83325|52.3|33|2024-11-13|15/09/2024||||327100000000|71200|1|2024-08-14|15/06/2024|||307600000000|307600000000|66900|1
2024-10-06 16:41:53|10458|969072|1282|360.96M|360960000|0.229|2404040|14.5|15|2023-04-20|15/12/2022|-0.2||410900000||0.17000000178814|1|2022-08-31|15/06/2022|-0.01||400500000||0.69999998807907|1
2024-10-06 16:42:03|10459|49977|0363|13.7B|13700000000|12.6|1062790|25.75|33|2024-11-27|15/09/2024|||||12.60000038147|1|2024-08-29|15/06/2024|||||11.579999923706|1
2024-10-06 16:42:13|10460|979222|033290|121.73B|121730000000|2280|123005|-62.82|32|2024-11-13|15/09/2024|||||2280|1|2024-08-14|15/06/2024|||||2280|1
2024-10-06 16:42:22|10461|44104|170900|641.71B|641710000000|71500|37254|20.75|42|2024-11-13|15/09/2024||1145||167950000000|71500|1|2024-08-14|15/06/2024||1267|157700000000|157700000000|68500|1
2024-10-06 16:42:32|10462|12875|HRHO|34.02B|34020000000.000004|24.65|8356839|62.38|45|2024-11-13|15/09/2024|||||24.64999961853|1|2024-08-14|15/06/2024|||||19.5|1
2024-10-06 16:42:43|10463|100080|1070|14.6B|14600000000|5.79|7601497|95.61|43|2024-11-20|15/09/2024|||||5.789999961853|1|2024-08-23|15/06/2024|||||4.6799998283386|1
2024-10-06 16:42:54|10464|50122|ARLJ|6.95B|6950000000|18070|53182|22.75|32|2024-11-18|15/09/2024||||8435000000|18070|1|2024-08-28|15/06/2024|||||17400|1
2024-10-06 16:43:04|10465|958363|214320|765.2B|765200000000|19130|42312|-11.84|34|2025-02-04|15/12/2024||569.75||651820000000|19130|1|2024-11-13|15/09/2024||812.25||536230000000|19130|1
2024-10-06 16:43:14|10466|1114561|1860|3.19B|3190000000|2.11|2740471|-34.27|16|2024-11-13|15/09/2024|||||2.1099998950958|1|2024-08-23|15/06/2024|||||1.6399999856949|1
2024-10-06 16:43:28|10467|18204|ICMN|112.52B|112520000000|363.1|5308707|57.05|45|2024-11-08|15/09/2024||||12800000000|363.10000610352|1|2024-08-09|15/06/2024|-1.9||9720000000|11120000000|368.10000610352|1
2024-10-06 16:43:37|10468|990234|0357|4.07B|4070000000.0000005|8.6|1411961|23.39|21|2024-11-27|15/09/2024|||||8.6000003814697|1|2024-08-23|15/06/2024||0.08|||7.1799998283386|1
2024-10-06 16:43:46|10469|1053087|LOMA|953.41M|953410000|8.17|465157|33.28|30|2024-11-07|15/09/2024||-0.3395||205550000|8.170000076294|1|2024-08-07|15/06/2024|50.78|-0.145|136100000000|147870000|6.1100001335144|1
2024-10-06 16:43:58|10470|18392|SOBH|191.54B|191540000000|1790.85|228537|158.09|45|2024-11-08|15/09/2024||8.53||10080000000|1790.8499755859|1|2024-08-08|15/06/2024|0.6|0.6|6400000000|6400000000|1715.0999755859|1
2024-10-06 16:44:09|10471|1064345|ATRD|205.31B|205310000000|412.45|1474133|63.88|29|2024-11-14|15/09/2024||3.10||32703000000|412.45001220703|1|2024-07-31|15/06/2024|1.5|1.35|10020000000|9830000000|348.04998779297|1
2024-10-06 16:44:17|10472|1128957|SBFG3|3.66B|3660000000|15|1847374|120.62|27|2024-11-11|15/09/2024||0.4215||1840000000|15|1|2024-07-26|15/06/2024|0.3202|0.32|1710000000|1690000000|13.229999542236|1
2024-10-06 16:44:25|10473|955768|094800|418.68B|418680000000|4510|47803|14.03|0||
2024-10-06 16:44:35|10474|103283|2392|29.34B|29340000000|63.4|12806296|53.33|33|2024-11-13|15/09/2024||1.21||27955000000|63.400001525879|1|2024-08-09|15/06/2024||1.16||22924000000|63.700000762939|1
2024-10-06 16:44:45|10475|13205|GWCS|2.04B|2040000000|3.479|594305|14.05|33|2024-10-22|15/09/2024|||||3.4790000915527|1|2024-07-23|15/06/2024|0.084|0.083|372610000|380430000|3.3110001087189|1
2024-10-06 16:44:55|10476|992665|6443|12.54B|12540000000|24.45|7169026|-14.06|33|2024-11-11|15/09/2024||0.56||2420000000|24.450000762939|1|2024-08-07|15/06/2024|0.06|0.52|1930000000|1760000000|22.950000762939|1
2024-10-06 16:45:07|10477|943505|1666|8.13B|8130000000.000001|6.35|1369005|3.76|24|2024-10-24|15/09/2024|||||6.3499999046326|1|2024-08-30|15/06/2024|||1830000000||4.9400000572205|1
2024-10-06 16:45:19|10478|100271|NBCC|304.29B|304290000000|169.01|29661840|176.84|33|2024-11-13|15/09/2024||||15898000000|169.00999450684|1|2024-08-13|15/06/2024|0.55|0.6|16270000000|18860000000|181.7799987793|1
2024-10-06 16:45:32|10479|39872|EQUN|78.18B|78180000000|122.84|6034102|48.99|45|2024-11-08|15/09/2024|||||122.83999633789|1|2024-08-14|15/06/2024|||690000000|690000000|132.27000427246|1
2024-10-06 16:45:41|10480|1056455|ICLK|32.15M|32150000|3.17|40648|61.73|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
2024-10-06 16:45:51|10481|943532|3836|1.24B|1240000000|0.81|729285|17.39|21|2024-11-27|15/09/2024|||||0.81000000238419|1|2024-08-27|15/06/2024|||||0.39500001072884|1
2024-10-06 16:46:00|10482|1073767|GMMP|63.46B|63460000000|1411.35|246471|-22.28|32|2024-10-24|15/09/2024|||||1411.3499755859|1|2024-08-07|15/06/2024|||7850000000|8600000000|1400.75|1
2024-10-06 16:46:12|10483|18727|MDIA3|8.9B|8900000000|26.53|778332|-27.39|45|2024-11-08|15/09/2024||0.76||2700000000|26.530000686646|1|2024-08-09|15/06/2024|0.68|0.56|2630000000|2630000000|29.054859161377|1
2024-10-06 16:46:22|10484|103683|6153|12.52B|12520000000|21|4056528|-2.55|33|2024-11-08|15/09/2024|||||21|1|2024-07-31|15/06/2024|||||22.35000038147|1
2024-10-06 16:46:32|10485|1012973|8358|15.13B|15130000000|59.9|67963|-11.26|31|2024-11-08|15/09/2024||0.92||1850000000|59.900001525879|1|2024-08-09|15/06/2024|0.66|0.66||1580000000|60|1
2024-10-06 16:46:40|10486|103011|||||||33|2024-10-31|15/09/2024||0.1933||3200000000|17.60000038147|1|2024-07-31|15/06/2024|0.16|0.07|3080000000|3080000000|17.799999237061|1
2024-10-06 16:46:51|10487|1012878|6589|26.76B|26760000000|87.4|107465|-10.63|33|2024-11-27|15/09/2024||-0.93||670000000|87.400001525879|1|2024-08-28|15/06/2024|-0.7019|-0.7019||288000000|85|1
2024-10-06 16:47:00|10488|103658|5534|28.19B|28190000000|97.1|2534409|30.86|36|2024-11-07|15/09/2024||4.03||6000000000|97.099998474121|1|2024-08-14|15/06/2024|1.25|1.25|2160000000|2160000000|126.5|1
2024-10-06 16:47:10|10489|103727|6412|52.5B|52500000000|131|921699|15.93|33|2024-10-31|15/09/2024||3||10190000000|131|1|2024-07-31|15/06/2024|2.28|1.96|8900000000|8900000000|134.5|1
2024-10-06 16:47:18|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
2024-10-06 16:47:28|10491|103015|1310|6.78B|6780000000|12.85|1103969|-17.63|32|2024-11-27|15/09/2024|||||12.85000038147|1|2024-08-07|15/06/2024|||||12.60000038147|1
2024-10-06 16:47:37|10492|943574|3613|8.01B|8010000000|9.57|1492476|-24.05|33|2024-10-25|15/09/2024|||||9.5699996948242|1|2024-08-30|15/06/2024|||||8.4399995803833|1
2024-10-06 16:47:45|10493|50212|BTNJ|7.66B|7660000000|956|901109|27.47|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2024-10-06 16:47:53|10494|946370|1381|11.15B|11150000000|4.57|4849570|4.58|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
2024-10-06 16:48:02|10495|950127|BERA|2.59B|2590000000|2.22|2744148|-8.06|33|2024-12-10|15/10/2024|||||2.2200000286102|1|2024-09-11|15/07/2024|0.06|0.06|846200000|846200000|2.4000000953674|1
2024-10-06 16:48:11|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|0|29|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1
2024-10-06 16:48:20|10497|50048|0861|5.04B|5040000000|3.01|3929641|28.63|40|2024-11-26|15/09/2024|||||3.0099999904633|1|2024-08-30|15/06/2024|||||3.1600000858307|1
2024-10-06 16:48:29|10498|979901|121800|256.3B|256300000000|3320|910419|0|24|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1|2022-11-14|15/09/2022|-118.55||6970000000||4430|1
2024-10-06 16:48:38|10499|1031125|6069|6.79B|6790000000|6.87|2145266|36.31|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
2024-10-06 16:48:47|10500|979322|039840|243.6B|243600000000|16260|60425|-38.06|33|2024-11-11|15/09/2024||605.78||24000000000|16260|1|2024-08-07|15/06/2024||584.60|15500000000|15500000000|18400|1
2024-10-06 16:48:56|10501|41608|MBSB|6.29B|6290000000|0.765|8608108|2.68|33|2024-11-21|15/09/2024|||||0.76499998569489|1|2024-08-28|15/06/2024|0.007||435900000||0.83999997377396|1
2024-10-06 16:49:06|10502|102180|COSCO|39.06B|39060000000|5.52|911575|20.52|31|2024-11-15|15/09/2024|||||5.5199999809265|1|2024-08-12|15/06/2024|||||4.6999998092651|1
2024-10-06 16:49:20|10503|41402|AGUASA|1.62T|1620000000000|271.01|4634510|3.44|36|2024-11-21|15/09/2024||3.34|||271.01000976562|1|2024-08-22|15/06/2024|3.53|3.84|150550000000|161270000000|277|1
2024-10-06 16:49:29|10504|102472|CKP|30.08B|30080000000|3.7|8262127|16.35|33|2024-11-07|15/09/2024|||||3.7000000476837|1|2024-08-13|15/06/2024|0.01|0.01|2470000000|2470000000|3.7200000286102|1
2024-10-06 16:49:39|10505|1013385|MAVI|34.38B|34380000000|86.55|3344522|59.32|31|2024-12-03|15/10/2024|||||86.550003051758|1|2024-09-17|15/07/2024|||7430000000||91|1
2024-10-06 16:49:47|10506|992988|3306|8.35B|8350000000|16.4|1014653|62.58|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2024-10-06 16:49:57|10507|41612|DRBM|2.05B|2049999999.9999998|1.06|1667338|-23.74|35|2024-11-21|15/09/2024|||||1.0599999427795|1|2024-08-28|15/06/2024|-0.3||3760000000||1.2699999809265|1
2024-10-06 16:50:04|10508|1156660|BLDN|2.57B|2570000000|1.33|8227003|8.17|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
2024-10-06 16:50:10|10509|1129402|1873|2.31B|2310000000|1.08|2385348|-18.8|0||
2024-10-06 16:50:17|10510|1089331|1765|1.59B|1590000000|0.193|44736053|-60.21|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2024-10-06 16:50:26|10511|104150|EGCH|168.18B|168180000000|313.41|373880|23.52|32|2024-10-25|15/09/2024|||||313.41000366211|1|2024-08-13|15/06/2024|4.18||||331.51998901367|1
2024-10-06 16:50:37|10512|100044|0697|9.18B|9180000000|1.26|2087439|-17.65|33|2024-10-25|15/09/2024|||||1.2599999904633|1|2024-08-23|15/06/2024|||||1.289999961853|1
2024-10-06 16:50:45|10513|100022|0308|6.48B|6480000000|1.17|4247481|-18.75|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
2024-10-06 16:50:53|10514|102234|FGEN|64.81B|64810000000|18.02|442017|-2.7|30|2024-11-14|15/09/2024|||||18.020000457764|1|2024-08-12|15/06/2024|||682000000||16.579999923706|1
2024-10-06 16:51:02|10515|103367|2515|18.45B|18450000000|12.05|17712668|16.43|31|2024-11-11|15/09/2024|||||12.050000190735|1|2024-08-09|15/06/2024|||||14.10000038147|1
2024-10-06 16:51:11|10516|50100|WBOJ|11.49B|11490000000|21799|129906|80.35|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2024-10-06 16:51:18|10517|990901|2362|7.75B|7750000000|0.62|20201075|63.16|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2024-10-06 16:51:23|10518|1153343|0302|3.08B|3080000000|1.08|17481204|-14.29|0||
2024-10-06 16:51:33|10519|102738|SGP|13.78B|13780000000|7.5|381089|-5.66|31|2024-11-05|15/09/2024|||||7.5|1|2024-08-09|15/06/2024|||||6.8499999046326|1
2024-10-06 16:51:42|10520|103374|2534|12.04B|12040000000|25.45|2599607|34.3|32|2024-11-11|15/09/2024|||||25.450000762939|1|2024-08-14|15/06/2024|||||26.549999237061|1
2024-10-06 16:51:50|10521|979723|086390|195.2B|195200000000|9600|131065|-17.53|33|2024-11-13|15/09/2024|||||9600|1|2024-08-14|15/06/2024|||||10410|1
2024-10-06 16:51:59|10522|1013402|ERIS|183.82B|183820000000|1350.6|343447|50.11|31|2024-11-27|15/09/2024||10.40||7580000000|1350.5999755859|1|2024-08-02|15/06/2024|6.1|6.3|7200000000|6990000000|1119.3499755859|1
2024-10-06 16:52:09|10523|18623|BRSR6|4.98B|4980000000|11.31|1251867|-0.7|45|2024-11-12|15/09/2024||0.6375||2280000000|11.310000419617|1|2024-08-13|15/06/2024|0.6024|0.6|2280000000|2280000000|11.644892692566|1
2024-10-06 16:52:19|10524|950510|TAKA|3.27B|3270000000|3.9|625886|10.17|33|2024-11-20|15/09/2024|||||3.9000000953674|1|2024-08-30|15/06/2024|0.1119||862500000||3.8499999046326|1
2024-10-06 16:52:28|10525|18155|GRPH|112.56B|112560000000|576.4|1542276|14.35|33|2024-11-07|15/09/2024||||6902000000|576.40002441406|1|2024-08-06|15/06/2024|12.1||7000000000|7280000000|486.64999389648|1
2024-10-06 16:52:36|10526|39900|RAID|57.6B|57600000000|171.13|2767902|2.41|32|2024-11-01|15/09/2024|||||171.13000488281|1|2024-08-06|15/03/2024|||||161.4700012207|1
2024-10-06 16:52:45|10527|1167986|009900|666.37B|666370000000|12700|126217|-27.01|18|2024-11-20|15/09/2024||||392600000000|12700|1|2024-08-09|15/06/2024|||434400000000|434400000000|11340|1
2024-10-06 16:52:56|10528|44010|082640|834.31B|834310000000|5350|629422|7.43|40|2024-11-07|15/09/2024||||1105000000000|5350|1|2024-08-12|15/06/2024||||1008000000000|8830|1
2024-10-06 16:53:05|10529|103554|3532|51B|51000000000|131.5|553946|-12.62|31|2024-11-06|15/09/2024||1.27||3450000000|131.5|1|2024-08-09|15/06/2024|1.14|1.14|3170000000|3170000000|138|1
2024-10-06 16:53:15|10530|103740|8070|39.3B|39300000000|57.6|10148355|86.41|33|2024-11-05|15/09/2024|||||57.599998474121|1|2024-08-06|15/06/2024|||||41.400001525879|1
2024-10-06 16:53:25|10531|1012345|4105|18.25B|18250000000|73.4|28859|-5.53|33|2024-11-01|15/09/2024||1.4||1440000000|73.400001525879|1|2024-08-02|15/06/2024|1.05|1.29|1410000000|1370000000|74.599998474121|1
2024-10-06 16:53:35|10532|1012169|3152|11.94B|11940000000|173|13541|-16.02|33|2024-11-27|15/09/2024|||||173|1|2024-08-28|15/06/2024|||||170|1
2024-10-06 16:53:44|10533|102314|SCC|143.46B|143460000000|33.75|1200187|13.88|34|2024-11-04|15/09/2024|||||33.75|1|2024-08-01|15/06/2024|||19680000000||33.450000762939|1
2024-10-06 16:53:54|10534|18766|RAPT4|3.27B|3270000000|10.6|2803432|0.08|45|2024-11-07|15/09/2024||0.4344||3250000000|10.60000038147|1|2024-08-07|15/06/2024|0.265|0.2609|2980000000|2980000000|10.5|1
2024-10-06 16:54:03|10535|43661|003530|732.65B|732650000000|3300|1970223|43.17|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2024-10-06 16:54:10|10536|961692|SSSJ|7.29B|7290000000|1532|603549|28.09|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2024-10-06 16:54:21|10537|19483|KOZAL|66.16B|66160000000|20.66|103274493|-27.25|43|2024-10-28|15/09/2024|||||20.659999847412|1|2024-09-20|15/06/2024|||2440000000|2440000000|24.260000228882|1
2024-10-06 16:54:30|10538|1010642|267260|11.59T|11590000000000|322000|519045|387.14|32|2024-11-14|15/09/2024||3346||857960000000|322000|1|2024-08-14|15/06/2024|4479.43|4479|917000000000|917000000000|276500|1
2024-10-06 16:54:40|10539|18652|CSMG3|8.66B|8660000000|22.83|1465997|59.39|43|2024-11-14|15/09/2024||0.9842||1900000000|22.829999923706|1|2024-07-30|15/06/2024|0.8552|0.8576|1850000000|1790000000|21.789226531982|1
2024-10-06 16:54:50|10540|19386|EKGYO|38.65B|38650000000|10.17|196326039|17.71|45|2024-11-05|15/09/2024|||||10.170000076294|1|2024-09-02|15/06/2024|||||11.680000305176|1
2024-10-06 16:54:58|10541|1164167|LJQQ3|600.82M|600820000|3.08|3268683|-7.22|23|2024-11-11|15/09/2024|||||3.079999923706|1|2024-08-12|15/06/2024|||641000000|655670000|4.3800001144409|1
2024-10-06 16:55:07|10542|50696|DRDJ|14.69B|14690000000|1720|1177363|12.93|32|2024-10-14|15/09/2024|||||1720|1|2024-08-21|15/06/2024|||||1807|1
2024-10-06 16:55:20|10543|1012926|8076|10.33B|10330000000|35.35|409032|9.61|33|2024-11-08|15/09/2024|||||35.349998474121|1|2024-08-08|15/06/2024|||||31.799999237061|1
2024-10-06 16:55:29|10544|40456|PGSUS|117.5B|117500000000|235|7515681|44.11|42|2024-11-06|15/09/2024|||||235|1|2024-08-12|15/06/2024|||27270000000|27270000000|232|1
2024-10-06 16:55:38|10545|1090470|CRDE|182.86B|182860000000|1149.8|18881|-12.63|32|2025-01-31|15/12/2024||28.11||10780000000|1149.8000488281|1|2024-10-18|15/09/2024||22.32||10140000000|1149.8000488281|1
2024-10-06 16:55:46|10546|1159369|344820|641.72B|641720000000|40250|19498|-1.47|19|2024-11-11|15/09/2024||||452300000000|40250|1|2024-08-07|15/06/2024|||514300000000|453300000000|40400|1
2024-10-06 16:55:55|10547|943699|EPG|13.61B|13610000000|4.86|4043049|-30.07|33|2024-11-07|15/09/2024|||||4.8600001335144|1|2024-08-14|15/06/2024|0.091|0.10|3590000000|3003000000|3.7999999523163|1
2024-10-06 16:56:04|10548|102671|PTG|17.03B|17030000000.000002|10.2|5089365|13.33|33|2024-11-11|15/09/2024|||||10.199999809265|1|2024-08-09|15/06/2024|0.28|0.25|57780000000|57810000000|8|1
2024-10-06 16:56:14|10549|50039|0658|2B|2000000000|1.22|707115|-30.29|30|2024-11-27|15/09/2024|||||1.2200000286102|1|2024-08-28|15/06/2024|||||1.0599999427795|1
2024-10-06 16:56:23|10550|100069|0906|7.74B|7740000000|6.95|942810|19.62|23|2024-11-27|15/09/2024|||||6.9499998092651|1|2024-08-13|15/06/2024|||||6.9299998283386|1
2024-10-06 16:56:33|10551|27134|HERDEZ|17.46B|17460000000|53.9|53547|36.32|39|2024-10-16|15/09/2024||1.06|||53.900001525879|1|2024-07-18|15/06/2024||1|9300000000|9120000000|52.470001220703|1
2024-10-06 16:56:43|10552|1072979|BTBT|497.62M|497620000|3.37|10816409|51.8|27|2024-12-18|15/09/2024||||31130000|3.3699998855591|1|2024-08-19|15/06/2024|-0.09|-0.03|29000000|26090000|2.9400000572205|1
2024-10-06 16:56:54|10553|103219|2208|23.26B|23260000000|18.25|4146912|-16.09|32|2024-11-08|15/09/2024||-0.28||4190000000|18.25|1|2024-07-23|15/06/2024||-0.36||4170000000|17|1
2024-10-06 16:57:04|10554|103654|5522|55.73B|55730000000|71.3|2086480|19.83|34|2024-10-24|15/09/2024||1.41||6580000000|71.300003051758|1|2024-08-08|15/06/2024|1.33|1.2|5350000000|5560000000|76.599998474121|1
2024-10-06 16:57:15|10555|1012748|6244|10.16B|10160000000|26.25|119731|-8.7|33|2024-11-05|15/09/2024||0.3||1340000000|26.25|1|2024-08-01|15/06/2024||0.17||991000000|28.700000762939|1
2024-10-06 16:57:25|10556|103437|2867|39.58B|39580000000|7.33|28406238|44.29|31|2024-10-17|15/09/2024|||||7.3299999237061|1|2024-07-19|15/06/2024|||||8.2941799163818|1
2024-10-06 16:57:35|10557|103021|1319|60.63B|60630000000|102.5|3944560|32.09|33|2024-10-28|15/09/2024||1.47||6110000000|102.5|1|2024-08-08|15/06/2024|1.76|1.76|6190000000|6190000000|90|1
2024-10-06 16:57:44|10558|947157|AEGS|254.32B|254320000000|724.55|399251|121.68|33|2024-11-05|15/09/2024||4.6||20470000000|724.54998779297|1|2024-07-30|15/06/2024|3.8|4.8|16010000000|16010000000|884.15002441406|1
2024-10-06 16:57:54|10559|18223|IRBI|360.47B|360470000000|59.69|33946649|83.66|45|2024-10-24|15/09/2024||||19830000000|59.689998626709|1|2024-08-09|15/06/2024|0.25||18530000000|17490000000|63.740001678467|1
2024-10-06 16:58:03|10560|979333|041190|552.89B|552890000000|7100|1525324|127.2|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2024-10-06 16:58:14|10561|18114|ENGI|113.66B|113660000000|202.23|7145160|41.57|34|2024-11-07|15/09/2024||||7545000000|202.22999572754|1|2024-08-09|15/06/2024|1|1|6100000000|6140000000|228.14999389648|1
2024-10-06 16:58:24|10562|941309|AGTHIA|6.58B|6580000000|7.92|726956|68.87|41|2024-11-06|15/09/2024|||||7.9200000762939|1|2024-08-06|15/06/2024|0.08|0.08|1080000000|1090000000|6.2199997901917|1
2024-10-06 16:58:36|10563|41694|PDNI|2.34B|2340000000|3.56|300264|-8.83|35|2024-11-28|15/09/2024|||||3.5599999427795|1|2024-08-27|15/06/2024|0.04||455200000|455200000|3.3800001144409|1
2024-10-06 16:58:47|10564|103797|9940|22.36B|22360000000|30.35|710145|5.57|31|2024-10-24|15/09/2024|||||30.35000038147|1|2024-07-30|15/06/2024|||||33|1
2024-10-06 16:58:54|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
2024-10-06 16:59:04|10566|18165|GNFC|94.89B|94890000000|645.75|1388835|4.71|42|2024-11-07|15/09/2024|||||645.75|1|2024-08-13|15/06/2024|||||669.70001220703|1
2024-10-06 16:59:16|10567|102163|DNL|47.64B|47640000000|6.67|1882986|6.7|33|2024-11-06|15/09/2024|||||6.6700000762939|1|2024-08-13|15/06/2024|||10140000000|10140000000|5.8499999046326|1
2024-10-06 16:59:26|10568|19482|KOZAA|23.11B|23110000000|59.55|14235526|-14.93|42|2024-10-28|15/09/2024|||||59.549999237061|1|2024-09-30|15/06/2024|||||67.75|1
2024-10-06 16:59:35|10569|103646|5388|32.32B|32320000000|108.5|2223199|-10.33|33|2024-11-07|15/09/2024||1.98||14820000000|108.5|1|2024-07-30|15/06/2024|1.84|1.62|13710000000|13710000000|113.5|1
2024-10-06 16:59:44|10570|100126|2233|6.44B|6440000000|1.18|22101293|73.53|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
2024-10-06 16:59:53|10571|979824|100090|887.34B|887340000000|14990|222491|-9.81|32|2024-11-12|15/09/2024||270.66||245460000000|14990|1|2024-08-14|15/06/2024||370.69|173400000000|173330000000|13000|1
2024-10-06 17:00:12|10572|1012368|4147|21.35B|21350000000|78.2|34219|-10.93|33|2024-11-12|15/09/2024||0.0789||228000000|78.199996948242|1|2024-08-09|15/06/2024|-0.1|-0.0591|147000000|151000000|76.699996948242|1
2024-10-06 17:00:27|10573|1012146|3081|32.02B|32020000000.000004|346|938481|202.18|34|2025-01-29|15/12/2024||0.0486||360670000|346|1|2024-10-23|15/09/2024||-0.3786||328330000|346|1
2024-10-06 17:00:40|10574|996059|MOVI3|2.11B|2109999999.9999998|5.89|4328348|-43.37|32|2024-11-12|15/09/2024||0.1655||3300000000|5.8899998664856|1|2024-08-06|15/06/2024|0.2211|0.1737|3440000000|3410000000|6.4299998283386|1
2024-10-06 17:00:51|10575|13209|MCGS|1.23B|1230000000|4.366|1070487|-19.61|31|2024-10-21|15/09/2024|||||4.3660001754761|1|2024-07-21|15/06/2024|||||4.2880001068115|1
2024-10-06 17:01:02|10576|100244|JUST|101.53B|101530000000|1193.9|752431|59.78|44|2025-01-27|15/12/2024||10.82||2650000000|1193.9000244141|1|2024-10-30|15/09/2024||8.44||2610000000|1193.9000244141|1
2024-10-06 17:01:15|10577|103086|1515|6.64B|6640000000|36.6|773347|-16.63|31|2024-10-31|15/09/2024|||||36.599998474121|1|2024-08-07|15/06/2024|||||37.549999237061|1
2024-10-06 17:01:26|10578|41640|YTLS|26.88B|26880000000|2.44|20774147|73.05|40|2024-11-21|15/09/2024|||||2.4400000572205|1|2024-08-21|15/12/2023|0.0535|0.05|7530000000|7530000000|3.1400001049042|1
2024-10-06 17:01:37|10579|13694|MSNG|76.8B|76800000000|2.516|27347591|-17.1|39|2024-10-28|15/09/2024|||||2.5160000324249|1|2024-07-31|15/06/2024|||||2.5|1
2024-10-06 17:01:42|10580|1161014|9996|2.72B|2720000000|4.16|3435125|-31.91|0||
2024-10-06 17:01:51|10581|42628|EYDr|602.79M|602790000|5.66|32617|1.07|36|2024-11-27|15/09/2024|||||5.6599998474121|1|2024-09-26|15/06/2024|||||5.75|1
2024-10-06 17:01:59|10582|103082|1507|26.48B|26480000000|64.8|95755|0|23|2022-05-18|15/03/2022|||||64.800003051758|1|2022-03-02|15/12/2021|0.17|||4645000000|64.5|1
2024-10-06 17:02:13|10583|42672|SRSr|697.97M|697970000|10.86|41763|49.38|36|2024-10-24|15/09/2024|||||10.859999656677|1|2024-09-02|15/06/2024|||||9.9399995803833|1
2024-10-06 17:02:18|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
2024-10-06 17:02:29|10585|103234|2323|13.07B|13070000000|12|14358745|0|31|2024-11-11|15/09/2024|||||12|1|2024-08-12|15/06/2024|||||11.60000038147|1
2024-10-06 17:02:39|10586|997897|145720|694.22B|694220000000|80500|69107|-21|32|2024-11-13|15/09/2024||2523||111980000000|80500|1|2024-08-14|15/06/2024||2971|111700000000|111200000000|87400|1
2024-10-06 17:02:48|10587|103590|3704|15.23B|15230000000|37.75|1143132|-23.12|33|2024-11-04|15/09/2024||0.615||6870000000|37.75|1|2024-08-05|15/06/2024|0.32|0.32|6510000000|6510000000|36.799999237061|1
2024-10-06 17:02:56|10588|50022|3818|2.43B|2430000000|0.415|2371310|61.48|11|2023-06-22|15/12/2023|||||0.30063900351524|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2024-10-06 17:03:04|10589|41407|AESANDES|840.51B|840510000000|81|19732|-0.07|20|2024-05-07|15/03/2024|||||81|1|2024-02-27|15/12/2023||0.003|||81.059997558594|1
2024-10-06 17:03:10|10590|50054|1361|9.08B|9080000000|4.39|4213638|12.28|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2024-10-06 17:03:19|10591|950528|UNSM|4.94B|4940000000|3.06|1280831|-5.85|33|2024-10-25|15/09/2024|||||3.0599999427795|1|2024-07-30|15/06/2024|0.009||394600000||4.1199998855591|1
2024-10-06 17:03:28|10592|1073430|TENP|581.26M|581260000|91.65|13743|8.98|28|2024-11-18|15/09/2024||||110400000|91.650001525879|1|2024-08-26|15/06/2024||8.54|98000000|96450000|85.5|1
2024-10-06 17:03:33|10593|1141275|1931|3.23B|3230000000|1.99|647672|48.51|0||
2024-10-06 17:03:42|10594|1052835|TRAXIONA|10.72B|10720000000|19.17|1061416|-35.02|31|2024-10-21|15/09/2024||0.6149||7590000000|19.170000076294|1|2024-07-22|15/06/2024|0.3922|0.3936|7370000000|7370000000|24.319999694824|1
2024-10-06 17:03:52|10595|953717|8341|11.78B|11780000000|90.6|224497|-20.18|33|2024-11-08|15/09/2024||0.85||851000000|90.599998474121|1|2024-08-08|15/06/2024|1.01|1.35|949000000|949000000|93.699996948242|1
2024-10-06 17:04:01|10596|18256|KARU|167.96B|167960000000|208.69|1861890|57.32|35|2024-11-01|15/09/2024||4.30|||208.69000244141|1|2024-07-18|15/06/2024|5.7|5.2|26730000000|9890000000|202.05000305176|1
2024-10-06 17:04:16|10597|18403|SRID|134.07B|134070000000|1457.9|416288|191.32|35|2024-10-30|15/09/2024||||9775000000|1457.9000244141|1|2024-07-29|15/06/2024|7.6|8.45|10880000000|10880000000|1021.5999755859|1
2024-10-06 17:04:25|10598|985148|CLHO|10.96B|10960000000|7.58|1300013|96.37|31|2024-11-25|15/09/2024|||||7.5799999237061|1|2024-09-09|15/06/2024|0.1|0.1|1190000000|1190000000|6.1500000953674|1
2024-10-06 17:04:31|10599|1096080|1911|3.27B|3270000000|5.75|7958106|-20.91|0||
2024-10-06 17:04:39|10600|943499|1600|3.74B|3740000000|3.86|1035855|1.31|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
2024-10-06 17:04:52|10601|102505|BSRC|28.21B|28210000000|8.15|5070608|-17.68|34|2024-11-06|15/09/2024||0.17|||8.1499996185303|1|2024-08-07|15/06/2024|0.06|0.04|66050000000|66790000000|6.8000001907349|1
2024-10-06 17:05:04|10602|19583|TKFEN|18.28B|18280000000|49.4|4303677|-7.66|45|2024-11-07|15/09/2024|||||49.400001525879|1|2024-09-26|15/06/2024|||18240000000||57|1
2024-10-06 17:05:17|10603|42644|HEPr|2.14B|2140000000.0000002|7|210734|4.17|45|2024-11-14|15/09/2024||0.045||3330000000|7|1|2024-08-29|15/06/2024|0.17|0.1|3270000000|3520000000|7.0599999427795|1
2024-10-06 17:05:28|10604|1093999|298000|173.1B|173100000000|45800|10269|-44.95|27|2024-11-14|15/09/2024||||716000000000|45800|1|2024-08-13|15/06/2024||||743000000000|46250|1
2024-10-06 17:05:37|10605|979768|092040|248.87B|248870000000|4540|401882|-24.33|33|2024-11-12|15/09/2024|||||4540|1|2024-08-14|15/06/2024|||||5170|1
2024-10-06 17:05:42|10606|1156019|9909|2.17B|2170000000|3.38|623750|4|0||
2024-10-06 17:05:52|10607|50507|ANIM3|909.51M|909510000|2.41|6976992|1.67|33|2024-11-11|15/09/2024||0.0906||960560000|2.4100000858307|1|2024-08-12|15/06/2024|0.0651|0.1004|977000000|977000000|3.2482628822327|1
2024-10-06 17:06:00|10608|969094|3813|3.06B|3060000000|0.59|2229591|-14.49|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
2024-10-06 17:06:11|10609|13696|NMTP|158.68B|158680000000|8.59|19428059|-31.69|37|2024-12-02|15/09/2024|||||8.5900001525879|1|2024-08-26|15/06/2024|||||8.3199996948242|1
2024-10-06 17:06:20|10610|943449|0579|17.73B|17730000000|2.15|6190314|36.08|22|2024-10-25|15/09/2024|||||2.1500000953674|1|2024-08-29|15/06/2024|||||1.8300000429153|1
2024-10-06 17:06:29|10611|100071|0934|11.98B|11980000000|4.82|5424853|55.99|34|2024-11-27|15/09/2024|||||4.8200001716614|1|2024-08-20|15/06/2024|||||4.5|1
2024-10-06 17:06:35|10612|980727|TTAt|294.62M|294620000|0.161|1|8.78|0||
2024-10-06 17:06:45|10613|13218|QANC|2.41B|2410000000|3.687|387545|4.32|38|2024-10-16|15/09/2024|||||3.6870000362396|1|2024-08-11|15/06/2024|||||3.6559998989105|1
2024-10-06 17:06:55|10614|12889|TMGH|127.53B|127530000000|61.8|4664015|379.07|45|2024-11-27|15/09/2024|||||61.799999237061|1|2024-08-28|15/06/2024|0.73|0.73|10230000000|10230000000|57.5|1
2024-10-06 17:07:01|10615|1131567|6055|13.52B|13520000000|19.54|1990500|77.31|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
2024-10-06 17:07:17|10616|37730|ATTP|2.02B|2020000000|20.36|191067|-14.95|45|2024-11-06|15/09/2024||||3075000000|20.360000610352|1|2024-08-28|15/06/2024|||3340000000|3340000000|17.389999389648|1
2024-10-06 17:07:22|10617|1162598|9997|7.51B|7510000000|6.21|735157|10.46|0||
2024-10-06 17:07:32|10618|992657|3413|35.42B|35420000000|345|2045650|81.58|33|2024-11-07|15/09/2024||5.93||4160000000|345|1|2024-08-08|15/06/2024|6.75|6.28|3720000000|3710000000|297.5|1
2024-10-06 17:07:41|10619|1062839|MPARK|67.09B|67090000000|322.5|542239|107.4|32|2024-11-07|15/09/2024|||||322.5|1|2024-08-21|15/06/2024|||7700000000|7530000000|359.75|1
2024-10-06 17:07:50|10620|999097|0581|4.99B|4990000000|1.34|1559996|23.93|21|2024-11-27|15/09/2024|||||1.3400000333786|1|2024-08-29|15/06/2024|||||1.1000000238419|1
2024-10-06 17:07:59|10621|18033|BASF|354.2B|354200000000|8182.95|71103|226.44|33|2024-11-07|15/09/2024||28.70||36976000000|8182.9501953125|1|2024-08-07|15/06/2024|48.6|35.9|40000000000|39640000000|5777.6499023438|1
2024-10-06 17:08:08|10622|43922|026890|305.18B|305180000000|8350|76746|28.46|31|2024-11-12|15/09/2024|||||8350|1|2024-08-14|15/06/2024|||||9920|1
2024-10-06 17:08:18|10623|100051|0743|3.9B|3900000000|2.49|2476510|-1.58|27|2024-10-25|15/09/2024|||||2.4900000095367|1|2024-08-02|15/06/2024|||||2.8900001049042|1
2024-10-06 17:08:32|10624|103155|1736|46.04B|46040000000|152|1321571|94.87|33|2024-11-11|15/09/2024||1.9||12190000000|152|1|2024-08-07|15/06/2024|0.965|0.73|10310000000|10300000000|101.5|1
2024-10-06 17:08:42|10625|947275|BAMN|72.79B|72790000000|2247.8|88547|1.39|38|2024-11-01|15/09/2024||||4312000000|2247.8000488281|1|2024-08-07|15/06/2024|||4180000000|4970000000|2292.6000976562|1
2024-10-06 17:08:52|10626|19509|MGROS|79.48B|79480000000|439|1465052|6.35|45|2024-10-31|15/09/2024|||||439|1|2024-08-20|15/06/2024|||62200000000|64290000000|522|1
2024-10-06 17:08:58|10627|1008732|2001|3.49B|3490000000|2.26|2190650|8.65|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
2024-10-06 17:09:12|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
2024-10-06 17:09:23|10629|18741|MYPK3|1.57B|1570000000|10.51|1151211|-15.72|45|2024-11-06|15/09/2024||0.6122||4000000000|10.510000228882|1|2024-08-07|15/06/2024|0.2457|0.4867|3850000000|3860000000|11.14999961853|1
2024-10-06 17:09:34|10630|12888|SWDY|207.52B|207520000000|97|1401781|333.81|45|2024-11-11|15/09/2024|||||97|1|2024-08-20|15/06/2024|||50120000000|50120000000|58.700000762939|1
2024-10-06 17:09:45|10631|103255|2355|15.96B|15960000000|40.15|3220497|-0.12|33|2024-11-11|15/09/2024||0.79||4250000000|40.150001525879|1|2024-08-08|15/06/2024|0.85|0.78|4170000000|4170000000|41.799999237061|1
2024-10-06 17:09:53|10632|1082079|6100|1.74B|1740000000|3.39|5150597|-49.55|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2024-10-06 17:10:02|10633|103389|2605|16.86B|16860000000|28.8|6670293|18.52|33|2024-11-06|15/09/2024||0.46||1140000000|28.799999237061|1|2024-08-09|15/06/2024|1.2|1.2|1210000000|1210000000|25.450000762939|1
2024-10-06 17:10:13|10634|1012379|4162|12.74B|12740000000|88.7|23966|-1.44|33|2024-11-27|15/09/2024||0.67||206000000|88.699996948242|1|2024-08-28|15/06/2024|1.09|1.09|262000000|262000000|86.5|1
2024-10-06 17:10:19|10635|1117969|1890|3.02B|3020000000|1.5|2327020|-30.23|0||
2024-10-06 17:10:29|10636|950273|GNIC|408.61M|408610000|0.605|15048411|-58.83|33|2024-10-22|15/09/2024|||||0.60500001907349|1|2024-08-23|15/06/2024|0.006||27800000||1.1399999856949|1
2024-10-06 17:10:39|10637|43462|073240|1.27T|1270000000000|4420|643057|-1.89|45|2024-11-13|15/09/2024||128.46||1118540000000|4420|1|2024-07-30|15/06/2024||165.24|1132000000000|1120900000000|5220|1
2024-10-06 17:10:47|10638|1061667|166090|610.79B|610790000000|31250|179413|-40.25|31|2024-11-13|15/09/2024||1034||64720000000|31250|1|2024-08-14|15/06/2024||964.00|61300000000|61300000000|40100|1
2024-10-06 17:10:56|10639|979582|065660|136.34B|136340000000|14010|18084|0.5|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2024-10-06 17:11:06|10640|103360|2501|28.99B|28990000000|25|6220529|66.67|33|2024-11-12|15/09/2024||0.25||3440000000|25|1|2024-08-07|15/06/2024||0.37||4200000000|25.950000762939|1
2024-10-06 17:11:16|10641|103196|2031|19.43B|19430000000|60.5|1445829|29.27|33|2024-11-05|15/09/2024||1.49||4280000000|60.5|1|2024-07-29|15/06/2024|4.16|0.82|3670000000|4080000000|58.299999237061|1
2024-10-06 17:11:25|10642|993203|PNBH|245.51B|245510000000|944.85|2801097|31.16|34|2025-01-23|15/12/2024||17.89||7230000000|944.84997558594|1|2024-11-27|15/09/2024||17.15||7110000000|944.84997558594|1
2024-10-06 17:11:35|10643|18302|NCCL|188.57B|188570000000|300.5|5404071|89.05|45|2024-11-07|15/09/2024||||48730000000|300.5|1|2024-08-06|15/06/2024|3.2|3.22|47130000000|47130000000|322|1
2024-10-06 17:11:43|10644|1166255|294090|171.35B|171350000000|5630|1471024|-73.63|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2024-10-06 17:11:50|10645|1169011|INTB3|6.65B|6650000000|20.29|1111009|4.62|18|2024-10-28|15/09/2024||0.4346||1160000000|20.290000915527|1|2024-07-29|15/06/2024|0.36|0.3629|1190000000|1180000000|22.209999084473|1
2024-10-06 17:12:01|10646|17995|ALOK|127.71B|127710000000|25.72|22488953|37.54|34|2024-11-14|15/09/2024|||||25.719999313354|1|2024-07-16|15/06/2024|||||27.239999771118|1
2024-10-06 17:12:09|10647|953529|LNTAq|835.23M|835230000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2024-10-06 17:12:19|10648|41661|CAPI|3.73B|3730000000|0.865|15083491|-8.47|45|2024-11-27|15/09/2024|||||0.86500000953674|1|2024-08-29|15/06/2024|-0.0605||4860000000||0.79000002145767|1
2024-10-06 17:12:28|10649|100272|VAIB|49.58B|49580000000|298.7|942777|-29.96|32|2024-10-28|15/09/2024|||||298.70001220703|1|2024-08-01|15/06/2024|||7560000000||341.04998779297|1
2024-10-06 17:12:38|10650|950325|IOIP|11.78B|11780000000|2.14|5419034|20.9|33|2024-11-21|15/09/2024|||||2.1400001049042|1|2024-08-28|15/06/2024|0.281||782600000||1.9800000190735|1
2024-10-06 17:12:45|10651|990647|1176|1.69B|1690000000|0.234|80122445|-54.12|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2024-10-06 17:12:55|10652|37811|GPW|1.82B|1820000000|43.4|42088|19.3|45|2024-11-07|15/09/2024|||||43.400001525879|1|2024-08-22|15/06/2024|||120900000|122500000|43.349998474121|1
2024-10-06 17:13:05|10653|43575|001060|683.32B|683320000000|27600|139109|-25.33|35|2024-11-13|15/09/2024||480.70||198800000000|27600|1|2024-08-14|15/06/2024||515.36|172300000000|190900000000|28750|1
2024-10-06 17:13:13|10654|978765|THYO|42.62B|42620000000|804.3|183657|40.26|33|2024-11-11|15/09/2024||3.94||1482000000|804.29998779297|1|2024-07-23|15/06/2024|4.5|4.5|1570000000|1540000000|643.5|1
2024-10-06 17:13:23|10655|1056491|ZAMP3|725.66M|725660000|2.66|730118|-55.78|31|2024-11-07|15/09/2024||0.0701||1090000000|2.6600000858307|1|2024-08-08|15/06/2024|-0.0999|-0.0098|1110000000|1030000000|3.25|1
2024-10-06 17:13:32|10656|102384|RRHI|57.94B|57940000000|40.4|430646|-11.21|35|2025-01-30|15/12/2024||2.19|||40.400001525879|1|2024-10-31|15/09/2024||1.25|||40.400001525879|1
2024-10-06 17:13:42|10657|39850|BACO|34.28B|34280000000|240.22|619426|3.7|47|2024-11-07|15/09/2024||||2350000000|240.2200012207|1|2024-08-09|15/06/2024|2.7|2.78|2410000000|2620000000|280.10000610352|1
2024-10-06 17:13:52|10658|19431|GUBRF|66.33B|66330000000|198.6|7686897|-44.65|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
2024-10-06 17:14:02|10659|18035|BEML|152.62B|152620000000|3664|554698|57.07|38|2024-11-07|15/09/2024||||8785000000|3664|1|2024-08-05|15/06/2024|-16.9|-16.9|6340000000|6340000000|4439.1499023438|1
2024-10-06 17:14:14|10660|19370|DOHOL|36.12B|36120000000|13.82|23216775|-1.34|44|2024-11-06|15/09/2024|||||13.819999694824|1|2024-08-16|15/06/2024|||||16.079999923706|1
2024-10-06 17:14:22|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
2024-10-06 17:14:27|10662|1166991|9993|19.26B|19260000000|4.76|1475871|46.01|0||
2024-10-06 17:14:39|10663|979452|052400|216.05B|216050000000|14560|41804|-25.18|31|2024-11-08|15/09/2024|||||14560|1|2024-08-05|15/06/2024|||||14680|1
2024-10-06 17:14:45|10664|980648|NFSt|1.21B|1210000000|1.1|1|-13.39|0||
2024-10-06 17:14:54|10665|1052402|QD|433.73M|433730000|2.29|510119|6.51|31|2024-11-18|15/09/2024|||||2.289999961853|1|2024-09-06|15/06/2024|||||1.8400000333786|1
2024-10-06 17:15:03|10666|102222|DMC|153.22B|153220000000|11.54|2381267|12.36|34|2024-11-12|15/09/2024|||||11.539999961853|1|2024-08-05|15/06/2024|||28090000000||11.300000190735|1
2024-10-06 17:15:20|10667|979653|074600|665.09B|665090000000|25300|296601|-12|33|2024-11-13|15/09/2024||951.00||237300000000|25300|1|2024-08-14|15/06/2024||880.00|233000000000|224870000000|29100|1
2024-10-06 17:15:30|10668|1012843|6541|11.09B|11090000000|67.6|331336|4.97|31|2024-11-11|15/09/2024|||||67.599998474121|1|2024-08-07|15/06/2024|||||47|1
2024-10-06 17:15:46|10669|1072173|042000|730.18B|730180000000|30200|840277|169.88|31|2024-11-13|15/09/2024||||70550000000|30200|1|2024-08-14|15/06/2024|||75800000000|75900000000|33600|1
2024-10-06 17:15:56|10670|43387|012630|541.34B|541340000000.00006|10820|179712|73.68|43|2024-11-13|15/09/2024|||||10820|1|2024-08-14|15/06/2024|||||10160|1
2024-10-06 17:16:02|10671|1095935|2552|1.31B|1310000000|1.34|1626978|-12.42|4|2023-03-14|15/12/2022||0.05||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2024-10-06 17:16:14|10672|50069|2877|7.16B|7160000000|9.48|759535|24.74|30|2024-11-27|15/09/2024|||||9.4799995422363|1|2024-08-29|15/06/2024|||969000000||8.0600004196167|1
2024-10-06 17:16:34|10673|29589|TGS|3.74B|3740000000|19.57|157275|81.88|36|2024-11-04|15/09/2024||-0.32|||19.569999694824|1|2024-08-05|15/06/2024|0.4867|0.54|282460000||16.059999465942|1
2024-10-06 17:16:42|10674|1167308|AERI3|386.39M|386390000|6.31|359378|-61.05|22|2025-02-05|15/12/2024||-0.6884||375060000|6.3099999427795|1|2024-11-06|15/09/2024||-0.7256||473280000|6.3099999427795|1
2024-10-06 17:16:52|10675|962574|AESB3|7.07B|7070000000|11.71|3526564|12.11|34|2024-11-05|15/09/2024||0.0988||918180000|11.710000038147|1|2024-08-01|15/06/2024|-0.2309|0.084|872000000|871930000|11.289999961853|1
2024-10-06 17:16:58|10676|1161013|9983|1.79B|1790000000|1.4|339210|-28.19|0||
2024-10-06 17:17:08|10677|19513|OYAKC|80.15B|80150000000|64.3|5333131|-16.49|42|2024-11-07|15/09/2024|||||64.300003051758|1|2024-09-03|15/06/2024|||||70|1
2024-10-06 17:17:18|10678|979379|045390|179B|179000000000|2540|626560|-16.31|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2024-10-06 17:17:29|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
2024-10-06 17:17:37|10680|943443|0468|3.45B|3450000000|2.45|1904345|18.63|6|2023-03-28|15/12/2022|||||1.6030579805374|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2024-10-06 17:17:47|10681|18756|POMO4|8.31B|8310000000.000001|8.03|8668173|83.88|42|2024-10-31|15/09/2024|||||8.0299997329712|1|2024-08-01|15/06/2024|||2090000000|2210000000|5.9663691520691|1
2024-10-06 17:17:57|10682|979766|091700|370.6B|370600000000|7130|178444|-10.31|34|2024-11-13|15/09/2024||175.45||397120000000|7130|1|2024-08-14|15/06/2024|263.35|263.35|369900000000|369900000000|7370|1
2024-10-06 17:18:02|10683|1163131|1477|4.65B|4650000000|6.82|2140916|-8.7|0||
2024-10-06 17:18:12|10684|950210|DUFU|942.67M|942670000|1.77|1463928|4.73|31|2024-10-29|15/09/2024|||||1.7699999809265|1|2024-07-30|15/06/2024|||||2.329999923706|1
2024-10-06 17:18:21|10685|979274|036930|1.28T|1280000000000|27050|524451|-1.46|33|2024-11-13|15/09/2024||527.00||131360000000|27050|1|2024-08-14|15/06/2024||502.00|97300000000|97150000000|27400|1
2024-10-06 17:18:31|10686|980078|214450|2.08T|2080000000000|201000|236640|60.67|33|2024-11-11|15/09/2024||2662||86930000000|201000|1|2024-08-14|15/06/2024||2232|83200000000|83220000000|172300|1
2024-10-06 17:18:38|10687|100104|1668|3.89B|3890000000|0.34|21873601|-20.93|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
2024-10-06 17:18:46|10688|40451|BERA|9.35B|9350000000|13.69|8503084|-22.39|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
2024-10-06 17:18:57|10689|43394|049770|611.67B|611670000000|31700|35517|1.93|43|2024-11-13|15/09/2024||||1253900000000|31700|1|2024-08-09|15/06/2024|||1061500000000|1064550000000|34450|1
2024-10-06 17:19:07|10690|979665|078160|196.07B|196070000000|5750|41730|-18.67|31|2024-11-14|15/09/2024|||||5750|1|2024-08-14|15/06/2024|||||6050|1
2024-10-06 17:19:21|10691|979796|095610|300.66B|300660000000|17140|189965|-14.3|34|2024-11-13|15/09/2024||258.19||77800000000|17140|1|2024-08-14|15/06/2024|653.62|201.03|60510000000|64840000000|18410|1
2024-10-06 17:19:30|10692|986320|DIBL|74.59B|74590000000|510.15|553896|56.58|35|2024-11-11|15/09/2024|||||510.14999389648|1|2024-08-13|15/06/2024|3.2|3.2|23580000000|23580000000|556.79998779297|1
2024-10-06 17:19:40|10693|19436|HEKTS|10.37B|10370000000|4.1|155507936|-53.22|31|2024-11-07|15/09/2024|||||4.0999999046326|1|2024-08-29|15/06/2024|||||4.0872988700867|1
2024-10-06 17:19:51|10694|101633|WIKA|14.75T|14750000000000|370|186490385|-1.48|33|2024-10-30|15/09/2024|||||370|1|2024-08-27|15/06/2024|||||354|1
2024-10-06 17:20:03|10695|37759|CIEP|2.79B|2790000000|53|10229|-1.85|41|2024-05-28|15/03/2024||||1449000000|53|1|2024-03-26|15/12/2023|||||53|1
2024-10-06 17:20:10|10696|1062273|ENJSA|66.49B|66489999999.99999|56.3|3984536|13.44|32|2024-11-04|15/09/2024|||||56.299999237061|1|2024-08-26|15/06/2024|||39670000000|39670000000|60|1
2024-10-06 17:20:20|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
2024-10-06 17:20:29|10698|947439|CEAT|123.72B|123720000000|3054.9|279221|43.74|40|2025-01-22|15/12/2024||43.1||33790000000|3054.8999023438|1|2024-10-23|15/09/2024||34||32960000000|3054.8999023438|1
2024-10-06 17:20:35|10699|946381|0520|1.66B|1660000000|1.53|9855419|-51.89|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
2024-10-06 17:20:44|10700|1006224|183300|594.82B|594820000000|57300|109161|16.35|33|2024-11-13|15/09/2024||||139900000000|57300|1|2024-08-14|15/06/2024|||133600000000|125350000000|67600|1
2024-10-06 17:20:52|10701|1142501|319660|661.89B|661890000000|22850|329755|18.27|22|2024-11-13|15/09/2024||1085||107880000000|22850|1|2024-08-14|15/06/2024||684.00|97100000000|97100000000|29700|1
2024-10-06 17:20:59|10702|1142482|299660|118.39B|118390000000|5610|5107138|31.23|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
2024-10-06 17:21:10|10703|19433|HALKB|114.74B|114740000000|15.97|42006779|-1.42|44|2024-11-07|15/09/2024||0.76||31260000000|15.970000267029|1|2024-08-12|15/06/2024|0.48|0.45|14810000000|26320000000|15.369999885559|1
2024-10-06 17:21:20|10704|18178|HEGL|90.91B|90910000000|2355.45|338967|32.48|38|2024-11-07|15/09/2024||||7200000000|2355.4499511719|1|2024-08-13|15/06/2024|5.97||5710000000|6000000000|2100.6499023438|1
2024-10-06 17:21:26|10705|958368|SCOG|5.48B|5480000000|4.25|4252014|121.35|0||
2024-10-06 17:21:35|10706|992737|217270|251.79B|251790000000|5620|88419|-29.93|31|2024-11-13|15/09/2024|||||5620|1|2024-08-14|15/06/2024|||||5370|1
2024-10-06 17:21:43|10707|990500|0863|3.24B|3240000000|5.17|1298871|29.25|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
2024-10-06 17:21:52|10708|945149|AMANT|2.73B|2730000000|1.1|2572844|6.8|30|2024-11-06|15/09/2024|||||1.1000000238419|1|2024-08-15|15/06/2024|0.02|0.02|222000000|222000000|1.1200000047684|1
2024-10-06 17:22:01|10709|979433|050890|271.83B|271829999999.99997|4495|256791|-33.99|31|2024-11-13|15/09/2024||||76400000000|4495|1|2024-08-14|15/06/2024||||70600000000|4750|1
2024-10-06 17:22:13|10710|1155950|9928|589.39M|589390000|0.6|1589889|7.14|18|2024-11-27|15/09/2024|||||0.60000002384186|1|2024-08-27|15/06/2024|||||0.48500001430511|1
2024-10-06 17:22:24|10711|979110|018000|127.14B|127140000000|755|685013|-35.37|32|2024-11-13|15/09/2024|||||755|1|2024-08-14|15/06/2024|||||788|1
2024-10-06 17:22:35|10712|103161|1789|19.81B|19810000000|25.05|559934|-9.73|41|2024-11-05|15/09/2024||0.08||740000000|25.049999237061|1|2024-08-05|15/06/2024||0.08||826000000|25.75|1
2024-10-06 17:22:46|10713|103250|2349|11.1B|11100000000|16|34242286|98.02|40|2024-11-11|15/09/2024|||||16|1|2024-08-12|15/06/2024|||||15.300000190735|1
2024-10-06 17:22:55|10714|104349|UBL|361.6B|361600000000|295.38|788880|98.52|33|2024-10-16|15/09/2024|||||295.38000488281|1|2024-07-31|15/06/2024|11.32|11.64|||265.58999633789|1
2024-10-06 17:23:03|10715|979343|041960|279.98B|279980000000|4020|77709|-25|24|2023-03-15|15/12/2022|-102.54||10320000000||6059.7998046875|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2024-10-06 17:23:10|10716|990208|0305|2.28B|2280000000|0.69|2749707|27.78|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
2024-10-06 17:23:19|10717|41674|PREI|5.27B|5270000000|1.44|2747114|20|33|2024-10-24|15/09/2024|||||1.4400000572205|1|2024-07-17|15/06/2024|0.018||201300000||1.4099999666214|1
2024-10-06 17:23:26|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
2024-10-06 17:23:34|10719|1089235|226950|294.16B|294160000000|17330|375793|2.12|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2024-10-06 17:23:41|10720|1169005|INDG|69.57B|69570000000|1460.45|577323|-3.05|18|2024-11-27|15/09/2024||6.80||3050000000|1460.4499511719|1|2024-08-06|15/06/2024|5.6|5.6|3110000000|3080000000|1457.75|1
2024-10-06 17:23:51|10721|13204|GISS|5.76B|5760000000|3.1|3944814|15.48|42|2024-10-24|15/09/2024|||||3.0999999046326|1|2024-08-06|15/06/2024|0.078|0.078|957200000|957200000|3.1900000572205|1
2024-10-06 17:24:00|10722|959123|NEMAKA|6.17B|6170000000|2.06|6776207|-42.3|36|2024-10-16|15/09/2024||0.1071||22900000000|2.0599999427795|1|2024-07-16|15/06/2024|0.0744|-0.131|22330000000|23020000000|2.8800001144409|1
2024-10-06 17:24:11|10723|19601|ULKER|50.04B|50040000000|135.5|4223773|48.09|45|2024-11-06|15/09/2024|||||135.5|1|2024-08-12|15/06/2024|||16220000000|16220000000|169.89999389648|1
2024-10-06 17:24:22|10724|945158|PLMD|237.35B|237350000000|2347.55|141974|65.47|33|2024-10-28|15/09/2024|||||2347.5500488281|1|2024-07-22|15/06/2024|7.7|7.7|3850000000|3850000000|2073.8500976562|1
2024-10-06 17:24:31|10725|946714|JCHA|64.32B|64319999999.99999|2362.1|88583|96.22|33|2024-10-24|15/09/2024||-18.00||2620000000|2362.1000976562|1|2024-07-30|15/06/2024|13.3|11.8|9960000000|8440000000|2158.1999511719|1
2024-10-06 17:24:37|10726|19528|OTKAR|50.4B|50400000000|420|313425|10.32|0||
2024-10-06 17:24:42|10727|1162796|EBON|37.34M|37340000|5.95|11821|-17.02|0||
2024-10-06 17:25:52|10728|102564|KSL|9.61B|9610000000|2.18|3143362|-22.7|24|2024-12-19|15/10/2024|||||2.1800000667572|1|2024-09-06|15/07/2024|0.04||4950000000||2.0999999046326|1
2024-10-06 17:26:03|10729|18120|EPLI|82.87B|82870000000|260.1|2828485|35.36|33|2024-11-06|15/09/2024||1.95||10880000000|260.10000610352|1|2024-08-13|15/06/2024|2|2.03|10070000000|10070000000|225.10000610352|1
2024-10-06 17:26:16|10730|1062260|284740|512.35B|512350000000|22850|24473|14.94|29|2024-11-11|15/09/2024|||||22850|1|2024-08-14|15/06/2024|||||20900|1
2024-10-06 17:26:26|10731|43968|057050|532.32B|532320000000.00006|46500|17002|10.71|18|2024-11-13|15/09/2024||||877000000000|46500|1|2024-08-14|15/06/2024|||922000000000|922000000000|45850|1
2024-10-06 17:26:38|10732|43736|006060|192.93B|192930000000|3890|115750|20.43|33|2024-11-12|15/09/2024|||||3890|1|2024-08-14|15/06/2024|||||3990|1
2024-10-06 17:26:51|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-37|42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2024-10-06 17:27:05|10734|21090|SOL|144.21M|144210000|2.87|256101|1.77|43|2024-11-27|15/09/2024||0.0867||26300000|2.8699998855591|1|2024-08-19|15/06/2024|0.01|0.0695|30060000|21100000|1.5199999809265|1
2024-10-06 17:27:16|10735|103052|1444|9.22B|9220000000|9.37|2157879|-9.9|33|2024-11-12|15/09/2024||0.05||2200000000|9.3699998855591|1|2024-08-12|15/06/2024||0.14||2360000000|9.6199998855591|1
2024-10-06 17:27:25|10736|1010624|1257|1.71B|1710000000|0.83|561048|7.79|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2024-10-06 17:27:34|10737|1166246|6988|450.67M|450670000|0.19|1601318|-33.33|17|2024-11-27|15/09/2024|||||0.18999999761581|1|2024-08-30|15/06/2024|||||0.07599999755621|1
2024-10-06 17:27:47|10738|41639|UMWS|5.81B|5810000000|4.97|2004180|5.3|43|2024-05-21|15/03/2024|||||4.9699997901917|1|2024-03-04|15/12/2023|||||4.9699997901917|1
2024-10-06 17:27:59|10739|1030904|LOTT|2.3B|2300000000|1.01|1128319|-12.93|31|2024-10-24|15/09/2024|||||1.0099999904633|1|2024-07-31|15/06/2024|-0.1053||1780000000||1.1000000238419|1
2024-10-06 17:28:09|10740|1166438|6998|851.72M|851720000|1.65|236900|43.48|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2024-10-06 17:28:23|10741|41672|BUAB|2.96B|2960000000|0.5|22600347|-6.54|40|2024-11-21|15/09/2024|||||0.5|1|2024-08-22|15/06/2024|0.045|0.0444|578900000|578910000|0.50999999046326|1
2024-10-06 17:28:33|10742|43758|007460|311.86B|311860000000|1172|8839589|-10.19|31|2024-11-11|15/09/2024|||||1172|1|2024-08-14|15/06/2024|||||1527|1
2024-10-06 17:28:43|10743|41450|FORUS|468.86B|468860000000|1814|68741|33.97|37|2024-11-22|15/09/2024|||||1814|1|2024-08-22|15/06/2024|44.83||110510000000|108000000000|1949.9000244141|1
2024-10-06 17:28:54|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
2024-10-06 17:29:02|10745|100097|1234|5.29B|5290000000|4.42|995967|23.38|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2024-10-06 17:29:12|10746|103454|2905|18.96B|18960000000|17.8|3170238|41.83|31|2024-11-12|15/09/2024|||||17.799999237061|1|2024-08-14|15/06/2024|||||20.700000762939|1
2024-10-06 17:29:24|10747|102349|VLL|21.97B|21970000000|1.73|1059841|1.17|34|2024-11-14|15/09/2024||0.139||7080000000|1.7300000190735|1|2024-08-14|15/06/2024||0.1223|8680000000|6230000000|1.4299999475479|1
2024-10-06 17:29:34|10748|1061947|ZEPP|58.33M|58330000|3.89|23430|-14.69|30|2024-11-12|15/09/2024||0.2985||732160000|3.8900001049042|1|2024-08-21|15/06/2024|-0.15|0.04|40640000|514770000|2.4400000572205|1
2024-10-06 17:29:44|10749|103172|1905|22.82B|22820000000|21|2271571|-5.41|33|2024-11-08|15/09/2024||-0.09||5190000000|21|1|2024-08-09|15/06/2024||-0.07||5150000000|18.549999237061|1
2024-10-06 17:29:51|10750|1167072|2126|861.24M|861240000|2.13|716875|8.12|0||
2024-10-06 17:30:02|10751|13801|EUR|1.3B|1300000000|9.33|289532|-27.67|45|2024-11-07|15/09/2024|||||9.329999923706|1|2024-08-28|15/06/2024|||8190000000|8220000000|10.39999961853|1
2024-10-06 17:30:14|10752|50114|OCEJ|8.27B|8270000000|6873|153363|-7.88|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
2024-10-06 17:30:24|10753|993741|DANHOS13|33.3B|33299999999.999996|21.13|524853|9.89|33|2024-10-17|15/09/2024||0.5582||1480000000|21.129999160767|1|2024-07-25|15/06/2024|0.569|0.5695|1610000000|1610000000|20.370000839233|1
2024-10-06 17:30:32|10754|990094|0120|694.18M|694180000|0.36|17114329|-95.77|15|2023-03-27|15/12/2022|||1020000000||11.119407653809|1|2022-08-25|15/06/2022|0.01||1030000000||8.0597047805786|1
2024-10-06 17:30:38|10755|943437|0337|1.41B|1410000000|0.51|12076954|82.14|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2024-10-06 17:30:44|10756|942338|0095|4.79B|4790000000|0.94|15493914|-22.31|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2024-10-06 17:30:54|10757|103222|2231|14.58B|14580000000|103.5|333941|-25.81|33|2024-11-07|15/09/2024||1.46||1630000000|103.5|1|2024-08-12|15/06/2024||0.96||1590000000|109.5|1
2024-10-06 17:31:04|10758|104193|HPWR|162.59B|162590000000|125.34|7003704|48.63|33|2024-10-30|15/09/2024||10.77||24335000000|125.33999633789|1|2024-08-26|15/06/2024|13.56|13.48|29830000000|29830000000|146.24000549316|1
2024-10-06 17:31:19|10759|103180|2009|16.36B|16360000000|45.5|2929810|57.71|33|2024-11-06|15/09/2024|||||45.5|1|2024-08-07|15/06/2024|||||40|1
2024-10-06 17:31:30|10760|1087961|FINO|157.64B|157640000000|5139.25|3331|4.46|28|2024-11-11|15/09/2024||29.25||5221000000|5139.25|1|2024-07-30|15/06/2024|36.9|36.8|5500000000|5500000000|5353.25|1
2024-10-06 17:31:38|10761|1094001|298040|3.26T|3260000000000|350500|113903|116.36|27|2024-10-25|15/09/2024||5450||1197780000000|350500|1|2024-07-26|15/06/2024|3860.59|3861|1193800000000|1193870000000|326000|1
2024-10-06 17:31:48|10762|39840|SPJT|80.48B|80480000000|62.79|13597207|74.51|33|2024-11-13|15/09/2024|||||62.790000915527|1|2024-07-15|15/06/2024|||||51.889999389648|1
2024-10-06 17:31:59|10763|43431|003240|537.8B|537799999999.99994|639000|529|12.11|40|2024-11-11|15/09/2024|||||639000|1|2024-08-14|15/06/2024|||||563000|1
2024-10-06 17:32:09|10764|1008701|265520|294.7B|294700000000|19620|197885|17.84|32|2024-11-13|15/09/2024||584.15||131600000000|19620|1|2024-08-14|15/06/2024||477.61|117100000000|117100000000|19100|1
2024-10-06 17:32:17|10765|943463|0818|1.27B|1270000000|0.46|1124612|-11.54|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
2024-10-06 17:32:27|10766|1055339|SMU|859.58B|859580000000|149.15|9728101|-3.17|32|2024-11-18|15/09/2024|||||149.14999389648|1|2024-08-19|15/06/2024|0.85|0.85|691220000000|691280000000|152|1
2024-10-06 17:32:34|10767|1163127|6968|470.32M|470320000|0.29|2128565|24.46|0||
2024-10-06 17:32:45|10768|50517|TUPY3|3.62B|3620000000|25.3|468405|-0.58|38|2024-11-13|15/09/2024||1.08||3060000000|25.299999237061|1|2024-08-13|15/06/2024|0.649|0.571|2810000000|2810000000|25.360000610352|1
2024-10-06 17:32:53|10769|101605|TINS|8.86T|8860000000000|1190|33070579|54.55|33|2024-11-05|15/09/2024|||||1190|1|2024-08-29|15/06/2024|||2737000000000|2737000000000|1030|1
2024-10-06 17:33:02|10770|104160|FAUF|303.86B|303860000000|238.84|2360719|153.55|33|2024-10-28|15/09/2024|||||238.83999633789|1|2024-07-29|15/06/2024|12.22|12.2|57170000000|57560000000|164.97999572754|1
2024-10-06 17:33:12|10771|1009367|TEND3|1.64B|1640000000|13.34|2550280|21.83|31|2024-11-06|15/09/2024||0.1889||843710000|13.340000152588|1|2024-08-07|15/06/2024|0.1072|0.04|776950000|788670000|12.85000038147|1
2024-10-06 17:33:22|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
2024-10-06 17:33:31|10773|18441|TVEB|72.59B|72590000000|42.34|13701930|-8.35|33|2024-10-15|15/09/2024|||||42.340000152588|1|2024-07-16|15/06/2024|||||43.840000152588|1
2024-10-06 17:33:37|10774|1084940|1773|11.57B|11570000000|5.49|4128251|137.66|0||
2024-10-06 17:33:46|10775|986127|ADEN|55.02B|55020000000|492|598143|51.15|33|2024-11-11|15/09/2024||2.70||1507000000|492|1|2024-08-10|15/06/2024|||||414.04998779297|1
2024-10-06 17:33:55|10776|1169404|ESPA3|361.42M|361420000|1|451249|-25.93|18|2024-11-07|15/09/2024||0.03||245560000|1|1|2024-08-08|15/06/2024|0.01|0.04|248900000|248700000|0.98000001907349|1
2024-10-06 17:34:04|10777|979287|036810|421.07B|421070000000|21100|197779|7.65|31|2024-11-11|15/09/2024|||||21100|1|2024-08-14|15/06/2024|||||27900|1
2024-10-06 17:34:20|10778|41438|ECL|931.13B|931130000000|884|695625|11|39|2025-01-29|15/12/2024||0.0382|||884|1|2024-10-30|15/09/2024||0.0357|||884|1
2024-10-06 17:34:30|10779|18718|LEVE3|4.13B|4130000000|30.46|385135|-8.34|42|2024-11-13|15/09/2024||1.07||1240000000|30.459999084473|1|2024-08-14|15/06/2024|1.37|1.37|1120000000|1070000000|33.319999694824|1
2024-10-06 17:34:40|10780|950198|ATAI|366.87M|366870000|0.305|13838288|-10.29|31|2024-11-21|15/09/2024|||||0.30500000715256|1|2024-08-29|15/06/2024|||||0.35499998927116|1
2024-10-06 17:34:48|10781|1162593|GTH|127.29M|127290000|4.025|52408|67.69|8|2022-03-24|15/12/2021||-0.0409||142460000|8.7600002288818|1|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000|28.799999237061|1
2024-10-06 17:34:57|10782|103384|2547|9.69B|9690000000|10.15|3571304|17.07|31|2024-11-07|15/09/2024|||||10.14999961853|1|2024-08-06|15/06/2024|||||10.449999809265|1
2024-10-06 17:35:06|10783|41676|SAEN|643.16M|643160000|0.035|10449159|-30|33|2024-12-05|15/10/2024|||||0.03500000014901|1|2024-09-26|15/07/2024|0.005||1210000000|1210000000|0.03999999910593|1
2024-10-06 17:35:18|10784|979957|138080|109.15B|109150000000|10600|34004|-20.9|33|2024-11-13|15/09/2024|||||10600|1|2024-08-14|15/06/2024|||||10640|1
2024-10-06 17:35:27|10785|19526|NUHCM|39.58B|39580000000|263.5|247131|-31.19|31|2024-11-05|15/09/2024|||||263.5|1|2024-09-27|15/06/2024|||||267.5|1
2024-10-06 17:35:37|10786|18763|ENAT3|5.70B|5700000000|21.64|2096311|31.31|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
2024-10-06 17:35:46|10787|1050111|BEST|51.41M|51410000|2.73|24570|22.97|25|2023-06-07|15/03/2023|||||2.2200000286102|1|2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000|2.6012001037598|1
2024-10-06 17:35:55|10788|946388|0698|1.19B|1190000000|0.122|9928210|60.53|34|2024-11-27|15/09/2024|||||0.12200000137091|1|2024-08-28|15/06/2024||||2926000000|0.07500000298023|1
2024-10-06 17:36:06|10789|1073018|018250|471.37B|471370000000|18630|92435|-6.52|31|2024-11-13|15/09/2024||||193230000000|18630|1|2024-07-31|15/06/2024|||173600000000|173600000000|19450|1
2024-10-06 17:36:19|10790|43373|097230|219.41B|219410000000|2635|117996|-24.06|44|2024-11-13|15/09/2024|||||2635|1|2024-08-14|15/06/2024|||||3055|1
2024-10-06 17:36:30|10791|18589|ABCB4|5.16B|5160000000|21.55|648320|17.46|39|2025-02-05|15/12/2024||1.04||750600000|21.549999237061|1|2024-11-07|15/09/2024||0.9843||724390000|21.549999237061|1
2024-10-06 17:36:37|10792|949930|AFHJ|8.82B|8820000000|714|355407|9.62|15|2023-06-05|15/03/2023|||||513.71997070312|1|2022-12-05|15/09/2022|0.15||2170000000||431.16000366211|1
2024-10-06 17:36:47|10793|104278|PSO|82.89B|82890000000|176.56|931793|43.3|33|2024-10-16|15/09/2024||37.68||948198000000|176.55999755859|1|2024-08-13|15/06/2024|0.975|-6.42|905850000000|907110000000|158.69999694824|1
2024-10-06 17:36:58|10794|41482|RIPLEY|517.89B|517890000000|267.5|2383876|60.18|41|2024-11-29|15/09/2024|||||267.5|1|2024-08-30|15/06/2024|||513020000000|512640000000|268.5|1
2024-10-06 17:37:07|10795|1054970|2858|5.48B|5480000000|0.84|7074963|21.74|23|2023-03-21|15/12/2022|||||0.9757000207901|1|2022-08-24|15/06/2022|||||0.99541199207306|1
2024-10-06 17:37:19|10796|1089260|1672|1.36B|1360000000|1.37|2038357|-28.65|9|2024-11-27|15/09/2024|||||1.3700000047684|1|2024-08-30|15/06/2024|||||0.8299999833107|1
2024-10-06 17:37:26|10797|1156250|3718|1.92B|1920000000|0.54|298667|8|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
2024-10-06 17:37:36|10798|42626|AGNr|949.56M|949560000|10.59|64315|5.9|44|2024-11-28|15/09/2024|||||10.590000152588|1|2024-09-11|15/06/2024|||480150000|485400000|11.10000038147|1
2024-10-06 17:37:47|10799|43647|003060|178.21B|178210000000|902|4527281|-69.07|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
2024-10-06 17:37:57|10800|19612|VESTL|20.7B|20700000000|61.7|4364295|-9.93|37|2024-11-07|15/09/2024|||||61.700000762939|1|2024-08-23|15/06/2024|||||72.199996948242|1
2024-10-06 17:38:06|10801|103604|4414|2.73B|2730000000|3.1|1019817|-15.3|31|2024-11-16|15/09/2024|||||3.0999999046326|1|2024-10-09|15/06/2024|||||3.0999999046326|1
2024-10-06 17:38:15|10802|102359|CEB|21.89B|21890000000|35.05|446886|2.49|38|2024-11-05|15/09/2024|||||35.049999237061|1|2024-08-07|15/06/2024|||26140000000||27.799999237061|1
2024-10-06 17:38:26|10803|18093|DCBA|37.28B|37280000000|118.89|1621319|-3.62|37|2025-01-27|15/12/2024||4.20||7100000000|118.88999938965|1|2024-11-04|15/09/2024||3.80||6780000000|118.88999938965|1
2024-10-06 17:38:36|10804|958338|GUAR3|3.78B|3780000000|7.57|1250391|52.12|33|2024-11-06|15/09/2024|||||7.5700001716614|1|2024-08-07|15/06/2024|||2290000000|2320000000|7.210000038147|1
2024-10-06 17:38:47|10805|50555|TABK|42.11B|42110000000|15340|316|-8.8|39|2024-11-27|15/09/2024|||||15340|1|2024-09-26|15/06/2024|||||15200|1
2024-10-06 17:39:00|10806|41613|MYRS|2.52B|2520000000|0.565|19264397|24.18|35|2024-11-25|15/09/2024|||||0.56499999761581|1|2024-08-30|15/06/2024|0.0115||372200000||0.51499998569489|1
2024-10-06 17:39:14|10807|1084284|245620|57.44B|57440000000|415|1618356|-59.71|31|2024-11-11|15/09/2024|||||415|1|2024-08-14|15/06/2024|||||415|1
2024-10-06 17:39:25|10808|12874|ETEL|58.21B|58210000000|34.1|1202409|19.27|45|2024-11-14|15/09/2024|||||34.099998474121|1|2024-08-14|15/06/2024|||20470000000|20470000000|33.610000610352|1
2024-10-06 17:39:36|10809|104342|TRGP|25.12B|25120000000|46.05|3955223|-48.6|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2024-10-06 17:39:42|10810|987135|3301|1.53B|1530000000|0.91|6334746|256.86|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2024-10-06 17:39:52|10811|18411|SPTL|155.91B|155910000000|828.8|104795|58.05|33|2024-10-24|15/09/2024|||||828.79998779297|1|2024-07-19|15/06/2024|||15740000000|14360000000|901.75|1
2024-10-06 17:40:00|10812|1008762|SOS|5.67M|5670000|0.9|165086|-79.78|32|2024-12-16|15/09/2024|||||0.89999997615814|1|2024-09-24|15/06/2024|||||0.69079899787903|1
2024-10-06 17:40:11|10813|103014|1309|8.51B|8510000000|21.4|3776178|23.7|33|2024-10-30|15/09/2024||-0.14||4570000000|21.39999961853|1|2024-08-06|15/06/2024|-0.12|-0.12|4710000000|4710000000|16.10000038147|1
2024-10-06 17:40:21|10814|39923|VAKR|33.24B|33240000000.000004|30.71|23122335|79.07|32|2024-11-14|15/09/2024|||||30.709999084473|1|2024-08-12|15/06/2024|||||21.89999961853|1
2024-10-06 17:40:32|10815|955728|AGUA|11.63B|11630000000|23.99|219442|-3.75|33|2024-10-23|15/09/2024|||||23.989999771118|1|2024-07-24|15/06/2024|0.12||2970000000|2890000000|25.709999084473|1
2024-10-06 17:40:44|10816|40580|CIRA|8.39B|8390000000.000001|14.39|326570|41.08|32|2024-10-30|15/08/2024|||||14.390000343323|1|2024-07-31|15/05/2024|||903000000||13.60000038147|1
2024-10-06 17:40:50|10817|1163132|9979|7.62B|7620000000|3.79|11359699|-30.42|0||
2024-10-06 17:41:01|10818|103301|2421|25.57B|25570000000|93.5|2737377|-19.74|33|2024-10-31|15/09/2024||1.73||4080000000|93.5|1|2024-08-02|15/06/2024|1.39|1.37|3680000000|3640000000|100|1
2024-10-06 17:41:07|10819|1123318|3316|5.69B|5690000000|20.6|184496|22.93|0||
2024-10-06 17:41:16|10820|50161|ZEDJ|3.14B|3140000000|204|409082|48.44|18|2023-04-11|15/02/2023|0.01||2000000||134.27632141113|1|2022-10-04|15/08/2022|||9000000||137.8380279541|1
2024-10-06 17:41:27|10821|1116249|LOGG3|2.15B|2150000000|23.22|392042|25.61|29|2024-11-07|15/09/2024||0.1243||58240000|23.219999313354|1|2024-08-01|15/06/2024|0.42|0.95|53400000|53500000|21.739999771118|1
2024-10-06 17:41:36|10822|969126|SAPR4|8.41B|8410000000|5.68|1264589|34.08|33|2025-02-06|15/12/2024||0.2013||1730000000|5.6799998283386|1|2024-11-07|15/09/2024||0.1933||1650000000|5.6799998283386|1
2024-10-06 17:41:45|10823|43621|002320|274.05B|274050000000|18940|18744|-6.24|32|2024-11-14|15/09/2024||627.00||742000000000|18940|1|2024-08-14|15/06/2024||611.00||727000000000|18250|1
2024-10-06 17:41:56|10824|12880|OCDI|19.32B|19320000000|54.25|853689|197.1|45|2024-10-24|15/09/2024|||||54.25|1|2024-07-25|15/06/2024|||||42.770000457764|1
2024-10-06 17:42:05|10825|980046|206640|370.94B|370940000000|16880|198799|-10.97|33|2024-11-12|15/09/2024||||38500000000|16880|1|2024-08-14|15/06/2024|||36200000000|36500000000|19090|1
2024-10-06 17:42:15|10826|979843|102710|300.04B|300040000000|21000|79744|11.35|33|2024-11-13|15/09/2024|||||21000|1|2024-08-14|15/06/2024|||||23700|1
2024-10-06 17:42:22|10827|959035|0686|4.24B|4240000000|0.193|10504164|-11.87|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
2024-10-06 17:42:33|10828|1084939|3700|2.11B|2109999999.9999998|1.09|4028458|36.25|27|2024-11-27|15/09/2024|||||1.0900000333786|1|2024-08-30|15/06/2024|||||0.79000002145767|1
2024-10-06 17:42:41|10829|1165887|HBSA3|2.59B|2590000000|3.41|2875276|-14.75|22|2024-11-13|15/09/2024||0.0884||564110000|3.4100000858307|1|2024-08-13|15/06/2024|-0.0739|0.05|545800000|562140000|3.579999923706|1
2024-10-06 17:42:51|10830|39880|KVRI|47.63B|47630000000|926|277761|53.8|38|2024-11-13|15/09/2024||||1754000000|926|1|2024-08-12|15/06/2024|57|56.65|8030000000|8030000000|1097.5999755859|1
2024-10-06 17:43:02|10831|40604|JUFO|25.13B|25130000000|26.69|664717|116.99|45|2024-11-27|15/09/2024|||||26.690000534058|1|2024-08-28|15/06/2024|||6040000000|6040000000|25.840000152588|1
2024-10-06 17:43:14|10832|41699|MAHS|4.4B|4400000000|1.72|9713145|104.76|45|2024-11-27|15/09/2024|||||1.7200000286102|1|2024-08-30|15/06/2024|0.0238|0.024|578400000|578400000|1.5499999523163|1
2024-10-06 17:43:23|10833|943447|0564|26.8B|26800000000|11.2|1801979|53.64|37|2024-10-31|15/09/2024||0.6064|||11.199999809265|1|2024-08-28|15/06/2024|0.6904|0.5739|10450000000|10720000000|8.7299995422363|1
2024-10-06 17:43:36|10834|979807|097780|61.5B|61500000000|908|161205|-19.5|33|2024-11-12|15/09/2024|||||908|1|2024-08-14|15/06/2024|||||999|1
2024-10-06 17:43:47|10835|940988|027410|337.85B|337850000000|3530|60211|2.62|33|2024-11-13|15/09/2024||||108000000000|3530|1|2024-08-14|15/06/2024||||11000000000|3525|1
2024-10-06 17:43:56|10836|19591|TSKB|30.58B|30580000000|10.92|20216263|28.17|45|2024-10-29|15/09/2024|||||10.920000076294|1|2024-08-01|15/06/2024|||||12.60000038147|1
2024-10-06 17:44:07|10837|1166931|348210|547.26B|547260000000|52900|57608|-12.42|18|2024-11-11|15/09/2024||1248.06||26280000000|52900|1|2024-08-14|15/06/2024|142.87|1395.85|14110000000|14100000000|51100|1
2024-10-06 17:44:13|10838|1166929|6989|1.92B|1920000000|1.57|1257531|-23.79|0||
2024-10-06 17:44:23|10839|18012|ASTR|185.81B|185810000000|7436.7|78023|57.35|31|2024-11-14|15/09/2024|||||7436.7001953125|1|2024-08-08|15/06/2024|||||7090.7998046875|1
2024-10-06 17:44:31|10840|41487|SECURITY|1.02T|1020000000000|255.17|464022|26.02|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
2024-10-06 17:44:39|10841|943503|1628|1.52B|1520000000|0.23|3508511|40.24|6|2023-03-31|15/12/2022||0.03||13410000000|0.28000000119209|1|2018-04-26|15/12/2017|0.48||14450000000||5.539999961853|1
2024-10-06 17:44:49|10842|43796|009410|1.33T|1330000000000|2310|151743|-37.65|33|2024-11-13|15/09/2024||421.63||841150000000|2310|1|2024-08-13|15/06/2024||515.47||871060000000|2310|1
2024-10-06 17:44:58|10843|950526|VELE|1.68B|1680000000|0.205|49112595|-16.33|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
2024-10-06 17:45:05|10844|1123319|3662|428.49M|428490000|0.59|1816833|15.69|0||
2024-10-06 17:45:15|10845|947347|ADRG|47.46B|47460000000|516.35|353966|-1.35|33|2024-10-23|15/09/2024|||||516.34997558594|1|2024-07-26|15/06/2024|3.6|4.1|5550000000|5680000000|525.59997558594|1
2024-10-06 17:45:24|10846|103600|4142|11.42B|11420000000|27.1|933506|-21.11|33|2024-11-08|15/09/2024||3.24||1240000000|27.10000038147|1|2024-08-09|15/06/2024||0.08||535000000|26.200000762939|1
2024-10-06 17:45:35|10847|103673|6120|9.78B|9780000000|14.7|2595416|-7.55|31|2024-10-31|15/09/2024|||||14.699999809265|1|2024-07-29|15/06/2024|||||14.449999809265|1
2024-10-06 17:45:42|10848|1141282|||||||15|2024-11-25|15/08/2024||||1250000000|2.5199999809265|1|2024-07-31|15/05/2024|||||2.2200000286102|1
2024-10-06 17:45:51|10849|980039|200230|69.62B|69620000000|579|171190|-22.9|31|2024-11-13|15/09/2024|||||579|1|2024-08-14|15/06/2024|||||699|1
2024-10-06 17:46:00|10850|1155548|216080|308.96B|308960000000|17300|35520|-20.28|24|2024-11-12|15/09/2024||||21300000000|17300|1|2024-08-13|15/06/2024|||15100000000|15100000000|15760|1
2024-10-06 17:46:13|10851|990865|2198|1.98B|1980000000|1.66|369923|82.42|21|2024-11-27|15/09/2024|||||1.6599999666214|1|2024-08-30|15/06/2024|||||1.7000000476837|1
2024-10-06 17:46:26|10852|43451|001430|720.83B|720830000000|20100|78282|-12.04|43|2024-11-14|15/09/2024||920.00||925530000000|20100|1|2024-08-01|15/06/2024||1278|970000000000|970020000000|18940|1
2024-10-06 17:46:36|10853|43771|008350|193.96B|193960000000|1459|616509|-31.02|31|2024-11-13|15/09/2024|||||1459|1|2024-08-14|15/06/2024|||||1478|1
2024-10-06 17:46:45|10854|13881|1133|6.37B|6370000000|2.85|2290716|23.38|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2024-10-06 17:46:54|10855|104279|PKOL|184.15B|184150000000|648.74|250173|67.63|37|2024-10-17|15/09/2024|||||648.73999023438|1|2024-08-28|15/06/2024|32.45|26.95|14960000000|14390000000|592.80999755859|1
2024-10-06 17:47:03|10856|990824|1858|5.52B|5520000000|10.14|566726|-12.59|21|2024-10-23|15/09/2024||0.19|||10.140000343323|1|2024-08-30|15/06/2024||0.24|158000000|158000000|7.1700000762939|1
2024-10-06 17:47:14|10857|1082137|1763|3.83B|3830000000|11.96|211969|-3.24|0||
2024-10-06 17:47:22|10858|1142512|SPAD|40.64B|40640000000|570|195892|-28.92|26|2025-02-04|15/12/2024||||5280000000|570|1|2024-11-27|15/09/2024||||5210000000|570|1
2024-10-06 17:47:31|10859|50178|AIPJ|10.31B|10310000000|7025|31138|26.19|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2024-10-06 17:47:40|10860|104312|SEAR|28.69B|28690000000|56.09|3208588|52.21|32|2024-11-27|15/09/2024|||||56.090000152588|1|2024-08-28|15/06/2024||||11297000000|58.900001525879|1
2024-10-06 17:47:48|10861|969068|0951|1.66B|1660000000|1.5|749164|7.14|21|2024-11-27|15/09/2024|||||1.5|1|2024-08-29|15/06/2024|||||1.3799999952316|1
2024-10-06 17:47:54|10862|1163137|1981|1.31B|1310000000|0.81|1118902|15.36|0||
2024-10-06 17:48:00|10863|987126|1317|853.67M|853670000|0.28|1751056|-21.13|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2024-10-06 17:48:09|10864|990782|1558|8.21B|8210000000.000001|9.33|1856406|45.78|21|2024-11-27|15/09/2024|||||9.329999923706|1|2024-08-30|15/06/2024|||||10.140000343323|1
2024-10-06 17:48:17|10865|1088101|SOLA|36.42B|36420000000|758.7|106900|136.86|26|2024-11-15|15/09/2024||||3891000000|758.70001220703|1|2024-07-22|15/06/2024|-2.8||3640000000|3928000000|547.79998779297|1
2024-10-06 17:48:26|10866|1093919|089970|202.46B|202460000000|9190|114506|-39.34|30|2024-11-11|15/09/2024||||22000000000|9190|1|2024-08-14|15/06/2024|||20000000000|20000000000|10850|1
2024-10-06 17:48:33|10867|1123794|1797|26.74B|26740000000|26|13756255|-27.98|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2024-10-06 17:48:41|10868|1096066|YI|89.37M|89370000|1.043|256984|-58.61|25|2024-11-15|15/09/2024||||3810000000|1.0433000326157|1|2024-08-29|15/06/2024|-0.02||471210000|3480000000|0.86000001430511|1
2024-10-06 17:48:50|10869|989512|084110|370.7B|370700000000|30350|48764|37.02|32|2024-11-12|15/09/2024|||||30350|1|2024-08-14|15/06/2024|||||24000|1
2024-10-06 17:48:57|10870|1156020|9911|4.39B|4390000000|3.78|6177714|60.85|0||
2024-10-06 17:49:07|10871|1011879|267980|281.83B|281830000000|39250|6978|-10.59|32|2024-11-13|15/09/2024||||461300000000|39250|1|2024-08-14|15/06/2024|||466100000000|466100000000|39050|1
2024-10-06 17:49:19|10872|969082|1970|2.9B|2900000000|8.55|147494|-0.93|26|2024-11-27|15/09/2024|||||8.5500001907349|1|2024-07-25|15/06/2024|0.07||88960000||8.75|1
2024-10-06 17:49:29|10873|18803|TRIS3|899.64M|899640000|4.94|477529|6.77|34|2024-11-07|15/09/2024|||||4.9400000572205|1|2024-08-13|15/06/2024|||318510000|309050000|4.7800002098083|1
2024-10-06 17:49:40|10874|27071|AXTELCPO|2.85B|2850000000|1.03|646672|37.52|44|2024-10-17|15/09/2024||0.0032|||1.0299999713898|1|2024-07-18|15/06/2024|-0.166|-0.0343||2740000000|1.3099999427795|1
2024-10-06 17:49:50|10875|1129394|SY|123.42M|123420000|1.21|97586|29.04|19|2024-11-15|15/09/2024||0.2641||438820000|1.209900021553|1|2024-08-23|15/06/2024|0.24|0.25|407400000|367990000|0.88090002536774|1
2024-10-06 17:50:02|10876|104245|MILM|106.49B|106490000000|555.23|115238|24.77|33|2024-10-23|15/09/2024|||||555.22998046875|1|2024-08-28|15/06/2024|11.2|11.2|22140000000|22140000000|516.51000976562|1
2024-10-06 17:50:13|10877|942603|DD|24.06B|24060000000|10.26|395113|46.57|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
2024-10-06 17:50:22|10878|100084|1098|1.18B|1180000000|1.58|537664|-9.71|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
2024-10-06 17:50:32|10879|32312|BBAR|2.89B|2890000000|11.13|693710|208.57|46|2024-11-19|15/09/2024||0.2|||11.130000114441|1|2024-08-21|15/06/2024|0.575|0.26|835210000||10.310000419617|1
2024-10-06 17:50:41|10880|104099|BAFL|99.3B|99300000000|62.96|701028|64.9|33|2024-11-27|15/09/2024|||||62.959999084473|1|2024-08-23|15/06/2024|6.78|6.54|||59.930000305176|1
2024-10-06 17:50:49|10881|1153100|CEAB3|3.03B|3030000000|9.95|2519073|96.64|26|2024-11-06|15/09/2024||-0.1126||1660000000|9.9499998092651|1|2024-08-07|15/06/2024|0.0678|0.0678|1830000000|1760000000|8.6800003051758|1
2024-10-06 17:50:59|10882|18468|WCKH|148.12B|148120000000|965.5|326444|320.61|34|2024-11-04|15/09/2024|||||965.5|1|2024-08-09|15/06/2024|||||921.84997558594|1
2024-10-06 17:51:09|10883|103362|2505|8.55B|8550000000.000001|22.5|926823|24.31|31|2024-11-07|15/09/2024|||||22.5|1|2024-08-07|15/06/2024|||||24.5|1
2024-10-06 17:51:14|10884|1152996|6820|1.41B|1410000000|0.67|953779|-14.1|0||
2024-10-06 17:51:24|10885|41455|IAM|694.55B|694550000000|694.55|593374|8.52|39|2024-11-28|15/09/2024||9.03|||694.54998779297|1|2024-08-28|15/06/2024|10.12|10.12|||730|1
2024-10-06 17:51:34|10886|1142470|263050|88.86B|88860000000|2415|969323|-14.96|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2024-10-06 17:51:43|10887|979941|131370|158.61B|158610000000|3045|264700|-27.93|31|2024-11-13|15/09/2024|||||3045|1|2024-08-14|15/06/2024|||||3195|1
2024-10-06 17:51:52|10888|1012193|3228|15.99B|15990000000|229|55575|112.04|31|2024-10-23|15/09/2024|||||229|1|2024-08-09|15/06/2024|||||244.5|1
2024-10-06 17:51:58|10889|943507|1681|6.35B|6350000000|7.69|4186416|65.27|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2024-10-06 17:52:03|10890|1137418|1935|1.38B|1380000000|0.86|84167|-2.27|0||
2024-10-06 17:52:15|10891|979859|108230|201.49B|201490000000|5530|79694|-29.19|31|2024-11-13|15/09/2024|||||5530|1|2024-08-14|15/06/2024|||||6860|1
2024-10-06 17:52:25|10892|12883|PHDC|19.91B|19910000000|6.77|29190436|220.85|38|2024-11-18|15/09/2024|||||6.7699999809265|1|2024-09-03|15/06/2024|0.24|0.24|4710000000|4710000000|6.5799999237061|1
2024-10-06 17:52:32|10893|1166723|SEQL3|99.09M|99090000|4.42|941714|-56.67|21|2024-11-13|15/09/2024|||||4.4200000762939|1|2024-08-13|15/06/2024|||||9.25|1
2024-10-06 17:52:41|10894|103579|3653|197.19B|197190000000|1380|1094935|119.05|31|2024-11-27|15/09/2024||5.89||3750000000|1380|1|2024-08-07|15/06/2024||4.39||3250000000|1085|1
2024-10-06 17:52:51|10895|41458|ILC|745.76B|745760000000|7457.6|21785|35.81|32|2024-11-26|15/09/2024|||||7457.6000976562|1|2024-09-12|15/06/2024|||||7400.7998046875|1
2024-10-06 17:52:57|10896|1173361|9982|425.22M|425220000|0.11|492704000|-68.12|0||
2024-10-06 17:53:04|10897|1096012|QTT|670.77K|670770|0.182|209046|0|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2024-10-06 17:53:16|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
2024-10-06 17:53:22|10899|1138458|3798|1.71B|1710000000|1.34|297823|-34.95|0||
2024-10-06 17:53:27|10900|1153449|2163|609.55M|609550000|1.25|982498|-50.79|0||
2024-10-06 17:53:37|10901|18676|EVEN3|1.41B|1410000000|7.08|790415|32.84|43|2024-11-11|15/09/2024||0.25||506770000|7.0799999237061|1|2024-08-13|15/06/2024|0.19|0.19|441380000|746060000|6.4299998283386|1
2024-10-06 17:53:48|10902|950330|COMF|220.02M|220020000|0.38|840091|4.11|31|2024-11-19|15/10/2024|||||0.37999999523163|1|2024-08-20|15/07/2024|||||0.43000000715256|1
2024-10-06 17:53:54|10903|1088198|2048|577.19M|577190000|0.33|2444721|45.37|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2024-10-06 17:54:01|10904|943464|0832|562.24M|562240000|0.19|2695861|80.95|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2024-10-06 17:54:08|10905|950530|UTPS|10.86B|10860000000|26.18|359353|61.31|31|2024-11-13|15/09/2024|||||26.180000305176|1|2024-07-24|15/06/2024|0.447||546100000||24.979999542236|1
2024-10-06 17:54:15|10906|1169402|CSED3|1.2B|1200000000|3.3|515582|-8.42|18|2024-11-07|15/09/2024|||||3.2999999523163|1|2024-08-12|15/06/2024|||670000000|667870000|4.1409010887146|1
2024-10-06 17:54:25|10907|40449|JANTS|19.89B|19890000000|28.42|7834384|41.96|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
2024-10-06 17:54:33|10908|986211|TKN|14.08B|14080000000|10.2|5643379|-17.07|33|2024-11-08|15/09/2024|||||10.199999809265|1|2024-08-14|15/06/2024|0.19|0.19|1420000000|1420000000|9.5500001907349|1
2024-10-06 17:54:42|10909|979344|042040|52.33B|52330000000|300|317805|-12.54|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2024-10-06 17:54:50|10910|102060|MRCP|552.03M|552030000|56.5|28411|37.8|32|2024-11-27|15/09/2024|||||56.5|1|2024-08-28|15/06/2024|||||57.299999237061|1
2024-10-06 17:54:58|10911|990855|2100|731.13M|731130000|0.255|2030236|7.42|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2024-10-06 17:55:08|10912|100141|3382|4.37B|4370000000|0.71|2496915|36.54|33|2024-10-24|15/09/2024|||||0.70999997854233|1|2024-08-28|15/06/2024|||||0.61000001430511|1
2024-10-06 17:55:19|10913|12922|HELI|14.05B|14050000000|10.52|7538821|-6.16|32|2024-11-12|15/09/2024|||||10.520000457764|1|2024-08-20|15/06/2024|||||9.329999923706|1
2024-10-06 17:55:31|10914|985129|COE|84.81M|84810000|14.74|15609|72|35|2024-12-09|15/09/2024|||||14.739999771118|1|2024-08-23|15/06/2024|||||14.479999542236|1
2024-10-06 17:55:37|10915|100107|1777|1.15B|1150000000|0.2|6223788|129.89|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2024-10-06 17:55:46|10916|12932|MASR|9.22B|9220000000|4.32|14697008|47.95|36|2024-11-12|15/09/2024|||||4.3200001716614|1|2024-08-13|15/06/2024|||140000000||3.789999961853|1
2024-10-06 17:55:54|10917|990993|6828|1.11B|1110000000|0.049|9886524|-26.87|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2024-10-06 17:55:59|10918|1137421|1769|4B|4000000000|7.09|2920815|453.91|0||
2024-10-06 17:56:09|10919|20547|AIU|18.78M|18780000|0.61|434097|-87.92|44|2024-08-20|15/05/2024|||||0.61000001430511|1|2024-05-01|15/02/2024|||||2.5999999046326|1
2024-10-06 17:56:17|10920|946364|1778|550.38M|550380000|0.37|668638|-3.9|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
2024-10-06 17:56:25|10921|43827|011690|103.67B|103670000000|2835|1220133|-26.27|26|2024-08-09|15/06/2024||||48300000000|2700|1|2024-05-16|15/03/2024|||29500000000|29500000000|3905|1
2024-10-06 17:56:34|10922|12544|DSI|1.03B|1030000000|0.357|49369412|-3.51|33|2024-11-13|15/09/2024|||||0.35699999332428|1|2024-07-29|15/06/2024|||||0.40099999308586|1
2024-10-06 17:56:39|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-10-06 17:56:45|10924|100003|0067|1.22B|1220000000|25.12|27102000|1909.6|7|2018-03-29|15/12/2017|-0.02||||1.25|1|2017-09-28|15/06/2017|-0.02||||1.25|1
2024-10-06 17:56:56|10925|102731|GLOBAL|83.75B|83750000000|16.1|9025314|3.36|34|2024-10-29|15/09/2024||0.14|||16.10000038147|1|2024-07-25|15/06/2024|0.15|0.15|8720000000|8720000000|15.5|1
2024-10-06 17:57:01|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
2024-10-06 17:57:08|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-10-06 17:57:17|10928|958514|HPG|167.58T|167580000000000|26200|21126338|15.51|33|2024-10-25|15/09/2024|||||26200|1|2024-07-26|15/06/2024|||39556000000000|37475000000000|27350|1
2024-10-06 17:57:22|10929|1097868|KAPq|9.86B|9860000000|38.7|89720|-5.03|0||
2024-10-06 17:57:31|10930|958739|VIC|152.52T|152520000000000|41000|3078768|-10.77|31|2024-11-06|15/09/2024|||||41000|1|2024-07-31|15/06/2024|||||42200|1
2024-10-06 17:57:42|10931|50473|ROTLV|25.02B|25020000000|27.35|368368|23.76|43|2024-11-08|15/09/2024|||||27.35000038147|1|2024-08-20|15/06/2024|||2380000000|2380000000|28.39999961853|1
2024-10-06 17:57:53|10932|943374|IAM|7.56B|7560000000|8|356|-14.89|40|2024-10-25|15/09/2024|||||8|1|2024-07-24|15/06/2024|||857350000|868150000|8.4499998092651|1
2024-10-06 17:57:59|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
2024-10-06 17:58:08|10934|13237|ATW|108.63B|108630000000|538|53750|13.98|38|2024-11-25|15/09/2024|||||538|1|2024-09-04|15/06/2024|||||538|1
2024-10-06 17:58:21|10935|958751|VNM|143.16T|143160000000000|68500|4802012|-5.8|33|2024-10-30|15/09/2024||1279.68||16329760000000|68500|1|2024-07-29|15/06/2024|1138|1141.2|16655790000000|15948010000000|65800|1
2024-10-06 17:58:31|10936|958566|MSN|108.74T|108740000000000|75600|5055079|3.99|32|2025-02-04|15/12/2024||894.85||27138310000000|75600|1|2024-10-25|15/09/2024||609.39||21534660000000|75600|1
2024-10-06 17:58:40|10937|101672|DANGCEM|8.02T|8020000000000|478.8|55081|54.4|42|2024-10-29|15/09/2024|||||478.79998779297|1|2024-07-26|15/06/2024|4.57||942710000000|942710000000|656.70001220703|1
2024-10-06 17:58:49|10938|1076910|VHM|180.71T|180710000000000|41500|10646642|-9.88|33|2024-11-27|15/09/2024||1999.18|||41500|1|2024-08-28|15/06/2024|2476.78|2476.78|28375000000000|28218000000000|41400|1
2024-10-06 17:58:56|10939|44430|HSBKq|4.61B|4610000000|16.9|32719|33.7|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2024-10-06 17:59:07|10940|13388|BKMB|1.88B|1880000000|0.251|1367778|-12.24|45|2024-10-10|15/09/2024|||||0.2509999871254|1|2024-07-16|15/06/2024|||133200000|132650000|0.25200000405312|1
2024-10-06 17:59:16|10941|988918|SQPH|203.00B|203000000000|226.6|631663|9.05|31|2024-11-15|15/09/2024||6.77||18459000000|226.60000610352|1|2024-08-28|15/06/2024|||||233.69999694824|1
2024-10-06 17:59:25|10942|988989|BEXI|103.84B|103840000000|115.6|1329|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
2024-10-06 17:59:34|10943|994755|NVL|21.16T|21160000000000|10850|13841976|-21.94|32|2025-01-29|15/12/2024||||697000000000|10850|1|2024-10-30|15/09/2024|||||10850|1
2024-10-06 17:59:42|10944|1131263|MTNN|3.99T|3990000000000|190.3|1156984|-23.88|28|2024-10-30|15/09/2024|||||190.30000305176|1|2024-07-30|15/06/2024|-6.08||786140000000|786140000000|200|1
2024-10-06 17:59:53|10945|50467|ROSNP|45.36B|45360000000|0.728|10946564|33.82|44|2024-10-29|15/09/2024|||||0.72799998521805|1|2024-07-31|15/06/2024|0.0191||8700000000|8260000000|0.79000002145767|1
2024-10-06 18:00:02|10946|958731|VCB|515.87T|515870000000000|92300|1530026|8.08|34|2025-02-04|15/12/2024||1175.99||18453810000000|92300|1|2024-11-05|15/09/2024||1484.04||17488250000000|92300|1
2024-10-06 18:00:16|10947|101690|GTCO|1T|1000000000000|49.1|23533146|36.2|42|2024-10-23|15/09/2024|||||49.099998474121|1|2024-09-11|15/06/2024|||||45.5|1
2024-10-06 18:00:25|10948|101707|NESTLE|705.46B|705460000000|890|103489|-13.17|33|2024-10-16|15/09/2024|||||890|1|2024-07-24|15/06/2024|||223490000000|223500000000|920|1
2024-10-06 18:00:35|10949|101753|ZENITHB|1.18T|1180000000000|37.5|24515076|17.6|43|2024-10-24|15/09/2024|||||37.5|1|2024-08-21|15/06/2024|||1320760000000||38|1
2024-10-06 18:00:44|10950|1168698|THD|13.63T|13630000000000|35400|2321|-0.28|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2024-10-06 18:00:52|10951|989136|BXPH|30.11B|30110000000|69.5|582820|-53.83|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
2024-10-06 18:01:02|10952|50464|SNG|21.39B|21390000000|5.55|376961|-87.39|42|2024-11-15|15/09/2024|||||5.5500001907349|1|2024-08-14|15/06/2024|0.15|0.165|1620000000|1620000000|5.7600002288818|1
2024-10-06 18:01:16|10953|50449|ROBRD|14.01B|14010000000|20.1|61899|31.89|42|2024-11-06|15/09/2024|||||20.10000038147|1|2024-08-01|15/06/2024|0.55|0.55|983700000||22.10000038147|1
2024-10-06 18:01:24|10954|958674|SSI|49.44T|49440000000000|27300|13247328|-17.15|33|2024-10-17|15/09/2024|||||27300|1|2024-07-17|15/06/2024|||2307000000000||34400|1
2024-10-06 18:01:33|10955|1056075|VRE|41.58T|41580000000000|18300|10177364|-33.33|31|2024-11-27|15/09/2024||350.34||1548600000000|18300|1|2024-08-28|15/06/2024|438.62|438.62|2479000000000|2168870000000|20050|1
2024-10-06 18:01:42|10956|13240|BCP|58.92B|58920000000|290|57884|7.41|38|2024-11-27|15/09/2024|||||290|1|2024-08-28|15/06/2024|||||311.29998779297|1
2024-10-06 18:01:54|10957|11177|GFHB|367.74M|367740000|0.1|13143709|-99.87|28|2024-11-07|15/09/2024|||||0.10300000011921|1|2024-08-12|15/06/2024|0.0031|0.0031|51640000|51620000|99.5|1
2024-10-06 18:02:01|10958|13287|CMA|25.97B|25970000000|1799|3472|12.44|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2024-10-06 18:02:12|10959|12461|ARBK|2.69B|2690000000|4.2|88239|-7.69|44|2024-11-27|15/09/2024|||||4.1999998092651|1|2024-08-28|15/06/2024|||1010000000|1010000000|4.25|1
2024-10-06 18:02:20|10960|997168|VJC|57.03T|57030000000000|105300|786508|8.56|31|2024-10-29|15/09/2024|||||105300|1|2024-08-29|15/06/2024|||16224000000000|16224000000000|103800|1
2024-10-06 18:02:28|10961|13250|CSR|17.86B|17860000000|189|18974|-5.59|23|2024-11-27|15/09/2024|||||189|1|2024-09-19|15/06/2024|||2540000000|2540000000|184.89999389648|1
2024-10-06 18:02:35|10962|986125|MSA|32.44B|32439999999.999996|442|30255|57.94|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2024-10-06 18:02:46|10963|13545|BEYON|834.65M|834650000|0.508|64598|3.46|45|2024-10-31|15/09/2024|||||0.50800001621246|1|2024-08-05|15/06/2024|||||0.51800000667572|1
2024-10-06 18:02:53|10964|13266|LBV|12.73B|12730000000|4400|1779|-6.38|29|2024-11-27|15/09/2024|||||4400|1|2024-08-28|15/06/2024|||3900000000||4550|1
2024-10-06 18:03:02|10965|41780|JKH|279.87B|279870000000|184|423722|-3.54|33|2024-11-05|15/09/2024|||||184|1|2024-07-30|15/06/2024|-0.0599||69660000000||191.25|1
2024-10-06 18:03:12|10966|101682|FBNH|897.38B|897380000000|25|14710705|54.32|42|2024-10-24|15/09/2024|||||25|1|2024-07-30|15/06/2024|||||20.450000762939|1
2024-10-06 18:03:21|10967|42190|SHB|33.58T|33580000000000|10950|16158388|2.34|31|2024-10-25|15/09/2024|||||10850|1|2024-07-26|15/06/2024|||||11050|1
2024-10-06 18:03:33|10968|13415|OTEL|735.75M|735750000|0.981|163768|-1.9|45|2024-11-12|15/09/2024|||||0.98100000619888|1|2024-08-08|15/06/2024|||742000000|727640000|0.99299997091293|1
2024-10-06 18:03:41|10969|958676|STB|62.4T|62400000000000|33100|10724727|6.95|31|2024-11-27|15/09/2024|||||33100|1|2024-08-28|15/06/2024|||7154000000000|7154000000000|29600|1
2024-10-06 18:03:50|10970|1059856|GEX|18.22T|18220000000000|21200|7217095|4.18|28|2024-11-27|15/09/2024|||||21200|1|2024-08-28|15/06/2024|||||21600|1
2024-10-06 18:04:01|10971|958596|PDR|18.16T|18160000000000|20800|9450965|-0.33|31|2024-11-27|15/09/2024|||||20800|1|2024-08-28|15/06/2024|||203000000000|203000000000|21750|1
2024-10-06 18:04:12|10972|989128|LFAR|69.33B|69330000000|56.6|564358|-14.71|32|2024-11-27|15/09/2024|||||56.599998474121|1|2024-08-28|15/06/2024|||||64.199996948242|1
2024-10-06 18:04:21|10973|101654|ACCESS|688.78B|688780000000|10|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2024-10-06 18:04:31|10974|989044|GRAE|456.27B|456270000000|332|795100|17.9|32|2024-10-21|15/09/2024|||||332|1|2024-07-15|15/06/2024|||42230000000||244.5|1
2024-10-06 18:04:40|10975|988974|BRAC|96.63B|96630000000|54.2|4847112|67.77|31|2024-11-27|15/09/2024|||||54.200000762939|1|2024-08-28|15/06/2024|||||52.599998474121|1
2024-10-06 18:04:50|10976|101738|UBA|935.35B|935350000000|27.35|26585120|59.01|42|2024-10-22|15/09/2024|||||27.35000038147|1|2024-09-06|15/06/2024|||||23.39999961853|1
2024-10-06 18:05:00|10977|958539|KBC|20.88T|20880000000000|27200|3245399|-14.06|32|2024-11-27|15/09/2024|||||27200|1|2024-08-28|15/06/2024|||892000000000|892000000000|26800|1
2024-10-06 18:05:11|10978|945709|ROEL|4.58B|4580000000|13.5|121782|40.19|39|2024-11-15|15/09/2024|||||13.5|1|2024-08-27|15/06/2024|||||15.960000038147|1
2024-10-06 18:05:20|10979|941195|BKNZ|237.12M|237120000|0.106|888737|7.07|33|2024-11-27|15/09/2024|||||0.1059999987483|1|2024-08-28|15/06/2024|||||0.10499999672174|1
2024-10-06 18:05:30|10980|958541|KDH|34.06T|34060000000000.004|37450|3040505|26.95|33|2024-11-27|15/09/2024|||||37450|1|2024-08-22|15/06/2024|||645000000000|645000000000|37700|1
2024-10-06 18:05:39|10981|994073|SAB|72.59T|72590000000000|56600|812437|-16.71|32|2025-01-29|15/12/2024||601.39||9189670000000|56600|1|2024-10-17|15/09/2024||801.22||7869520000000|56600|1
2024-10-06 18:05:49|10982|980211|LTEJ|14.52B|14520000000|795|1107365|48.04|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||751|1
2024-10-06 18:05:58|10983|12374|JOPT|478.00M|478000000|4.82|63003|-3.6|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
2024-10-06 18:06:08|10984|953722|DGC|43.1T|43100000000000|113500|2146817|23.42|31|2024-10-21|15/09/2024|||||113500|1|2024-08-23|15/06/2024|||2504500000000|2504500000000|113000|1
2024-10-06 18:06:18|10985|989113|BATC|205.85B|205850000000|379.3|390925|-26.51|31|2024-11-27|15/09/2024|||||379.29998779297|1|2024-08-28|15/06/2024|||||404.10000610352|1
2024-10-06 18:06:26|10986|955703|RIVP|613.95M|613950000|4.99|12567|17.14|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7162389755249|1
2024-10-06 18:06:35|10987|958518|HSG|12.97T|12970000000000|21050|11683586|15.22|33|2024-11-27|15/09/2024|||||21050|1|2024-08-28|15/06/2024|||10840200000000|10840000000000|20800|1
2024-10-06 18:06:46|10988|40422|ALBH|1.77B|1770000000|1.25|239605|12.11|45|2024-11-12|15/09/2024|||||1.25|1|2024-08-13|15/06/2024|0.048||406960000|386000000|1.0460000038147|1
2024-10-06 18:06:55|10989|989002|OLIS|34.01B|34009999999.999996|161.4|573587|11.61|31|2024-11-27|15/09/2024||2.80||6334000000|161.39999389648|1|2024-08-28|15/06/2024|||||186.89999389648|1
2024-10-06 18:07:05|10990|13389|BKSB|764.08M|764080000|0.137|2502227|30.48|45|2024-10-10|15/09/2024|||||0.13699999451637|1|2024-07-10|15/06/2024|||||0.13799999654293|1
2024-10-06 18:07:16|10991|50472|TGN|4.39B|4390000000|23.3|23198|24.33|35|2024-11-14|15/09/2024|||||23.299999237061|1|2024-08-16|15/06/2024|||||23.64999961853|1
2024-10-06 18:07:26|10992|1024916|VCI|20.82T|20820000000000|36250|5052750|-7.05|31|2024-11-27|15/09/2024|||||36250|1|2024-08-28|15/06/2024|||557000000000|557000000000|48050|1
2024-10-06 18:07:33|10993|955692|TMA|14.29B|14290000000|1595|1166|41.78|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2024-10-06 18:07:38|10994|1166932|IGNq|||18.7|4219|-7.43}|0||
2024-10-06 18:07:49|10995|40421|ORDS|179.01M|179010000|0.275|134259|-25.68|45|2024-10-28|15/09/2024|||||0.27500000596046|1|2024-07-23|15/06/2024||0.003|62480000|62230000|0.28499999642372|1
2024-10-06 18:07:59|10996|12355|JOIB|804M|804000000|4.02|47091|-1.71|35|2024-11-27|15/09/2024|||||4.0199999809265|1|2024-08-28|15/06/2024|||||4.0599999427795|1
2024-10-06 18:08:08|10997|989144|CTBK|29.37B|29370000000|21.6|3828361|1.87|31|2024-11-27|15/09/2024|||||21.60000038147|1|2024-08-28|15/06/2024|||||23.39999961853|1
2024-10-06 18:08:19|10998|42141|PVS|19.84T|19840000000000|41500|2679346|14.9|33|2024-11-27|15/09/2024|||||41500|1|2024-08-28|15/06/2024|||5574500000000|5577000000000|40200|1
2024-10-06 18:08:28|10999|958641|SBT|9.44T|9440000000000|12750|3088768|-8.27|31|2024-11-27|15/09/2024|||||12750|1|2024-08-28|15/06/2024|||||12700|1
2024-10-06 18:08:37|11000|958398|BID|280.46T|280459999999999.97|49200|2422231|31.38|31|2024-10-28|15/09/2024|||||49200|1|2024-07-26|15/06/2024|||20225000000000||46000|1
2024-10-06 18:08:49|11001|958483|GAS|171.72T|171720000000000|73300|1301485|-12.95|33|2024-11-27|15/09/2024|||||73300|1|2024-08-28|15/06/2024|||30052000000000|30052000000000|83500|1
2024-10-06 18:08:58|11002|958737|VHC|15.6T|15600000000000|69500|497886|5.62|33|2024-11-27|15/09/2024|||||69500|1|2024-08-28|15/06/2024|||3196000000000|3196000000000|73500|1
2024-10-06 18:09:07|11003|989017|NBLL|19.96B|19960000000|6.1|1648101|-25.3|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
2024-10-06 18:09:19|11004|1072442|POW|30.33T|30330000000000|12950|8834881|15.62|31|2024-10-25|15/09/2024|||||12950|1|2024-07-26|15/06/2024|||9407000000000|9407000000000|12900|1
2024-10-06 18:09:28|11005|989074|SMPL|16.98B|16980000000|16.1|401989|-53.24|31|2024-11-27|15/09/2024|||||16.10000038147|1|2024-08-28|15/06/2024|||||18.299999237061|1
2024-10-06 18:09:37|11006|958469|DXG|10.95T|10950000000000|15200|11796351|-3.88|31|2024-11-27|15/09/2024|||||15200|1|2024-08-28|15/06/2024|||1126000000000|1126000000000|16000|1
2024-10-06 18:09:46|11007|965383|TAL1T|438.71M|438710000|0.6|101|-10.98|33|2024-10-24|15/09/2024||||243400000|0.60000002384186|1|2024-07-25|15/06/2024|||210000000|221700000|0.61900001764297|1
2024-10-06 18:09:54|11008|1057644|HDB|78.97T|78970000000000|27300|8068930|59.65|33|2024-10-22|15/09/2024|||||27300|1|2024-08-01|15/06/2024|||||26300|1
2024-10-06 18:10:04|11009|41889|SAMP|95.34B|95340000000|79.1|613795|18.59|33|2024-11-27|15/09/2024|||||79.099998474121|1|2024-08-28|15/06/2024|6.9|6.9|||74.599998474121|1
2024-10-06 18:10:20|11010|42257|VCG|12.34T|12340000000000|18400|3553862|-27.84|31|2024-11-27|15/09/2024|||||18400|1|2024-08-28|15/06/2024|||2805000000000|2805000000000|19150|1
2024-10-06 18:10:31|11011|969581|SAB1L|512.85M|512850000|0.657|2000|24.67|33|2024-10-31|15/09/2024||||52900000|0.65700000524521|1|2024-07-29|15/06/2024|0.031||51600000|51600000|0.60699999332428|1
2024-10-06 18:10:40|11012|958540|KDC|14.72T|14720000000000|50800|852303|-18.71|33|2024-11-27|15/09/2024|||||50800|1|2024-08-28|15/06/2024|||||55300|1
2024-10-06 18:10:50|11013|991210|TCH|11.49T|11490000000000|17200|9181452|45.15|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
2024-10-06 18:10:58|11014|1136006|VGC|19.44T|19440000000000|43350|838502|-15|29|2024-11-27|15/09/2024|||||43350|1|2024-08-28|15/06/2024|||2712000000000|2712000000000|44700|1
2024-10-06 18:11:07|11015|13260|HPS|4.37B|4370000000|590|14343|-7.81|28|2024-11-25|15/09/2024|||||590|1|2024-09-28|15/06/2024|||||585|1
2024-10-06 18:11:17|11016|958621|PVD|15.4T|15400000000000|27700|3670262|7.36|31|2024-11-27|15/09/2024|||||27700|1|2024-08-28|15/06/2024|||2254000000000|2254000000000|27400|1
2024-10-06 18:11:26|11017|958409|BVH|31.81T|31810000000000|42850|593205|4.75|31|2024-11-27|15/09/2024|||||42850|1|2024-08-28|15/06/2024|||10491000000000|10491000000000|45600|1
2024-10-06 18:11:36|11018|1009015|PLX|57.3T|57300000000000|45100|1954179|33.9|31|2024-11-27|15/09/2024|||||45100|1|2024-08-28|15/06/2024|||73836000000000|73836000000000|49100|1
2024-10-06 18:11:45|11019|41731|COMB|139.05B|139050000000|103|568008|19.35|33|2024-11-27|15/09/2024|||||103|1|2024-08-09|15/06/2024|5.9||||89.699996948242|1
2024-10-06 18:11:56|11020|13390|NBOB|471.52M|471520000|0.29|574190|-4.29|45|2024-11-27|15/09/2024|||||0.28999999165535|1|2024-07-11|15/06/2024|||37000000|36590000|0.25999999046326|1
2024-10-06 18:12:04|11021|1169477|APH|1.54T|1540000000000|6330|1893133|-18.43|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2024-10-06 18:12:13|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
2024-10-06 18:12:21|11023|13555|ITHMR|58.20M|58200000|0.02|330460|-59.18|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2024-10-06 18:12:34|11024|11106|BURG|636.98M|636980000|182|1914413|1.11|45|2024-10-23|15/09/2024|||||182|1|2024-08-01|15/06/2024|||54000000|54000000|191|1
2024-10-06 18:12:43|11025|965395|TVEAT|205.00M|205000000|10.35|1|-3.72}|33|2024-11-01|15/09/2024|||||10.35000038147|1|2024-08-02|15/06/2024|||||10.5|1
2024-10-06 18:12:52|11026|50602|POSR|607.51M|607510000|39.2|5302|71.18|32|2024-11-22|15/09/2024|||||39.200000762939|1|2024-08-23|15/06/2024|||||40.200000762939|1
2024-10-06 18:13:01|11027|11133|JAZK|215.16M|215160000|1|637748|-99.93|41|2024-10-29|15/09/2024|||||0.99000000953674|1|2024-08-06|15/06/2024|||53000000|51000000|851|1
2024-10-06 18:13:12|11028|19051|ALIMK|47.26M|47260000|47.5|1249657|-24.96|30|2024-10-28|15/09/2024|||||47.5|1|2024-08-28|15/06/2024|||||46.099998474121|1
2024-10-06 18:13:23|11029|11253|KPRO|425.7M|425700000|96|7787506|-14.87|45|2024-11-11|15/09/2024|||||96.199996948242|1|2024-08-14|15/06/2024|||||99.699996948242|1
2024-10-06 18:13:32|11030|13387|BKDB|470.43M|470430000|0.157|336675|-10.29|45|2024-11-27|15/09/2024|||||0.15700000524521|1|2024-07-10|15/06/2024|||38000000|38410000|0.15999999642372|1
2024-10-06 18:13:42|11031|50471|ROTEL|2.66B|2660000000|36.35|16306|19.57|38|2024-11-11|15/09/2024|||||36.349998474121|1|2024-08-09|15/06/2024|||||44.450000762939|1
2024-10-06 18:13:50|11032|11116|ALAF|223.74M|223740000|233|182153|38.69|31|2024-11-27|15/09/2024|||||233|1|2024-08-28|15/06/2024|||||229|1
2024-10-06 18:13:58|11033|1093993|INTG|126.5M|126500000|0.5|695837|-99.89|30|2024-11-27|15/09/2024|||||0.50999999046326|1|2024-08-28|15/06/2024|||||569|1
2024-10-06 18:14:09|11034|954944|MEZZ|279.28M|279280000|0.9|360862|-99.82|34|2024-11-07|15/09/2024|||||0.90600001811981|1|2024-08-06|15/06/2024|||66700000||855|1
2024-10-06 18:14:20|11035|44436|PJPq|62.46M|62460000|22|191537|76|44|2024-10-24|15/09/2024|||||22|1|2024-08-15|15/06/2024|||||22|1
2024-10-06 18:14:30|11036|944073|002594|852.84B|852840000000|307.31|10987254|29.83|33|2024-10-30|15/09/2024||4.05||199840000000|307.30999755859|1|2024-08-28|15/06/2024|3.11|3.11|176180000000|176180000000|240.80000305176|1
2024-10-06 18:14:39|11037|944522|000568|220.35B|220350000000|149.7|11622393|-30.9|33|2024-10-31|15/09/2024||2.62||8230000000|149.69999694824|1|2024-08-31|15/06/2024|2.36|2.36|7720000000|7720000000|119.2799987793|1
2024-10-06 18:14:49|11038|944536|002714|251.16B|251160000000|46.31|24088911|22.22|33|2024-10-22|15/09/2024||2.11||26860000000|46.310001373291|1|2024-08-03|15/06/2024|0.59|1.47|30590000000|34970000000|44.209999084473|1
2024-10-06 18:14:58|11039|950765|300015|147.92B|147920000000|15.91|80127551|-11.46|33|2024-10-24|15/09/2024||0.155||6790000000|15.909999847412|1|2024-08-24|15/06/2024|0.12|0.1108|5350000000|5350000000|9.960000038147|1
2024-10-06 18:15:09|11040|944129|000625|128.99B|128990000000.00002|14.88|165915201|10.71|33|2024-10-31|15/09/2024||0.14||40870000000|14.880000114441|1|2024-08-31|15/06/2024|0.14|0.14|39700000000|37190000000|12.090000152588|1
2024-10-06 18:15:21|11041|944961|000538|108.84B|108840000000|61|8882212|14.45|33|2024-10-29|15/09/2024||0.77||10140000000|61|1|2024-08-27|15/06/2024|0.83|0.52|9680000000|9680000000|53.880001068115|1
2024-10-06 18:15:30|11042|944012|||||||33|2024-10-28|15/09/2024||2.4||5340000000|203.02000427246|1|2024-08-31|15/06/2024|2.85|2.85|5520000000|5520000000|172.02000427246|1
2024-10-06 18:15:41|11043|944239|002311|79.57B|79570000000|48.02|6093245|6.12|33|2024-10-18|15/09/2024||0.7532||36680000000|48.020000457764|1|2024-07-30|15/06/2024|0.76|0.6332|29120000000|36680000000|42.869998931885|1
2024-10-06 18:15:50|11044|944340|000895|93.86B|93860000000|27.09|8818858|2.65|33|2024-10-23|15/09/2024||0.4288||15240000000|27.090000152588|1|2024-08-14|15/06/2024|0.31|0.3301|13360000000|13360000000|23.540000915527|1
2024-10-06 18:15:58|11045|1166992|300999|192.41B|192410000000|35.49|6952610|3.23|19|2024-10-28|15/09/2024|||||35.490001678467|1|2024-08-14|15/06/2024|0.12||52210000000|52200000000|26.940000534058|1
2024-10-06 18:16:07|11046|1057343|002920|66.48B|66480000000.00001|119.79|8173976|-16.6|31|2024-10-23|15/09/2024||0.8736||7130000000|119.79000091553|1|2024-08-21|15/06/2024|0.82|0.82|6050000000|6040000000|88.459999084473|1
2024-10-06 18:16:19|11047|944845|000100|83.99B|83990000000|4.58|212164288|12.25|33|2024-10-24|15/09/2024||0.0798||40950000000|4.5799999237061|1|2024-08-30|15/06/2024|0.0402|0.0401|40360000000|40370000000|3.9100000858307|1
2024-10-06 18:16:28|11048|951671|002625|53.7B|53700000000|24.98|23331748|72.99|27|2024-10-31|15/09/2024|||||24.979999542236|1|2024-08-30|15/06/2024|||531000000||16.420000076294|1
2024-10-06 18:16:37|11049|1017444|002602|30.67B|30670000000|4.17|87278494|-13.66|31|2024-10-28|15/09/2024||0.0554||4160000000|4.1700000762939|1|2024-08-31|15/06/2024|0.068|0.0638|5010000000|5010000000|3.2699999809265|1
2024-10-06 18:16:48|11050|944554|000876|47.02B|47020000000|10.41|16951420|-5.36|31|2024-10-31|15/09/2024|||||10.409999847412|1|2024-08-31|15/06/2024|0.16||25670000000|25670000000|9.0100002288818|1
2024-10-06 18:17:02|11051|944183|000800|42.86B|42860000000|9.27|10692342|6.8|33|2024-10-31|15/09/2024|||||9.2700004577637|1|2024-08-31|15/06/2024|||||7.7300000190735|1
2024-10-06 18:17:19|11052|944655|002568|24.03B|24030000000|23.05|8787479|-20.05|32|2024-10-25|15/09/2024||0.23||870350000|23.049999237061|1|2024-07-31|15/06/2024|0.2149|0.23|826000000|827140000|16.209999084473|1
2024-10-06 18:17:29|11053|1013770|300595|18.59B|18590000000|20.72|7668201|-19.31|31|2024-10-22|15/09/2024||0.2066||621280000|20.719999313354|1|2024-08-16|15/06/2024|0.1465|0.1465|419000000|419000000|16.020000457764|1
2024-10-06 18:17:38|11054|944741|000069|23.47B|23470000000|2.92|52214583|-30.97|33|2024-10-24|15/09/2024||||15360000000|2.920000076294|1|2024-08-31|15/06/2024|-0.09||14310000000|10240000000|1.9199999570847|1
2024-10-06 18:17:47|11055|944957|000998|15.03B|15030000000|11.41|14274418|-23.93|33|2024-10-28|15/09/2024||0.0934||2970000000|11.409999847412|1|2024-08-29|15/06/2024|0.03|0.0934|510000000|509840000|9.3599996566772|1
2024-10-06 18:17:58|11056|944039|002385|20.66B|20660000000|4.78|38936732|-29.19|32|2024-10-24|15/09/2024||0.0236||7590000000|4.7800002098083|1|2024-08-23|15/06/2024|0.0129|0.0129|6390000000|6390000000|3.7999999523163|1
2024-10-06 18:18:07|11057|944483|000799|16.8B|16800000000|51.69|5527984|-41.4|31|2024-10-21|15/09/2024||0.21||637130000|51.689998626709|1|2024-08-29|15/06/2024|0.15|0.15|500000000|500040000|34.520000457764|1
2024-10-06 18:18:16|11058|951667|002507|18.05B|18050000000|15.64|10831092|-0.82|33|2024-10-28|15/09/2024||0.1628||559830000|15.640000343323|1|2024-08-30|15/06/2024|0.15|0.19|557000000|564190000|12.050000190735|1
2024-10-06 18:18:25|11059|944789|002422|50.91B|50910000000|32|12427936|9.78|32|2024-10-31|15/09/2024||0.4331||5610000000|32|1|2024-08-29|15/06/2024|0.5116|0.51|5610000000|5610000000|32.590000152588|1
2024-10-06 18:18:34|11060|944818|002024|14.29B|14290000000|1.56|19139577|-17.89|33|2024-10-28|15/09/2024|||||1.5599999427795|1|2024-08-31|15/06/2024|||||1.3500000238419|1
2024-10-06 18:18:44|11061|1017433|002558|22.35B|22350000000|11.81|32116039|-8.73|31|2024-10-30|15/09/2024||0.1657||724280000|11.810000419617|1|2024-08-30|15/06/2024|0.1876|0.19|731000000|731000000|9.2600002288818|1
2024-10-06 18:18:53|11062|951657|002044|16.85B|16850000000.000002|4.33|30975964|-36.32|32|2024-10-30|15/09/2024|||||4.3299999237061|1|2024-08-30|15/06/2024|||2400000000||3.4500000476837|1
2024-10-06 18:19:03|11063|1017650|300558|19.24B|19240000000|45.97|8433407|-19.75|32|2024-10-25|15/09/2024||0.19||783620000|45.970001220703|1|2024-08-06|15/06/2024|0.3|0.19|764990000|770400000|34.439998626709|1
2024-10-06 18:19:16|11064|944317|002508|21.77B|21770000000|23.18|6643931|-13.99|33|2024-10-30|15/09/2024||0.4723||3140000000|23.180000305176|1|2024-08-27|15/06/2024|0.39|0.3876|2490000000|2510000000|19.290000915527|1
2024-10-06 18:19:28|11065|944583|002557|16.74B|16739999999.999998|33.53|5662259|2.57|32|2024-10-25|15/09/2024||0.5362||1850000000|33.529998779297|1|2024-08-29|15/06/2024|0.21|0.2217|1080000000|1080000000|25.700000762939|1
2024-10-06 18:19:37|11066|944466|000623|20.72B|20720000000|17.33|8789969|0.41|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
2024-10-06 18:19:47|11067|950862|300146|25.11B|25110000000|14.9|11745884|-21.54|33|2024-10-23|15/09/2024|||||14.89999961853|1|2024-08-06|15/06/2024|||1970000000|1970000000|13.039999961853|1
2024-10-06 18:19:56|11068|954983|002157|28.61B|28610000000|3.09|36140558|6.92|33|2024-10-28|15/09/2024|||||3.0899999141693|1|2024-08-30|15/06/2024|||||2.6199998855591|1
2024-10-06 18:20:06|11069|944204|002299|17.25B|17250000000|13.87|9114198|-27.76|33|2024-10-23|15/09/2024|||||13.869999885559|1|2024-08-29|15/06/2024|0.13||4620000000|4620000000|12|1
2024-10-06 18:20:17|11070|944552|002405|21.98B|21980000000|9.38|77656021|-7.4|32|2024-10-25|15/09/2024||-0.12||1180000000|9.3800001144409|1|2024-08-28|15/06/2024|-0.08|-0.12|960000000|960000000|7.2300000190735|1
2024-10-06 18:20:28|11071|945025|002032|46.63B|46630000000|58.52|1300303|20.71|33|2024-10-24|15/09/2024||0.7152||6080000000|58.520000457764|1|2024-08-30|15/06/2024|0.59|0.5701|5590000000|5590000000|50.650001525879|1
2024-10-06 18:20:40|11072|944117|000999|61.15B|61150000000|47.61|9871581|23.49|33|2024-10-28|15/09/2024||0.5565||6560000000|47.610000610352|1|2024-08-24|15/06/2024|0.8227|0.8053|6810000000|6810000000|42.729999542236|1
2024-10-06 18:20:49|11073|944060|000729|31.71B|31710000000|11.25|17559211|11.72|33|2024-10-24|15/09/2024||0.19|||11.25|1|2024-08-20|15/06/2024|0.245|0.26|4460000000|4460000000|9.829999923706|1
2024-10-06 18:21:00|11074|944054|000860|14.88B|14880000000|20.06|14095895|-13.31|31|2024-10-28|15/09/2024|||||20.059999465942|1|2024-08-27|15/06/2024|||1630000000|1630000000|15.640000343323|1
2024-10-06 18:21:12|11075|944511|000513|33.57B|33570000000|40.65|4463944|10.04|33|2024-10-22|15/09/2024||0.54||3320000000|40.650001525879|1|2024-08-22|15/06/2024|0.57|0.57|3040000000|3040000000|36.119998931885|1
2024-10-06 18:21:22|11076|944620|000423|39.64B|39640000000|61.7|8140164|25.76|33|2024-10-31|15/09/2024||0.6174||1580000000|61.700000762939|1|2024-08-23|15/06/2024|0.5943|0.5887|1300000000|1290000000|49.400001525879|1
2024-10-06 18:21:33|11077|944772|002603|30.11B|30110000000|18.02|14840503|-23.19|33|2024-10-25|15/09/2024|||||18.020000457764|1|2024-08-28|15/06/2024|||2080000000||15.10000038147|1
2024-10-06 18:21:43|11078|944074|002511|10.23B|10230000000|7.95|8144364|-22.44|31|2024-10-24|15/09/2024||0.06|||7.9499998092651|1|2024-08-28|15/06/2024|-0.01|0.05|2180000000|2180000000|6.7399997711182|1
2024-10-06 18:21:52|11079|950860|300144|27.57B|27570000000|10.52|35879443|-13.91|33|2024-10-24|15/09/2024||0.19||918710000|10.520000457764|1|2024-08-29|15/06/2024|0.11|0.11|618000000|618230000|7.5500001907349|1
2024-10-06 18:22:01|11080|944896|002607|16.96B|16960000000|2.75|503391088|-26.67|31|2024-10-30|15/09/2024||0.04||1130000000|2.75|1|2024-08-29|15/06/2024|0.01|0.02|684380000|965720000|1.8200000524521|1
2024-10-06 18:22:14|11081|944487|002242|8.75B|8750000000|11.47|3632625|-19.4|33|2024-10-31|15/09/2024||0.1264||2220000000|11.470000267029|1|2024-08-30|15/06/2024|0.06|0.1516|2320000000|2330000000|10.010000228882|1
2024-10-06 18:22:24|11082|944824|002572|17.47B|17470000000|18.14|10988768|-4.22|33|2024-10-31|15/09/2024||0.42||3640000000|18.139999389648|1|2024-08-28|15/06/2024|0.41|0.41|2820000000|2820000000|12.859999656677|1
2024-10-06 18:22:34|11083|102616|MINT|161.59B|161590000000|28.5|17295721|-7.32|34|2024-11-07|15/09/2024||0.4176||41130000000|28.5|1|2024-08-05|15/06/2024|0.5|0.5594|43720000000|43780000000|28|1
2024-10-06 18:22:44|11084|43227|AIZ|1.8B|1800000000|0.54|1102214|-25|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
2024-10-06 18:22:54|11085|1096341|ANZ|97.24B|97240000000|33.11|15270|23.73|26|2024-11-08|15/09/2024|||||33.110000610352|1|2024-08-19|15/06/2024|||||32.069999694824|1
2024-10-06 18:23:02|11086|1096343|ARG|923.41M|923410000|1.09|634151|-4.39|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
2024-10-06 18:23:12|11087|1096344|ARV|1.22B|1220000000|1.67|5541920|34.68|31|2024-11-25|15/09/2024|||||1.6699999570847|1|2024-08-28|15/06/2024|||||1.6399999856949|1
2024-10-06 18:23:19|11088|43240|CNU|3.85B|3850000000|8.88|223944|15.32|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
2024-10-06 18:23:27|11089|1096349|CEN|6.6B|6600000000|8.28|801372|3.76|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
2024-10-06 18:23:34|11090|43248|EBO|7.18B|7180000000|36.9|130571|5.13|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2024-10-06 18:23:43|11091|43251|||||||14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|5.1799998283386|1|2022-08-15|15/06/2022|0.3||4430000000|4343000000|5.4000000953674|1
2024-10-06 18:23:52|11092|1136172|FSF|506.98M|506980000|4.72|68215|57.33|31|2024-12-05|15/10/2024|||||4.7199997901917|1|2024-10-07|15/07/2024|||||4.7199997901917|1
2024-10-06 18:24:00|11093|1096357|FW7|1.71B|1710000000|9.59|116757|14.85|30|2024-11-27|15/09/2024|||||9.5900001525879|1|2024-08-18|15/06/2024|||||9.2200002670288|1
2024-10-06 18:24:08|11094|1096359|GNE|2.32B|2320000000|2.15|316133|-13.83|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
2024-10-06 18:24:15|11095|1152826|MGP|3.16B|3160000000|2.055|751393|-1.91|13|2023-05-17|15/03/2023|||||2.1849999427795|1|2022-11-10|15/09/2022|0.03|4.00|104600000|83880000|2.0499999523163|1
2024-10-06 18:24:26|11096|43257|HGH|965.54M|965540000|1.03|870502|-38.71|31|2024-11-27|15/09/2024|||||1.0299999713898|1|2024-08-28|15/06/2024|||||1.1699999570847|1
2024-10-06 18:24:35|11097|1096364|IFT|11.8B|11800000000|12.21|988937|21.49|31|2024-11-12|15/09/2024||15.00||1085000000|12.210000038147|1|2024-08-28|15/06/2024|||||10.949999809265|1
2024-10-06 18:24:43|11098|1096367|IPL|441.11M|441110000|1.18|234605|-6.35|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2024-10-06 18:24:54|11099|43262|KMD|362.95M|362950000|0.51|535952|-37.8|31|2024-11-22|15/10/2024|||||0.50999999046326|1|2024-09-24|15/07/2024||||533000000|0.5|1
2024-10-06 18:25:03|11100|43265|KPG|1.5B|1500000000|0.935|2369076|10|31|2024-11-18|15/09/2024|||||0.93500000238419|1|2024-08-28|15/06/2024|||||0.97000002861023|1
2024-10-06 18:25:17|11101|1096373|MFT|7.2B|7200000000|71.5|46604|13.29|31|2024-11-13|15/09/2024|||||71.5|1|2024-08-22|15/06/2024|||||76.180000305176|1
2024-10-06 18:25:25|11102|1152799|NPH|438.76M|438760000|2.2|62734|-2.65|19|2024-11-12|15/09/2024|||||2.2000000476837|1|2024-08-14|15/06/2024|||36500000||2.2400000095367|1
2024-10-06 18:25:35|11103|1096379|NZXZ|417.07M|417070000|1.28|322701|23.08|32|2024-11-27|15/09/2024|||||1.2799999713898|1|2024-08-23|15/06/2024||2.00||57400000|1.3700000047684|1
2024-10-06 18:25:43|11104|1096380|OCA|543.17M|543170000|0.75|842797|2.74|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
2024-10-06 18:25:52|11105|43287|PEB|128.28M|128280000|0.158|699310|37.39|25|2024-11-27|15/09/2024|||||0.15800000727177|1|2024-08-28|15/06/2024|||||0.10300000011921|1
2024-10-06 18:26:01|11106|1096386|PKF1|4.07B|4070000000.0000005|5.98|201809|3.28|30|2024-10-18|15/09/2024|||||5.9800000190735|1|2024-08-23|15/06/2024|||||5.5900001525879|1
2024-10-06 18:26:11|11107|1096382|DOT|2.03B|2029999999.9999998|1.28|1753837|11.3|30|2024-11-27|15/09/2024|||||1.2799999713898|1|2024-08-27|15/06/2024|||||1.3400000333786|1
2024-10-06 18:26:20|11108|43293|PFI|1.1B|1100000000|2.2|268979|-2.87|30|2024-11-08|15/09/2024|||||2.2000000476837|1|2024-08-25|15/06/2024|||||2.2999999523163|1
2024-10-06 18:26:28|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
2024-10-06 18:26:38|11110|1096391|RBD|457.86M|457860000|3.67|22918|-15.63|37|2024-11-27|15/09/2024|||||3.670000076294|1|2024-08-28|15/06/2024|||||3.0299999713898|1
2024-10-06 18:26:46|11111|43301|SAN|364.67M|364670000|3.9|18575|-1.27|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2024-10-06 18:26:54|11112|1096394|S05|557.06M|557060000|3.88|81940|29.33|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
2024-10-06 18:27:03|11113|1096397|SKO|357.71M|357710000|2.95|79475|-28.4|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
2024-10-06 18:27:13|11114|1096396|SKL|888.2M|888200000|4.53|131167|-5.62|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
2024-10-06 18:27:20|11115|43309|SKT|377.23M|377230000|2.74|121264|10.48|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
2024-10-06 18:27:30|11116|43308|SKC|1.11B|1110000000|1.46|855831|-24.35|32|2024-11-27|15/09/2024|||||1.460000038147|1|2024-08-21|15/06/2024||8.00||473000000|1.5900000333786|1
2024-10-06 18:27:39|11117|1096400|SPK|5.88B|5880000000|3.19|3574263|-33.54|30|2024-11-01|15/09/2024|||||3.1900000572205|1|2024-08-22|15/06/2024||15.00|||4.3400001525879|1
2024-10-06 18:27:49|11118|43246|SPG|771.47M|771470000|1.38|521197|4.55|31|2024-10-07|15/09/2024|||||1.3799999952316|1|2024-08-28|15/06/2024|||||1.4199999570847|1
2024-10-06 18:27:57|11119|1096403|SNZ|2.83B|2830000000|11.99|181310|23.48|30|2024-10-11|15/09/2024|||||11.989999771118|1|2024-08-25|15/06/2024|||||11.5|1
2024-10-06 18:28:04|11120|1096398|SM1|84.15M|84150000|0.39|428342|-71.94|13|2023-03-30|15/01/2023|0.02||769800000||2.0499999523163|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1
2024-10-06 18:28:16|11121|1096407|THL|396.12M|396120000|1.8|290092|-50.41|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
2024-10-06 18:28:26|11122|1096410|MNW|1.61B|1610000000|5.15|87067|13.19|31|2024-11-08|15/09/2024|||||5.1500000953674|1|2024-07-15|15/06/2024|||||4.2300000190735|1
2024-10-06 18:28:36|11123|1096413|VCT|3.76B|3760000000|3.76|144758|-3.09|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
2024-10-06 18:28:44|11124|1096414|VGL|660.74M|660740000|2.78|268830|94.41|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
2024-10-06 18:28:52|11125|1096415|VHP|1.26B|1260000000|1.87|1513642|-12.62|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
2024-10-06 18:29:00|11126|1096416|WBC|114.17B|114170000000|33|21783|44.32|26|2024-11-04|15/09/2024|||||33|1|2024-08-18|15/06/2024|||5950000000||32.549999237061|1
2024-10-06 18:29:08|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
2024-10-06 18:29:16|11128|43233|AGL|16.28M|16280000.000000002|0.48|4018|-59.32|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
2024-10-06 18:29:24|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
2024-10-06 18:29:33|11130|1096336|AFP|319.84M|319840000|3.05|16893|-7.01|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2024-10-06 18:29:42|11131|1096337|ALF|22.76M|22760000|0.79|8930|8.22|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
2024-10-06 18:29:48|11132|1096390|ARB|74.42M|74420000|0.146|71838|-17.98|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2024-10-06 18:29:56|11133|43324|BAI|121.73M|121730000|0.65|58181|3962.5|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2024-10-06 18:30:11|11134|43283|RTO|2.75M|2750000|0.275|38342|6775|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2024-10-06 18:30:21|11135|1096517|BLT|16.63M|16629999.999999998|0.013|395314|-45.83|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2024-10-06 18:30:30|11136|43238|BRW|27.33M|27330000|0.39|19373|-30.36|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
2024-10-06 18:30:42|11137|1096347|BGP|1.07B|1070000000.0000001|4.81|16220|6.65|32|2024-11-08|15/10/2024|||||4.8099999427795|1|2024-09-09|15/07/2024|||||4.75|1
2024-10-06 18:30:51|11138|1096516|BFG|10.22M|10220000|0.29|2954|352.66|14|2022-11-25|15/09/2022|0.01||10730000||0.07736299932003|1|2022-05-30|15/03/2022|0.01||19250000||0.08219800144434|1
2024-10-06 18:30:58|11139|1152847|CBD|32.39M|32390000|0.098|204091|-48.47|8|2023-03-01|15/12/2022|-0.06||140600||0.29364401102066|1|2022-08-10|15/06/2022|-0.03||1410000||0.39219298958778|1
2024-10-06 18:31:11|11140|1096518|CDI|217.41M|217410000|0.745|15125|4.93|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
2024-10-06 18:31:23|11141|43241|CMO|223.96M|223960000|6.85|3480|-22.16|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
2024-10-06 18:31:32|11142|43242|CVT|80.88M|80880000|1.15|33732|-64.29|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
2024-10-06 18:31:40|11143|1096350|CCC|18.77M|18770000|0.29|6054|70.59|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2024-10-06 18:31:48|11144|43244|DGL|544.08M|544080000|5.38|9070|-34.87|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2024-10-06 18:31:58|11145|1168673|ENS|7.43M|7430000|0.37|168|-40.8|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
2024-10-06 18:32:06|11146|1096352|ERD|196M|196000000|1.05|120209|54.41|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
2024-10-06 18:32:25|11147|1096353|EVO|139.92M|139920000|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
2024-10-06 18:32:33|11148|1115153|FWL|50.62M|50620000|0.77|5476|-36.89|14|2023-02-23|15/12/2022|0.06||34990000||1.3400000333786|1|2022-08-25|15/06/2022|0.04||27580000||1.4400000572205|1
2024-10-06 18:32:41|11149|1152824|GEN|24.09M|24090000|0.265|4366|-18.21|11|2022-11-29|15/09/2022|||6030000||0.2119999974966|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2024-10-06 18:32:49|11150|1096522|GFL|21.64M|21640000|0.3|46560|-24.05|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
2024-10-06 18:32:58|11151|1096360|GTK|1.1B|1100000000|10.65|72252|110.47|18|2024-11-25|15/09/2024||0.0303||94480000|10.64999961853|1|2024-08-28|15/06/2024|||||10.050000190735|1
2024-10-06 18:33:05|11152|1096358|GEO|2.20M|2200000|0.01|846961|-33.33|12|2022-02-28|15/12/2021|-0.01||1550000||0.13099999725819|1|2021-08-27|15/06/2021|-0.02||3070000||0.11387000232935|1
2024-10-06 18:33:13|11153|43329|GSH|1.27M|1270000|0.022|255147|89.66|13|2023-02-27|15/12/2022|-0||16010000||0.01318200025707|1|2022-08-29|15/06/2022|-0.11||17700000||0.02689100056887|1
2024-10-06 18:33:22|11154|1096361|GXH|106.27M|106270000|0.74|13900|-40.32|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
2024-10-06 18:33:29|11155|1096362|HLG|429.47M|429470000|7.2|28174|24.57|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
2024-10-06 18:33:38|11156|1096366|IKE|93.23M|93230000|0.58|61038|-10.77|25|2024-11-27|15/09/2024|||||0.5799999833107|1|2024-09-27|15/06/2024|||5800000||0.63999998569489|1
2024-10-06 18:33:45|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
2024-10-06 18:33:52|11158|1168677|MWE|17.48M|17480000|0.059|8174|-67.22|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2024-10-06 18:34:01|11159|1096527|MMH|147.03M|147030000|3.56|3417|-24.26|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
2024-10-06 18:34:09|11160|1152825|MEE|4.29M|4290000|0.079|9551|-77.52|13|2023-03-01|15/12/2022|-0||3600000||1.2301349639893|1|2022-08-29|15/06/2022|-0||1060000||1.4058690071106|1
2024-10-06 18:34:18|11161|1096374|MPP|12.61M|12610000|0.068|49373|-50.72|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2024-10-06 18:34:25|11162|43269|MHM|150.98M|150980000|1.69|56286|81.72|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
2024-10-06 18:34:32|11163|43274|MCK|261.06M|261060000|1.66|1994|-11.7|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
2024-10-06 18:34:40|11164|43276|MOV|25.52M|25520000|0.2|153291|-69.23|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
2024-10-06 18:34:46|11165|1171269|MFB|55.93M|55930000|0.23|140377|43.75|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
2024-10-06 18:34:55|11166|43277|NTL|12.76M|12760000|0.021|248850|2.7|14|2022-11-29|15/09/2022|-0||||0.01874300092459|1|2022-06-28|15/03/2022|-0||||0.01874300092459|1
2024-10-06 18:35:04|11167|1096376|NZK|134.55M|134550000|0.25|54092|13.64|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
2024-10-06 18:35:14|11168|43281|NZO|91.43M|91430000|0.38|32943|9.45|29|2024-08-22|15/06/2024|||||0.37999999523163|1|2024-05-29|15/03/2024|||||0.40000000596046|1
2024-10-06 18:35:24|11169|1096378|NZR|666.02M|666020000|1.76|626072|18.54|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
2024-10-06 18:35:30|11170|1168679|NZL|128.61M|128610000.00000001|0.92|53951|10.84|5|2023-03-01|15/12/2022|0.05||5680000||1.0449999570847|1|2022-08-26|15/06/2022|0.41||4450000||1.0449999570847|1
2024-10-06 18:35:39|11171|1096342|NAP|83.43M|83430000|0.23|84409|-4.17|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2024-10-06 18:35:48|11172|43282|NWF|47.67M|47670000|0.131|87829|11.97|30|2024-11-27|15/09/2024|||||0.13099999725819|1|2024-08-27|15/06/2024|||||0.14200000464916|1
2024-10-06 18:35:57|11173|1096377|NZM|196.01M|196010000|1.05|192252|9.37|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
2024-10-06 18:36:06|11174|43249|PYS|32.64M|32640000|0.23|17173|9.52|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2024-10-06 18:36:15|11175|1096384|PGW|130.59M|130590000|1.73|23256|-53.24|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
2024-10-06 18:36:25|11176|1096385|TSK|336.92M|336920000|0.88|3010829|128.57|28|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1
2024-10-06 18:36:34|11177|43302|PHL|14.19M|14190000|0.27|2326257|26900|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2024-10-06 18:36:42|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
2024-10-06 18:36:50|11179|1168681|RAD|47.87M|47870000|0.17|56070|-5.56|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
2024-10-06 18:36:59|11180|43296|RAK|148.02M|148020000|0.65|50655|-9.72|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
2024-10-06 18:37:06|11181|1167287|RUA|7.67M|7670000|0.05|175766|-50|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2024-10-06 18:37:17|11182|43275|SVR|18.62M|18620000|0.24|7099|-23.81|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
2024-10-06 18:37:25|11183|1096395|RZH|170.83M|170830000|2.1|11331|-35.38|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
2024-10-06 18:37:33|11184|43306|SEK|114.96M|114960000|2.66|9164|5.98|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
2024-10-06 18:37:43|11185|1118025|SMP|254.04M|254040000|1.05|31733|-36.17|22|2024-11-26|15/09/2024||0.0203||50440000|1.0499999523163|1|2024-08-28|15/06/2024|||||1.2949999570847|1
2024-10-06 18:37:51|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
2024-10-06 18:37:59|11187|1096531|SDL|17.37M|17370000|1.18|2209|-21.85|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
2024-10-06 18:38:07|11188|1096401|SPN|145.6M|145600000|5.55|1778|-25.5|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
2024-10-06 18:38:18|11189|1096402||92.17M|92170000|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
2024-10-06 18:38:27|11190|43326|TGG|183.81M|183810000|1.5|2648|-26.11|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
2024-10-06 18:38:34|11191|43317|VTL|12.05M|12050000|0.29|16723|38.1|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2024-10-06 18:38:44|11192|1096412|TWR|523.69M|523690000.00000006|1.38|378596|120.8|24|2024-11-19|15/09/2024|||||1.3799999952316|1|2024-08-28|15/06/2024|||||1.1200000047684|1
2024-10-06 18:38:51|11193|1096411|TRU|10.5M|10500000|0.019|238474|-25.22|6|2022-11-29|15/09/2022|-0||740000||0.04138600081205|1|2022-06-30|15/03/2022|-0.02||933300||0.05004800111055|1
2024-10-06 18:39:00|11194|43247|TRA|409.29M|409290000|4.6|44195|18.86|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2024-10-06 18:39:12|11195|43331|||||||34|2024-11-08|15/10/2024|||||1.1000000238419|1|2024-09-25|15/07/2024|||||1.2599999904633|1
2024-10-06 18:39:22|11196|1096417|UCW|48.37M|48370000|0.112|161034|77.78|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2024-10-06 18:39:30|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
2024-10-06 18:39:40|11198|18502|CHN|601.05M|601050000|1.545|2950050|-27.8|32|2024-11-27|15/09/2024|||||1.5449999570847|1|2024-09-26|15/06/2024||-3.80||123040|1.3999999761581|1
2024-10-06 18:39:48|11199|961859|NVX|372.78M|372780000|0.755|1242404|8.63|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2024-10-06 18:39:57|11200|947885|IMU|356.99M|356990000|0.048|20607602|11.63|24|2024-11-27|15/09/2024|||||0.04800000041723|1|2024-08-30|15/06/2024||-1.00|||0.05900000035763|1
2024-10-06 18:40:04|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
2024-10-06 18:40:18|11202|14329|PNI|3.57B|3570000000|18|581938|108.57|22|2024-11-27|15/09/2024|||||18|1|2024-08-01|15/06/2024|||||16.39999961853|1
2024-10-06 18:40:27|11203|961883|LTR|1.79B|1790000000|0.74|14043541|-75.25|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2024-10-06 18:40:38|11204|32567|SFR|4.93B|4930000000|10.77|2445594|80.1|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
2024-10-06 18:40:48|11205|7675|PDN|3.49B|3490000000|11.66|2618819|13.2|39|2024-11-12|15/09/2024||||61000000|11.659999847412|1|2024-08-29|15/06/2024||-0.0024||39000000|10.130000114441|1
2024-10-06 18:40:54|11206|14252|CNI|1.67B|1670000000|2.01|1413382|47.79|0||
2024-10-06 18:41:05|11207|101943|LIC|1.08B|1080000000|8.9|759178|-43.4|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
2024-10-06 18:41:19|11208|1130929|360|4.26B|4260000000|19.14|1046647|127.59|16|2024-11-12|15/09/2024||-0.0013||97810000|19.139999389648|1|2024-08-08|15/06/2024|0.0024|-0.0449|84860000|84610000|15.10000038147|1
2024-10-06 18:41:25|11209|7560|EVT|1.69B|1690000000|10.42|167940|-3.07|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
2024-10-06 18:41:33|11210|947483|AEF|487.22M|487220000|4.32|114265|8.82|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
2024-10-06 18:41:43|11211|101954|ARF|1.67B|1670000000|4.23|1036951|27.41|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
2024-10-06 18:41:53|11212|8627|CCX|51.27M|51270000|0.12|1433315|-57.13|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
2024-10-06 18:42:02|11213|1054964|TLX|6.85B|6850000000|20.48|1645663|82.04|22|2024-10-17|15/09/2024||||151800000|20.479999542236|1|2024-08-22|15/06/2024|0.09|0.15|189000000|189000000|19.969999313354|1
2024-10-06 18:42:10|11214|947720|DEG|3.31B|3310000000|1.38|6399676|25.6|15|2023-03-06|15/12/2022|-0.01||1240000||1.4633189439774|1|2022-09-19|15/06/2022|-0||199600||1.005107998848|1
2024-10-06 18:42:17|11215|1164150|ASM|106.07M|106070000|0.59|439499|-56.13|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
2024-10-06 18:42:24|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
2024-10-06 18:42:32|11217|1153175|HMC|3.23B|3230000000|8.56|1094089|84.09|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
2024-10-06 18:42:42|11218|948296|WAF|1.9B|1900000000|1.665|4052454|150.38|33|2024-11-15|15/09/2024||0.1507|||1.664999961853|1|2024-08-26|15/06/2024|0.1507|0.1507|||1.4650000333786|1
2024-10-06 18:42:51|11219|947950|LOV|3.84B|3840000000|34.68|270144|89.2|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
2024-10-06 18:43:02|11220|947838|INR|479.79M|479790000|0.205|2344561|7.89|27|2024-11-27|15/09/2024|||||0.20499999821186|1|2024-09-17|15/06/2024|||||0.15999999642372|1
2024-10-06 18:43:13|11221|1155915|TYR|463.45M|463450000|0.88|2061512|-32.82|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
2024-10-06 18:43:21|11222|7551|CQE|1.08B|1080000000|2.88|716018|13.39|19|2024-11-27|15/09/2024|||||2.8800001144409|1|2024-08-13|15/06/2024||8.00|||2.539999961853|1
2024-10-06 18:43:32|11223|14278|IMD|1.21B|1210000000|2.36|826576|63.89|38|2024-11-22|15/09/2024|||||2.3599998950958|1|2024-08-20|15/06/2024||||239000000|2.079999923706|1
2024-10-06 18:43:42|11224|947739|DUB|30.56M|30560000|0.033|1295675|-64.15|26|2024-10-24|15/09/2024|||||0.03299999982119|1|2024-08-29|15/06/2024||||58000000|0.02999999932945|1
2024-10-06 18:43:50|11225|101944|KLS|1.09B|1090000000|4.04|906022|-29.37|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
2024-10-06 18:43:58|11226|9146|NCK|1.35B|1350000000|15.86|373806|46.99|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
2024-10-06 18:44:06|11227|961923|RFF|762.33M|762330000|1.96|456644|8.29|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
2024-10-06 18:44:19|11228|948056|OML|686.95M|686950000|1.275|858390|-5.56|25|2024-10-08|15/09/2024|||||1.2749999761581|1|2024-08-18|15/06/2024||5.00||341000000|1.4550000429153|1
2024-10-06 18:44:28|11229|18564|AX1|1.27B|1270000000|2.25|1873184|20|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
2024-10-06 18:44:36|11230|948202|SIQ|1.07B|1070000000.0000001|8.24|313071|2.34|27|2024-12-13|15/09/2024|||||8.2399997711182|1|2024-08-27|15/06/2024||32.00||132640000|8.1999998092651|1
2024-10-06 18:44:44|11231|101989|HSN|953.2M|953200000|4.69|366165|-10.15|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
2024-10-06 18:44:53|11232|961949|TPW|1.53B|1530000000|12.9|247511|120.89|23|2024-11-27|15/09/2024|||||12.89999961853|1|2024-08-12|15/06/2024||6.00||227750000|9.3000001907349|1
2024-10-06 18:45:01|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
2024-10-06 18:45:11|11234|1072419|JLG|1.01B|1010000000|3.58|1578129|-42.81|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
2024-10-06 18:45:21|11235|7699|KAR|1.28B|1280000000|1.645|5607312|-31.91|19|2023-02-21|15/12/2022|||||2.1883420944214|1|2022-08-25|15/06/2022||0.10||138070000|1.8912819623947|1
2024-10-06 18:45:32|11236|7724|NHC|4.21B|4210000000|4.98|2687350|-17.21|35|2024-11-19|15/10/2024|||||4.9800000190735|1|2024-09-15|15/07/2024||0.4256||1120000000|4.3099999427795|1
2024-10-06 18:45:42|11237|947668|COF|773.55M|773550000|1.295|947370|12.61|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
2024-10-06 18:45:51|11238|18511|DTL|1.15B|1150000000|7.43|531846|6.6|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
2024-10-06 18:45:59|11239|7483|MMS|1.06B|1060000000|15.21|260301|-2.81|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
2024-10-06 18:46:14|11240|1096166|CRN|1.86B|1860000000|1.11|3206542|-34.12|22|2024-10-28|15/09/2024||0.02||686200000|1.1100000143051|1|2024-08-05|15/06/2024|0.027|0.005|673830000|673830000|1.3799999952316|1
2024-10-06 18:46:24|11241|941188|HLI|1.14B|1140000000|4.04|837674|21.06|35|2024-10-31|15/09/2024|||||4.039999961853|1|2024-08-19|15/06/2024||29.00||199840000|3.9500000476837|1
2024-10-06 18:46:35|11242|978754|ATG|107.1M|107100000|0.385|172117|-17.2|34|2024-10-24|15/09/2024|||||0.38499999046326|1|2024-08-21|15/06/2024||-5.00||182570000|0.39500001072884|1
2024-10-06 18:46:44|11243|947974|CMM|2.17B|2170000000|5.75|1098072|39.9|19|2024-11-27|15/09/2024|||||5.75|1|2024-07-25|15/06/2024|||107300000||5.460000038147|1
2024-10-06 18:46:53|11244|39201|JIN|838.2M|838200000|13.36|205381|-10.15|25|2024-11-27|15/09/2024|||||13.359999656677|1|2024-08-22|15/06/2024||36.60||78600000|15.819999694824|1
2024-10-06 18:47:00|11245|1080047|VUL|790.39M|790390000|4.2|418997|61.54|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2024-10-06 18:47:13|11246|960730|IDX|713.44M|713440000|3.05|615455|10.51|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
2024-10-06 18:47:20|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
2024-10-06 18:47:30|11248|947732|BGL|1.66B|1660000000|1.295|10723612|-5.82|16|2024-09-01|15/06/2024|||151000000|151000000|1.2649999856949|1|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1
2024-10-06 18:47:41|11249|101968|DDR|1.68B|1680000000|9.3|311409|-3.43|33|2024-10-30|15/09/2024||||885600000|9.3000001907349|1|2024-08-30|15/06/2024|||895300000|842300000|10.10000038147|1
2024-10-06 18:47:49|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
2024-10-06 18:47:57|11251|8636|SHV|456.5M|456500000|3.54|287927|-11.94|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
2024-10-06 18:48:11|11252|994814|BET|77.21M|77210000|0.08|1199424|-11.11|33|2024-11-27|15/09/2024|||||0.07999999821186|1|2024-08-29|15/06/2024||0.30|22490000|22490000|0.09099999815226|1
2024-10-06 18:48:19|11253|960724|BBN|239.3M|239300000|1.78|285236|-9.64|12|2023-02-09|15/12/2022|0.02||254900000||2.5699999332428|1|2022-08-10|15/06/2022|0.09||268200000||4.8800001144409|1
2024-10-06 18:48:27|11254|7636|GWA|633.84M|633840000|2.39|235381|34.27|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
2024-10-06 18:48:33|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
2024-10-06 18:48:40|11256|1167483|HDN|2.64B|2640000000|1.27|3936509|9.96|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
2024-10-06 18:48:54|11257|102000|SVR|266.02M|266019999.99999997|1.295|345251|30.15|27|2024-11-08|15/09/2024|||||1.2949999570847|1|2024-08-19|15/06/2024||7.00||112100000|1.1699999570847|1
2024-10-06 18:49:02|11258|959004|FPR|693.92M|693920000|3.02|258913|19.37|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
2024-10-06 18:49:09|11259|948107|PPK|37.58M|37580000|0.42|80016|-47.17|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
2024-10-06 18:49:19|11260|102008|DXI|872.49M|872490000|2.75|387929|6.59|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2024-10-06 18:49:28|11261|1014093|AD8|784.25M|784250000|9.41|521016|-28.33|28|2024-11-27|15/09/2024|||||9.4099998474121|1|2024-08-18|15/06/2024|0.06|0.06||45110000|9.4499998092651|1
2024-10-06 18:49:37|11262|18565|VAU|2.18B|2180000000|0.32|37594080|8.47|32|2024-11-01|15/09/2024|||||0.31999999284744|1|2024-08-28|15/06/2024|||||0.36000001430511|1
2024-10-06 18:49:44|11263|947566|BRN|451.37M|451370000|0.23|8040536|53.33|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2024-10-06 18:49:51|11264|961668|BWX|40.00M|40000000|0.2|379791|0|15|2023-02-23|15/12/2022|-0.51||79670000|107300000|0.22499999403954|1|2022-11-28|15/06/2022|-2.05||94970000||0.62999999523163|1
2024-10-06 18:49:59|11265|993246|BVS|650.05M|650050000|1.45|838039|101.39|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
2024-10-06 18:50:07|11266|102027|PGH|284.04M|284040000|0.825|13002|19.57|20|2024-11-27|15/09/2024|||||0.82499998807907|1|2024-08-14|15/06/2024|||||0.81499999761581|1
2024-10-06 18:50:16|11267|958997|ADH|359.85M|359850000|2.06|663450|57.25|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
2024-10-06 18:50:24|11268|102007|HPI|738.11M|738110000|3.76|334545|37.73|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
2024-10-06 18:50:32|11269|7508|API|753.76M|753760000|1.53|1545210|0|18|2022-04-20|15/02/2022||||2130000000|1.5299999713898|1|2021-10-28|15/08/2021|-0.03||2030000000|1901000000|1.5149999856949|1
2024-10-06 18:50:40|11270|10546|SXL|115.15M|115150000|0.48|545550|-33.33|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
2024-10-06 18:50:48|11271|8637|SIG|3.21B|3210000000|2.04|6101253|213.51|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
2024-10-06 18:50:55|11272|1152217|FCL|485.49M|485490000|1.435|193658|-23.67|0||
2024-10-06 18:51:02|11273|7296|IFM|554.64M|554640000|1.48|328032|-4.82|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
2024-10-06 18:51:12|11274|101983|GDI|354.71M|354710000|0.66|2372271|26.92|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2024-10-06 18:51:21|11275|947756|EHE|805.54M|805540000|3.08|953309|1.32|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2024-10-06 18:51:28|11276|953869|AFG|449.48M|449480000|1.66|378955|11.78|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
2024-10-06 18:51:36|11277|1167991|DBI|1.63B|1630000000|3.29|625664|19.2|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
2024-10-06 18:51:45|11278|18556|MYS|402.72M|402720000|3.63|168619|19.02|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
2024-10-06 18:51:54|11279|1166382|SSR|1.71B|1710000000|8.39|6087|-57.43|33|2024-10-30|15/09/2024||0.1779||357080000|8.3900003433228|1|2024-07-31|15/06/2024|0.0613|-0.0226|283150000|253310000|8.3100004196167|1
2024-10-06 18:52:04|11280|943406|AMI|304.48M|304480000|0.18|3376842|114.29|34|2024-10-22|15/09/2024|||||0.18000000715256|1|2024-08-28|15/06/2024||-0.40||171000000|0.16500000655651|1
2024-10-06 18:52:16|11281|7597|AAC|843.87M|843870000|1.4|370220|6.87|32|2024-11-13|15/09/2024|||||1.3999999761581|1|2024-08-28|15/06/2024|||||1.375|1
2024-10-06 18:52:26|11282|102005|MYX|365.17M|365170000|4.5|181414|46.1|32|2024-11-27|15/09/2024|||||4.5|1|2024-08-22|15/06/2024||-27.10||176500000|3.9500000476837|1
2024-10-06 18:52:35|11283|8654|SSM|916.17M|916170000|1.495|913321|69.89|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
2024-10-06 18:52:44|11284|10536|CVN|295.2M|295200000|0.165|2058071|10|32|2024-11-27|15/09/2024|||||0.16500000655651|1|2024-08-29|15/06/2024|||||0.15500000119209|1
2024-10-06 18:52:52|11285|959017|PAR|70.07M|70070000|0.2|733830|-65.15|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
2024-10-06 18:53:00|11286|39198|PLL|281.72M|281720000|0.145|1164196|-73.64|24|2024-11-01|15/09/2024||-0.006||51390000|0.14499999582767|1|2024-08-08|15/06/2024|-0.0099|-0.0055|20130000|24700000|0.14000000059605|1
2024-10-06 18:53:09|11287|101952|AMA|286.96M|286960000|0.06|6413131|81.33|20|2024-10-28|15/09/2024|||||0.0599999986589|1|2024-08-22|15/06/2024||0.40||482050000|0.04600000008941|1
2024-10-06 18:53:19|11288|14253|COE|514.81M|514809999.99999994|0.195|4400343|69.57|34|2024-10-30|15/09/2024|||||0.19499999284744|1|2024-08-26|15/06/2024|||57300000|57300000|0.20499999821186|1
2024-10-06 18:53:26|11289|1142326|SEZL|869.93M|869930000|155.35|92209|1274.78|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2024-10-06 18:53:39|11290|18575|SPL|40.48M|40480000|0.097|460583|-28.15|27|2024-11-12|15/09/2024|||||0.09700000286102|1|2024-08-26|15/06/2024|||||0.09099999815226|1
2024-10-06 18:53:51|11291|7265|EHL|393.47M|393470000|0.765|455908|25.41|38|2024-10-14|15/09/2024|||||0.76499998569489|1|2024-08-21|15/06/2024||700.00|||0.83499997854233|1
2024-10-06 18:53:58|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
2024-10-06 18:54:07|11293|947769|EOS|298.11M|298110000|1.55|780780|49.76|18|2024-11-27|15/09/2024|||||1.5449999570847|1|2024-08-26|15/06/2024||-18.00|65300000|65300000|1.8099999427795|1
2024-10-06 18:54:17|11294|947655|OPT|1.05B|1050000000|0.85|5829118|179.64|27|2023-05-31|15/03/2023|||||0.53835898637772|1|2023-02-22|15/12/2022||-9.00|||0.79017198085785|1
2024-10-06 18:54:27|11295|7751|CWP|472.79M|472790000|5.73|76276|27.05|31|2024-11-27|15/09/2024|||||5.7300000190735|1|2024-08-20|15/06/2024||33.35||240500000|5|1
2024-10-06 18:54:37|11296|948227|STX|659.04M|659040000|0.23|11779352|-45.24|32|2024-11-27|15/09/2024|||||0.23000000417233|1|2024-09-29|15/06/2024||0.40|19900000|19500000|0.21500000357628|1
2024-10-06 18:54:45|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
2024-10-06 18:54:57|11298|7696|MGX|389.55M|389550000|0.32|2005435|-28.09|34|2024-10-18|15/09/2024|||||0.31999999284744|1|2024-08-19|15/06/2024|||||0.33500000834465|1
2024-10-06 18:55:04|11299|1084956|MMM|13.24M|13240000|0.018|186653|-74.29|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2024-10-06 18:55:18|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
2024-10-06 18:55:26|11301|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2024-10-06 18:55:34|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
2024-10-06 18:55:41|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
2024-10-06 18:55:47|11304|1167744|ABNB|82.12B|82120000000|129.85|4788707|2.76|18|2024-10-30|15/09/2024||2.16||3710000000|129.85000610352|1|2024-08-06|15/06/2024|0.86|0.91|2750000000|2740000000|125.30999755859|1
2024-10-06 18:55:55|11305|996528|SNAP|17.92B|17920000000|10.8|25333575|25.14|33|2024-10-29|15/09/2024||-0.1321||1360000000|10.800000190735|1|2024-08-01|15/06/2024|0.02|-0.16|1240000000|1250000000|13.319999694824|1
2024-10-06 18:56:02|11306|1202548|KVUE|42.44B|42440000000|22.16|16334896|10.41|11|2024-10-24|15/09/2024||0.34||4049000000|22.159999847412|1|2024-08-06|15/06/2024|0.32|0.32|4000000000|4050000000|18.190000534058|1
2024-10-06 18:56:08|11307|1179312|RIVN|10.53B|10530000000|10.44|33431388|-44.82|18|2024-10-04|15/09/2024|-1.02|-0.9331|1000000000|1110000000|10.779999732971|1|2024-08-06|15/06/2024|-1.46|-1.25|1160000000|1140000000|14.609999656677|1
2024-10-06 18:56:16|11308|1172509|APP|46.68B|46680000000|139.66|4006298|245.86|17|2024-11-06|15/09/2024||0.9186||1130000000|139.66000366211|1|2024-08-07|15/06/2024|0.89|0.74|1080000000|1080000000|69|1
2024-10-06 18:56:23|11309|1172518|PATH|6.87B|6870000000|12.49|10211726|-25.3|19|2024-11-29|15/10/2024||0.073||347640000|12.489999771118|1|2024-09-05|15/07/2024|0.04|0.03|316000000|303690000|12.720000267029|1
2024-10-06 18:56:30|11310|1181717|IOT|26.48B|26480000000|47.6|3434600|85.21|17|2024-11-29|15/10/2024||0.0331||310600000|47.599998474121|1|2024-09-05|15/07/2024|0.05|0.01|300200000|289530000|38.659999847412|1
2024-10-06 18:56:38|11311|1174521|CFLT|6.64B|6640000000|20.57|4342985|-30.88|19|2025-02-06|15/12/2024||0.0548||257290000|20.569999694824|1|2024-10-30|15/09/2024||0.0505||245050000|20.569999694824|1
2024-10-06 18:56:44|11312|1172292|COIN|42.47B|42470000000|170.91|7767208|117.83|18|2024-10-31|15/09/2024||0.5136||1300000000|170.91000366211|1|2024-08-01|15/06/2024|0.14|0.94|1400000000|1380000000|224.36000061035|1
2024-10-06 18:56:52|11313|1168998|RBLX|27.17B|27170000000|41.99|6213402|37.85|19|2024-10-31|15/09/2024||-0.3941||1020000000|41.990001678467|1|2024-08-01|15/06/2024|-0.32|-0.39|893500000|898160000|41.520000457764|1
2024-10-06 18:56:59|11314|1175355|HOOD|20.25B|20250000000|22.89|13860962|130.51|18|2025-01-23|15/12/2024||0.1651||652090000|22.889999389648|1|2024-10-30|15/09/2024||0.1747||657390000|22.889999389648|1
2024-10-06 18:57:08|11315|1177986|GTLB|8.05B|8050000000.000001|50.16|2141856|8.06|18|2024-12-02|15/10/2024||0.1541||187920000|50.159999847412|1|2024-09-03|15/07/2024|0.15|0.1|182600000|176880000|47.400001525879|1
2024-10-06 18:57:12|11316|1212387|RDDT|12.01B|12010000000|72.38|3870216||4|2024-10-29|15/09/2024||-0.23|||72.379997253418|1|2024-08-06|15/06/2024|-0.06|-0.33|281200000||56.810001373291|1
2024-10-06 18:57:19|11317|1210651|KSPI|22.83B|22830000000|105.57|353375|5.99|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