2024-11-01 20:35:55|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|0|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
2024-11-01 20:36:07|00001|6373|ADBE|212.83B|212830000000|482.8|2683350|-12.2|46|2024-12-11|15/11/2024||4.67||5540000000|482.79998779297|1|2024-09-12|15/08/2024|4.65|4.53|5410000000|5370000000|580.38000488281|1
2024-11-01 20:36:17|00002|9019|ADP|117.53B|117530000000|288.2|1521328|37.48|46|2025-01-29|15/12/2024||2.33||4930000000|288.20001220703|1|2024-10-30|15/09/2024|2.33|2.21|4830000000|4770000000|287.95001220703|1
2024-11-01 20:36:28|00003|15368|ALGN|15.55B|15550000000|208.58|783437|11.91|46|2025-01-29|15/12/2024||2.55||1020000000|208.58000183105|1|2024-10-23|15/09/2024|2.35|2.31|977900000|989590000|210.80999755859|1
2024-11-01 20:36:39|00004|6369|GOOGL|2.10T|2100000000000|171.29|25498298|35.32|46|2025-02-04|15/12/2024||2.04||95830000000|171.28999328613|1|2024-10-29|15/09/2024|2.12|1.84|88270000000|86370000000|166.7200012207|1
2024-11-01 20:36:50|00005|100160|GOOG|2.12T|2120000000000|172.65|17903455|35.37|44|2025-02-04|15/12/2024||2.04||95840000000|172.64999389648|1|2024-10-29|15/09/2024|2.12|1.84|88270000000|86370000000|168.33999633789|1
2024-11-01 20:36:59|00006|6435|AMZN|2.08T|2080000000000|197.98|37663372|36.06|46|2025-01-30|15/12/2024||1.33||186260000000|197.92999267578|1|2024-10-31|15/09/2024|1.43|1.14|158900000000|157250000000|192.72999572754|1
2024-11-01 20:37:09|00007|8274|AMD|230.18B|230180000000|141.86|40955914|33.36|47|2025-02-04|15/12/2024||1.17||7550000000|141.86000061035|1|2024-10-29|15/09/2024|0.92|0.92|6820000000|6710000000|159.91999816895|1
2024-11-01 20:37:19|00008|8144|AEP|51.74B|51740000000|97.25|2761264|29.12|46|2025-02-20|15/12/2024||1.3||5020000000|97.25|1|2024-11-06|15/09/2024||1.8||5430000000|97.25|1
2024-11-01 20:37:29|00009|6466|AMGN|171.39B|171390000000|319.22|1909888|22.74|46|2025-02-04|15/12/2024||5.45||8880000000|319.2200012207|1|2024-10-30|15/09/2024|5.58|5.11|8500000000|8510000000|316|1
2024-11-01 20:37:40|00010|7869|ADI|112.05B|112050000000|225.48|2972414|40.11|45|2024-11-26|15/10/2024||1.64||2400000000|225.47999572754|1|2024-08-21|15/07/2024|1.58|1.51|2310000000|2270000000|223.49000549316|1
2024-11-01 20:37:53|00011|15424|ANSS|28.33B|28330000000|323.75|375847|14.95|46|2025-02-19|15/12/2024||4.21||889350000|323.75|1|2024-11-06|15/09/2024||1.78||525360000|323.75|1
2024-11-01 20:38:03|00012|6408|AAPL|3.39T|3390000000000|222.91|50347915|29.86|46|2025-01-30|15/12/2024||2.38||127480000000|222.91000366211|1|2024-10-31|15/09/2024|1.64|1.6|94900000000|94400000000|230.10000610352|1
2024-11-01 20:38:13|00013|6386|AMAT|150.78B|150780000000|183.38|6629151|34.22|46|2024-11-14|15/10/2024||2.19||6960000000|183.38000488281|1|2024-08-15|15/07/2024|2.12|2.03|6780000000|6680000000|201.63000488281|1
2024-11-01 20:38:23|00014|39320|ASML|267.39B|267390000000|674.76|1859749|10.57|42|2025-01-29|15/12/2024||7.32||9830000000|674.76000976562|1|2024-10-15|15/09/2024|5.76|5.35|8140000000|7870000000|872.27001953125|1
2024-11-01 20:38:32|00015|962333|TEAM|58.78B|58780000000|224.35|2105070|6.01|36|2024-10-31|15/09/2024|0.77|0.54|1190000000|966110000|190.44000244141|1|2024-08-01|15/06/2024|0.66|0.56|1130000000|1080000000|176.57000732422|1
2024-11-01 20:38:42|00016|6363|ADSK|61.59B|61590000000|286.57|1339965|42.66|46|2024-11-19|15/10/2024||2.12||1560000000|286.57000732422|1|2024-08-29|15/07/2024|2.15|2|1510000000|1480000000|254.61999511719|1
2024-11-01 20:38:52|00017|6378|BIDU|31.99B|31990000000|90.02|3920709|-13.09|46|2025-02-26|15/12/2024||18.59||35270000000|90.019996643066|1|2024-11-21|15/09/2024||17.99||33700000000|90.019996643066|1
2024-11-01 20:39:02|00018|6487|BIIB|25.31B|25310000000|173.79|1103836|-27.39|46|2025-01-30|15/12/2024||3.46||2450000000|173.78999328613|1|2024-10-30|15/09/2024|4.08|3.77|2470000000|2430000000|183.4700012207|1
2024-11-01 20:39:18|00019|13072|BKNG|157.13B|157130000000|4749.11|236101|69.05|47|2025-02-20|15/12/2024||36.52||5090000000|4749.1098632812|1|2024-10-30|15/09/2024|83.89|77.16|8000000000|7630000000|4427.5400390625|1
2024-11-01 20:39:29|00020|13969|AVGO|789.98B|789980000000|168.92|25224398|99.04|46|2024-12-05|15/10/2024||1.39||14070000000|168.91999816895|1|2024-09-05|15/07/2024|1.24|1.21|13070000000|12970000000|154.11999511719|1
2024-11-01 20:39:41|00021|6388|CDNS|77.25B|77250000000|282.09|2040449|12.76|46|2025-02-25|15/12/2024||1.98||1380000000|282.08999633789|1|2024-10-28|15/09/2024|1.64|1.44|1220000000|1180000000|257.29998779297|1
2024-11-01 20:39:53|00022|41292|CDW|25.12B|25120000000|188.39|918268|-5.49|46|2025-02-05|15/12/2024||2.69||5410000000|188.38999938965|1|2024-10-30|15/09/2024|2.63|2.86|5520000000|5730000000|219.89999389648|1
2024-11-01 20:40:03|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
2024-11-01 20:40:26|00024|15722|CHTR|58.63B|58630000000|366.49|1155062|-19.41|46|2025-01-31|15/12/2024||9.02||13760000000|366.48999023438|1|2024-11-01|15/09/2024|8.82|8.67|13800000000|13660000000|327.60998535156|1
2024-11-01 20:40:35|00025|6444|CHKP|18.74B|18740000000|170.5|652022|27.12|46|2025-01-29|15/12/2024||2.65||701640000|170.5|1|2024-10-29|15/09/2024|2.25|2.25|635000000|634980000|207.96000671387|1
2024-11-01 20:40:47|00026|6360|CTAS|82.97B|82970000000|205.62|1353159|61.74|46|2024-12-19|15/11/2024||1.01||2560000000|205.61999511719|1|2024-09-25|15/08/2024|1.1|1|2500000000|2490000000|204.85000610352|1
2024-11-01 20:40:58|00027|260|CSCO|221.53B|221530000000|55.48|17843872|4.94|46|2024-11-13|15/10/2024||0.87||13780000000|55.479999542236|1|2024-08-14|15/07/2024|0.87|0.85|13600000000|13530000000|45.369998931885|1
2024-11-01 20:41:08|00028|6454|CTSH|36.96B|36960000000|74.61|3084002|14.82|47|2025-01-30|15/12/2024||1.18||5050000000|74.610000610352|1|2024-10-30|15/09/2024|1.25|1.15|5040000000|4980000000|75.519996643066|1
2024-11-01 20:41:19|00029|6516|CMCSA|168.88B|168880000000|43.56|17547656|4.42|46|2025-01-23|15/12/2024||0.8965||31540000000|43.560001373291|1|2024-10-31|15/09/2024|1.12|1.06|32070000000|31780000000|42.240001678467|1
2024-11-01 20:41:29|00030|39327|CPRT|49.64B|49640000000|51.49|4310858|17.46|45|2024-11-13|15/10/2024||0.37||1090000000|51.490001678467|1|2024-09-04|15/07/2024|0.33|0.37|1100000000|1080000000|53.520000457764|1
2024-11-01 20:41:40|00031|6443|COST|388.80B|388800000000|877.31|1771955|60.57|55|2024-12-12|15/11/2024||3.78||62260000000|877.30999755859|1|2024-09-26|15/08/2024|5.29|5.08|79700000000|79930000000|908.41998291016|1
2024-11-01 20:41:48|00032|1131557|CRWD|74.38B|74380000000|303.13|4638035|66.45|27|2024-11-26|15/10/2024||0.81||982810000|303.13000488281|1|2024-08-28|15/07/2024|1.04|0.97|963900000|958320000|269.82998657227|1
2024-11-01 20:41:58|00033|7906|CSX|64.45B|64450000000|33.39|11309914|13.76|47|2025-01-16|15/12/2024||0.4886||3720000000|33.389999389648|1|2024-10-16|15/09/2024|0.46|0.48|3620000000|3680000000|35.5|1
2024-11-01 20:42:08|00034|15951|DXCM|27.40B|27400000000|70.35|4664532|-25.12|46|2025-02-06|15/12/2024||0.515||1100000000|70.349998474121|1|2024-10-24|15/09/2024|0.45|0.43|994200000|990440000|72.480003356934|1
2024-11-01 20:42:18|00035|1073599|DOCU|14.43B|14430000000|71.11|3151389|79.32|32|2024-12-05|15/10/2024||0.87||745260000|71.110000610352|1|2024-09-05|15/07/2024|0.97|0.81|736000000|727200000|57.419998168945|1
2024-11-01 20:42:28|00036|14776|DLTR|14.24B|14240000000|66.61|4246633|-42.02|44|2024-11-19|15/10/2024||1.06||7440000000|66.610000610352|1|2024-09-04|15/07/2024|0.67|1.06|7370000000|7500000000|81.650001525879|1
2024-11-01 20:42:38|00037|256|EBAY|28.46B|28460000000|58.11|4802103|48.57|43|2025-02-19|15/12/2024||1.22||2650000000|58.110000610352|1|2024-10-30|15/09/2024|1.19|1.18|2600000000|2550000000|62.770000457764|1
2024-11-01 20:42:53|00038|6472|EA|39.97B|39970000000|151.26|1779283|21.87|46|2025-02-04|15/12/2024||3.46||2530000000|151.25999450684|1|2024-10-29|15/09/2024|1.11|2.02|2080000000|2040000000|144.17999267578|1
2024-11-01 20:43:03|00039|7949|EXC|38.34B|38340000000|38.15|6542444|-0.58|47|2025-02-19|15/12/2024||0.6268||4770000000|38.150001525879|1|2024-10-30|15/09/2024|0.71|0.68|6150000000|5850000000|39.549999237061|1
2024-11-01 20:43:18|00040|6409|FAST|44.82B|44820000000|78.23|2493104|33.54|46|2025-01-17|15/12/2024||0.4831||1840000000|78.230003356934|1|2024-10-11|15/09/2024|0.52|0.51|1910000000|1910000000|69.98999786377|1
2024-11-01 20:43:28|00041|6370|FI|114.96B|114960000000|202.05|2402293|72.19|46|2025-02-11|15/12/2024||2.49||4960000000|202.05000305176|1|2024-10-22|15/09/2024|2.3|2.26|5220000000|4910000000|197.16999816895|1
2024-11-01 20:43:39|00042|1123483|FOXA|19.17B|19170000000|41.88|2723044|37.89|30|2025-02-05|15/12/2024||0.5597||4520000000|41.880001068115|1|2024-11-04|15/09/2024||1.13||3380000000|41.880001068115|1
2024-11-01 20:43:48|00043|1123484|FOX|17.81B|17810000000|38.89|887584|39.64|30|2025-02-05|15/12/2024||0.5621||4520000000|38.889999389648|1|2024-11-04|15/09/2024||1.13||3380000000|38.889999389648|1
2024-11-01 20:43:58|00044|6365|GILD|111.49B|111490000000|89.52|6093401|10.76|46|2025-02-11|15/12/2024||1.56||7130000000|89.519996643066|1|2024-11-06|15/09/2024||1.53||7010000000|89.519996643066|1
2024-11-01 20:44:09|00045|8272|HON|136.06B|136060000000|209.19|3073268|11.79|47|2025-01-30|15/12/2024||2.77||10380000000|209.19000244141|1|2024-10-24|15/09/2024|2.58|2.5|9700000000|9910000000|220.33999633789|1
2024-11-01 20:44:19|00046|16336|IDXX|34.39B|34390000000|417.28|512866|2.93|46|2025-02-10|15/12/2024||2.52||968140000|417.2799987793|1|2024-10-31|15/09/2024|2.79|2.68|975540000|979980000|451.07998657227|1
2024-11-01 20:44:30|00047|13081|ILMN|23.76B|23760000000|149.76|1700097|39.06|46|2025-02-06|15/12/2024||0.9524||1110000000|149.75999450684|1|2024-11-04|15/09/2024||0.88||1080000000|149.75999450684|1
2024-11-01 20:44:45|00048|16360|INCY|14.68B|14680000000|76.13|1815183|36.34|46|2025-02-13|15/12/2024||1.43||1140000000|76.129997253418|1|2024-10-29|15/09/2024|1.07|1.03|1140000000|1080000000|65.690002441406|1
2024-11-01 20:44:54|00049|251|INTC|99.25B|99250000000|23.2|84307641|-42.29|46|2025-01-23|15/12/2024||0.0824||13680000000|23.200000762939|1|2024-10-31|15/09/2024|-0.46|-0.02|13300000000|13020000000|22.299999237061|1
2024-11-01 20:45:05|00050|6448|INTU|174.19B|174190000000|621.43|1288263|24.76|46|2024-11-21|15/10/2024||2.36||3140000000|621.42999267578|1|2024-08-22|15/07/2024|1.99|1.85|3180000000|3080000000|670.48999023438|1
2024-11-01 20:45:14|00051|6393|ISRG|180.45B|180450000000|506.34|1227695|86.29|46|2025-01-23|15/12/2024||1.75||2200000000|506.33999633789|1|2024-10-17|15/09/2024|1.84|1.64|2040000000|2010000000|476.58999633789|1
2024-11-01 20:45:23|00052|102911|JD|59.47B|59470000000|40.44|19210759|60.36|41|2024-11-15|15/09/2024||7.5||260470000000|40.439998626709|1|2024-08-15|15/06/2024|9.36|6.24|291400000000|291470000000|25.89999961853|1
2024-11-01 20:45:33|00053|10548|KDP|44.52B|44520000000|32.82|8954372|8.17|46|2025-02-20|15/12/2024||0.575||4030000000|32.819999694824|1|2024-10-24|15/09/2024|0.51|0.51|3890000000|3920000000|36.700000762939|1
2024-11-01 20:45:42|00054|6462|||||||46|2025-01-23|15/12/2024||7.42||2850000000|669.38000488281|1|2024-10-30|15/09/2024|7.33|7.04|2840000000|2750000000|696.22998046875|1
2024-11-01 20:45:59|00055|270|KHC|40.54B|40540000000|33.49|7226774|3.91|46|2025-02-12|15/12/2024||0.8094||6810000000|33.490001678467|1|2024-10-30|15/09/2024|0.75|0.74|6400000000|6430000000|34.799999237061|1
2024-11-01 20:46:09|00056|6445|LRCX|96.08B|96080000000|74.8|13183997|22.56|45|2024-10-23|15/09/2024|0.86|0.81|4170000000|4050000000|73|1|2024-07-31|15/06/2024|8.14|7.58|3870000000|3820000000|85.486000061035|1
2024-11-01 20:46:22|00057|32383|LULU|39.45B|39450000000|321.12|2141056|-24.64|65|2024-12-05|15/10/2024||2.68||2360000000|321.11999511719|1|2024-08-29|15/07/2024|3.15|2.94|2400000000|2410000000|258.82998657227|1
2024-11-01 20:46:33|00058|8136|MAR|73.39B|73390000000|260.57|1441203|37.72|47|2025-02-18|15/12/2024||2.42||6430000000|260.57000732422|1|2024-11-04|15/09/2024||2.31||6270000000|260.57000732422|1
2024-11-01 20:46:44|00059|6520|MRVL|72.86B|72860000000|84.77|11416136|67.95|48|2024-11-28|15/10/2024||0.41||1460000000|84.769996643066|1|2024-08-29|15/07/2024|0.3|0.3|1270000000|1250000000|68.440002441406|1
2024-11-01 20:46:54|00060|961621|MTCH|9.19B|9190000000|35.69|3833825|23.01|37|2025-02-04|15/12/2024||0.608||905360000|35.689998626709|1|2024-11-06|15/09/2024||0.48||902860000|35.689998626709|1
2024-11-01 20:47:03|00061|16599|MELI|103.82B|103820000000|2054.9|301681|56.7|46|2025-02-20|15/12/2024||10.2||5770000000|2054.8999023438|1|2024-11-06|15/09/2024||10.57||5270000000|2054.8999023438|1
2024-11-01 20:47:13|00062|26490|META|1.44T|1440000000000|567.16|12417867|82|46|2025-01-29|15/12/2024||6.32||46170000000|567.15997314453|1|2024-10-30|15/09/2024|6.03|5.21|40590000000|40180000000|593.28002929688|1
2024-11-01 20:47:25|00063|6391|MCHP|40.12B|40120000000|74.81|6068205|3.28|46|2025-01-30|15/12/2024||0.465||1190000000|74.809997558594|1|2024-11-05|15/09/2024||0.43||1160000000|74.809997558594|1
2024-11-01 20:47:35|00064|8092|MU|110.53B|110530000000|99.73|23756570|43.59|46|2024-12-18|15/11/2024||1.73||8660000000|99.730003356934|1|2024-09-25|15/08/2024|1.18|1.11|7750000000|7650000000|94|1
2024-11-01 20:47:44|00065|252|MSFT|3.05T|3050000000000|410.37|19412918|17.42|46|2025-01-29|15/12/2024||3.24||69860000000|410.36999511719|1|2024-10-30|15/09/2024|3.3|3.1|65600000000|64550000000|431.95001220703|1
2024-11-01 20:47:52|00066|1114321|MRNA|20.96B|20960000000|54.63|4718491|-28.66|30|2025-02-20|15/12/2024||-1.51||1560000000|54.630001068115|1|2024-11-07|15/09/2024||-1.92||1240000000|54.630001068115|1
2024-11-01 20:48:00|00067|32372|MDLZ|91.69B|91690000000|68.51|5744758|2.45|42|2025-01-29|15/12/2024||0.8204||9780000000|68.51000213623|1|2024-10-29|15/09/2024|0.99|0.85|9200000000|9110000000|69.540000915527|1
2024-11-01 20:48:17|00068|6355|MNST|51.24B|51240000000|52.29|6120688|1.99|47|2025-02-26|15/12/2024||0.4086||1810000000|52.290000915527|1|2024-11-07|15/09/2024||0.43||1910000000|52.290000915527|1
2024-11-01 20:48:27|00069|6439|NTES|51.21B|51210000000|79.12|1821826|-25.69|46|2025-02-20|15/12/2024||12.4||27510000000|79.120002746582|1|2024-11-14|15/09/2024||12.32||26780000000|79.120002746582|1
2024-11-01 20:48:37|00070|13063|NFLX|323.67B|323670000000|756.1|3143085|79.93|46|2025-01-16|15/12/2024||4.19||10130000000|756.09997558594|1|2024-10-17|15/09/2024|5.4|5.12|9820000000|9770000000|702|1
2024-11-01 20:48:47|00071|6497|NVDA|3.33T|3330000000000|135.36|307568964|213.67|46|2024-11-20|15/10/2024||0.74||32950000000|135.36000061035|1|2024-08-28|15/07/2024|0.68|0.64|30000000000|28680000000|128.30000305176|1
2024-11-01 20:48:57|00072|13989|NXPI|60.70B|60700000000|238.59|2304033|35.93|45|2025-02-03|15/12/2024||3.66||3380000000|238.58999633789|1|2024-11-04|15/09/2024||3.43||3250000000|238.58999633789|1
2024-11-01 20:49:06|00073|1006169|OKTA|12.43B|12430000000|73.23|2166497|4.6|33|2024-11-27|15/10/2024||0.58||649710000|73.230003356934|1|2024-08-28|15/07/2024|0.72|0.61|646000000|632600000|96.980003356934|1
2024-11-01 20:49:20|00074|13074|ORLY|66.33B|66330000000|1146.59|321741|21.94|46|2025-02-05|15/12/2024||9.77||4050000000|1146.5899658203|1|2024-10-23|15/09/2024|11.41|11.54|4360000000|4430000000|1205.3800048828|1
2024-11-01 20:49:30|00075|6430|PCAR|54.07B|54070000000|103.35|2587255|25.41|46|2025-01-28|15/12/2024||1.73||7520000000|103.34999847412|1|2024-10-22|15/09/2024|1.85|1.82|8240000000|7670000000|109.61000061035|1
2024-11-01 20:49:40|00076|6406|PAYX|50.05B|50050000000|139.06|1622803|27.99|47|2024-12-18|15/11/2024||1.13||1310000000|139.05999755859|1|2024-10-01|15/08/2024|1.16|1.14|1320000000|1310000000|134.19000244141|1
2024-11-01 20:49:49|00077|956170|PYPL|77.42B|77420000000|77.25|11374008|53.5|38|2025-02-06|15/12/2024||1.1||8450000000|77.25|1|2024-10-29|15/09/2024|1.2|1.07|7850000000|7880000000|83.589996337891|1
2024-11-01 20:49:58|00078|1152791|PTON|2.76B|2760000000|7.25|18868906|76.88|24|2025-01-30|15/12/2024||-0.241||666680000|7.25|1|2024-10-31|15/09/2024|-0.155|-0.15|586000000|573260000|6.6500000953674|1
2024-11-01 20:50:07|00079|8358|PEP|227.31B|227310000000|165.59|5306893|0.73|47|2025-02-06|15/12/2024||1.95||28270000000|165.58999633789|1|2024-10-08|15/09/2024|2.31|2.29|23320000000|23900000000|167.21000671387|1
2024-11-01 20:50:17|00080|1089236|PDD|167.47B|167470000000|120.56|15779302|17.05|31|2024-11-21|15/09/2024||19.48||102030000000|120.55999755859|1|2024-08-26|15/06/2024|23.24|20.43|97060000000|99420000000|139.86999511719|1
2024-11-01 20:50:27|00081|6376|QCOM|183.90B|183900000000|165.27|7991859|46.79|47|2025-01-29|15/12/2024||2.86||10610000000|165.27000427246|1|2024-11-06|15/09/2024||2.56||9900000000|165.27000427246|1
2024-11-01 20:50:37|00082|32391|REGN|90.87B|90870000000|843.6|626262|5.93|47|2025-01-31|15/12/2024||11.78||3810000000|843.59997558594|1|2024-10-31|15/09/2024|12.46|11.72|3720000000|3660000000|922.78997802734|1
2024-11-01 20:50:49|00083|6437|ROST|46.58B|46580000000|140.06|2206413|20.47|47|2024-11-14|15/10/2024||1.42||5170000000|140.05999755859|1|2024-08-22|15/07/2024|1.59|1.5|5300000000|5240000000|153.94999694824|1
2024-11-01 20:50:59|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|6.7|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
2024-11-01 20:51:12|00085|6427|SIRI|9.36B|9360000000|27.65|5289060|-40.76|45|2024-10-29|15/09/2024||0.0776||2190000000|27.030000686646|1|2024-08-01|15/06/2024|0.08|0.08|2180000000|2200000000|34.5|1
2024-11-01 20:51:24|00086|32378|SWKS|14.21B|14210000000|88.91|2013954|0.6|46|2025-01-29|15/12/2024||1.72||1090000000|88.910003662109|1|2024-11-12|15/09/2024||1.52||1020000000|88.910003662109|1
2024-11-01 20:51:34|00087|31066|SPLK|26.44B|26440000000|156.9|2043059|6.82|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
2024-11-01 20:51:45|00088|6500|SBUX|112.06B|112060000000|98.87|12362713|6.95|46|2025-02-04|15/12/2024||0.8633||9620000000|98.870002746582|1|2024-10-30|15/09/2024|0.8|1.03|9070000000|9380000000|97.389999389648|1
2024-11-01 20:51:56|00089|39335|SNPS|79.59B|79590000000|518.4|1100205|8.04|45|2024-12-04|15/10/2024||3.3||1630000000|518.40002441406|1|2024-08-21|15/07/2024|3.43|3.28|1530000000|1520000000|557.03002929688|1
2024-11-01 20:52:20|00090|19694|TMUS|259.11B|259110000000|223.28|3883690|53.85|46|2025-01-29|15/12/2024||2.31||21370000000|223.2799987793|1|2024-10-23|15/09/2024|2.61|2.43|20160000000|20010000000|219.00999450684|1
2024-11-01 20:52:30|00091|13994|TSLA|799.18B|799180000000|248.91|78647477|21.49|46|2025-01-22|15/12/2024||0.6554||27000000000|248.91000366211|1|2024-10-23|15/09/2024|0.72|0.6|25180000000|25400000000|217.9700012207|1
2024-11-01 20:52:40|00092|8268|TXN|187.01B|187010000000|204.92|5390430|41.9|46|2025-01-28|15/12/2024||1.34||4060000000|204.91999816895|1|2024-10-22|15/09/2024|1.47|1.38|4150000000|4120000000|195.77000427246|1
2024-11-01 20:52:50|00093|6451|TCOM|41.93B|41930000000|65.19|4929436|92.07|45|2024-11-19|15/09/2024||6.92||15640000000|65.190002441406|1|2024-08-26|15/06/2024|7.25|5.23|12790000000|12760000000|42.180000305176|1
2024-11-01 20:53:00|00094|6407|VRSN|16.98B|16980000000|176.68|636302|-9.09|46|2025-02-06|15/12/2024||2.05||395160000|176.67999267578|1|2024-10-24|15/09/2024|2.07|2.01|390600000|390270000|185.75|1
2024-11-01 20:53:11|00095|39340|VRSK|38.95B|38950000000|275.48|682687|23.61|47|2025-02-25|15/12/2024||1.59||728050000|275.48001098633|1|2024-10-30|15/09/2024|1.67|1.6|725300000|722190000|263.64999389648|1
2024-11-01 20:53:21|00096|6353|VRTX|121.64B|121640000000|471.12|1070750|28.88|46|2025-02-11|15/12/2024||4.04||2740000000|471.11999511719|1|2024-11-04|15/09/2024||4.08||2690000000|471.11999511719|1
2024-11-01 20:53:31|00097|8355|WBA|8.14B|8140000000.000001|9.46|20760520|-54.14|46|2025-01-02|15/11/2024||0.4||37390000000|9.460000038147|1|2024-10-15|15/08/2024|0.39|0.36|37550000000|35750000000|9|1
2024-11-01 20:53:41|00098|32361|WDAY|63.06B|63060000000|239.12|2006086|10.59|45|2024-11-26|15/10/2024||1.76||2130000000|239.11999511719|1|2024-08-22|15/07/2024|1.75|1.65|2090000000|2070000000|233.50999450684|1
2024-11-01 20:53:51|00099|7875|XEL|37.25B|37250000000|66.69|3424430|10.36|46|2025-01-23|15/12/2024||0.8554||3780000000|66.690002441406|1|2024-10-31|15/09/2024|1.25|1.26|3640000000|3930000000|63.049999237061|1
2024-11-01 20:54:02|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
2024-11-01 20:54:11|00101|1127188|ZM|23.26B|23260000000|75.6|3231103|24.5|25|2024-11-19|15/10/2024||1.31||1160000000|75.599998474121|1|2024-08-21|15/07/2024|1.39|1.21|1160000000|1150000000|59.130001068115|1
2024-11-01 20:54:20|00102|277|MMM|69.37B|69370000000|127.22|3644710|69.68|46|2025-01-28|15/12/2024||1.68||5780000000|127.2200012207|1|2024-10-22|15/09/2024|1.98|1.9|6100000000|6060000000|134.83999633789|1
2024-11-01 20:54:29|00103|238|BA|115.68B|115680000000|154.59|10217511|-21.16|47|2025-01-29|15/12/2024||-1.41||18920000000|154.58999633789|1|2024-10-23|15/09/2024|-10.44|-10.33|17800000000|18230000000|159.88000488281|1
2024-11-01 20:54:39|00104|247|CAT|183.84B|183840000000|379.63|2405562|62.27|44|2025-01-29|15/12/2024||5.11||16870000000|379.63000488281|1|2024-10-30|15/09/2024|5.17|5.35|16100000000|16370000000|387.51000976562|1
2024-11-01 20:54:51|00105|240|CVX|280.01B|280010000000|153.07|7273502|3.36|43|2025-01-31|15/12/2024||2.56||47690000000|153.07000732422|1|2024-11-01|15/09/2024|2.51|2.45|50670000000|48900000000|148.82000732422|1
2024-11-01 20:54:59|00106|271|KO|279.88B|279880000000|65|13954669|15.72|47|2025-02-18|15/12/2024||0.5218||10720000000|65|1|2024-10-23|15/09/2024|0.77|0.75|11900000000|11630000000|69.449996948242|1
2024-11-01 20:55:09|00107|266|GS|172.30B|172300000000|519.35|1887307|68.57|44|2025-01-16|15/12/2024||8.06||12010000000|519.34997558594|1|2024-10-15|15/09/2024|8.4|6.93|12700000000|11810000000|522.75|1
2024-11-01 20:55:18|00108|8064|HD|389.82B|389820000000|392.59|3225473|37.37|45|2024-11-12|15/10/2024||3.63||39210000000|392.58999633789|1|2024-08-13|15/07/2024|4.67|4.54|43180000000|42600000000|345.80999755859|1
2024-11-01 20:55:27|00109|8082|IBM|192.03B|192030000000|208.25|3899428|42.17|47|2025-01-28|15/12/2024||3.81||17900000000|208.25|1|2024-10-23|15/09/2024|2.3|2.22|15000000000|15040000000|232.25|1
2024-11-01 20:55:38|00110|8177|JNJ|385.29B|385290000000|160.13|6170371|7.51|47|2025-01-28|15/12/2024||2.04||22440000000|160.13000488281|1|2024-10-15|15/09/2024|2.42|2.19|22500000000|22170000000|161.60000610352|1
2024-11-01 20:55:50|00111|267|JPM|628.13B|628130000000|222.94|8501424|59.72|46|2025-01-15|15/12/2024||3.86||40950000000|222.94000244141|1|2024-10-11|15/09/2024|4.37|3.99|42650000000|41450000000|212.83999633789|1
2024-11-01 20:56:00|00112|272|MCD|211.06B|211060000000|295.23|3489683|11.51|46|2025-01-29|15/12/2024||2.95||6660000000|295.23001098633|1|2024-10-29|15/09/2024|3.23|3.2|6870000000|6820000000|296.79000854492|1
2024-11-01 20:56:09|00113|275|MRK|258.55B|258550000000|101.88|9376867|-0.52|47|2025-02-04|15/12/2024||1.88||15640000000|101.87999725342|1|2024-10-31|15/09/2024|1.57|1.5|16660000000|16450000000|104.83000183105|1
2024-11-01 20:56:21|00114|8948|NKE|116.10B|116100000000|78.06|11880690|-23.54|46|2024-12-19|15/11/2024||0.65||12190000000|78.059997558594|1|2024-10-01|15/08/2024|0.7|0.52|11600000000|11650000000|88.400001525879|1
2024-11-01 20:56:30|00115|8952|PG|388.94B|388940000000|165.1|6696073|10.41|47|2025-01-22|15/12/2024||1.89||21800000000|165.10000610352|1|2024-10-18|15/09/2024|1.93|1.9|21900000000|22020000000|172.2799987793|1
2024-11-01 20:56:41|00116|8294|CRM|281.81B|281810000000|294.72|5164809|42.89|47|2024-11-27|15/10/2024||2.44||9350000000|294.7200012207|1|2024-08-28|15/07/2024|2.56|2.35|9330000000|9220000000|264.20001220703|1
2024-11-01 20:56:51|00117|8359|UNH|523.19B|523190000000.00006|567.56|2985216|6.19|47|2025-01-15|15/12/2024||6.77||101470000000|567.55999755859|1|2024-10-15|15/09/2024|7.15|7.02|100820000000|99140000000|605.40002441406|1
2024-11-01 20:57:01|00118|8127|VZ|174.19B|174190000000|41.36|17907222|19.01|47|2025-01-24|15/12/2024||1.11||35430000000|41.360000610352|1|2024-10-22|15/09/2024|1.19|1.18|33300000000|33440000000|43.700000762939|1
2024-11-01 20:57:13|00119|8318|V|552.53B|552530000000|290.74|7430429|21.49|47|2025-01-23|15/12/2024||2.69||9500000000|290.73999023438|1|2024-10-29|15/09/2024|2.71|2.58|9600000000|9490000000|284.19000244141|1
2024-11-01 20:57:25|00120|7997|WMT|661.23B|661230000000|82.19|15725262|49.12|46|2024-11-19|15/10/2024||0.53||167510000000|82.190002441406|1|2024-08-15|15/07/2024|0.67|0.64|169300000000|168520000000|68.660003662109|1
2024-11-01 20:57:35|00121|258|DIS|173.99B|173990000000|95.77|9592353|18.66|42|2025-02-05|15/12/2024||1.37||24700000000|95.769996643066|1|2024-11-14|15/09/2024||1.1||22480000000|95.769996643066|1
2024-11-01 20:57:46|00122|8192|ABT|206.30B|206300000000|118.59|5003505|19.32|47|2025-01-22|15/12/2024||1.34||11030000000|118.59999847412|1|2024-10-16|15/09/2024|1.21|1.2|10600000000|10560000000|116.05000305176|1
2024-11-01 20:57:56|00123|40041|ABBV|359.26B|359260000000|203.59|4735441|43.1|46|2025-01-29|15/12/2024||2.95||14680000000|203.58999633789|1|2024-10-30|15/09/2024|3|2.92|14460000000|14280000000|189.44999694824|1
2024-11-01 20:58:09|00124|7884|ACN|216.29B|216290000000|345.67|2267828|14.7|46|2024-12-19|15/11/2024||3.42||17190000000|345.67001342773|1|2024-09-26|15/08/2024|2.79|2.78|16400000000|16350000000|337.04998779297|1
2024-11-01 20:58:21|00125|20846|AYI|9.35B|9350000000|306.39|230279|85.26|46|2025-01-08|15/11/2024||3.89||957650000|306.39001464844|1|2024-10-01|15/08/2024|4.3|4.27|1030000000|1020000000|275.39001464844|1
2024-11-01 20:58:31|00126|32509|AAP|2.14B|2140000000.0000002|36.25|2728409|-30.77|45|2025-02-26|15/12/2024||0.17||2420000000|36.25|1|2024-11-14|15/09/2024||0.54||2650000000|36.25|1
2024-11-01 20:58:42|00127|20280|AMG|5.78B|5780000000|193.81|177030|57.31|46|2025-02-10|15/12/2024||7.26||530030000|193.80999755859|1|2024-11-04|15/09/2024||4.84||521870000|193.80999755859|1
2024-11-01 20:58:52|00128|8256|AFL|58.53B|58530000000|104.71|2243621|32.56|47|2025-01-29|15/12/2024||1.62||4370000000|104.70999908447|1|2024-10-30|15/09/2024|2.16|1.68|2900000000|4300000000|110|1
2024-11-01 20:59:04|00129|8942|A|39.33B|39330000000|136.87|1453844|26.69|47|2024-11-25|15/10/2024||1.41||1670000000|136.86999511719|1|2024-08-21|15/07/2024|1.32|1.26|1580000000|1560000000|139.75|1
2024-11-01 20:59:15|00130|8021|AIG|48.75B|48750000000|75.72|3783553|22.29|47|2025-02-12|15/12/2024||1.38||6810000000|75.720001220703|1|2024-11-04|15/09/2024||1.11||6730000000|75.720001220703|1
2024-11-01 20:59:25|00131|8263|APD|68.80B|68800000000|309.21|1254764|9.57|47|2025-01-30|15/12/2024||3.21||3140000000|309.20999145508|1|2024-11-07|15/09/2024||3.48||3220000000|309.20999145508|1
2024-11-01 20:59:35|00132|6460|AKAM|15.22B|15220000000|100.57|1460668|-2.7|46|2025-02-18|15/12/2024||1.62||1030000000|100.56999969482|1|2024-11-07|15/09/2024||1.59||999310000|100.56999969482|1
2024-11-01 20:59:45|00133|39218|ALK|6.19B|6190000000|49.23|2439005|54.15|46|2025-01-23|15/12/2024||0.6797||3050000000|49.229999542236|1|2024-10-17|15/09/2024|2.25|2.16|3070000000|2990000000|46.389999389648|1
2024-11-01 20:59:55|00134|32524|ALB|11.56B|11560000000|98.24|2801183|-22.96|46|2025-02-12|15/12/2024||-0.282||1450000000|98.23999786377|1|2024-11-06|15/09/2024||-0.44||1370000000|98.23999786377|1
2024-11-01 21:00:06|00135|29638|ARE|19.38B|19380000000|110.86|1132192|20.08|47|2025-02-03|15/12/2024||0.8998||771840000|110.86000061035|1|2024-10-21|15/09/2024|0.96|0.88|791600000|766970000|121.79000091553|1
2024-11-01 21:00:16|00136|48361|ALLE|12.16B|12160000000|139.83|736007|41.15|44|2025-02-25|15/12/2024||1.75||938120000|139.83000183105|1|2024-10-24|15/09/2024|2.16|1.98|967100000|970630000|150.86000061035|1
2024-11-01 21:00:29|00137|32507|BFH|2.52B|2520000000|50.75|955181|86.63|46|2025-01-23|15/12/2024||0.1137||970920000|50.75|1|2024-10-24|15/09/2024|1.83|1.93|983000000|975670000|51.009998321533|1
2024-11-01 21:00:40|00138|39176|LNT|14.76B|14760000000|57.74|1288262|21.21|46|2025-02-20|15/12/2024||0.7565||1110000000|57.740001678467|1|2024-10-31|15/09/2024|1.15|1.1|1080000000|1110000000|59.279998779297|1
2024-11-01 21:00:50|00139|8221|ALL|48.71B|48710000000|184.18|1501337|43.75|47|2025-02-05|15/12/2024||5||13950000000|184.14999389648|1|2024-10-30|15/09/2024|3.91|2.49|16600000000|14510000000|186.57000732422|1
2024-11-01 21:01:00|00140|8044|MO|91.91B|91910000000|53.87|8011152|36.49|47|2025-01-30|15/12/2024||1.29||5060000000|53.869998931885|1|2024-10-31|15/09/2024|1.38|1.35|5340000000|5320000000|50.5|1
2024-11-01 21:01:15|00141|8288|AEE|22.91B|22910000000|85.88|1329082|13.37|47|2025-02-13|15/12/2024||0.7099||1920000000|85.879997253418|1|2024-11-06|15/09/2024||1.93||2180000000|85.879997253418|1
2024-11-01 21:01:25|00142|44412|AAL|8.93B|8930000000|13.54|34454997|20.29|45|2025-01-23|15/12/2024||0.3588||13160000000|13.539999961853|1|2024-10-24|15/09/2024|0.3|0.16|13600000000|13520000000|12.829999923706|1
2024-11-01 21:01:35|00143|8182|AXP|192.43B|192430000000|272.7|2707243|84.42|47|2025-01-24|15/12/2024||3||17140000000|272.70001220703|1|2024-10-18|15/09/2024|3.49|3.38|16640000000|16680000000|285.7799987793|1
2024-11-01 21:01:45|00144|8036|AMT|98.76B|98760000000|211.26|2166470|19.71|47|2025-03-04|15/12/2024||1.5||2550000000|211.25999450684|1|2024-10-29|15/09/2024|-1.69|1.58|2520000000|2780000000|222.2200012207|1
2024-11-01 21:01:56|00145|39173|AWK|26.53B|26530000000|136|956637|16.25|46|2025-02-25|15/12/2024||1.06||1090000000|136|1|2024-10-30|15/09/2024|1.8|1.84|1320000000|1230000000|135.80000305176|1
2024-11-01 21:02:05|00146|8020|AMP|49.27B|49270000000|507.18|427454|60.71|47|2025-01-22|15/12/2024||9.21||4390000000|507.17999267578|1|2024-10-23|15/09/2024|9.02|8.9|4400000000|4300000000|519.55999755859|1
2024-11-01 21:02:17|00147|8060|COR|45.92B|45920000000|234.32|1465418|21.82|47|2025-01-30|15/12/2024||3.51||77350000000|234.32000732422|1|2024-11-06|15/09/2024||3.22||77590000000|234.32000732422|1
2024-11-01 21:02:28|00148|39219|AME|41.27B|41270000000|178.43|1301751|28.75|46|2025-02-11|15/12/2024||1.84||1800000000|178.42999267578|1|2024-10-31|15/09/2024|1.66|1.62|1710000000|1710000000|168.91000366211|1
2024-11-01 21:02:38|00149|13833|APH|81.87B|81870000000|67.86|6818169|64.2|47|2025-01-22|15/12/2024||0.4947||4020000000|67.860000610352|1|2024-10-23|15/09/2024|0.5|0.45|4040000000|3810000000|66.849998474121|1
2024-11-01 21:02:55|00150|8123|ELV|96.17B|96170000000|414.01|1249077|-9.16|46|2025-01-22|15/12/2024||4.69||44740000000|414.01000976562|1|2024-10-17|15/09/2024|8.37|9.66|44700000000|43460000000|496.95999145508|1
2024-11-01 21:03:06|00151|39291|AOS|10.92B|10920000000|75.4|973992|6.06|46|2025-02-04|15/12/2024||0.9253||951290000|75.400001525879|1|2024-10-22|15/09/2024|0.82|0.96|902600000|959830000|78.599998474121|1
2024-11-01 21:03:16|00152|8350|AON|78.87B|78870000000|364.42|896099|17.68|46|2025-01-31|15/12/2024||4.29||4200000000|364.42001342773|1|2024-10-25|15/09/2024|2.72|2.48|3720000000|3690000000|356.85000610352|1
2024-11-01 21:03:27|00153|8103|APA|8.54B|8539999999.999999|23.09|5839974|-40.42|47|2025-02-19|15/12/2024||0.8557||2270000000|23.090000152588|1|2024-11-06|15/09/2024||0.97||2270000000|23.090000152588|1
2024-11-01 21:03:41|00154|8303|AIV|1.28B|1280000000|8.33|897166|46.02|47|2025-02-19|15/12/2024||-0.11||53300000|8.329999923706|1|2024-11-07|15/09/2024||-0.11||52700000|8.329999923706|1
2024-11-01 21:03:51|00155|32331|APTV|15.02B|15020000000|56.37|3437790|-33.98|47|2025-01-30|15/12/2024||1.87||5090000000|56.369998931885|1|2024-10-31|15/09/2024|1.83|1.67|4900000000|5100000000|69.069999694824|1
2024-11-01 21:04:01|00156|8080|ADM|26.17B|26170000000|54.65|2564195|-22.64|47|2025-01-28|15/12/2024||1.45||23410000000|54.650001525879|1|2024-11-05|15/09/2024||1.25||21500000000|54.650001525879|1
2024-11-01 21:04:10|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
2024-11-01 21:04:19|00158|39263|AJG|61.62B|61620000000|280.4|842061|18.49|46|2025-01-23|15/12/2024||2.1||2710000000|280.39999389648|1|2024-10-24|15/09/2024|2.26|2.27|2740000000|2780000000|288.92999267578|1
2024-11-01 21:04:32|00159|8061|AIZ|9.94B|9940000000|191.76|335756|15.15|46|2025-02-11|15/12/2024||2.92||3000000000|191.75999450684|1|2024-11-05|15/09/2024||2.57||2940000000|191.75999450684|1
2024-11-01 21:04:43|00160|244|T|158.79B|158790000000|22.12|33405932|44.67|47|2025-01-22|15/12/2024||0.5121||32290000000|22.120000839233|1|2024-10-23|15/09/2024|0.6|0.57|30210000000|30450000000|21.5|1
2024-11-01 21:04:53|00161|8282|AZO|50.47B|50470000000|2981.19|118324|20.81|46|2024-12-03|15/11/2024||33.79||4310000000|2981.1899414062|1|2024-09-24|15/08/2024|48.11|53.61|6200000000|6230000000|3048.8200683594|1
2024-11-01 21:05:06|00162|8135|AVB|31.46B|31460000000|216.28|743157|35.24|47|2025-01-29|15/12/2024||1.37||738710000|216.2799987793|1|2024-11-04|15/09/2024||1.34||731260000|216.2799987793|1
2024-11-01 21:05:18|00163|8097|AVY|16.56B|16559999999.999998|206.11|498586|19.07|47|2025-01-29|15/12/2024||2.39||2190000000|206.11000061035|1|2024-10-23|15/09/2024|2.33|2.33|2250000000|2200000000|212.38999938965|1
2024-11-01 21:05:31|00164|8320|BKR|37.68B|37680000000|37.85|6326175|9.3|47|2025-01-28|15/12/2024||0.6407||7200000000|37.849998474121|1|2024-10-22|15/09/2024|0.67|0.61|6900000000|7210000000|36.450000762939|1
2024-11-01 21:05:43|00165|8048|BALL|17.92B|17920000000|59.01|1497520|24.61|46|2025-01-30|15/12/2024||0.8258||2990000000|59.009998321533|1|2024-10-31|15/09/2024|0.91|0.86|3080000000|3130000000|64.190002441406|1
2024-11-01 21:05:53|00166|243|BAC|321.34B|321340000000|41.76|36614388|58.41|47|2025-01-16|15/12/2024||0.7893||25110000000|41.759998321533|1|2024-10-15|15/09/2024|0.81|0.76|25350000000|25250000000|41.909999847412|1
2024-11-01 21:06:03|00167|8352|BK|54.87B|54870000000|75.31|3892057|74.57|47|2025-01-16|15/12/2024||1.49||4630000000|75.309997558594|1|2024-10-11|15/09/2024|1.52|1.38|4650000000|4500000000|74.449996948242|1
2024-11-01 21:06:13|00168|8024|BBWI|6.36B|6360000000|28.92|5501982|-4.48|47|2024-11-13|15/10/2024||0.47||1580000000|28.920000076294|1|2024-08-28|15/07/2024|0.37|0.36|1560000000|1550000000|34.720001220703|1
2024-11-01 21:06:23|00169|7951|BAX|18.29B|18290000000|35.87|3709154|8.87|47|2025-01-30|15/12/2024||0.8465||3980000000|35.869998931885|1|2024-11-08|15/09/2024||0.78||3850000000|35.869998931885|1
2024-11-01 21:06:34|00170|8067|BDX|68.03B|68030000000|235.24|1173458|-7.96|47|2025-02-06|15/12/2024||3.06||5190000000|235.24000549316|1|2024-11-07|15/09/2024||3.77||5370000000|235.24000549316|1
2024-11-01 21:06:44|00171|13834|BRKb|975.74B|975740000000|452.14|3777064|31.18|48|2025-02-24|15/12/2024||4.62||92630000000|452.14001464844|1|2024-11-04|15/09/2024||4.86||92230000000|452.14001464844|1
2024-11-01 21:06:55|00172|8077|BBY|19.51B|19510000000|90.9|2609676|37.08|46|2024-11-19|15/10/2024||1.29||9640000000|90.900001525879|1|2024-08-29|15/07/2024|1.34|1.16|9290000000|9240000000|87.790000915527|1
2024-11-01 21:07:05|00173|13078|BLK|145.96B|145960000000|985.08|491903|59.2|46|2024-10-11|15/09/2024|11.46|10.24|5200000000|5050000000|955.59002685547|1|2024-07-15|15/06/2024|10.36|10.04|4810000000|4850000000|827.96997070312|1
2024-11-01 21:07:15|00174|19693|BWA|7.58B|7580000000|33.44|2338083|-9.38|47|2025-02-06|15/12/2024||0.9586||3540000000|33.439998626709|1|2024-10-31|15/09/2024|1.09|0.94|3450000000|3500000000|33.549999237061|1
2024-11-01 21:07:25|00175|8116|BXP|14.01B|14010000000|79.16|1118021|50.58|47|2025-02-04|15/12/2024||0.5198||837090000|79.160003662109|1|2024-10-29|15/09/2024|0.53|0.53|859230000|833320000|87.389999389648|1
2024-11-01 21:07:36|00176|8248|BSX|123.32B|123320000000|83.64|5546456|62.64|47|2025-01-29|15/12/2024||0.6531||4390000000|83.639999389648|1|2024-10-23|15/09/2024|0.63|0.59|4210000000|4040000000|88.01000213623|1
2024-11-01 21:07:45|00177|1031336|BHF|2.90B|2900000000|47.74|377610|5.02|32|2025-02-17|15/12/2024||4.54||2230000000|47.740001678467|1|2024-11-07|15/09/2024||4.5||2220000000|47.740001678467|1
2024-11-01 21:07:55|00178|8142|BMY|110.01B|110010000000|54.32|11093180|8.76|43|2025-02-06|15/12/2024||1.52||11470000000|54.319999694824|1|2024-10-31|15/09/2024|1.8|1.5|11900000000|11260000000|52.659999847412|1
2024-11-01 21:08:06|00179|8081|BFb|20.66B|20660000000|43.59|2059588|-21.61|48|2024-12-04|15/10/2024||0.5||1070000000|43.590000152588|1|2024-08-29|15/07/2024|0.41|0.454|951000000|990820000|44.849998474121|1
2024-11-01 21:08:19|00180|7964|CPB|13.79B|13790000000|46.34|2255617|14.7|48|2024-12-04|15/10/2024||0.88||2800000000|46.340000152588|1|2024-08-29|15/07/2024|0.63|0.62|2300000000|2320000000|50.169998168945|1
2024-11-01 21:08:29|00181|8250|COF|62.49B|62490000000|163.9|2345824|62.35|47|2025-01-28|15/12/2024||2.6||9910000000|163.89999389648|1|2024-10-24|15/09/2024|4.51|3.77|10010000000|9870000000|154.25|1
2024-11-01 21:08:38|00182|32321|CPRI|2.37B|2370000000|20.1|3149353|-61.01|46|2025-02-05|15/12/2024||1.01||1330000000|20.10000038147|1|2024-11-07|15/09/2024||0.73||1180000000|20.10000038147|1
2024-11-01 21:08:48|00183|7874|CAH|28.08B|28080000000|116.13|1900610|15.96|47|2025-01-30|15/12/2024||1.82||53820000000|116.12999725342|1|2024-11-01|15/09/2024|1.88|1.62|52300000000|50900000000|108.51999664307|1
2024-11-01 21:08:58|00184|13836|KMX|11.19B|11190000000|72.3|1742650|17.71|46|2024-12-19|15/11/2024||0.6||6030000000|72.300003051758|1|2024-09-26|15/08/2024|0.85|0.85|7010000000|6820000000|74.48999786377|1
2024-11-01 21:09:11|00185|22696|CCL|28.40B|28400000000|21.9|27997612|94.69|42|2024-12-19|15/11/2024||0.07||5910000000|21.89999961853|1|2024-09-30|15/08/2024|1.27|1.17|7890000000|7820000000|18.540000915527|1
2024-11-01 21:09:22|00186|39325|CBOE|21.98B|21980000000|210|864181|28.91|46|2025-01-31|15/12/2024||2.19||535430000|210|1|2024-11-01|15/09/2024|2.22|2.2|532000000|530690000|213.57000732422|1
2024-11-01 21:09:32|00187|7980|CBRE|39.17B|39170000000|130.18|1591390|86.59|47|2025-02-20|15/12/2024||2.14||10260000000|130.17999267578|1|2024-10-24|15/09/2024|1.2|1.06|9040000000|8800000000|123.12000274658|1
2024-11-01 21:09:41|00188|32525|CNC|32.06B|32060000000.000004|63.5|4653829|-10.18|46|2025-02-11|15/12/2024||0.6425||38240000000|63.5|1|2024-10-25|15/09/2024|1.62|1.41|42020000000|38020000000|61.619998931885|1
2024-11-01 21:09:53|00189|7946|CNP|18.68B|18680000000|28.58|6467559|8.09|47|2025-02-25|15/12/2024||0.3458||2300000000|28.579999923706|1|2024-10-28|15/09/2024|0.31|0.32|1860000000|1990000000|29.309999465942|1
2024-11-01 21:10:03|00190|8102|CF|15.18B|15180000000|84.06|1607469|3.75|47|2025-02-12|15/12/2024||1.63||1480000000|84.059997558594|1|2024-10-30|15/09/2024|1.55|1.16|1370000000|1290000000|81.360000610352|1
2024-11-01 21:10:17|00191|6426|CHRW|11.95B|11950000000|101.82|1260646|26.49|47|2025-01-29|15/12/2024||1.05||4510000000|101.81999969482|1|2024-10-30|15/09/2024|1.28|1.15|4640000000|4530000000|108|1
2024-11-01 21:10:28|00192|6491|SCHW|129.86B|129860000000.00002|70.95|7998554|34.1|45|2025-01-15|15/12/2024||0.8743||5050000000|70.949996948242|1|2024-10-15|15/09/2024|0.77|0.75|4850000000|4770000000|67.819999694824|1
2024-11-01 21:10:38|00193|13837|CMG|80.26B|80260000000|58.59|13024748|40.36|47|2025-02-11|15/12/2024||0.238||2850000000|58.590000152588|1|2024-10-29|15/09/2024|0.27|0.25|2790000000|2820000000|60.599998474121|1
2024-11-01 21:10:49|00194|8175|CB|111.95B|111950000000|277.41|1519233|28.2|46|2025-02-04|15/12/2024||5.57||12290000000|277.41000366211|1|2024-10-29|15/09/2024|5.72|4.98|16760000000|14160000000|290.01998901367|1
2024-11-01 21:10:58|00195|39264|CHD|25.66B|25660000000|104.75|1426902|10.68|46|2025-01-31|15/12/2024||0.8619||1570000000|104.75|1|2024-11-01|15/09/2024|0.79|0.68|1510000000|1500000000|99.910003662109|1
2024-11-01 21:11:09|00196|7889|CI|87.94B|87940000000|316.49|1444633|1.75|47|2025-01-31|15/12/2024||8.09||61480000000|316.48999023438|1|2024-10-31|15/09/2024|7.51|7.23|63700000000|59640000000|312.89001464844|1
2024-11-01 21:11:24|00197|6507|CINF|21.98B|21980000000|140.65|514818|38.16|46|2025-02-11|15/12/2024||2.09||2290000000|140.64999389648|1|2024-10-24|15/09/2024|1.42|1.46|2300000000|2240000000|138.88000488281|1
2024-11-01 21:11:33|00198|241|C|120.66B|120660000000|63.71|13114187|62.05|47|2025-01-15|15/12/2024||1.18||19370000000|63.709999084473|1|2024-10-15|15/09/2024|1.51|1.3|20320000000|19840000000|66.01000213623|1
2024-11-01 21:11:44|00199|941642|CFG|18.65B|18650000000|41.82|4868260|81.79|42|2025-01-17|15/12/2024||0.829||1960000000|41.819999694824|1|2024-10-16|15/09/2024|0.79|0.79|1900000000|1940000000|43.479999542236|1
2024-11-01 21:11:52|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|103.90000152588|1|2022-10-26|15/09/2022||1.21||800590000|103.90000152588|1
2024-11-01 21:12:03|00201|7933|CLX|20.18B|20180000000|163.11|1222907|37.42|47|2025-01-30|15/12/2024||1.51||1640000000|163.11000061035|1|2024-10-30|15/09/2024|1.86|1.39|1760000000|1640000000|156.83000183105|1
2024-11-01 21:12:13|00202|13080|CME|80.64B|80640000000|223.61|1827044|9.52|47|2025-02-12|15/12/2024||2.46||1520000000|223.61000061035|1|2024-10-23|15/09/2024|2.68|2.64|1580000000|1590000000|226.16999816895|1
2024-11-01 21:12:24|00203|8016|CMS|20.37B|20370000000|68.3|1972216|27.19|46|2025-01-30|15/12/2024||0.9085||2180000000|68.300003051758|1|2024-10-31|15/09/2024|0.84|0.78|1740000000|1860000000|70.110000610352|1
2024-11-01 21:12:33|00204|7938|CL|76.19B|76190000000|93.33|4204516|25.06|46|2025-01-24|15/12/2024||0.9157||5070000000|93.330001831055|1|2024-10-25|15/09/2024|0.91|0.88|5030000000|5010000000|99.73999786377|1
2024-11-01 21:12:43|00205|8313|CMA|8.26B|8260000000|62.89|1884229|61.45|47|2025-01-22|15/12/2024||1.24||838140000|62.889999389648|1|2024-10-18|15/09/2024|1.33|1.16|811000000|811420000|62.639999389648|1
2024-11-01 21:12:54|00206|8225|CAG|13.81B|13810000000|28.97|4802497|7.26|46|2025-01-02|15/11/2024||0.68||3150000000|28.969999313354|1|2024-10-02|15/08/2024|0.53|0.59|2790000000|2840000000|32.720001220703|1
2024-11-01 21:13:04|00207|7937|COP|125.10B|125100000000|107.84|6478106|-6.11|47|2025-01-30|15/12/2024||1.82||14160000000|107.83999633789|1|2024-10-31|15/09/2024|1.78|1.67|13600000000|13980000000|102.98000335693|1
2024-11-01 21:13:16|00208|8297|ED|34.54B|34540000000|100|1773704|14.04|47|2025-02-13|15/12/2024||0.9681||3620000000|100|1|2024-11-01|15/09/2024||1.59||4060000000|101.68000030518|1
2024-11-01 21:13:27|00209|8034|STZ|42.36B|42360000000|232.77|1146006|-0.8|47|2025-01-02|15/11/2024||3.32||2540000000|232.77000427246|1|2024-10-03|15/08/2024|4.32|4.08|3140000000|2950000000|255.66999816895|1
2024-11-01 21:13:37|00210|20624|COO|21.11B|21110000000|105.85|1129225|32.11|45|2024-12-05|15/10/2024||0.9972||1030000000|105.84999847412|1|2024-08-28|15/07/2024|0.96|0.911|1000000000|997300000|94.349998474121|1
2024-11-01 21:13:47|00211|264|GLW|39.32B|39320000000|48.36|4624196|78.51|42|2025-02-04|15/12/2024||0.5226||3670000000|48.360000610352|1|2024-10-29|15/09/2024|0.54|0.53|3730000000|3720000000|46.840000152588|1
2024-11-01 21:13:56|00212|13835|CTRA|16.77B|16770000000|22.71|5806275|-13.18|46|2025-02-20|15/12/2024||0.4753||1440000000|22.709999084473|1|2024-10-31|15/09/2024|0.32|0.35|1360000000|1290000000|24.129999160767|1
2024-11-01 21:14:07|00213|41258|COTY|6.53B|6530000000|7.48|4641870|-20.17|46|2025-02-05|15/12/2024||0.2226||1750000000|7.4800000190735|1|2024-11-06|15/09/2024|0.19|0.2|1680000000|1680000000|7.4800000190735|1
2024-11-01 21:15:16|00214|32337|CCI|46.28B|46280000000|106.56|2305213|16.29|6|2025-01-22|15/12/2024||0.5198||1640000000|106.55999755859|1|2024-10-16|15/09/2024|0.7|0.67|1590000000|1640000000|114.30000305176|1
2024-11-01 21:16:28|00215|8218|CMI|45.01B|45010000000|328.51|655465|50.87|42|2025-02-11|15/12/2024||4.74||8170000000|328.51000976562|1|2024-11-05|15/09/2024||4.82||8290000000|328.51000976562|1
2024-11-01 21:16:38|00216|8201|CVS|70.08B|70080000000|55.81|10210180|-17.85|47|2025-02-05|15/12/2024||1.67||96870000000|55.810001373291|1|2024-11-06|15/09/2024||1.55||92700000000|55.810001373291|1
2024-11-01 21:16:51|00217|8931|DHR|178.93B|178930000000|247.82|2388973|29.29|47|2025-02-04|15/12/2024||2.36||6400000000|247.82000732422|1|2024-10-22|15/09/2024|1.71|1.57|5800000000|5590000000|272.08999633789|1
2024-11-01 21:17:02|00218|7916|DRI|18.78B|18780000000|159.65|1218071|9.86|46|2024-12-13|15/11/2024||2.04||2860000000|159.64999389648|1|2024-09-19|15/08/2024|1.75|1.84|2760000000|2810000000|159.13999938965|1
2024-11-01 21:17:12|00219|13838|DVA|11.57B|11570000000|141.59|785253|80.54|47|2025-02-18|15/12/2024||2.19||3270000000|141.58999633789|1|2024-10-29|15/09/2024|2.59|2.72|3260000000|3250000000|157.05000305176|1
2024-11-01 21:17:21|00220|261|DE|109.43B|109430000000|400.42|1264335|9.24|45|2024-11-20|15/10/2024||3.9||9230000000|400.42001342773|1|2024-08-15|15/07/2024|6.29|5.7|11390000000|10950000000|351.2799987793|1
2024-11-01 21:17:31|00221|8944|DAL|37.48B|37480000000|58.39|8870175|83.93|46|2025-01-09|15/12/2024||1.75||14140000000|58.389999389648|1|2024-10-10|15/09/2024|1.5|1.52|14590000000|14640000000|50.979999542236|1
2024-11-01 21:17:42|00222|6411|XRAY|4.76B|4760000000|23.49|2564197|-24.87|46|2025-02-26|15/12/2024||0.5988||1010000000|23.489999771118|1|2024-11-07|15/09/2024||0.47||937910000|23.489999771118|1
2024-11-01 21:17:54|00223|8224|DVN|25.17B|25170000000|38.32|7657675|-16.3|47|2025-02-18|15/12/2024||1.19||4090000000|38.319999694824|1|2024-11-05|15/09/2024||1.11||3720000000|38.319999694824|1
2024-11-01 21:18:03|00224|20486|DLR|59.49B|59490000000|176|1644113|40.93|42|2025-02-13|15/12/2024||0.2978||1460000000|176|1|2024-10-24|15/09/2024|0.09|0.25|1430000000|1430000000|165.80000305176|1
2024-11-01 21:18:14|00225|8188|DFS|37.90B|37900000000|151.3|1249226|79.72|42|2025-01-15|15/12/2024||3.11||4400000000|151.30000305176|1|2024-10-16|15/09/2024|3.69|3.45|4450000000|4350000000|147.13999938965|1
2024-11-01 21:18:24|00226|6382|WBD|20.01B|20010000000|8.23|30608761|-19.35|46|2025-02-21|15/12/2024||-0.0016||10510000000|8.2299995422363|1|2024-11-07|15/09/2024||-0.11||9800000000|8.2299995422363|1
2024-11-01 21:18:33|00227|15915|DISCK|19.93B|19930000000|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
2024-11-01 21:18:42|00228|6364|DISH|3.08B|3080000000|5.77|10334755|18|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
2024-11-01 21:18:52|00229|20744|DG|17.95B|17950000000|81.76|4775767|-31.21|42|2024-12-05|15/10/2024||0.94||10130000000|81.76000213623|1|2024-08-29|15/07/2024|1.7|1.8|10210000000|10380000000|123.83999633789|1
2024-11-01 21:19:02|00230|7887|D|49.54B|49540000000|58.99|3814537|48.01|43|2025-02-07|15/12/2024||0.6574||4010000000|58.990001678467|1|2024-11-01|15/09/2024|0.98|0.93|3940000000|4180000000|59.529998779297|1
2024-11-01 21:19:18|00231|7858|DOV|25.93B|25930000000|189.09|893118|46.68|47|2025-02-04|15/12/2024||2.24||2010000000|189.08999633789|1|2024-10-24|15/09/2024|2.27|2.18|1980000000|2010000000|191.67999267578|1
2024-11-01 21:19:28|00232|7876|DHI|54.28B|54280000000|167.64|2282890|54.62|47|2025-01-28|15/12/2024||2.89||7730000000|167.63999938965|1|2024-10-29|15/09/2024|3.92|4.18|10000000000|10210000000|180.38000488281|1
2024-11-01 21:19:38|00233|7868|DTE|25.12B|25120000000|121.29|1012302|28.58|46|2025-02-06|15/12/2024||1.81||2970000000|121.29000091553|1|2024-10-24|15/09/2024|2.22|1.81|3060000000|2720000000|129.99000549316|1
2024-11-01 21:19:48|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
2024-11-01 21:19:57|00235|8104|DUK|87.09B|87090000000|112.68|3329409|28.74|42|2025-02-06|15/12/2024||1.61||7620000000|112.68000030518|1|2024-11-07|15/09/2024||1.76||8060000000|112.68000030518|1
2024-11-01 21:20:07|00236|7981|DD|34.47B|34470000000|82.49|1785059|24.01|43|2025-02-11|15/12/2024||0.9832||3140000000|82.48999786377|1|2024-11-05|15/09/2024||1.03||3200000000|82.48999786377|1
2024-11-01 21:20:19|00237|8054|DXC|3.61B|3610000000|20.02|1257296|-2.12|47|2025-01-29|15/12/2024||0.691||3210000000|20.020000457764|1|2024-11-07|15/09/2024||0.72||3200000000|20.020000457764|1
2024-11-01 21:20:30|00238|8126|EMN|11.80B|11800000000|101.08|840494|41.12|46|2025-01-23|15/12/2024||1.78||2280000000|101.08000183105|1|2024-10-31|15/09/2024|2.26|2.15|2460000000|2380000000|104.98999786377|1
2024-11-01 21:20:40|00239|8291|ETN|133.33B|133330000000.00002|335|2050110|54.35|46|2025-01-30|15/12/2024||2.81||6460000000|335|1|2024-10-31|15/09/2024|2.84|2.8|6300000000|6370000000|342.80999755859|1
2024-11-01 21:20:50|00240|8339|ECL|69.57B|69570000000|244.57|924943|46.96|47|2025-02-18|15/12/2024||1.81||4030000000|244.57000732422|1|2024-10-29|15/09/2024|1.83|1.82|3990000000|4030000000|256.45001220703|1
2024-11-01 21:21:02|00241|7998|EIX|31.41B|31410000000|81.13|1929411|28.81|47|2025-02-20|15/12/2024||1.18||3900000000|81.129997253418|1|2024-10-29|15/09/2024|1.51|1.4|5200000000|5010000000|84.480003356934|1
2024-11-01 21:21:14|00242|13794|EW|40.72B|40720000000|67.54|6293994|4.98|47|2025-01-30|15/12/2024||0.6206||1390000000|67.540000915527|1|2024-10-24|15/09/2024|0.67|0.66|1350000000|1570000000|70.610000610352|1
2024-11-01 21:21:24|00243|273|LLY|735.57B|735570000000|818.93|3172575|49.65|46|2025-01-30|15/12/2024||5.44||13990000000|818.92999267578|1|2024-10-30|15/09/2024|1.18|1.45|11440000000|12090000000|903.58001708984|1
2024-11-01 21:21:35|00244|7931|EMR|62.06B|62060000000|108.46|2811556|20.82|47|2025-02-11|15/12/2024||1.28||4240000000|108.45999908447|1|2024-11-05|15/09/2024||1.47||4570000000|108.45999908447|1
2024-11-01 21:21:44|00245|8015|ETR|30.93B|30930000000|144.79|1793000|58.36|47|2025-02-19|15/12/2024||1.31||3080000000|144.78999328613|1|2024-10-31|15/09/2024|2.99|2.94|3580000000|3710000000|134.39999389648|1
2024-11-01 21:21:54|00246|8342|EOG|68.74B|68740000000|120.84|3052297|-0.56|47|2025-02-20|15/12/2024||2.69||5920000000|120.83999633789|1|2024-11-07|15/09/2024||2.8||6000000000|120.83999633789|1
2024-11-01 21:22:07|00247|13841|EQT|21.31B|21310000000|35.62|6743588|-14.47|46|2025-02-12|15/12/2024||0.4383||1710000000|35.619998931885|1|2024-10-29|15/09/2024|0.12|0.08|1280000000|1320000000|37.310001373291|1
2024-11-01 21:22:21|00248|8007|EFX|32.78B|32780000000|264.39|931240|58.03|47|2025-02-05|15/12/2024||2.13||1450000000|264.39001464844|1|2024-10-16|15/09/2024|1.85|1.84|1440000000|1440000000|290.13000488281|1
2024-11-01 21:22:31|00249|13067|EQIX|85.85B|85850000000|888.3|440490|22.86|46|2025-02-12|15/12/2024||2.75||2260000000|888.29998779297|1|2024-10-30|15/09/2024|3.1|2.93|2200000000|2200000000|905.90997314453|1
2024-11-01 21:22:40|00250|8260|EQR|27.05B|27050000000|69.13|1643736|32.3|47|2025-02-04|15/12/2024||0.4315||750820000|69.129997253418|1|2024-10-30|15/09/2024|0.38|0.4|748350000|744220000|74.23999786377|1
2024-11-01 21:22:51|00251|20488|ESS|18.45B|18450000000|276.93|370801|36.56|46|2025-01-29|15/12/2024||1.37||446620000|276.92999267578|1|2024-10-29|15/09/2024|1.84|1.35|443900000|444390000|299.67001342773|1
2024-11-01 21:23:01|00252|7929|EL|23.93B|23930000000|66.58|4594491|-34.04|47|2025-02-04|15/12/2024||1.06||4290000000|66.580001831055|1|2024-10-31|15/09/2024|0.14|0.09|3360000000|3370000000|87.150001525879|1
2024-11-01 21:23:12|00253|20717|EG|15.19B|15190000000|350.97|375763|-11.63|46|2025-02-05|15/12/2024||15.19||4540000000|350.9700012207|1|2024-10-30|15/09/2024|14.62|11.99|4290000000|4330000000|376.76000976562|1
2024-11-01 21:23:23|00254|13856|ES|22.75B|22750000000|63.67|2059283|24.03|47|2025-02-12|15/12/2024||1.06||3180000000|63.669998168945|1|2024-11-04|15/09/2024||1.09||3060000000|63.669998168945|1
2024-11-01 21:23:32|00255|6449|EXPE|20.74B|20740000000|159.4|1669678|67.59|46|2025-02-06|15/12/2024||2.06||3060000000|159.39999389648|1|2024-11-07|15/09/2024||6.04||4110000000|159.39999389648|1
2024-11-01 21:23:42|00256|6468|EXPD|16.83B|16829999999.999998|119.06|998277|8.26|47|2025-02-18|15/12/2024||1.31||2520000000|119.05999755859|1|2024-11-05|15/09/2024||1.32||2470000000|119.05999755859|1
2024-11-01 21:23:52|00257|39166|EXR|35.60B|35600000000|161.16|945420|58.04|46|2025-02-19|15/12/2024||1.1||822440000|161.16000366211|1|2024-10-29|15/09/2024|0.91|1.11|824800000|826930000|167.46000671387|1
2024-11-01 21:24:02|00258|7888|XOM|511.86B|511860000000|114.95|14005413|10.55|47|2025-01-31|15/12/2024||1.81||88500000000|114.94999694824|1|2024-11-01|15/09/2024|1.92|1.89|90020000000|94240000000|116.7799987793|1
2024-11-01 21:24:12|00259|13763|FFIV|13.49B|13490000000|232.16|598794|53.95|46|2025-01-28|15/12/2024||3.35||705970000|232.16000366211|1|2024-10-28|15/09/2024|3.67|3.45|746670000|730390000|216.86999511719|1
2024-11-01 21:24:25|00260|20230|FRT|9.44B|9440000000|110.43|679938|20.87|46|2025-02-17|15/12/2024||0.7434||307930000|110.43000030518|1|2024-10-30|15/09/2024|0.7|0.71|303630000|300630000|112.84999847412|1
2024-11-01 21:24:35|00261|262|FDX|67.08B|67080000000|274.35|1646503|12.59|46|2024-12-19|15/11/2024||4.09||22220000000|274.35000610352|1|2024-09-19|15/08/2024|3.6|4.86|21600000000|21960000000|298.17001342773|1
2024-11-01 21:24:47|00262|8042|FIS|48.72B|48720000000|89.1|2835630|82.08|47|2025-02-18|15/12/2024||1.34||2630000000|89.099998474121|1|2024-11-04|15/09/2024||1.29||2560000000|89.099998474121|1
2024-11-01 21:24:58|00263|6358|FITB|29.17B|29170000000|43.14|4036274|84.69|46|2025-01-21|15/12/2024||0.8794||2210000000|43.139999389648|1|2024-10-18|15/09/2024|0.78|0.83|2130000000|2160000000|45.369998931885|1
2024-11-01 21:25:08|00264|8231|FE|24.06B|24060000000|41.73|2900266|16.03|47|2025-02-06|15/12/2024||0.6966||4180000000|41.729999542236|1|2024-10-29|15/09/2024|0.85|0.9|3700000000|3960000000|43.680000305176|1
2024-11-01 21:25:20|00265|13844|FLS|7.03B|7030000000|53.54|1161633|44.38|47|2025-02-25|15/12/2024||0.7787||1220000000|53.540000915527|1|2024-10-28|15/09/2024|0.62|0.67|1130000000|1130000000|52.659999847412|1
2024-11-01 21:25:30|00266|7866|FLR|9.07B|9070000000|52.89|1553314|55.6|47|2025-02-25|15/12/2024||0.8129||4750000000|52.889999389648|1|2024-11-08|15/09/2024||0.77||4740000000|52.889999389648|1
2024-11-01 21:25:40|00267|13842|FMC|7.87B|7870000000|63.15|1047015|29.95|47|2025-02-11|15/12/2024||1.76||1370000000|63.150001525879|1|2024-10-29|15/09/2024|0.69|0.53|1070000000|1040000000|61.540000915527|1
2024-11-01 21:25:52|00268|32358|FL|2.27B|2270000000|23.95|3113814|9.39|45|2024-11-15|15/10/2024||0.42||2020000000|23.950000762939|1|2024-08-28|15/07/2024|-0.05|-0.08|1900000000|1890000000|32.810001373291|1
2024-11-01 21:26:02|00269|255|F|40.62B|40620000000|10.22|53047082|5.34|46|2025-01-30|15/12/2024||0.4281||46640000000|10.220000267029|1|2024-10-28|15/09/2024|0.49|0.47|46200000000|45320000000|11.069999694824|1
2024-11-01 21:26:15|00270|985775|FTV|24.80B|24800000000|71.34|2382297|9.57|35|2025-01-30|15/12/2024||1.13||1660000000|71.339996337891|1|2024-10-30|15/09/2024|0.97|0.93|1540000000|1550000000|74.599998474121|1
2024-11-01 21:26:25|00271|39295|FBIN|10.37B|10370000000|83.79|1043275|44.04|46|2025-01-29|15/12/2024||1.16||1200000000|83.790000915527|1|2024-11-06|15/09/2024||1.14||1240000000|83.790000915527|1
2024-11-01 21:26:34|00272|8167|BEN|10.90B|10900000000|20.84|4644098|-7.89|46|2025-02-03|15/12/2024||0.6326||1710000000|20.840000152588|1|2024-11-04|15/09/2024||0.6||1690000000|20.840000152588|1
2024-11-01 21:26:45|00273|8281|FCX|65.64B|65640000000|45.61|11352874|33.55|46|2025-01-22|15/12/2024||0.4087||6560000000|45.610000610352|1|2024-10-22|15/09/2024|0.38|0.37|6790000000|6440000000|47.939998626709|1
2024-11-01 21:26:58|00274|7925|GAP|7.83B|7830000000|20.74|5490718|60.63|45|2024-11-20|15/10/2024||0.58||3820000000|20.739999771118|1|2024-08-29|15/07/2024|0.54|0.4067|3720000000|3630000000|22.430000305176|1
2024-11-01 21:27:18|00275|6442|GRMN|38.02B|38020000000|198.18|844188|74.71|46|2025-02-19|15/12/2024||1.64||1630000000|198.17999267578|1|2024-10-30|15/09/2024|1.99|1.44|1590000000|1440000000|166.27000427246|1
2024-11-01 21:27:28|00276|39135|IT|38.78B|38780000000|503.69|269244|51.39|46|2025-02-11|15/12/2024||3.13||1690000000|503.69000244141|1|2024-11-05|15/09/2024||2.37||1480000000|503.69000244141|1
2024-11-01 21:27:37|00277|7867|GD|80.53B|80530000000|292.99|1144895|20.15|46|2025-01-22|15/12/2024||4.5||13170000000|292.98999023438|1|2024-10-23|15/09/2024|3.35|3.5|11700000000|11690000000|305.98999023438|1
2024-11-01 21:27:49|00278|8193|GE|186.17B|186170000000|171.7|4535130|100.83|47|2025-01-22|15/12/2024||1.04||9700000000|171.69999694824|1|2024-10-22|15/09/2024|1.15|1.14|8940000000|9050000000|194.22999572754|1
2024-11-01 21:27:59|00279|263|GIS|37.91B|37910000000|68.24|3396822|4.49|42|2024-12-18|15/11/2024||1.22||5140000000|68.23999786377|1|2024-09-18|15/08/2024|1.07|1.05|4850000000|4770000000|74.5|1
2024-11-01 21:28:09|00280|239|GM|56.10B|56100000000|50.96|12930928|81.29|47|2025-01-28|15/12/2024||1.81||43000000000|50.959999084473|1|2024-10-22|15/09/2024|2.96|2.4|48760000000|44740000000|48.930000305176|1
2024-11-01 21:28:19|00281|7979|GPC|15.83B|15830000000|113.61|1048737|-10.93|47|2025-02-19|15/12/2024||1.64||5730000000|113.61000061035|1|2024-10-22|15/09/2024|1.88|2.42|6000000000|5950000000|143.11999511719|1
2024-11-01 21:28:30|00282|39277|GPN|26.53B|26530000000|104.5|2243689|-4.87|46|2025-02-12|15/12/2024||2.98||2340000000|104.5|1|2024-10-30|15/09/2024|3.08|3.09|2600000000|2380000000|99.050003051758|1
2024-11-01 21:28:40|00283|8234|GL|9.34B|9340000000|104.02|796177|-9.25|46|2025-01-29|15/12/2024||3.15||1480000000|104.01999664307|1|2024-10-23|15/09/2024|3.49|3.06|1460000000|1460000000|111.06999969482|1
2024-11-01 21:28:51|00284|265|GT|2.33B|2330000000|8.22|5733879|-32.12|46|2025-02-06|15/12/2024||0.4285||5030000000|8.2200002670288|1|2024-11-04|15/09/2024||0.22||4960000000|8.2200002670288|1
2024-11-01 21:29:02|00285|8170|HRB|8.25B|8250000000|59.58|1351453|43.1|52|2025-02-11|15/12/2024||-1.54||183960000|59.580001831055|1|2024-11-07|15/09/2024||-1.21||188390000|59.580001831055|1
2024-11-01 21:29:12|00286|7921|HAL|24.46B|24460000000|27.68|8810163|-29.63|46|2025-01-28|15/12/2024||0.8053||5920000000|27.680000305176|1|2024-11-07|15/09/2024||0.75||5830000000|27.680000305176|1
2024-11-01 21:29:24|00287|39179|HBI|2.50B|2500000000|7.09|6512401|69.1|46|2025-02-06|15/12/2024||0.1236||890690000|7.0900001525879|1|2024-11-07|15/09/2024||0.12||936470000|7.0900001525879|1
2024-11-01 21:29:34|00288|8259|HOG|4.20B|4200000000|31.87|1733987|17.03|47|2025-02-04|15/12/2024||-0.3724||528150000|31.870000839233|1|2024-10-24|15/09/2024|0.91|0.84|1150000000|972720000|34.130001068115|1
2024-11-01 21:29:46|00289|8050|HIG|31.89B|31890000000|110.09|1466477|49.53|47|2025-01-30|15/12/2024||2.64||6880000000|110.08999633789|1|2024-10-24|15/09/2024|2.53|2.53|6750000000|6690000000|119.84999847412|1
2024-11-01 21:29:57|00290|8351|HAS|9.19B|9190000000|65.82|1257268|42.58|46|2025-02-18|15/12/2024||0.5358||1060000000|65.819999694824|1|2024-10-24|15/09/2024|1.73|1.31|1280000000|1300000000|70.330001831055|1
2024-11-01 21:30:08|00291|20931|HCA|92.07B|92070000000|357.1|1172041|59.19|42|2025-02-04|15/12/2024||6.65||18540000000|357.10000610352|1|2024-10-25|15/09/2024|4.88|4.96|17490000000|17540000000|398.89999389648|1
2024-11-01 21:30:19|00292|13847|DOC|15.72B|15720000000|21.99|4970837|44.09|47|2025-02-11|15/12/2024||0.0531||687210000|21.989999771118|1|2024-10-24|15/09/2024|0.12|0.07|700400000|682510000|23.120000839233|1
2024-11-01 21:30:33|00293|13849|HP|3.24B|3240000000|32.93|1513096|-12.87|47|2025-02-03|15/12/2024||0.8193||700370000|32.930000305176|1|2024-11-13|15/09/2024||0.8||695990000|32.930000305176|1
2024-11-01 21:30:43|00294|6405|HSIC|8.90B|8900000000|70.37|1824116|9.61|47|2025-02-12|15/12/2024||1.25||3360000000|70.370002746582|1|2024-11-05|15/09/2024||1.17||3240000000|70.370002746582|1
2024-11-01 21:30:54|00295|8052|HSY|36.23B|36230000000|179.26|1225513|-5.47|46|2025-01-30|15/12/2024||2.47||2890000000|179.25999450684|1|2024-11-07|15/09/2024||2.57||3080000000|179.25999450684|1
2024-11-01 21:33:14|00296|8326|HES|42.35B|42350000000|137.75|1548127|-5.46|47|2025-01-29|15/12/2024||1.9||3010000000|137.75|1|2024-10-30|15/09/2024|2.14|1.85|3200000000|2990000000|134.58999633789|1
2024-11-01 21:33:25|00297|959998|HPE|26.05B|26050000000|20.06|15454311|25.5|37|2024-11-26|15/10/2024||0.56||8250000000|20.059999465942|1|2024-09-04|15/07/2024|0.5|0.47|7710000000|7660000000|19.059999465942|1
2024-11-01 21:33:35|00298|44408|HLT|57.70B|57700000000|236.58|1528037|55.4|44|2025-02-12|15/12/2024||1.69||2770000000|236.58000183105|1|2024-10-23|15/09/2024|1.92|1.85|2870000000|2900000000|238.13000488281|1
2024-11-01 21:33:46|00299|6515|HOLX|19.13B|19130000000|82.33|1417050|21.26|46|2025-01-29|15/12/2024||1.04||1040000000|82.330001831055|1|2024-11-04|15/09/2024||1.01||978270000|82.330001831055|1
2024-11-01 21:33:57|00300|13850|HRL|16.94B|16940000000.000002|30.92|2203822|-5.83|46|2024-11-26|15/10/2024||0.43||3150000000|30.920000076294|1|2024-09-04|15/07/2024|0.37|0.36|2900000000|2960000000|33.139999389648|1
2024-11-01 21:34:07|00301|7927|HST|12.36B|12360000000|17.33|7626823|11.9|47|2025-02-12|15/12/2024||0.1675||1390000000|17.329999923706|1|2024-11-06|15/09/2024||0.1||1290000000|17.329999923706|1
2024-11-01 21:34:18|00302|8270|HPQ|34.93B|34930000000|36.29|7385949|34.14|46|2024-11-26|15/10/2024||0.93||13990000000|36.290000915527|1|2024-08-28|15/07/2024|0.83|0.86|13520000000|13370000000|35.599998474121|1
2024-11-01 21:34:28|00303|8169|HUM|31.32B|31320000000|260.71|2088390|-47.31|47|2025-02-05|15/12/2024||-1.34||28690000000|260.70999145508|1|2024-10-30|15/09/2024|4.16|3.38|29400000000|28670000000|257.76998901367|1
2024-11-01 21:34:39|00304|6493|HBAN|22.50B|22500000000|15.48|12681840|61.89|46|2025-01-17|15/12/2024||0.3026||1870000000|15.479999542236|1|2024-10-17|15/09/2024|0.33|0.3|1890000000|1860000000|15.840000152588|1
2024-11-01 21:34:58|00305|7907|ICE|88.86B|88860000000|154.64|2789215|43.99|47|2025-02-06|15/12/2024||1.57||2370000000|154.63999938965|1|2024-10-31|15/09/2024|1.55|1.55|2300000000|2350000000|166.5299987793|1
2024-11-01 21:35:10|00306|8026|IFF|25.33B|25330000000|98.93|1219393|46.09|47|2025-02-05|15/12/2024||0.8506||2680000000|98.930000305176|1|2024-11-05|15/09/2024||1.07||2830000000|98.930000305176|1
2024-11-01 21:35:20|00307|102907|INFO|43.34B|43340000000|108.61|2495582|0|33|2022-03-29|15/02/2022||0.8033||1150000000|108.61000061035|1|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000|117.94999694824|1
2024-11-01 21:35:30|00308|7915|ITW|77.11B|77110000000|263.08|810726|16.3|46|2025-01-31|15/12/2024||2.51||4020000000|263.07998657227|1|2024-10-30|15/09/2024|2.65|2.51|4000000000|4020000000|256.04000854492|1
2024-11-01 21:35:40|00309|8137|IR|37.99B|37990000000|93.97|2289943|54.86|47|2025-02-19|15/12/2024||0.8903||1990000000|93.970001220703|1|2024-10-31|15/09/2024|0.84|0.81|1860000000|1870000000|97.279998779297|1
2024-11-01 21:35:50|00310|7930|IP|19.25B|19250000000|55.77|4256086|65.25|46|2025-01-30|15/12/2024||0.4902||4990000000|55.770000457764|1|2024-10-31|15/09/2024|0.44|0.25|4690000000|4700000000|49.029998779297|1
2024-11-01 21:36:01|00311|13851|IVZ|7.98B|7980000000|17.78|3739727|32.67|47|2025-01-28|15/12/2024||0.476||1160000000|17.780000686646|1|2024-10-22|15/09/2024|0.44|0.43|1510000000|1110000000|18.020000457764|1
2024-11-01 21:36:12|00312|7877|IPG|10.99B|10990000000|29.48|3626967|3.7|47|2025-02-06|15/12/2024||1.16||2550000000|29.479999542236|1|2024-10-22|15/09/2024|0.7|0.7|2630000000|2300000000|31.620000839233|1
2024-11-01 21:36:23|00313|13981|IPGP|3.56B|3560000000|82.29|266722|-6.96|46|2025-02-18|15/12/2024||0.1963||227110000|82.290000915527|1|2024-10-29|15/09/2024|0.29|0.2|233100000|228440000|79.269996643066|1
2024-11-01 21:36:34|00314|13852|IRM|35.62B|35620000000|121.16|1478471|107.39|47|2025-02-20|15/12/2024||0.5563||1570000000|121.16000366211|1|2024-11-06|15/09/2024||0.48||1550000000|121.16000366211|1
2024-11-01 21:36:45|00315|8125|J|17.37B|17370000000|139.62|742736|30.37|47|2025-02-11|15/12/2024||1.3||3010000000|139.61999511719|1|2024-11-19|15/09/2024||1.82||4500000000|139.61999511719|1
2024-11-01 21:36:56|00316|13082|JBHT|18.24B|18240000000|180.96|826902|4.43|46|2025-01-16|15/12/2024||1.57||3130000000|180.96000671387|1|2024-10-15|15/09/2024|1.49|1.39|3070000000|3000000000|175.46000671387|1
2024-11-01 21:37:06|00317|8176|JEF|13.20B|13200000000|64.22|1455302|96.38|47|2025-01-13|15/11/2024||0.85||1720000000|64.220001220703|1|2024-09-25|15/08/2024|0.75|0.77|1680000000|1740000000|62.479999542236|1
2024-11-01 21:37:32|00318|8071|SJM|12.01B|12010000000|112.92|931435|0.46|46|2024-11-20|15/10/2024||2.49||2260000000|112.91999816895|1|2024-08-28|15/07/2024|2.44|2.17|2130000000|2130000000|120.69999694824|1
2024-11-01 21:37:43|00319|8217|JCI|50.41B|50410000000|75.5|3949296|51.77|47|2025-01-31|15/12/2024||0.5664||5700000000|75.5|1|2024-11-06|15/09/2024||1.24||7320000000|75.5|1
2024-11-01 21:37:55|00320|6463|JNPR|12.84B|12840000000|39|3270529|45.86|47|2025-02-04|15/12/2024||0.5506||1340000000|39|1|2024-10-31|15/09/2024|0.48|0.45|1330000000|1270000000|38.950000762939|1
2024-11-01 21:38:05|00321|32512|KSU|26.71B|26710000000|293.59|2847171|0|36|2022-04-22|15/03/2022||2.26||763100000|293.58999633789|1|2022-02-09|15/12/2021||2.16||761570000|293.58999633789|1
2024-11-01 21:38:19|00322|8334|K|27.8B|27800000000|80.65|3731646|59.39|47|2025-02-06|15/12/2024||0.8315||3100000000|80.650001525879|1|2024-10-31|15/09/2024|0.91|0.85|3230000000|3160000000|80.849998474121|1
2024-11-01 21:38:30|00323|8105|KEY|17.03B|17030000000.000002|17.19|12317834|69.95|47|2025-01-21|15/12/2024||0.3201||1710000000|17.190000534058|1|2024-10-17|15/09/2024|0.3|0.28|695000000|1610000000|17.700000762939|1
2024-11-01 21:38:43|00324|269|KMB|44.85B|44850000000|134.61|1951447|12.31|46|2025-01-22|15/12/2024||1.51||4870000000|134.61000061035|1|2024-10-22|15/09/2024|1.83|1.7|5000000000|5060000000|144.21000671387|1
2024-11-01 21:38:53|00325|8337|KIM|16.01B|16010000000.000002|23.83|3948228|31.63|47|2025-02-06|15/12/2024||0.1708||514950000|23.829999923706|1|2024-10-31|15/09/2024|0.19|0.17|502880000|502780000|24.020000457764|1
2024-11-01 21:39:04|00326|32518|KMI|53.83B|53830000000|24.18|12859027|49.91|47|2025-01-15|15/12/2024||0.3302||4190000000|24.180000305176|1|2024-10-16|15/09/2024|0.25|0.27|3700000000|4030000000|24.760000228882|1
2024-11-01 21:39:14|00327|41279|||||||42|2025-02-11|15/12/2024||1.29||2150000000|137.58000183105|1|2024-10-24|15/09/2024|1.38|1.21|1960000000|1860000000|138.55000305176|1
2024-11-01 21:39:25|00328|8148|KSS|2.02B|2020000000|18.1|6651101|-17.39|47|2024-11-26|15/10/2024||0.31||3650000000|18.10000038147|1|2024-08-28|15/07/2024|0.59|0.44|3530000000|3690000000|19.60000038147|1
2024-11-01 21:39:34|00329|8062|KR|40.88B|40880000000|56.57|3934127|22.87|42|2024-11-28|15/10/2024||0.97||34210000000|56.569999694824|1|2024-09-12|15/07/2024|0.93|0.91|33910000000|34080000000|51.5|1
2024-11-01 21:39:50|00330|13846|LHX|47.00B|47000000000|247.48|698039|38.47|47|2025-01-23|15/12/2024||3.48||5480000000|247.47999572754|1|2024-10-24|15/09/2024|3.34|3.25|5300000000|5280000000|245.82000732422|1
2024-11-01 21:40:00|00331|8113|LH|19.02B|19020000000|227.1|551031|11.92|47|2025-02-06|15/12/2024||3.42||3310000000|227.10000610352|1|2024-10-24|15/09/2024|3.5|3.48|3280000000|3260000000|219.89999389648|1
2024-11-01 21:40:09|00332|8023|LEG|1.61B|1610000000|12.02|1609714|-48.59|47|2025-02-10|15/12/2024||0.29||1070000000|12.020000457764|1|2024-10-28|15/09/2024|0.32|0.33|1100000000|1100000000|12.170000076294|1
2024-11-01 21:40:25|00333|7961|LEN|45.98B|45980000000|169.66|1822845|53.12|46|2024-12-11|15/11/2024||4.27||10050000000|169.66000366211|1|2024-09-19|15/08/2024|3.9|3.64|9420000000|9160000000|188.42999267578|1
2024-11-01 21:40:36|00334|8131|LNC|5.70B|5700000000|33.52|1488492|62.08|47|2025-02-06|15/12/2024||1.82||4660000000|33.520000457764|1|2024-10-31|15/09/2024|2.06|1.61|4110000000|4610000000|33.590000152588|1
2024-11-01 21:40:50|00335|39152|LKQ|9.61B|9610000000|36.9|2181595|-14.68|46|2025-02-20|15/12/2024||0.7463||3430000000|36.900001525879|1|2024-10-24|15/09/2024|0.88|0.88|3580000000|3660000000|37.779998779297|1
2024-11-01 21:41:00|00336|7880|LMT|129.23B|129229999999.99998|545.35|977115|20.71|46|2025-01-28|15/12/2024||6.65||18700000000|545.34997558594|1|2024-10-22|15/09/2024|6.84|6.5|17100000000|17370000000|614.60998535156|1
2024-11-01 21:41:12|00337|13083|L|17.43B|17430000000|79.27|644465|21.2|46|2024-11-04|15/09/2024|||||79.269996643066|1|2024-07-29|15/06/2024|1.67||4270000000||80.089996337891|1
2024-11-01 21:41:26|00338|10549|LOW|148.57B|148570000000|261.93|2241766|36.88|45|2024-11-19|15/10/2024||2.81||19870000000|261.92999267578|1|2024-08-20|15/07/2024|4.1|3.96|23590000000|23930000000|243.21000671387|1
2024-11-01 21:41:36|00339|7965|LUMN|7.12B|7120000000|7|32090469|551.97|47|2025-02-11|15/12/2024||-0.0783||3180000000|7|1|2024-11-05|15/09/2024||-0.09||3210000000|7|1
2024-11-01 21:41:45|00340|39251|LYB|28.09B|28090000000|86.57|1961169|-3.38|47|2025-01-31|15/12/2024||1.66||9970000000|86.569999694824|1|2024-11-01|15/09/2024|1.88|1.98|10320000000|10600000000|86.849998474121|1
2024-11-01 21:41:55|00341|8275|MTB|32.11B|32110000000|192.25|1029249|73.62|47|2025-01-16|15/12/2024||3.74||2330000000|192.25|1|2024-10-17|15/09/2024|4.08|3.64|2330000000|2320000000|189.35000610352|1
2024-11-01 21:42:06|00342|32359|MAC|4.14B|4139999999.9999995|18.32|1443284|90.62|47|2025-02-06|15/12/2024||0.0487||223310000|18.319999694824|1|2024-11-06|15/09/2024||-0.06||208540000|18.319999694824|1
2024-11-01 21:42:15|00343|8945|M|4.25B|4250000000|15.27|5434954|27.2|48|2024-11-14|15/10/2024||||4750000000|15.270000457764|1|2024-08-21|15/07/2024|0.53|0.3|5100000000|5060000000|17.739999771118|1
2024-11-01 21:42:25|00344|8099|MRO|15.24B|15240000000|27.27|5633142|2.18|47|2025-02-12|15/12/2024||0.5802||1650000000|27.270000457764|1|2024-11-06|15/09/2024||0.63||1700000000|27.270000457764|1
2024-11-01 21:42:35|00345|13947|MPC|47.92B|47920000000|143.13|2694672|-6.28|47|2025-02-04|15/12/2024||1.17||34400000000|143.13000488281|1|2024-11-05|15/09/2024||1.04||34340000000|143.13000488281|1
2024-11-01 21:42:44|00346|8328|MMC|107.72B|107720000000|219.1|1648761|14.83|47|2025-01-23|15/12/2024||1.8||5870000000|219.10000610352|1|2024-10-17|15/09/2024|1.63|1.62|5690000000|5700000000|227.91000366211|1
2024-11-01 21:42:57|00347|20299|MLM|35.50B|35500000000|580.14|460166|34.88|46|2025-02-18|15/12/2024||4.76||1660000000|580.14001464844|1|2024-10-30|15/09/2024|5.91|6.45|1890000000|1960000000|583.88000488281|1
2024-11-01 21:43:08|00348|8184|MAS|17.28B|17280000000|80.18|1446992|51.6|47|2025-02-06|15/12/2024||0.8976||1900000000|80.180000305176|1|2024-10-29|15/09/2024|1.08|1.08|1980000000|2000000000|81.680000305176|1
2024-11-01 21:43:17|00349|7864|MA|458.54B|458540000000|508.08|2329752|32.23|47|2025-01-29|15/12/2024||3.68||7390000000|508.07998657227|1|2024-10-31|15/09/2024|3.89|3.74|7400000000|7260000000|513.69000244141|1
2024-11-01 21:43:28|00350|7917|MAT|6.70B|6700000000|19.91|2412127|5.43|46|2025-02-05|15/12/2024||0.3583||1650000000|19.909999847412|1|2024-10-23|15/09/2024|1.14|0.95|1840000000|1860000000|18.110000610352|1
2024-11-01 21:43:37|00351|7924|MKC|21.11B|21110000000|78.75|1731220|22.04|46|2025-01-23|15/11/2024||0.77||1770000000|78.75|1|2024-10-01|15/08/2024|0.83|0.67|1680000000|1670000000|82.300003051758|1
2024-11-01 21:43:46|00352|8014|MCK|68.24B|68239999999.99999|526.34|1041342|8.92|46|2025-01-29|15/12/2024||8.32||93800000000|526.34002685547|1|2024-11-06|15/09/2024||6.92||89330000000|526.34002685547|1
2024-11-01 21:43:55|00353|7857|MDT|115.55B|115550000000|90.07|5918132|25.97|46|2024-11-19|15/10/2024||1.25||8280000000|90.069999694824|1|2024-08-20|15/07/2024|1.23|1.2|7900000000|7900000000|84.819999694824|1
2024-11-01 21:44:06|00354|7947|MET|58.44B|58440000000|78.42|3237928|30.74|47|2025-01-29|15/12/2024||2.32||19260000000|78.419998168945|1|2024-10-30|15/09/2024|1.95|2.19|18440000000|18740000000|82.830001831055|1
2024-11-01 21:44:32|00355|20210|MTD|28.53B|28530000000|1342.09|104997|33.24|46|2025-02-06|15/12/2024||11.88||1010000000|1342.0899658203|1|2024-11-07|15/09/2024||10.02||944750000|1342.0899658203|1
2024-11-01 21:44:42|00356|7862|MGM|10.88B|10880000000|36.4|4761379|5.43|46|2025-02-12|15/12/2024||0.5444||4340000000|36.400001525879|1|2024-10-30|15/09/2024|0.54|0.56|4180000000|4210000000|41.990001678467|1
2024-11-01 21:44:53|00357|20151|MAA|17.93B|17930000000|149.17|721674|28.71|46|2025-01-29|15/12/2024||1.05||552080000|149.16999816895|1|2024-10-30|15/09/2024|0.98|1.01|551130000|549350000|150.9700012207|1
2024-11-01 21:45:04|00358|39172|MHK|8.46B|8460000000.000001|134.28|686373|64.93|46|2025-02-06|15/12/2024||2.24||2600000000|134.2799987793|1|2024-10-24|15/09/2024|2.9|2.88|2700000000|2700000000|151.69999694824|1
2024-11-01 21:45:15|00359|8063|TAP|11.40B|11400000000|55|1817952|-6.41|47|2025-02-19|15/12/2024||1.18||2750000000|55|1|2024-11-07|15/09/2024||1.67||3130000000|55|1
2024-11-01 21:45:26|00360|8946|MCO|82.70B|82700000000|456.36|748661|45.12|46|2025-02-13|15/12/2024||2.19||1540000000|456.35998535156|1|2024-10-22|15/09/2024|3.21|2.87|1810000000|1710000000|486.95999145508|1
2024-11-01 21:45:36|00361|8056|MS|188.51B|188510000000|116.87|5792379|63.85|47|2025-01-16|15/12/2024||1.59||14570000000|116.87000274658|1|2024-10-16|15/09/2024|1.88|1.59|15400000000|14320000000|112.2200012207|1
2024-11-01 21:45:47|00362|8278|MOS|8.58B|8580000000|26.89|3806652|-17.13|48|2025-02-19|15/12/2024||0.6639||2980000000|26.889999389648|1|2024-11-12|15/09/2024||0.52||3200000000|26.889999389648|1
2024-11-01 21:45:57|00363|276|MSI|75.70B|75700000000|454.06|690158|60.2|46|2025-02-06|15/12/2024||3.88||3020000000|454.05999755859|1|2024-11-07|15/09/2024||3.37||2760000000|454.05999755859|1
2024-11-01 21:46:08|00364|6395|NDAQ|42.72B|42720000000|74.34|2576921|51.76|46|2025-01-22|15/12/2024||0.7413||1220000000|74.339996337891|1|2024-10-24|15/09/2024|0.74|0.69|1150000000|1170000000|73.910003662109|1
2024-11-01 21:46:22|00365|101919|NAVI|1.50B|1500000000|13.99|588451|-10.56|43|2025-01-28|15/12/2024||0.3567||243690000|13.989999771118|1|2024-10-30|15/09/2024|1.45|0.25|239000000|244050000|15.140000343323|1
2024-11-01 21:46:32|00366|6440|NTAP|23.79B|23790000000|116.1|1523353|57.21|46|2024-11-26|15/10/2024||1.78||1640000000|116.09999847412|1|2024-08-28|15/07/2024|1.56|1.45|1540000000|1530000000|133.11999511719|1
2024-11-01 21:46:42|00367|8345|NWL|3.66B|3660000000|8.79|6819173|32.93|46|2025-02-07|15/12/2024||0.1291||2000000000|8.789999961853|1|2024-10-25|15/09/2024|0.16|0.16|1950000000|1960000000|7.1799998283386|1
2024-11-01 21:46:52|00368|8150|NEM|51.50B|51500000000|45.26|8541582|21.92|47|2025-02-20|15/12/2024||1.1||5080000000|45.259998321533|1|2024-10-23|15/09/2024|0.81|0.85|4610000000|4670000000|58.680000305176|1
2024-11-01 21:47:04|00369|13065|NWS|16.55B|16550000000|29.08|646766|35.13|46|2025-02-06|15/12/2024||0.2956||2660000000|29.079999923706|1|2024-11-07|15/09/2024||0.17||2570000000|29.079999923706|1
2024-11-01 21:47:17|00370|13795|NWSA|15.54B|15540000000|27.32|2416119|31.14|46|2025-02-06|15/12/2024||0.2956||2660000000|27.319999694824|1|2024-11-07|15/09/2024||0.17||2570000000|27.319999694824|1
2024-11-01 21:47:26|00371|13091|NEE|158.86B|158860000000|77.34|8773288|35.63|46|2025-01-24|15/12/2024||0.558||7470000000|77.339996337891|1|2024-10-23|15/09/2024|1.03|0.98|7570000000|8080000000|83.699996948242|1
2024-11-01 21:47:35|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
2024-11-01 21:47:45|00373|7896|NI|16.10B|16100000000.000002|34.49|3606549|38.43|47|2025-02-19|15/12/2024||0.5607||1950000000|34.490001678467|1|2024-10-30|15/09/2024|0.2|0.15|1100000000|985380000|34.419998168945|1
2024-11-01 21:47:55|00374|8340|JWN|3.70B|3700000000|22.56|2334741|60.58|48|2024-11-19|15/10/2024||0.22||3330000000|22.559999465942|1|2024-08-27|15/07/2024|0.96|0.71|3890000000|3880000000|21.670000076294|1
2024-11-01 21:48:06|00375|8252|NSC|56.59B|56590000000|250.09|1112092|31.67|46|2025-01-22|15/12/2024||3.04||3100000000|250.08999633789|1|2024-10-22|15/09/2024|3.25|3.11|3100000000|3080000000|248.16000366211|1
2024-11-01 21:48:55|00376|6419|NTRS|19.82B|19820000000|99.93|1172668|50.3|46|2025-01-23|15/12/2024||1.9||1900000000|99.930000305176|1|2024-10-23|15/09/2024|2.22|1.74|1980000000|1930000000|95.790000915527|1
2024-11-01 21:49:10|00377|7861|NOC|73.81B|73810000000|506.95|625723|8.7|46|2025-01-23|15/12/2024||6.43||10930000000|506.95001220703|1|2024-10-24|15/09/2024|7|6.08|10000000000|10180000000|516.40002441406|1
2024-11-01 21:49:29|00378|6494|GEN|17.34B|17340000000|28.27|3105894|75.05|46|2025-01-30|15/12/2024||0.552||977810000|28.270000457764|1|2024-10-30|15/09/2024|0.54|0.54|974000000|970010000|27.110000610352|1
2024-11-01 21:49:42|00379|40082|NCLH|11.14B|11140000000|24.88|12953664|93.44|45|2025-03-04|15/12/2024||0.087||2070000000|24.879999160767|1|2024-10-31|15/09/2024|0.99|0.94|2810000000|2770000000|23.840000152588|1
2024-11-01 21:49:53|00380|8134|NOV|5.90B|5900000000|15.19|3616661|-21.23|46|2025-02-05|15/12/2024||0.4197||2350000000|15.189999580383|1|2024-10-24|15/09/2024|0.33|0.35|2190000000|2220000000|15.279999732971|1
2024-11-01 21:50:08|00381|13857|NRG|17.84B|17840000000|86.72|2707292|106.11|47|2025-02-27|15/12/2024||0.761||7280000000|86.720001220703|1|2024-11-08|15/09/2024||2.05||9140000000|86.720001220703|1
2024-11-01 21:50:24|00382|8128|NUE|34.11B|34110000000|143.56|1559723|-4.16|47|2025-02-04|15/12/2024||1.31||7000000000|143.55999755859|1|2024-10-21|15/09/2024|1.49|1.52|7440000000|7290000000|158.24000549316|1
2024-11-01 21:50:35|00383|7954|OXY|46.40B|46400000000|49.55|12127540|-18.33|47|2025-02-12|15/12/2024||0.7189||7180000000|49.549999237061|1|2024-11-12|15/09/2024||0.75||7150000000|49.549999237061|1
2024-11-01 21:50:47|00384|8129|OMC|19.73B|19730000000|101.08|1283822|35.61|47|2025-02-18|15/12/2024||2.42||4310000000|101.08000183105|1|2024-10-15|15/09/2024|2.03|2.04|3880000000|3800000000|103.26000213623|1
2024-11-01 21:51:00|00385|13858|OKE|54.48B|54480000000|93.36|2711209|50.11|47|2025-03-03|15/12/2024||1.39||5980000000|93.360000610352|1|2024-10-29|15/09/2024|1.18|1.23|5830000000|5610000000|96.019996643066|1
2024-11-01 21:51:09|00386|274|ORCL|471.19B|471190000000|170.02|8012658|58.71|6|2024-12-12|15/11/2024||1.48||14110000000|170.02000427246|1|2024-09-09|15/08/2024|1.39|1.33|13300000000|13230000000|141.80999755859|1
2024-11-01 21:51:21|00387|39262|PKG|20.48B|20480000000|229.99|534418|49.05|46|2025-01-22|15/12/2024||2.46||2090000000|229.99000549316|1|2024-10-22|15/09/2024|2.65|2.49|2180000000|2090000000|219.10000610352|1
2024-11-01 21:51:32|00388|7976|PH|81.69B|81690000000|635|594105|71.15|47|2025-01-30|15/12/2024||6.39||4960000000|635|1|2024-10-31|15/09/2024|6.2|6.14|4900000000|4900000000|624.28997802734|1
2024-11-01 21:51:39|00389|6477|PDCO|1.84B|1840000000|20.84|827556|-31.98|0||
2024-11-01 21:52:18|00390|32370|||||||0||
2024-11-01 21:52:27|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|0|6|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
2024-11-01 21:52:40|00392|8279|RVTY|14.91B|14910000000|121.04|668776|43.68|42|2025-01-29|15/12/2024||1.43||752630000|121.04000091553|1|2024-11-04|15/09/2024||1.13||679670000|121.04000091553|1
2024-11-01 21:52:44|00393|32396|PRGO|3.54B|3540000000|26.09|1364826|-8.59|0||
2024-11-01 21:52:48|00394|7989|PFE|159.18B|159180000000|28.09|30769020|-7.24|0||
2024-11-01 21:52:53|00395|8251|PCG|42.79B|42790000000|20.04|12673579|21.3|0||
2024-11-01 21:53:01|00396|8039|PM|203.39B|203390000000|130.65|5317563|49.08|12|2025-02-06|15/12/2024||1.53||9690000000|130.64999389648|1|2024-10-22|15/09/2024|1.91|1.82|9900000000|9680000000|118.95999908447|1
2024-11-01 21:53:10|00397|32531|PSX|49.56B|49560000000|120.01|2670199|4.94|24|2025-01-29|15/12/2024||1.69||36010000000|120.01000213623|1|2024-10-29|15/09/2024|2.04|1.68|35240000000|36460000000|128.88999938965|1
2024-11-01 21:53:18|00398|7943|PNW|9.74B|9740000000|85.83|1027769|16.2|6|2025-02-21|15/12/2024||-0.307||1050000000|85.830001831055|1|2024-11-06|15/09/2024||3.48||1680000000|85.830001831055|1
2024-11-01 21:53:24|00399|13860|PXD|63.00B|63000000000|269.62|1959217|13.35|6|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
2024-11-01 21:53:30|00400|8057|PNC|74.41B|74410000000|187.15|1682886|65.94|0||
2024-11-01 21:53:36|00401|8118|PPG|28.84B|28840000000|124.43|1436317|1.25|0||
2024-11-01 21:53:41|00402|8203|PPL|23.27B|23270000000|31.56|4742572|31.82|0||
2024-11-01 21:53:48|00403|8267|PFG|18.80B|18800000000|82.17|1165004|22.51|0||
2024-11-01 21:53:54|00404|7968|PGR|142.31B|142310000000|242.72|2213990|52.14|0||
2024-11-01 21:53:59|00405|7923|PLD|107.25B|107250000000|113.4|3453121|11.16|0||
2024-11-01 21:54:04|00406|8191|PRU|43.27B|43270000000|121.28|1550007|34.12|0||
2024-11-01 21:54:13|00407|7893|PEG|43.50B|43500000000|87.31|2625050|43.33|12|2025-02-26|15/12/2024||0.8281||2240000000|87.309997558594|1|2024-11-04|15/09/2024||0.87||2430000000|87.309997558594|1
2024-11-01 21:54:18|00408|8158|PSA|56.82B|56820000000|323.66|706393|35.64|0||
2024-11-01 21:54:23|00409|8237|PHM|26.35B|26350000000|128.38|1797682|67.72|0||
2024-11-01 21:54:29|00410|32533|PVH|5.49B|5490000000|98.46|740230|34.93|0||
2024-11-01 21:54:34|00411|945074|QRVO|6.79B|6790000000|71.86|1498800|-18.86|0||
2024-11-01 21:54:40|00412|19695|PWR|44.52B|44520000000|303.5|739521|88.97|0||
2024-11-01 21:54:45|00413|8198|DGX|17.36B|17360000000|155.29|747057|16.83|0||
2024-11-01 21:54:52|00414|8022|RL|12.24B|12240000000|197.64|685498|77.6|6|2025-02-11|15/12/2024||4.26||1960000000|197.63999938965|1|2024-11-07|15/09/2024||2.39||1680000000|197.63999938965|1
2024-11-01 21:54:59|00415|8229|RRC|7.20B|7200000000|29.83|2138762|-18.15|6|2025-02-19|15/12/2024||0.5677||694890000|29.829999923706|1|2024-10-22|15/09/2024|0.48|0.4|680200000|623510000|29.950000762939|1
2024-11-01 21:55:07|00416|20380|RJF|31.15B|31150000000|144.29|1156115|54.38|0||
2024-11-01 21:55:17|00417|8235|RTX|158.38B|158380000000|118.74|5123728|47.28|0||
2024-11-01 21:55:22|00418|39285|O|51.46B|51460000000|58.88|4713302|23.71|0||
2024-11-01 21:55:29|00419|20718|REG|13.01B|13010000000|71.42|964894|17.76|0||
2024-11-01 21:55:36|00420|7945|RF|21.45B|21450000000|23.56|7240391|64.17|0||
2024-11-01 21:55:42|00421|13862|RSG|62.20B|62200000000|198.58|928034|33.12|0||
2024-11-01 21:55:48|00422|21180|RMD|35.79B|35790000000|244.28|1050594|64.74|0||
2024-11-01 21:55:54|00423|8207|RHI|6.86B|6860000000|67.57|1215250|-7.93|0||
2024-11-01 21:56:00|00424|8356|ROK|30.45B|30450000000|268.72|639710|-0.1|0||
2024-11-01 21:56:07|00425|13863|ROP|57.99B|57990000000|540.91|433963|10.38|0||
2024-11-01 21:56:12|00426|39254|RCL|54.42B|54420000000|202.11|2065590|142|0||
2024-11-01 21:56:18|00427|8119|SPGI|149.92B|149920000000|483.31|1060480|36.7|0||
2024-11-01 21:56:24|00428|39107|SBAC|24.23B|24230000000|225.59|821009|10.51|0||
2024-11-01 21:56:29|00429|8354|SLB|56.22B|56220000000|39.76|11584997|-28.27|0||
2024-11-01 21:56:34|00430|8940|STX|20.96B|20960000000|99.11|2218848|40.89|0||
2024-11-01 21:56:42|00431|8076|SEE|5.34B|5340000000|36.59|1554863|18.86|0||
2024-11-01 21:56:48|00432|8222|SRE|51.68B|51680000000|81.65|2569177|17.84|0||
2024-11-01 21:56:52|00433|7986|SHW|90.00B|90000000000|357.97|1336198|50.17|0||
2024-11-01 21:56:58|00434|39114|SIG|4.06B|4059999999.9999995|92.05|903080|31.27|0||
2024-11-01 21:57:02|00435|8210|SPG|63.4B|63400000000|167.7|1393553|50.34|0||
2024-11-01 21:57:08|00436|32515|SLG|5.19B|5190000000|74.39|685923|157.79|0||
2024-11-01 21:57:15|00437|8001|SNA|17.34B|17340000000|330.29|314644|26.72|0||
2024-11-01 21:57:21|00438|7956|SO|99.74B|99740000000|88.54|4383597|33.03|0||
2024-11-01 21:57:28|00439|7914|LUV|18.36B|18360000000|30.6|9242092|37.56|0||
2024-11-01 21:57:34|00440|8160|SWK|14.38B|14380000000|93.38|1239269|9.37|0||
2024-11-01 21:57:39|00441|7967|STT|27.76B|27760000000|92.8|2127743|43.34|0||
2024-11-01 21:57:44|00442|6499|SRCL|5.71B|5710000000|61.98|1442689|49.82|0||
2024-11-01 21:57:50|00443|8186|SYK|139.80B|139800000000|367.18|1118390|30.96|0||
2024-11-01 21:57:55|00444|940815|SYF|21.49B|21490000000|55.25|3362538|97.14|0||
2024-11-01 21:58:01|00445|8285|SYY|36.83B|36830000000|75.03|3227945|14.17|0||
2024-11-01 21:58:25|00446|6480|TROW|24.45B|24450000000|112.06|1136668|20.77|0||
2024-11-01 21:58:33|00447|7959|TPR|10.95B|10950000000|46.97|3103103|78.45|0||
2024-11-01 21:58:47|00448|8180|TGT|69.50B|69500000000|150.84|4093134|36.97|0||
2024-11-01 21:58:51|00449|19701|TEL|45.63B|45630000000|150.02|1588746|19.99|0||
2024-11-01 21:59:05|00450|13843|FTI|11.18B|11180000000|26.27|3755061|21.98|0||
2024-11-01 21:59:13|00451|8305|TXT|15.14B|15140000000|81.46|979376|5.83|0||
2024-11-01 21:59:17|00452|8299|AES|11.72B|11720000000|14.71|8517490|11.04|0||
2024-11-01 21:59:23|00453|8147|TMO|213.07B|213070000000|557.92|1240353|23.85|0||
2024-11-01 21:59:29|00454|8227|TJX|127.02B|127020000000|112.4|4849283|28.36|0||
2024-11-01 21:59:35|00455|32379|TSCO|28.81B|28810000000|266.53|842494|39.33|0||
2024-11-01 21:59:43|00456|20793|TDG|73.05B|73050000000|1304.5|195655|72.09|0||
2024-11-01 21:59:50|00457|8239|TNL|3.32B|3320000000|48.56|635603|42.46|0||
2024-11-01 21:59:55|00458|8159|TRV|55.81B|55810000000|245.61|1161182|45.29|0||
2024-11-01 21:59:59|00459|32539|TRIP|2.24B|2240000000|16.11|2144458|12.25|0||
2024-11-01 22:00:10|00460|7918|TFC|56.87B|56870000000|42.82|7560536|51.11|0||
2024-11-01 22:00:16|00461|8179|TSN|20.75B|20750000000|58.35|2174193|26.08|0||
2024-11-01 22:00:22|00462|8310|USB|74.73B|74730000000|47.84|7738579|51.63|0||
2024-11-01 22:00:29|00463|32535|UDR|14.93B|14930000000|41.3|2104459|34.32|0||
2024-11-01 22:00:33|00464|39338|ULTA|17.76B|17760000000|377.65|1305346|-1.73|0||
2024-11-01 22:00:38|00465|13959|UAA|3.70B|3700000000|8.52|13695254|26.29|0||
2024-11-01 22:00:43|00466|976067|UA|3.42B|3420000000|7.88|3423710|24.21|0||
2024-11-01 22:00:50|00467|8083|UNP|140.95B|140950000000|232.69|2257785|11.81|0||
2024-11-01 22:00:54|00468|13061|UAL|26.44B|26440000000|80.46|7733520|124.79|0||
2024-11-01 22:00:58|00469|8199|UPS|114.84B|114840000000|134.05|4028093|-4.11|0||
2024-11-01 22:01:05|00470|32516|URI|52.19B|52190000000|793.47|439611|98.5|0||
2024-11-01 22:01:11|00471|39147|UHS|13.66B|13660000000|205.26|729501|62.94|0||
2024-11-01 22:01:18|00472|8174|UNM|11.72B|11720000000|64.11|1182259|51.15|0||
2024-11-01 22:01:24|00473|8241|VLO|40.51B|40510000000|128.18|2783711|1.59|0||
2024-11-01 22:01:30|00474|13866|VTR|26.89B|26890000000|64.19|2679424|53.09|0||
2024-11-01 22:01:36|00475|7870|VFC|8.20B|8199999999.999999|21.06|7701979|58.09|0||
2024-11-01 22:01:40|00476|8171|PARA|7.33B|7330000000|10.98|2515610|1.3|0||
2024-11-01 22:01:47|00477|13570|VTRS|13.87B|13870000000|11.62|7592308|30.04|0||
2024-11-01 22:01:53|00478|7863|VNO|8.43B|8430000000|41.21|2112054|113.23|0||
2024-11-01 22:01:58|00479|7974|VMC|35.74B|35740000000|270.39|974256|34.41|0||
2024-11-01 22:02:03|00480|8058|WM|86.02B|86020000000|213.99|1422909|31.58|0||
2024-11-01 22:02:12|00481|7881|WAT|19.18B|19180000000|387.21|377837|34.16|6|2025-02-11|15/12/2024||4.1||854320000|387.20999145508|1|2024-11-01|15/09/2024|2.93|2.68|740000000|713010000|323.10998535156|1
2024-11-01 22:02:18|00482|13867|WEC|30.22B|30220000000|95.57|2194341|15.71|0||
2024-11-01 22:02:22|00483|7992|WFC|216.52B|216520000000|64.69|17686850|63.9|0||
2024-11-01 22:02:27|00484|13848|WELL|83.02B|83020000000|133.27|2704134|57.88|0||
2024-11-01 22:02:33|00485|8117|WDC|22.58B|22580000000|65.88|5266143|56.47|0||
2024-11-01 22:02:38|00486|8323|WU|3.63B|3630000000|10.74|4113597|-5.61|0||
2024-11-01 22:02:44|00487|955555|WRK|13.30B|13300000000|51.51|3108911|42.33|0||
2024-11-01 22:02:49|00488|8953|WY|22.69B|22690000000|31.18|3924774|8.84|0||
2024-11-01 22:02:55|00489|8228|WHR|5.68B|5680000000|103.18|753847|-0.99|0||
2024-11-01 22:03:01|00490|8122|WMB|62.90B|62900000000|51.56|5449569|50.84|0||
2024-11-01 22:03:07|00491|29740|WTW|30.48B|30480000000|299.3|500219|28.36|0||
2024-11-01 22:03:13|00492|8030|GWW|53.95B|53950000000|1105.07|208909|49.47|0||
2024-11-01 22:03:17|00493|6392|WYNN|10.53B|10530000000|95.67|2782115|10.44|0||
2024-11-01 22:03:22|00494|8003|XRX|1.03B|1030000000|8.29|2216237|-37.54|0||
2024-11-01 22:03:28|00495|32532|XYL|29.03B|29030000000|119.46|1115489|28.89|6|2025-01-30|15/12/2024||1.16||2210000000|119.45999908447|1|2024-10-31|15/09/2024|1.11|1.11|2100000000|2170000000|130.2200012207|1
2024-11-01 22:03:34|00496|8327|YUM|37.21B|37210000000|132.34|1828190|8.13|0||
2024-11-01 22:03:39|00497|7902|ZBH|21.37B|21370000000|107.27|1496340|1.76|0||
2024-11-01 22:03:44|00498|6418|ZION|7.60B|7600000000|51.44|1476298|67.83|0||
2024-11-01 22:03:49|00499|41176|ZTS|82.39B|82390000000|181.95|1846900|18.05|0||
2024-11-01 22:03:56|00500|41239|NOW|194.60B|194600000000|943.41|1168906|57.21|6|2025-01-22|15/12/2024||3.79||2940000000|943.40997314453|1|2024-10-23|15/09/2024|3.72|3.45|2790000000|2750000000|917.95001220703|1
2024-11-01 22:04:01|00501|13933|BX|211.70B|211700000000|168.14|3161916|77.04|0||
2024-11-01 22:04:06|00502|961620|SQ|44.44B|44440000000|72.17|5726032|76.56|0||
2024-11-01 22:04:13|00503|1166012|SNOW|38.78B|38780000000|115.49|6694399|-20.41|0||
2024-11-01 22:04:17|00504|1115848|UBER|151.72B|151720000000|73.25|16429605|64.39|0||
2024-11-01 22:04:22|00505|41268|PANW|118.82B|118820000000|362.64|2767944|47.16|0||
2024-11-01 22:04:29|00506|1152334|NET|29.94B|29940000000|87.55|2201217|59.62|0||
2024-11-01 22:04:37|00507|16141|FTNT|60.29B|60290000000|78.8|4753642|37.22|0||
2024-11-01 22:04:41|00508|1152784|DDOG|41.57B|41570000000|123.26|3140860|56.6|0||
2024-11-01 22:04:46|00509|48371|VEEV|34.46B|34460000000|212.78|830631|11.64|0||
2024-11-01 22:04:51|00510|989534|TTD|58.90B|58900000000|119.16|2941840|69.88|0||
2024-11-01 22:04:56|00511|1072316|SPOT|77.31B|77310000000|384.5|1476780|129.73|0||
2024-11-01 22:05:01|00512|1166239|PLTR|94.17B|94170000000|41.92|59653001|178.55|0||
2024-11-01 22:05:06|00513|942355|HUBS|29.12B|29120000000|565.23|469565|31.74|0||
2024-11-01 22:05:10|00514|21232|MSCI|45.20B|45200000000|577.95|434831|21.06|0||
2024-11-01 22:05:15|00515|32341|EPAM|10.76B|10760000000|189.22|571333|-12.92|0||
2024-11-01 22:05:19|00516|1052405|MDB|20.22B|20220000000|271.85|1240429|-20.24|0||
2024-11-01 22:05:26|00517|39333|ODFL|43.10B|43100000000|200.98|1376028|3.07|0||
2024-11-01 22:05:31|00518|31028|ENPH|11.28B|11280000000|83.55|2987687|8.22|0||
2024-11-01 22:05:35|00519|949620|ETSY|5.79B|5790000000|52.77|4126558|-15.17|0||
2024-11-01 22:05:40|00520|1050149|ROKU|9.52B|9520000000|65.72|3704357|7.34|0||
2024-11-01 22:05:48|00521|17608|ZBRA|19.82B|19820000000|384.64|361829|92.92|0||
2024-11-01 22:05:53|00522|24282|WST|22.84B|22840000000|316.52|561847|-4.27|0||
2024-11-01 22:05:58|00523|1167745|DASH|64.65B|64650000000.00001|155.81|3489230|106.46|0||
2024-11-01 22:06:02|00524|103925|ANET|123.91B|123910000000|394.17|1526475|83.29|0||
2024-11-01 22:06:08|00525|39269|GNRC|10.06B|10060000000|168.91|832731|72.21|0||
2024-11-01 22:06:13|00526|1166014|U|8.27B|8270000000|20.83|12261994|-19.94|0||
2024-11-01 22:06:18|00527|1072222|ZS|27.87B|27870000000|182.53|1784619|15.41|0||
2024-11-01 22:06:23|00528|1155833|BILL|6.05B|6050000000|58.26|1738279|-33.88|0||
2024-11-01 22:06:28|00529|1127189|PINS|22.04B|22040000000|32.02|8475941|6.25|0||
2024-11-01 22:06:32|00530|16662|MPWR|37.02B|37020000000|759.37|582882|66.31|0||
2024-11-01 22:06:40|00531|15828|CSGP|29.67B|29670000000|72.5|2490178|-1.19|6|2025-02-25|15/12/2024||0.2417||713340000|72.5|1|2024-10-22|15/09/2024|0.22|0.16|693000000|695940000|77.360000610352|1
2024-11-01 22:06:46|00532|101887|PAYC|11.68B|11680000000|210.65|737932|38.72|0||
2024-11-01 22:06:51|00533|39123|LNG|42.94B|42940000000|187.55|1476720|13.49|0||
2024-11-01 22:06:57|00534|41232|IQV|38.13B|38130000000|209.16|1070357|14.34|0||
2024-11-01 22:07:03|00535|8362|TER|17.34B|17340000000|106.49|1935323|28.33|0||
2024-11-01 22:07:11|00536|16924|PLUG|1.84B|1840000000|2.09|38182251|-65.91|0||
2024-11-01 22:07:18|00537|1130930|AVTR|15.18B|15180000000|22.33|5002925|28.49|0||
2024-11-01 22:07:24|00538|1159534|CARR|65.13B|65129999999.99999|72.59|3500792|46.44|0||
2024-11-01 22:07:29|00539|1008759|CVNA|48.44B|48440000000|229.08|3236122|851.56|6|2025-02-20|15/12/2024||0.0053||3210000000|229.08000183105|1|2024-10-30|15/09/2024|0.64|0.29|3660000000|3450000000|208.74000549316|1
2024-11-01 22:07:34|00540|1158864|TT|84.67B|84670000000|376.15|1062963|73.38|0||
2024-11-01 22:07:40|00541|41236|RNG|3.35B|3350000000|36.45|1294917|41.88|0||
2024-11-01 22:07:47|00542|16943|POOL|13.80B|13800000000|363.06|281933|13.27|12|2025-02-13|15/12/2024||0.9379||955900000|363.05999755859|1|2024-10-24|15/09/2024|3.26|3.18|1430000000|1410000000|350.67999267578|1
2024-11-01 22:07:53|00543|16942|PODD|16.52B|16520000000|235.61|654472|68.12|6|2025-02-20|15/12/2024||1.01||567540000|235.61000061035|1|2024-11-07|15/09/2024||0.78||518760000|235.61000061035|1
2024-11-01 22:08:00|00544|15375|ALNY|34.35B|34350000000|273.91|834479|69.8|0||
2024-11-01 22:08:07|00545|13978|ENTG|16.16B|16160000000|107.05|2001912|17.89|12|2025-02-11|15/12/2024||0.9513||881150000|107.05000305176|1|2024-11-04|15/09/2024||0.78||832440000|107.05000305176|1
2024-11-01 22:08:15|00546|17327|TECH|11.94B|11940000000|75.31|907635|39.6|6|2025-02-04|15/12/2024||0.3846||283930000|75.309997558594|1|2024-10-30|15/09/2024|0.42|0.38|289500000|280220000|70.73999786377|1
2024-11-01 22:08:19|00547|24312|TYL|25.78B|25780000000|602.75|230846|63.36|0||
2024-11-01 22:08:25|00548|39159|BR|24.56B|24560000000|210.21|550290|23.65|0||
2024-11-01 22:08:32|00549|20164|CRL|9.32B|9320000000|180.96|749404|6.6|12|2025-02-12|15/12/2024||2.51||977940000|180.96000671387|1|2024-11-06|15/09/2024||2.42||976000000|180.96000671387|1
2024-11-01 22:08:39|00550|41257|BURL|15.32B|15320000000|242.7|808616|108.95|6|2024-11-19|15/10/2024||1.55||2550000000|242.69999694824|1|2024-08-29|15/07/2024|1.24|0.95|2460000000|2410000000|272.89001464844|1
2024-11-01 22:08:49|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
2024-11-01 22:08:57|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
2024-11-01 22:09:05|00553|1123146|LYFT|5.52B|5520000000|13.48|13411190|41.44|24|2025-02-05|15/12/2024||0.1774||1480000000|13.479999542236|1|2024-11-06|15/09/2024||0.2||1440000000|13.479999542236|1
2024-11-01 22:09:13|00554|943806|KEYS|26.33B|26330000000|151.55|1150456|23.35|18|2024-11-18|15/10/2024||1.57||1260000000|151.55000305176|1|2024-08-20|15/07/2024|1.57|1.35|1220000000|1190000000|138.5|1
2024-11-01 22:09:18|00555|20322|FDS|17.41B|17410000000|458.8|257405|4.01|6|2024-12-17|15/11/2024||4.25||564900000|458.79998779297|1|2024-09-19|15/08/2024|3.74|3.62|562200000|546760000|446.80999755859|1
2024-11-01 22:09:30|00556|24350|TREX|7.59B|7590000000|70.76|1369945|21.32|46|2025-03-03|15/12/2024||0.0842||168130000|70.76000213623|1|2024-10-28|15/09/2024|0.37|0.32|234000000|225420000|64.319999694824|1
2024-11-01 22:09:36|00557|955554|TRU|19.50B|19500000000|99.88|1516495|130.23|6|2025-02-18|15/12/2024||0.9724||1020000000|99.879997253418|1|2024-10-23|15/09/2024|1.04|1.01|1090000000|1060000000|105.7799987793|1
2024-11-01 22:09:44|00558|16631|MKTX|10.86B|10860000000|287.4|372196|33.23|18|2025-01-22|15/12/2024||1.77||209320000|287.39999389648|1|2024-11-06|15/09/2024||1.82||206900000|287.39999389648|1
2024-11-01 22:09:51|00559|16040|EXAS|12.92B|12920000000|69.8|2100884|8.52|6|2025-02-25|15/12/2024||-0.0696||777930000|69.800003051758|1|2024-11-05|15/09/2024||-0.2||716800000|69.800003051758|1
2024-11-01 22:09:56|00560|20937|MTN|6.21B|6210000000|165.79|467053|-21.54|0||
2024-11-01 22:10:05|00561|985558|TWLO|13.63B|13630000000|84.84|2154967|59.73|35|2025-02-12|15/12/2024||0.8757||1150000000|84.839996337891|1|2024-10-30|15/09/2024|1.02|0.86|1130000000|1090000000|71.290000915527|1
2024-11-01 22:10:14|00562|1152338|TXG|1.98B|1980000000|16.33|1812147|-53.29|24|2025-02-12|15/12/2024||-0.2227||183660000|16.329999923706|1|2024-10-29|15/09/2024|-0.3|-0.34|151700000|158840000|15.859999656677|1
2024-11-01 22:10:24|00563|15703|CGNX|6.93B|6930000000|40.41|1146170|15.7|46|2025-02-13|15/12/2024||0.1591||223240000|40.409999847412|1|2024-10-30|15/09/2024|0.2|0.18|235000000|233840000|40.599998474121|1
2024-11-01 22:10:34|00564|17055|RGEN|7.75B|7750000000|138.61|705791|2.14|36|2025-02-19|15/12/2024||0.4885||167920000|138.61000061035|1|2024-11-01|15/09/2024||0.33||153220000|134.27000427246|1
2024-11-01 22:10:43|00565|1142207|DT|16.12B|16120000000.000002|54.07|2829479|21.17|26|2025-01-29|15/12/2024||0.3183||416080000|54.069999694824|1|2024-11-07|15/09/2024||0.32||406160000|54.069999694824|1
2024-11-01 22:10:52|00566|41254|APO|80.34B|80340000000|141|2994909|71.26|30|2025-02-06|15/12/2024||1.89||942810000|141|1|2024-11-05|15/09/2024||1.73||904330000|141|1
2024-11-01 22:11:03|00567|16812|ON|30.18B|30180000000|70.99|6328516|8.71|46|2025-02-10|15/12/2024||0.9964||1770000000|70.98999786377|1|2024-10-28|15/09/2024|0.99|0.97|1760000000|1750000000|71.25|1
2024-11-01 22:11:14|00568|1008761|FND|11.10B|11100000000|103.76|1290784|24.29|33|2025-02-20|15/12/2024||0.247||1090000000|103.76000213623|1|2024-10-30|15/09/2024|0.48|0.44|1120000000|1140000000|100.12000274658|1
2024-11-01 22:11:24|00569|16535|LPLA|20.97B|20970000000|280.81|859375|29.16|46|2025-01-30|15/12/2024||4.02||3210000000|280.80999755859|1|2024-10-30|15/09/2024|4.16|3.71|3110000000|3040000000|265.63000488281|1
2024-11-01 22:11:33|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
2024-11-01 22:11:42|00571|13845|GME|9.96B|9960000000|22.41|8231581|70.48|46|2024-12-04|15/10/2024||-0.05||919900000|22.409999847412|1|2024-09-10|15/07/2024|0.04|-0.09|798000000|895670000|24.25|1
2024-11-01 22:11:51|00572|8280|LVS|37.56B|37560000000|51.73|6561902|10.96|46|2025-01-22|15/12/2024||0.5895||2910000000|51.729999542236|1|2024-10-23|15/09/2024|0.44|0.54|2680000000|2790000000|51.75|1
2024-11-01 22:12:02|00573|31022|CZR|8.35B|8350000000|39.22|4509084|1.44|42|2025-02-25|15/12/2024||0.2092||2920000000|39.220001220703|1|2024-10-29|15/09/2024|-0.04|0.24|2900000000|2930000000|45.529998779297|1
2024-11-01 22:12:11|00574|20861|DPZ|14.69B|14690000000|425.83|636110|20.22|42|2025-02-20|15/12/2024||4.98||1490000000|425.82998657227|1|2024-10-10|15/09/2024|4.19|3.63|1080000000|1100000000|413.20001220703|1
2024-11-01 22:12:24|00575|16932|PTC|22.29B|22290000000|185.03|705084|33.44|46|2025-01-29|15/12/2024||1.33||608350000|185.0299987793|1|2024-11-06|15/09/2024||1.45||620750000|185.0299987793|1
2024-11-01 22:12:37|00576|16770|NVAX|1.50B|1500000000|9.35|6131254|37.29|46|2025-03-04|15/12/2024||-0.1853||192110000|9.3500003814697|1|2024-11-06|15/09/2024||-0.83||65800000|9.3500003814697|1
2024-11-01 22:12:45|00577|1156548|DKNG|17.28B|17280000000|35.69|8809320|29.67|24|2025-02-13|15/12/2024||0.3002||1760000000|35.689998626709|1|2024-11-07|15/09/2024||-0.42||1110000000|35.689998626709|1
2024-11-01 22:12:54|00578|1096127|ESTC|8.30B|8300000000.000001|80.84|1277134|7.72|30|2024-11-29|15/10/2024||0.38||354300000|80.839996337891|1|2024-08-29|15/07/2024|0.35|0.25|347000000|344660000|102.98000335693|1
2024-11-01 22:13:03|00579|32326|WSM|16.69B|16690000000.000002|132.29|1682965|79.39|43|2024-11-14|15/10/2024||1.77||1790000000|132.28999328613|1|2024-08-22|15/07/2024|1.74|1.61|1790000000|1810000000|143.85000610352|1
2024-11-01 22:13:16|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
2024-11-01 22:13:27|00581|20199|BAH|23.14B|23140000000|181.28|741174|46.78|46|2025-01-24|15/12/2024||1.49||2860000000|181.2799987793|1|2024-10-25|15/09/2024|1.81|1.49|3150000000|2970000000|166.55000305176|1
2024-11-01 22:13:36|00582|31033|FIVE|5.26B|5260000000|95.93|1710256|-45.58|36|2024-11-27|15/10/2024||0.16||793550000|95.930000305176|1|2024-08-28|15/07/2024|0.54|0.54|830100000|821910000|82.519996643066|1
2024-11-01 22:13:49|00583|958827|NVCR|1.74B|1740000000|16.18|1064447|15.88|38|2025-02-20|15/12/2024||-0.3637||147740000|16.180000305176|1|2024-10-30|15/09/2024|-0.28|-0.33|155100000|143840000|16.889999389648|1
2024-11-01 22:13:55|00584|21255|NVR|28.01B|28010000000|9139.4|18489|64.6|0||
2024-11-01 22:14:03|00585|1167751|UPST|4.30B|4300000000|48.48|7966221|97.97|6|2025-02-18|15/12/2024||-0.0432||162260000|48.479999542236|1|2024-11-07|15/09/2024||-0.15||149320000|48.479999542236|1
2024-11-01 22:15:21|00586|41270|RH|5.95B|5950000000|322.91|724579|49.06|12|2024-12-04|15/10/2024||2.67||813960000|322.91000366211|1|2024-09-12|15/07/2024|1.69|1.62|829660000|827610000|247.02000427246|1
2024-11-01 22:16:28|00587|16565|MASI|7.71B|7710000000|144.22|701118|83.29|0||
2024-11-01 22:16:40|00588|6509|AXON|32.21B|32210000000|425.84|586323|104.44|45|2025-03-04|15/12/2024||1.26||545340000|425.83999633789|1|2024-11-07|15/09/2024||1.19||524470000|425.83999633789|1
2024-11-01 22:16:53|00589|17606|Z|13.84B|13840000000|59.8|3536041|64.81|46|2025-02-12|15/12/2024||0.253||532310000|59.799999237061|1|2024-11-06|15/09/2024||0.29||555790000|59.799999237061|1
2024-11-01 22:17:06|00590|100183|FIVN|2.31B|2310000000|30.96|1806041|-46.97|43|2025-02-19|15/12/2024||0.6854||261210000|30.959999084473|1|2024-11-07|15/09/2024||0.59||255240000|30.959999084473|1
2024-11-01 22:17:31|00591|39221|AZPN|14.74B|14740000000|233.67|200311|33.83|46|2025-01-22|15/12/2024||1.63||278330000|233.66999816895|1|2024-11-04|15/09/2024||1.53||265040000|233.66999816895|1
2024-11-01 22:17:45|00592|29694|TTC|8.34B|8340000000|81.5|836020|-0.68|45|2024-12-18|15/10/2024||0.97||1090000000|81.5|1|2024-09-05|15/07/2024|1.18|1.23|1160000000|1260000000|91|1
2024-11-01 22:18:03|00593|958113|ARES|50.92B|50920000000|161.87|1149205|64.86|38|2025-02-06|15/12/2024||1.39||1050000000|161.86999511719|1|2024-11-01|15/09/2024|0.95|0.94|785450000|751580000|167.67999267578|1
2024-11-01 22:18:18|00594|942326|W|5.29B|5290000000|40.15|4453866|-3.49|42|2025-02-20|15/12/2024||0.3008||3080000000|40.150001525879|1|2024-11-01|15/09/2024|0.22|0.13|2900000000|2870000000|42.830001831055|1
2024-11-01 22:18:34|00595|20529|FICO|48.85B|48850000000|1988.91|145185|128.83|46|2025-01-23|15/12/2024||6.13||445690000|1988.9100341797|1|2024-11-06|15/09/2024||6.36||448660000|1988.9100341797|1
2024-11-01 22:18:51|00596|42595|WIX|9.18B|9180000000|163.94|401790|113.71|44|2025-02-19|15/12/2024||1.51||457200000|163.94000244141|1|2024-11-07|15/09/2024||1.44||443960000|163.94000244141|1
2024-11-01 22:19:05|00597|100228|PCTY|10.29B|10290000000|191.76|447601|12.4|43|2025-01-30|15/12/2024||1.4||357910000|191.75999450684|1|2024-10-30|15/09/2024|0.88|1.41|363000000|356380000|175.9700012207|1
2024-11-01 22:19:21|00598|1096128|GH|2.82B|2820000000|23|2109485|-16.52|31|2025-02-20|15/12/2024||-0.715||180640000|23|1|2024-11-06|15/09/2024||-0.74||170490000|23|1
2024-11-01 22:19:35|00599|40062|FANG|51.82B|51820000000|175.81|2099061|10.89|46|2025-02-25|15/12/2024||4.12||3410000000|175.80999755859|1|2024-11-04|15/09/2024||4.02||2440000000|175.80999755859|1
2024-11-01 22:19:49|00600|8074|VMW|61.54B|61540000000|142.52|1989812|-2.48|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
2024-11-01 22:20:01|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
2024-11-01 22:20:14|00602|958817|PEN|8.78B|8780000000|233.3|417339|17.94|38|2025-02-25|15/12/2024||0.8481||312860000|233.30000305176|1|2024-10-30|15/09/2024|0.85|0.69|301000000|297350000|209.63000488281|1
2024-11-01 22:20:30|00603|6422|LAMR|13.43B|13430000000|131.25|384670|61|46|2025-02-21|15/12/2024||1.49||584800000|131.25|1|2024-11-08|15/09/2024||1.41||568830000|131.25|1
2024-11-01 22:20:44|00604|955853|NTRA|15.31B|15310000000|124.17|1147070|204.76|39|2025-02-26|15/12/2024||-0.5314||375100000|124.16999816895|1|2024-11-06|15/09/2024||-0.57||361430000|124.16999816895|1
2024-11-01 22:20:56|00605|39153|BRKR|8.98B|8980000000|59.29|1158242|-0.7|46|2025-02-18|15/12/2024||0.9365||1010000000|59.290000915527|1|2024-11-05|15/09/2024||0.6||866460000|59.290000915527|1
2024-11-01 22:21:12|00606|16707|NBIX|12.36B|12360000000|122.21|949127|7.83|46|2025-02-11|15/12/2024||1.59||622360000|122.20999908447|1|2024-10-30|15/09/2024|1.81|1.52|622100000|600970000|116.19000244141|1
2024-11-01 22:21:22|00607|1096134|YETI|2.99B|2990000000|35.44|1478828|-15.36|32|2025-02-13|15/12/2024||0.9459||556980000|35.439998626709|1|2024-11-07|15/09/2024||0.67||470990000|35.439998626709|1
2024-11-01 22:21:33|00608|15706|CHDN|10.16B|10160000000|138.48|399904|28.64|46|2025-02-19|15/12/2024||0.9593||628030000|138.47999572754|1|2024-10-23|15/09/2024|0.97|0.98|628500000|631210000|134.22999572754|1
2024-11-01 22:21:42|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|0|20|2022-08-30|15/07/2022||-0.0667||180800000|63.729999542236|1|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000|65.699996948242|1
2024-11-01 22:21:54|00610|21203|GGG|13.94B|13940000000|82.52|695352|9.76|46|2025-02-03|15/12/2024||0.7813||555780000|82.519996643066|1|2024-10-23|15/09/2024|0.71|0.76|519200000|538590000|83.800003051758|1
2024-11-01 22:22:06|00611|1072273|DBX|8.46B|8460000000.000001|25.98|2965183|-1.19|32|2025-02-13|15/12/2024||0.5268||643320000|25.979999542236|1|2024-11-07|15/09/2024||0.53||637230000|25.979999542236|1
2024-11-01 22:22:18|00612|1073207|SMAR|7.83B|7830000000|56.25|3549152|45.86|30|2024-12-06|15/10/2024||0.3||283790000|56.25|1|2024-09-05|15/07/2024|0.44|0.29|276400000|274290000|47.340000152588|1
2024-11-01 22:22:30|00613|39105|LECO|11.41B|11410000000|201.75|261473|9.3|46|2025-02-13|15/12/2024||2.14||1030000000|201.75|1|2024-10-31|15/09/2024|2.14|2.09|983760000|990820000|197.25999450684|1
2024-11-01 22:22:38|00614|1089648|VRT|40.26B|40260000000|106.9|7325276|171.66|26|2025-02-19|15/12/2024||0.8066||2160000000|106.90000152588|1|2024-10-23|15/09/2024|0.76|0.69|2070000000|1980000000|112.4700012207|1
2024-11-01 22:22:49|00615|20227|ELS|13.87B|13870000000|69.32|1148219|6.26|46|2025-02-03|15/12/2024||0.4589||308360000|69.319999694824|1|2024-10-21|15/09/2024|0.44|0.44|387300000|322020000|69.970001220703|1
2024-11-01 22:22:56|00616|1162162|RPRX|16.08B|16079999999.999998|27.1|2304161|-0.84|23|2025-02-12|15/12/2024||1.07||697660000|27.10000038147|1|2024-11-06|15/09/2024||0.93||696920000|27.10000038147|1
2024-11-01 22:23:08|00617|29691|TPX|8.28B|8279999999.999999|47.83|1259367|18.59|46|2025-02-06|15/12/2024||0.5878||1190000000|47.830001831055|1|2024-11-07|15/09/2024||0.81||1290000000|47.830001831055|1
2024-11-01 22:23:17|00618|1176154|GXO|7.15B|7150000000|58.58|1083778|18.84|18|2025-02-18|15/12/2024||0.975||3180000000|58.580001831055|1|2024-11-04|15/09/2024||0.77||3000000000|58.580001831055|1
2024-11-01 22:23:26|00619|29735|WMS|11.63B|11630000000|149.64|485344|38.53|42|2025-02-06|15/12/2024||1.48||686620000|149.63999938965|1|2024-11-08|15/09/2024||1.89||819410000|149.63999938965|1
2024-11-01 22:23:35|00620|945647|TPL|26.93B|26930000000|1172.6|93084|92.45|32|2025-02-19|15/12/2024||4.84||166810000|1172.5999755859|1|2024-11-06|15/09/2024||5.35||180750000|1172.5999755859|1
2024-11-01 22:23:43|00621|1166359|BSY|15.39B|15390000000|48.41|990931|0.5|23|2025-03-04|15/12/2024||0.2342||353270000|48.409999847412|1|2024-11-07|15/09/2024||0.24||339980000|48.409999847412|1
2024-11-01 22:23:54|00622|21137|ROL|22.98B|22980000000|47.32|1494081|26.65|46|2025-01-22|15/12/2024||0.2371||815990000|47.319999694824|1|2024-10-23|15/09/2024|0.29|0.3|916000000|911150000|49.529998779297|1
2024-11-01 22:24:06|00623|48409|TNDM|2.09B|2089999999.9999998|31.91|1290794|76.73|44|2025-02-19|15/12/2024||-0.1894||251710000|31.909999847412|1|2024-11-06|15/09/2024||-0.41||223660000|31.909999847412|1
2024-11-01 22:24:17|00624|16629|MKSI|6.75B|6750000000|100.6|885233|50.99|46|2025-02-04|15/12/2024||1.49||885000000|100.59999847412|1|2024-11-06|15/09/2024||1.45||874290000|100.59999847412|1
2024-11-01 22:24:33|00625|955539|BLD|10.61B|10610000000|353.73|290439|45.04|39|2025-02-19|15/12/2024||5.23||1360000000|353.73001098633|1|2024-11-05|15/09/2024||5.58||1390000000|353.73001098633|1
2024-11-01 22:24:45|00626|20511|SMG|5.10B|5100000000|89.68|654424|65.11|46|2025-01-29|15/12/2024||-1.18||405200000|89.680000305176|1|2024-11-06|15/09/2024||-1.95||399640000|89.680000305176|1
2024-11-01 22:24:57|00627|257|DELL|91.74B|91740000000|130.87|10619823|80.03|34|2024-11-26|15/10/2024||2.07||24690000000|130.86999511719|1|2024-08-29|15/07/2024|1.89|1.68|25000000000|24140000000|111.55999755859|1
2024-11-01 22:25:10|00628|16860|OLED|8.57B|8570000000|180.25|489987|31.54|46|2025-02-20|15/12/2024||1.33||175050000|180.25|1|2024-10-30|15/09/2024|1.4|1.19|161630000|165280000|213.83000183105|1
2024-11-01 22:25:24|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
2024-11-01 22:25:35|00630|8181|JBL|14.39B|14390000000|127.67|1452319|-1.39|46|2024-12-12|15/11/2024||1.84||6580000000|127.66999816895|1|2024-09-26|15/08/2024|2.3|2.22|7000000000|6590000000|113.43000030518|1
2024-11-01 22:25:47|00631|15506|SRPT|11.77B|11770000000|123.29|900683|64.66|46|2025-03-04|15/12/2024||1.38||568040000|123.29000091553|1|2024-11-06|15/09/2024||-0.06||407730000|123.29000091553|1
2024-11-01 22:25:57|00632|960365|PSTG|16.72B|16719999999.999998|50.97|2880730|46.9|36|2024-11-27|15/10/2024||0.41||814960000|50.970001220703|1|2024-08-28|15/07/2024|0.44|0.37|763800000|756020000|61.119998931885|1
2024-11-01 22:26:08|00633|39271|RPM|16.27B|16270000000|126.43|645339|36.6|46|2025-01-02|15/11/2024||1.34||1790000000|126.43000030518|1|2024-10-02|15/08/2024|1.84|1.74|1970000000|2010000000|120.08999633789|1
2024-11-01 22:26:22|00634|989658|NTNX|16.77B|16770000000|62.55|1961044|69.98|33|2024-11-25|15/10/2024||0.32||571460000|62.549999237061|1|2024-08-28|15/07/2024|0.34|0.2|548000000|536950000|53.200000762939|1
2024-11-01 22:26:33|00635|15606|AZTA|2.02B|2020000000|41.23|557131|-9.35|46|2025-02-11|15/12/2024||0.086||173260000|41.229999542236|1|2024-11-11|15/09/2024||0.1||169610000|41.229999542236|1
2024-11-01 22:26:45|00636|39184|CE|13.64B|13640000000|124.81|884721|11.46|46|2025-01-29|15/12/2024||2.95||2640000000|124.80999755859|1|2024-11-04|15/09/2024||2.85||2700000000|124.80999755859|1
2024-11-01 22:26:56|00637|41256|BFAM|7.72B|7720000000|133.54|387519|79.54|46|2025-02-18|15/12/2024||0.9157||676830000|133.53999328613|1|2024-11-04|15/09/2024||1.06||713160000|133.53999328613|1
2024-11-01 22:27:06|00638|29751|XPO|15.18B|15180000000|130.19|1473767|67.41|46|2025-02-05|15/12/2024||0.6883||1950000000|130.19000244141|1|2024-10-30|15/09/2024|1.02|0.91|2050000000|2020000000|120.25|1
2024-11-01 22:27:17|00639|24303|WAL|9.08B|9080000000|83.31|1474652|96.3|46|2025-01-23|15/12/2024||1.98||813350000|83.309997558594|1|2024-10-17|15/09/2024|1.8|1.89|823100000|809230000|91.690002441406|1
2024-11-01 22:27:29|00640|16655|MORN|14.08B|14080000000|328.41|107345|27.53|46|2025-02-20|15/12/2024||1.99||577600000|328.41000366211|1|2024-10-23|15/09/2024|2|2|569400000|565730000|343.42001342773|1
2024-11-01 22:27:40|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|0.4|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
2024-11-01 22:27:48|00642|1096238|STNE|3.40B|3400000000|11.08|4840425|9.25|26|2024-11-12|15/09/2024||1.77||3360000000|11.079999923706|1|2024-08-14|15/06/2024|1.61|1.56|3210000000|3220000000|13.199999809265|1
2024-11-01 22:27:58|00643|16545|LSTR|6.26B|6260000000|177.2|230531|7.14|46|2025-01-29|15/12/2024||1.57||1240000000|177.19999694824|1|2024-10-29|15/09/2024|1.41|1.45|1210000000|1220000000|181.63999938965|1
2024-11-01 22:28:12|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|36|2022-05-10|15/03/2022||0.2||366000000|55.990001678467|1|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000|55.369998931885|1
2024-11-01 22:28:27|00645|20298|LYV|27.01B|27010000000|117.15|1818806|45.68|46|2025-02-20|15/12/2024||-0.9431||6020000000|117.15000152588|1|2024-11-12|15/09/2024||1.62||7800000000|117.15000152588|1
2024-11-01 22:28:43|00646|16561|MANH|16.16B|16160000000|264.35|393584|32.92|46|2025-02-04|15/12/2024||1.01||256800000|264.35000610352|1|2024-10-22|15/09/2024|1.35|1.06|266700000|263120000|295.54000854492|1
2024-11-01 22:28:51|00647|1165434|QS|2.63B|2630000000|5.12|6933173|1.18|19|2025-02-12|15/12/2024||-0.2274||0.00|5.1199998855591|1|2024-10-23|15/09/2024|-0.23|-0.23|0.00||5.3000001907349|1
2024-11-01 22:29:03|00648|977672|SITE|6.41B|6410000000|141.96|321183|13.31|35|2025-02-25|15/12/2024||-0.1327||980450000|141.96000671387|1|2024-10-30|15/09/2024|0.97|1.21|1210000000|1190000000|142.97999572754|1
2024-11-01 22:29:14|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
2024-11-01 22:29:25|00650|15773|COHR|14.27B|14270000000|92.28|2589277|214.96|46|2025-02-05|15/12/2024||0.6911||1350000000|92.279998779297|1|2024-11-06|15/09/2024||0.61||1310000000|92.279998779297|1
2024-11-01 22:29:35|00651|15391|AMED|3.12B|3120000000|95.49|359519|3.46|46|2025-02-19|15/12/2024||1.16||600230000|95.48999786377|1|2024-11-01|15/09/2024||1.17||587990000|94.599998474121|1
2024-11-01 22:29:44|00652|989531|EVBG|1.46B|1460000000|35|727122|73.1|24|2024-11-07|15/09/2024||0.5475||118520000|35|1|2024-08-05|15/06/2024||0.4925||115630000|35|1
2024-11-01 22:29:55|00653|955542|CABO|2.02B|2020000000|360|81961|-37.89|12|2025-02-20|15/12/2024||9.86||389130000|360|1|2024-11-07|15/09/2024||9.09||390880000|360|1
2024-11-01 22:31:04|00654|958172|PLNT|6.73B|6730000000|78.97|1274703|45.46|18|2025-02-20|15/12/2024||0.6199||299700000|78.970001220703|1|2024-11-07|15/09/2024||0.57||283790000|78.970001220703|1
2024-11-01 22:31:42|00655|20224|||||||12|2025-02-12|15/12/2024||1.37||365810000|138.75999450684|1|2024-11-04|15/09/2024||1.92||432620000|138.75999450684|1
2024-11-01 22:32:02|00656|942669|FRPT|6.50B|6500000000|133.69|521907|137.23|0||
2024-11-01 22:32:32|00657|32545|EXEL|9.74B|9740000000|34.11|2137103|57.94|24|2025-02-11|15/12/2024||0.3206||499520000|34.110000610352|1|2024-10-29|15/09/2024|0.47|0.34|539500000|489770000|28.5|1
2024-11-01 22:32:38|00658|29731|WH|6.85B|6850000000|88.02|718582|21.74|0||
2024-11-01 22:32:45|00659|940817|CTLT|10.66B|10660000000|58.73|1659309|82.1|6|2025-02-11|15/12/2024||0.18||1140000000|58.729999542236|1|2024-11-05|15/09/2024||0.03||1060000000|58.729999542236|1
2024-11-01 22:33:02|00660|41315|MRTX|4.12B|4120000000|58.7|1699544|4.54|12|2024-05-08|15/03/2024||-2.54||23170000|58.700000762939|1|2024-02-27|15/12/2023||-2.49||22540000|58.700000762939|1
2024-11-01 22:33:08|00661|20571|CSL|19.08B|19080000000|422.26|330965|65|0||
2024-11-01 22:33:18|00662|32510|PII|3.93B|3930000000|70.4|595522|-19.31|6|2025-02-04|15/12/2024||0.9944||1730000000|70.400001525879|1|2024-10-22|15/09/2024|0.73|0.9|1720000000|1770000000|80.190002441406|1
2024-11-01 22:33:25|00663|8106|TDC|3.19B|3190000000|33.23|762444|-24.08|6|2025-02-06|15/12/2024||0.4807||429140000|33.229999542236|1|2024-11-04|15/09/2024||0.56||417710000|33.229999542236|1
2024-11-01 22:33:30|00664|13995|TTWO|28.74B|28740000000|163.78|1484812|20.86|0||
2024-11-01 22:33:37|00665|24325|WEX|6.93B|6930000000|173.79|401838|2.06|6|2025-02-06|15/12/2024||3.75||676020000|173.78999328613|1|2024-10-24|15/09/2024|4.35|4.41|665500000|688030000|213.03999328613|1
2024-11-01 22:33:45|00666|39260|CPAY|22.89B|22890000000|329.81|471279|44.23|12|2025-02-05|15/12/2024||5.37||1050000000|329.80999755859|1|2024-11-07|15/09/2024||4.97||1030000000|329.80999755859|1
2024-11-01 22:33:50|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|0|0||
2024-11-01 22:33:55|00668|16889|PEGA|6.97B|6970000000|81.35|612331|80.65|0||
2024-11-01 22:34:01|00669|20663|SAM|3.34B|3340000000|294.94|123892|-12|0||
2024-11-01 22:34:09|00670|13982|IONS|6.10B|6100000000|38.76|1545927|-15.22|0||
2024-11-01 22:34:18|00671|1129317|BYND|397.38M|397380000|6.09|2700888|3.05|6|2025-02-20|15/12/2024||-0.4461||77880000|6.0900001525879|1|2024-11-06|15/09/2024||-0.48||80130000|6.0900001525879|1
2024-11-01 22:34:23|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|0|0||
2024-11-01 22:34:29|00673|15978|EEFT|4.42B|4420000000|98.48|304454|29.45|0||
2024-11-01 22:34:34|00674|998043|AYX|3.49B|3490000000|48.26|2063421|55.38|0||
2024-11-01 22:34:39|00675|16017|ERIE|21.81B|21810000000|415.18|201034|62.71|0||
2024-11-01 22:34:45|00676|958830|ZG|13.34B|13340000000|57.67|557382|62.34|0||
2024-11-01 22:34:50|00677|100239|RARE|4.69B|4690000000|50.99|675443|41.48|0||
2024-11-01 22:34:59|00678|1163256|NCNO|4.31B|4310000000|37.33|1242346|34.56|6|2024-11-28|15/10/2024||0.16||137340000|37.330001831055|1|2024-08-27|15/07/2024|0.14|0.13|132400000|131060000|34.650001525879|1
2024-11-01 22:35:04|00679|32543|WEN|3.9B|3900000000|19.66|3465718|0.63|0||
2024-11-01 22:35:12|00680|32336|BWXT|11.23B|11230000000|122.58|663289|63.25|0||
2024-11-01 22:35:17|00681|1167329|MRVI|1.87B|1870000000|7.46|1943302|10.43|0||
2024-11-01 22:35:23|00682|39321|ACGL|36.03B|36030000000|96.02|1599631|9.51|0||
2024-11-01 22:35:29|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|0|0||
2024-11-01 22:35:34|00684|20932|EHC|9.93B|9930000000|98.91|637118|58.98|0||
2024-11-01 22:35:40|00685|1163385|SKLZ|98.81M|98810000|5.54|65069|14.48|0||
2024-11-01 22:35:49|00686|21070|HEIa|26.65B|26650000000|192.25|185006|50.83|0||
2024-11-01 22:35:53|00687|1164138|OSH|9.53B|9530000000|39|5423660|0|0||
2024-11-01 22:35:59|00688|1137571|ADPT|774.23M|774230000|5.31|1090324|9.01|0||
2024-11-01 22:36:05|00689|48369|CHGG|167.95M|167950000|1.63|3919797|-78.67|0||
2024-11-01 22:36:10|00690|1173548|VMEO|804.95M|804950000|4.86|1136562|55.37|0||
2024-11-01 22:36:14|00691|259|DOW|34.42B|34420000000|48.97|4199599|2.43|0||
2024-11-01 22:36:19|00692|1052758|SPCE|187.56M|187560000|6.61|1341383|-77.95|0||
2024-11-01 22:36:26|00693|21127|MKL|19.94B|19940000000|1545|36654|3.3|0||
2024-11-01 22:36:31|00694|20420|RNR|13.77B|13770000000|264.07|351885|15.61|0||
2024-11-01 22:36:36|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|0||
2024-11-01 22:36:41|00696|16428|JKHY|13.35B|13350000000|183.06|463696|29.63|0||
2024-11-01 22:36:56|00697|13058|MIDD|6.97B|6970000000|130.16|581440|16.79|0||
2024-11-01 22:37:03|00698|1166473|VNT|5.57B|5570000000|36.96|904322|25.02|0||
2024-11-01 22:37:11|00699|101911|SABR|1.23B|1230000000|3.18|3294774|-8.57|6|2025-02-18|15/12/2024||-0.075||721780000|3.1800000667572|1|2024-10-31|15/09/2024|-0.04|-0.05|764700000|774530000|4.0999999046326|1
2024-11-01 22:37:23|00700|1161537|FOUR|8.03B|8029999999.999999|90.55|1308715|98.99|0||
2024-11-01 22:37:30|00701|32520|TOL|14.78B|14780000000|146.53|1329388|97.23|6|2024-12-03|15/10/2024||4.34||3160000000|146.5299987793|1|2024-08-20|15/07/2024|3.6|3.31|2730000000|2710000000|133.64999389648|1
2024-11-01 22:37:36|00702|29680|TFX|9.34B|9340000000|211.21|369159|7.23|0||
2024-11-01 22:37:44|00703|32322|ALSN|9.29B|9290000000|107.27|562688|107.41|0||
2024-11-01 22:37:52|00704|955543|CC|2.67B|2670000000|17.82|1501043|-24.14|12|2025-02-06|15/12/2024||0.2667||1350000000|17.819999694824|1|2024-11-04|15/09/2024||0.29||1440000000|17.819999694824|1
2024-11-01 22:37:59|00705|20651|MOH|18.67B|18670000000|326.75|606207|-4.63|6|2025-02-05|15/12/2024||5.84||10160000000|326.75|1|2024-10-23|15/09/2024|6.01|5.95|10340000000|9920000000|283.95999145508|1
2024-11-01 22:38:06|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|0|6|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
2024-11-01 22:38:13|00707|21143|STE|22.22B|22220000000|225.18|454267|4.18|6|2025-02-05|15/12/2024||2.33||1380000000|225.17999267578|1|2024-11-06|15/09/2024||2.13||1330000000|225.17999267578|1
2024-11-01 22:38:18|00708|1162160|AZEK|6.40B|6400000000|44.18|1754382|64.79|0||
2024-11-01 22:38:25|00709|16715|NDSN|14.24B|14240000000|249.03|225982|17.19|0||
2024-11-01 22:38:32|00710|1013387|ATUS|1.72B|1720000000|2.65|3009017|-10.99|6|2025-02-12|15/12/2024||0.062||2240000000|2.6500000953674|1|2024-11-04|15/09/2024||0.04||2240000000|2.6500000953674|1
2024-11-01 22:38:37|00711|20249|AWI|6.14B|6140000000|140.59|228846|80.76|0||
2024-11-01 22:38:45|00712|1167065|LESL|520.53M|520530000|2.83|4705411|-43.37|6|2025-01-30|15/12/2024||-0.1887||178680000|2.829999923706|1|2024-11-27|15/09/2024||0.11||404080000|2.829999923706|1
2024-11-01 22:38:51|00713|993236|LW|11.00B|11000000000|77.09|2569893|-14.59|0||
2024-11-01 22:39:00|00714|29683|THO|5.54B|5540000000|104.58|507787|15.89|24|2024-12-04|15/10/2024||0.71||2250000000|104.58000183105|1|2024-09-24|15/07/2024|1.68|1.3|2530000000|2470000000|103.19000244141|1
2024-11-01 22:39:05|00715|1164096|RKT|31.17B|31170000000|15.71|3433700|114.1|0||
2024-11-01 22:39:14|00716|1168839|PLTK|2.94B|2940000000|7.91|724998|-6|22|2025-02-20|15/12/2024||0.1743||642990000|7.9099998474121|1|2024-11-07|15/09/2024||0.18||622460000|7.9099998474121|1
2024-11-01 22:40:21|00717|20896|||||||6|2025-01-29|15/12/2024||2.69||1530000000|169.02000427246|1|2024-11-01|15/09/2024|2.29|2.29|397900000|403890000|166.53999328613|1
2024-11-01 22:40:29|00718|1167331|SHC|4.44B|4440000000|15.85|1252408|21.76|23|2025-03-04|15/12/2024||0.2208||301810000|15.85000038147|1|2024-11-05|15/09/2024||0.18||278340000|15.85000038147|1
2024-11-01 22:40:34|00719|6387|STLD|20.64B|20640000000|133.65|1293698|19.7|0||
2024-11-01 22:40:47|00720|39142|TKO|20.30B|20300000000|119.07|857445|41.73|46|2025-03-04|15/12/2024||0.252||607670000|119.06999969482|1|2024-11-06|15/09/2024||0.5038||663500000|119.06999969482|1
2024-11-01 22:40:56|00721|1096042|FTDR|3.78B|3780000000|49.52|652153|49.17|32|2025-02-26|15/12/2024||0.048||374460000|49.520000457764|1|2024-11-04|15/09/2024||1.05||541890000|49.520000457764|1
2024-11-01 22:41:07|00722|21164|HEI|34.06B|34060000000.000004|245.86|368614|54.77|45|2024-12-16|15/10/2024||0.99||1030000000|245.86000061035|1|2024-08-26|15/07/2024|0.97|0.9214|992250000|995340000|246.7200012207|1
2024-11-01 22:41:15|00723|1176184|VSCO|2.38B|2380000000|31.51|2638268|72.13|18|2024-11-27|15/10/2024||-0.66||1290000000|31.510000228882|1|2024-08-28|15/07/2024|0.4|0.35|1420000000|1410000000|24.719999313354|1
2024-11-01 22:41:26|00724|48413|COMM|1.46B|1460000000|6.79|4548737|398.52|45|2025-02-20|15/12/2024||0.3486||1430000000|6.789999961853|1|2024-11-07|15/09/2024||0.3||1420000000|6.789999961853|1
2024-11-01 22:41:36|00725|1164707|CVAC|621.35M|621350000|2.76|458632|-47.71|16|2024-11-14|15/09/2024||1.41||3350000|2.7599999904633|1|2024-08-15|15/06/2024|-0.32|-0.2807|14400000|14410000|3.3099999427795|1
2024-11-01 22:41:45|00726|1163543|OPEN|1.27B|1270000000|1.83|32012277|-7.41|21|2025-02-20|15/12/2024||-0.1824||1200000000|1.8300000429153|1|2024-11-07|15/09/2024||-0.18||1270000000|1.8300000429153|1
2024-11-01 22:41:55|00727|8277|VYX|1.85B|1850000000|12.78|1551884|-17.78|45|2025-02-11|15/12/2024||0.036||703270000|12.779999732971|1|2024-11-07|15/09/2024||0.13||692720000|12.779999732971|1
2024-11-01 22:42:02|00728|1167752|CERT|1.66B|1660000000|10.25|1242747|-17.41|23|2025-02-27|15/12/2024||0.1241||101020000|10.25|1|2024-11-06|15/09/2024||0.11||95540000|10.25|1
2024-11-01 22:42:12|00729|1163350|JAMF|2.13B|2130000000|16.8|392753|8.33|24|2025-03-04|15/12/2024||0.156||161500000|16.799999237061|1|2024-11-07|15/09/2024||0.16||157540000|16.799999237061|1
2024-11-01 22:42:23|00730|21102|CHE|8.01B|8010000000|531.68|79886|-6.21|46|2025-02-25|15/12/2024||7.16||644390000|531.67999267578|1|2024-10-29|15/09/2024|5.64|5.76|606200000|608250000|608.84997558594|1
2024-11-01 22:42:33|00731|17424|UI|16.31B|16309999999.999998|270.41|61063|122.8|46|2025-02-07|15/12/2024||1.98||539670000|270.41000366211|1|2024-11-01|15/09/2024||2||584860000|265.69000244141|1
2024-11-01 22:42:45|00732|20263|GPK|8.48B|8480000000|28.28|2303264|31.32|18|2025-02-04|15/12/2024||0.6849||2190000000|28.280000686646|1|2024-10-29|15/09/2024|0.64|0.67|2220000000|2270000000|30.35000038147|1
2024-11-01 22:42:56|00733|20372|MSA|6.42B|6420000000|163.63|154063|5.26|46|2025-02-12|15/12/2024||2.32||522630000|163.63000488281|1|2024-10-23|15/09/2024|1.83|1.81|433000000|449950000|169.38999938965|1
2024-11-01 22:43:04|00734|1172566|AGL|1.10B|1100000000|2.7|4338746|-84.88|19|2025-02-26|15/12/2024||-0.1576||1470000000|2.7000000476837|1|2024-11-07|15/09/2024||-0.1||1470000000|2.7000000476837|1
2024-11-01 22:43:23|00735|39255|CCK|11.07B|11070000000|93.76|1048787|15.62|46|2025-02-11|15/12/2024||1.53||2900000000|93.76000213623|1|2024-10-17|15/09/2024|1.99|1.81|3070000000|3070000000|94.040000915527|1
2024-11-01 22:43:47|00736|20730|BFa|20.33B|20330000000|42.89|98721|-24.43|47|2024-12-04|15/10/2024||0.49||1090000000|42.889999389648|1|2024-08-29|15/07/2024|0.41|0.4554|951000000|995210000|45.270000457764|1
2024-11-01 22:43:58|00737|16672|MSGS|5.34B|5340000000|220.99|104981|32.84|46|2025-01-30|15/12/2024||0.8135||345090000|220.99000549316|1|2024-11-01|15/09/2024|-0.31|-0.86|53300000|43710000|222.69999694824|1
2024-11-01 22:44:09|00738|32381|DECK|24.16B|24160000000|158.12|1925863|62.52|45|2025-01-30|15/12/2024||2.57||1720000000|158.11999511719|1|2024-10-24|15/09/2024|1.59|1.23|1310000000|1200000000|150.96000671387|1
2024-11-01 22:44:19|00739|20246|SPR|3.84B|3840000000|32.9|1530489|32.77|46|2025-01-30|15/12/2024||-0.1312||1910000000|32.900001525879|1|2024-10-23|15/09/2024|-3.03|-0.57|1500000000|1680000000|32.75|1
2024-11-01 22:44:27|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
2024-11-01 22:44:34|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
2024-11-01 22:44:43|00742|1167058|ALGM|3.75B|3750000000|21.1|2256497|-19.1|23|2025-02-04|15/12/2024||0.1165||203750000|21.10000038147|1|2024-10-31|15/09/2024|0.08|0.06|187390000|187540000|22.219999313354|1
2024-11-01 22:44:52|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
2024-11-01 22:46:03|00744|1163886|BEPC|11.24B|11240000000|29.98|921735|30.35|18|2025-01-31|15/12/2024||-0.3313||1440000000|29.979999542236|1|2024-11-01|15/09/2024||-0.28||1370000000|30.579999923706|1
2024-11-01 22:46:16|00745|39237|SIX|4.78B|4780000000|32|1546392|52.38|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
2024-11-01 22:46:26|00746|948325|GDDY|22.88B|22880000000|163.36|1118038|127.06|40|2025-02-18|15/12/2024||1.45||1180000000|163.36000061035|1|2024-10-30|15/09/2024|1.32|1.23|1150000000|1140000000|161.35000610352|1
2024-11-01 22:46:36|00747|20917|BYD|6.29B|6290000000|68.64|858339|26.51|46|2025-02-20|15/12/2024||1.66||963410000|68.639999389648|1|2024-10-24|15/09/2024|1.52|1.4|961250000|916510000|64|1
2024-11-01 22:46:47|00748|52812|IOVA|3.37B|3370000000|11.19|5817822|170.03|39|2025-02-26|15/12/2024||-0.2695||77070000|11.189999580383|1|2024-11-06|15/09/2024||-0.3||53880000|11.189999580383|1
2024-11-01 22:46:57|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
2024-11-01 22:47:09|00750|8124|BC|5.35B|5350000000|80.89|575048|13.98|47|2025-01-30|15/12/2024||0.4036||1180000000|80.889999389648|1|2024-10-24|15/09/2024|1.17|1.2|1270000000|1300000000|77.01000213623|1
2024-11-01 22:47:18|00751|942636|AXTA|8.26B|8260000000|37.98|1974915|33.76|41|2025-01-29|15/12/2024||0.4972||1320000000|37.979999542236|1|2024-10-30|15/09/2024|0.59|0.51|1320000000|1320000000|35.409999847412|1
2024-11-01 22:47:29|00752|20809|DCI|8.85B|8850000000|73.84|487406|26.55|45|2024-11-27|15/10/2024||0.83||890810000|73.839996337891|1|2024-08-28|15/07/2024|0.94|0.89|935000000|942850000|74.419998168945|1
2024-11-01 22:47:42|00753|20879|LAD|8.98B|8980000000|337.81|281714|34.92|46|2025-02-12|15/12/2024||7.26||8960000000|337.80999755859|1|2024-10-23|15/09/2024|8.21|7.59|9200000000|9500000000|304.54000854492|1
2024-11-01 22:47:51|00754|20849|BRO|29.84B|29840000000|104.16|1451406|51|46|2025-01-27|15/12/2024||0.7582||1110000000|104.16000366211|1|2024-10-28|15/09/2024|0.91|0.88|1200000000|1160000000|103.98000335693|1
2024-11-01 22:48:01|00755|39138|AGCO|7.43B|7430000000|99.39|743132|-13.14|46|2025-02-11|15/12/2024||2.01||3360000000|99.389999389648|1|2024-11-05|15/09/2024||1.08||2900000000|99.389999389648|1
2024-11-01 22:48:10|00756|1097781|NFE|2.02B|2020000000|8|5188552|-72.46|30|2025-03-04|15/12/2024||0.277||619990000|8|1|2024-11-06|15/09/2024||0.04||482880000|8|1
2024-11-01 22:48:19|00757|1161057|HWM|40.81B|40810000000|100.03|2297664|122.99|34|2025-01-29|15/12/2024||0.6907||1890000000|100.0299987793|1|2024-11-06|15/09/2024||0.65||1850000000|100.0299987793|1
2024-11-01 22:48:30|00758|20947|SKX|9.54B|9540000000|62.61|2128122|32.17|46|2025-01-30|15/12/2024||0.7566||2210000000|62.610000610352|1|2024-10-24|15/09/2024|1.2|1.16|2350000000|2310000000|61.669998168945|1
2024-11-01 22:48:39|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
2024-11-01 22:48:50|00760|21213|OLN|4.77B|4770000000|40.86|1304840|-3.07|46|2025-01-23|15/12/2024||0.4332||1630000000|40.860000610352|1|2024-10-24|15/09/2024|-0.21|0.04|1590000000|1580000000|45.099998474121|1
2024-11-01 22:49:01|00761|39164|DAR|6.27B|6270000000|39.4|1903950|-10.5|46|2025-03-04|15/12/2024||0.6707||1570000000|39.400001525879|1|2024-10-24|15/09/2024|0.11|0.47|1400000000|1490000000|38.25|1
2024-11-01 22:49:18|00762|39306|WLK|16.94B|16940000000.000002|132.14|446600|13.55|46|2025-02-25|15/12/2024||1.49||3050000000|132.13999938965|1|2024-11-05|15/09/2024||2.21||3310000000|132.13999938965|1
2024-11-01 22:49:24|00763|1173265|PCOR|9.84B|9840000000|66.63|2022150|9.11|17|2025-02-13|15/12/2024||0.0955||301030000|66.629997253418|1|2024-10-30|15/09/2024|0.24|0.22|296000000|287570000|63.450000762939|1
2024-11-01 22:49:31|00764|1174594|MCW|2.54B|2540000000|7.93|1558219|50.8|18|2025-02-20|15/12/2024||0.068||246270000|7.9299998283386|1|2024-10-30|15/09/2024|0.09|0.07|249300000|249200000|6.4800000190735|1
2024-11-01 22:49:41|00765|39334|PENN|2.90B|2900000000|19.45|3207642|0.77|46|2025-01-30|15/12/2024||-0.1208||1730000000|19.450000762939|1|2024-11-07|15/09/2024||-0.27||1670000000|19.450000762939|1
2024-11-01 22:49:52|00766|20774|PPC|11.49B|11490000000|50.17|1458162|89.07|46|2025-02-05|15/12/2024||0.8383||4580000000|50.169998168945|1|2024-10-30|15/09/2024|1.63|1.4|4580000000|4690000000|48.090000152588|1
2024-11-01 22:49:59|00767|1161540|VRM|16.17M|16170000.000000002|8.82|48034|-86.19|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
2024-11-01 22:50:07|00768|1172716|DV|2.91B|2910000000|17.18|2225419|-38.16|18|2025-02-26|15/12/2024||0.2991||205240000|17.180000305176|1|2024-11-06|15/09/2024||0.2||168880000|17.180000305176|1
2024-11-01 22:50:17|00769|1175175|CNM|8.73B|8730000000|43.25|2669352|42.11|19|2024-12-03|15/10/2024||0.66||1990000000|43.25|1|2024-09-04|15/07/2024|0.61|0.74|1960000000|2060000000|46.799999237061|1
2024-11-01 22:50:28|00770|32366|HLF|790.21M|790210000|7.86|1913691|-45.72|46|2025-02-25|15/12/2024||0.114||1200000000|7.8600001335144|1|2024-10-30|15/09/2024|0.57|0.31|1200000000|1240000000|6.960000038147|1
2024-11-01 22:50:37|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
2024-11-01 22:50:49|00772|21114|G|6.82B|6820000000|38.34|1087865|15.63|46|2025-02-06|15/12/2024||0.8369||1200000000|38.340000152588|1|2024-11-07|15/09/2024||0.8||1190000000|38.340000152588|1
2024-11-01 22:50:57|00773|1175119|PYCR|2.76B|2760000000|15.48|859865|-20.5|18|2025-02-05|15/12/2024||0.1142||177210000|15.479999542236|1|2024-11-06|15/09/2024||0.08||162150000|15.479999542236|1
2024-11-01 22:51:04|00774|1167748|AI|3.19B|3190000000|25.03|3651162|2.75|18|2024-12-05|15/10/2024||-0.14||91060000|25.030000686646|1|2024-09-04|15/07/2024|-0.05|-0.13|87200000|86940000|23.450000762939|1
2024-11-01 22:51:15|00775|15629|CACC|5.06B|5060000000|417.33|50417|2.31|46|2025-01-29|15/12/2024||9.26||558880000|417.32998657227|1|2024-10-30|15/09/2024|8.79|9.21|550300000|548130000|452.44000244141|1
2024-11-01 22:51:25|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
2024-11-01 22:51:35|00777|1163737|UWMC|10.12B|10120000000|6.29|2550029|30.36|22|2025-02-26|15/12/2024||0.081||593980000|6.289999961853|1|2024-11-06|15/09/2024||0.08||583790000|6.289999961853|1
2024-11-01 22:51:43|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
2024-11-01 22:51:56|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
2024-11-01 22:52:07|00780|41261|GMED|10.17B|10170000000|74.88|776953|59.9|46|2025-02-20|15/12/2024||0.7353||642690000|74.879997253418|1|2024-11-05|15/09/2024||0.65||604720000|74.879997253418|1
2024-11-01 22:52:19|00781|1163042|LMND|1.7B|1700000000|24.15|1368334|116.09|24|2025-03-04|15/12/2024||-0.554||144670000|24.14999961853|1|2024-10-30|15/09/2024|-0.95|-1.02|136600000|129100000|18.069999694824|1
2024-11-01 22:52:30|00782|1173436|FIGS|1.07B|1070000000.0000001|6.255|3078661|18.15|19|2025-02-26|15/12/2024||0.0354||144840000|6.2550001144409|1|2024-11-07|15/09/2024||-0.01||143930000|6.2550001144409|1
2024-11-01 22:52:41|00783|39168|LPX|7.05B|7050000000|100.49|643189|82.71|46|2025-02-25|15/12/2024||0.534||634640000|100.48999786377|1|2024-11-05|15/09/2024||0.89||681570000|100.48999786377|1
2024-11-01 22:52:49|00784|1174607|LZ|1.27B|1270000000|7.25|1276072|-27.11|23|2025-02-20|15/12/2024||0.1583||161790000|7.25|1|2024-11-06|15/09/2024||0.15||167510000|7.25|1
2024-11-01 22:52:58|00785|1163277|GOCO|266.99M|266990000|11.71|20827|-19.12|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
2024-11-01 22:53:05|00786|1168863|WOOF|1.24B|1240000000|4.49|3938121|28.23|21|2024-11-27|15/10/2024||-0.04||1500000000|4.4899997711182|1|2024-09-10|15/07/2024|-0.02|-0.02|1520000000|1520000000|2.8499999046326|1
2024-11-01 22:53:17|00787|8107|SNV|7.00B|7000000000|49.39|1339508|90.34|47|2025-01-15|15/12/2024||1.12||562160000|49.389999389648|1|2024-10-16|15/09/2024|1.23|1.08|564050000|557640000|47.319999694824|1
2024-11-01 22:53:28|00788|15777|COLM|4.70B|4700000000|80.35|389464|8.77|46|2025-01-30|15/12/2024||1.92||1090000000|80.349998474121|1|2024-10-30|15/09/2024|1.56|1.36|931800000|941930000|76.120002746582|1
2024-11-01 22:53:39|00789|16781|NXST|5.69B|5690000000|177.08|266173|25.26|45|2025-02-26|15/12/2024||10.7||1610000000|177.08000183105|1|2024-11-07|15/09/2024||5.41||1370000000|177.08000183105|1
2024-11-01 22:53:48|00790|1172383|TSPH|59.77M|59770000|0.26|60085|-74.26|17|2025-02-26|15/12/2024||-0.133||3520000|0.25999999046326|1|2024-11-01|15/09/2024||-0.28||100000|0.25999999046326|1
2024-11-01 22:53:59|00791|17183|SIVBQ|414.92K|414920|0.006|48035|-82.5|46|2025-01-16|15/12/2024||3.68||1390000000|0.00600000005215|1|2024-11-01|15/09/2024||3.49||1390000000|0.00700000021607|1
2024-11-01 22:54:08|00792|20751|FRCB|1.87M|1870000|0.01|119350|-66.67|46|2025-01-10|15/12/2024||-1.48||751640000|0.00999999977648|1|2024-11-01|15/09/2024||-1.76||646380000|0.00789999961853|1
2024-11-01 22:54:19|00793|1159417|OTIS|39.89B|39890000000|99.44|2146495|27.85|23|2025-01-29|15/12/2024||0.9734||3750000000|99.440002441406|1|2024-10-30|15/09/2024|0.96|0.97|3550000000|3600000000|101.37000274658|1
2024-11-01 22:54:27|00794|1135949|CTVA|42.07B|42070000000|60.86|2835564|27.61|29|2025-01-29|15/12/2024||0.2393||3940000000|60.860000610352|1|2024-11-06|15/09/2024||-0.29||2710000000|60.860000610352|1
2024-11-01 22:54:37|00795|943143|LBRDK|12.86B|12860000000|89.89|999286|-3.08|40|2025-02-27|15/12/2024||2.17||253070000|89.889999389648|1|2024-11-07|15/09/2024||2.11||245000000|89.889999389648|1
2024-11-01 22:54:47|00796|995924|INVH|19.33B|19330000000|31.41|3559936|5.58|34|2025-02-18|15/12/2024||0.1832||655840000|31.409999847412|1|2024-10-30|15/09/2024|0.15|0.17|660000000|647860000|33.209999084473|1
2024-11-01 22:54:58|00797|20790|SUI|16.59B|16590000000|130.31|948800|16.91|46|2025-02-19|15/12/2024||0.1403||801920000|130.30999755859|1|2024-11-06|15/09/2024||1.7||976700000|130.30999755859|1
2024-11-01 22:55:11|00798|39337|TRMB|14.92B|14920000000|61.21|1276493|47.71|46|2025-02-05|15/12/2024||0.8739||940960000|61.209999084473|1|2024-11-06|15/09/2024||0.62||862780000|61.209999084473|1
2024-11-01 22:55:23|00799|955846|TDOC|1.55B|1550000000|9.21|5561163|-45.95|39|2025-02-25|15/12/2024||-0.1609||633020000|9.210000038147|1|2024-10-30|15/09/2024|-0.19|-0.27|640500000|631180000|8.920000076294|1
2024-11-01 22:55:31|00800|24297|TDY|21.24B|21240000000|455.2|208810|23.45|46|2025-01-22|15/12/2024||5.33||1470000000|455.20001220703|1|2024-10-23|15/09/2024|5.1|4.97|1440000000|1420000000|443.48999023438|1
2024-11-01 22:55:39|00801|1142204|AMCR|14.86B|14860000000|10.26|8239658|27.78|30|2025-02-04|15/12/2024||0.1642||3390000000|10.260000228882|1|2024-10-31|15/09/2024|0.16|0.17|3350000000|3430000000|11.060000419617|1
2024-11-01 22:55:51|00802|17124|SBNY|77.94M|77940000|1.25|88953|12400|46|2025-01-14|15/12/2024||5.02||784400000|1.25|1|2024-11-01|15/09/2024||4.79||757200000|1.25|1
2024-11-01 22:56:01|00803|101848|ALLY|10.53B|10530000000|34.57|3842742|44.24|43|2025-01-17|15/12/2024||0.6496||2020000000|34.569999694824|1|2024-10-18|15/09/2024|0.95|0.51|2100000000|2040000000|35.840000152588|1
2024-11-01 22:56:11|00804|39139|IEX|16.37B|16370000000.000002|216.05|550550|13.95|46|2025-02-04|15/12/2024||2.02||837420000|216.05000305176|1|2024-10-29|15/09/2024|1.9|1.89|798200000|793050000|204.83999633789|1
2024-11-01 22:56:21|00805|17251|SSNC|17.45B|17450000000|70.39|1220581|42.24|46|2025-02-05|15/12/2024||1.36||1470000000|70.389999389648|1|2024-10-24|15/09/2024|1.29|1.26|1470000000|1440000000|75.790000915527|1
2024-11-01 22:56:32|00806|29723|WAB|32.77B|32770000000.000004|186.85|1073109|77.67|46|2025-02-12|15/12/2024||1.73||2620000000|186.85000610352|1|2024-10-23|15/09/2024|2|1.89|2660000000|2670000000|189.71000671387|1
2024-11-01 22:56:40|00807|1061925|VICI|33.48B|33479999999.999996|31.44|4493349|13.96|29|2025-02-20|15/12/2024||0.674||963680000|31.440000534058|1|2024-10-31|15/09/2024|0.7|0.67|964700000|953050000|32.419998168945|1
2024-11-01 22:56:50|00808|39171|CPT|12.31B|12310000000|113.73|1006179|36.74|46|2025-01-30|15/12/2024||0.3709||384230000|113.73000335693|1|2024-10-31|15/09/2024|-0.04|0.35|387230000|384030000|117.36000061035|1
2024-11-01 22:57:01|00809|20475|BIO|10.26B|10260000000|368.42|298270|29.08|46|2025-02-13|15/12/2024||2.77||695190000|368.42001342773|1|2024-10-30|15/09/2024|2.01|1.16|649700000|628180000|331.64001464844|1
2024-11-01 22:57:12|00810|13972|WOLF|1.68B|1680000000|13.35|11279435|-59.84|46|2025-01-29|15/12/2024||-0.9061||214590000|13.35000038147|1|2024-11-06|15/09/2024||-1||200360000|13.35000038147|1
2024-11-01 22:57:20|00811|1073206|DAY|11.85B|11850000000|75.23|1419382|15.01|32|2025-02-05|15/12/2024||0.4771||458270000|75.230003356934|1|2024-10-30|15/09/2024|0.47|0.43|440000000|428340000|65.319999694824|1
2024-11-01 22:57:30|00812|15579|BMRN|12.67B|12670000000|66.6|1797472|-21.57|46|2025-02-20|15/12/2024||0.5895||735140000|66.599998474121|1|2024-10-29|15/09/2024|0.91|0.53|746000000|703140000|70.129997253418|1
2024-11-01 22:57:38|00813|29737|||||||46|2025-02-21|15/12/2024||0.4698||1050000000|59.580001831055|1|2024-11-07|15/09/2024||1.96||2350000000|59.580001831055|1
2024-11-01 22:57:46|00814|1096067|ELAN|6.25B|6250000000|12.6|4668711|46.47|30|2025-02-19|15/12/2024||0.1617||1010000000|12.60000038147|1|2024-11-07|15/09/2024||0.12||1040000000|12.60000038147|1
2024-11-01 22:57:59|00815|41250|WPC|12.07B|12070000000|55.12|1016125|4.91|46|2025-02-07|15/12/2024||0.551||381890000|55.119998931885|1|2024-10-29|15/09/2024|0.51|0.54|397380000|377430000|57.479999542236|1
2024-11-01 22:58:09|00816|39241|FNF|16.07B|16070000000|58.8|960530|49.19|46|2025-02-19|15/12/2024||1.2||3300000000|58.799999237061|1|2024-11-06|15/09/2024||1.39||3320000000|58.799999237061|1
2024-11-01 22:58:22|00817|15572|BLDR|20.05B|20050000000|172.02|1456880|45.91|46|2025-03-04|15/12/2024||2.27||4070000000|172.02000427246|1|2024-11-05|15/09/2024||2.96||4440000000|172.02000427246|1
2024-11-01 22:58:33|00818|20580|JLL|12.59B|12590000000|265|290686|107.81|46|2025-03-04|15/12/2024||5.65||6540000000|265|1|2024-11-06|15/09/2024||2.74||5620000000|265|1
2024-11-01 22:58:43|00819|19696|LDOS|24.40B|24400000000|182.97|765318|81.02|45|2025-02-25|15/12/2024||2.13||4120000000|182.9700012207|1|2024-10-29|15/09/2024|2.93|2.01|4190000000|4070000000|169.72999572754|1
2024-11-01 22:58:53|00820|1075224|EQH|14.27B|14270000000|45.13|2077776|79.85|32|2025-02-05|15/12/2024||1.66||3870000000|45.130001068115|1|2024-11-04|15/09/2024||1.53||3780000000|45.130001068115|1
2024-11-01 22:59:04|00821|39190|BG|11.54B|11540000000|82.62|1452947|-20.78|47|2025-02-05|15/12/2024||2.49||14440000000|82.620002746582|1|2024-10-30|15/09/2024|2.29|2.14|12910000000|13340000000|87.839996337891|1
2024-11-01 22:59:14|00822|20330|MPW|2.72B|2720000000|4.51|12148006|-0.64|46|2025-02-20|15/12/2024||0.0423||249820000|4.5100002288818|1|2024-11-07|15/09/2024||0.06||254200000|4.5100002288818|1
2024-11-01 22:59:25|00823|24321|TRGP|36.15B|36150000000|165.3|1763345|98.41|46|2025-02-20|15/12/2024||1.76||4620000000|165.30000305176|1|2024-11-05|15/09/2024||1.56||4310000000|165.30000305176|1
2024-11-01 22:59:36|00824|20844|ATO|21.42B|21420000000|138.4|777968|27.71|46|2025-02-11|15/12/2024||2.21||1696000000|138.39999389648|1|2024-11-06|15/09/2024||0.82||878390000|138.39999389648|1
2024-11-01 22:59:46|00825|13569|FSLR|21.88B|21880000000|204.99|2165136|36.15|46|2025-02-20|15/12/2024||4.81||1560000000|204.99000549316|1|2024-10-29|15/09/2024|2.91|3.11|887670000|1070000000|205.0299987793|1
2024-11-01 22:59:56|00826|23064|QIA|9.57B|9570000000|43.08|1171115|11.08|42|2025-02-11|15/12/2024||0.5998||524510000|43.080001831055|1|2024-11-06|15/09/2024||0.54||491200000|43.080001831055|1
2024-11-01 23:00:08|00827|20301|NLY|10.60B|10600000000|18.965|5435046|16.98|46|2025-02-05|15/12/2024||0.6774||410780000|18.965000152588|1|2024-10-23|15/09/2024|0.66|0.67|120140000|464130000|19.639999389648|1
2024-11-01 23:00:22|00828|940831|FWONK|19.05B|19050000000|80.65|1097018|23|42|2025-02-26|15/12/2024||0.4421||1400000000|80.650001525879|1|2024-11-07|15/09/2024||0.2068||930710000|80.650001525879|1
2024-11-01 23:00:32|00829|958243|RUN|3.29B|3290000000|14.76|7825599|52.27|39|2025-02-19|15/12/2024||-0.1928||587610000|14.760000228882|1|2024-11-07|15/09/2024||-0.09||565600000|14.760000228882|1
2024-11-01 23:00:41|00830|20476|BKIN|1.59B|1590000000|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
2024-11-01 23:00:51|00831|16037|EWBC|13.47B|13470000000|97.35|686744|80.77|46|2025-01-23|15/12/2024||2||634340000|97.349998474121|1|2024-10-22|15/09/2024|2.14|2.06|657000000|642200000|89.080001831055|1
2024-11-01 23:01:01|00832|942360|AMH|14.73B|14730000000|35.02|2092297|7.05|42|2025-02-20|15/12/2024||0.1668||435480000|35.020000457764|1|2024-10-29|15/09/2024|0.2|0.15|445060000|443810000|38.240001678467|1
2024-11-01 23:01:16|00833|21027|HUBB|22.86B|22860000000|425.7|385767|53|46|2025-02-04|15/12/2024||4||1440000000|425.70001220703|1|2024-10-29|15/09/2024|4.49|4.46|1440000000|1480000000|449.67001342773|1
2024-11-01 23:01:26|00834|39220|WRB|21.96B|21960000000|57.5|1821147|28.49|46|2025-01-23|15/12/2024||1||2990000000|57.5|1|2024-10-21|15/09/2024|0.91|0.92|3400000000|2930000000|61.259998321533|1
2024-11-01 23:01:37|00835|21198|CUBE|10.87B|10870000000|47.33|1290826|40.91|46|2025-02-20|15/12/2024||0.4509||266410000|47.330001831055|1|2024-10-31|15/09/2024|0.44|0.45|270890000|267490000|48.270000457764|1
2024-11-01 23:01:48|00836|39258|SCI|11.84B|11840000000|81.62|913843|52.56|46|2025-02-17|15/12/2024||1.07||1090000000|81.620002746582|1|2024-10-30|15/09/2024|0.79|0.77|1010000000|1020000000|76.459999084473|1
2024-11-01 23:01:58|00837|9235|RS|15.5B|15500000000|287.09|330084|9.27|46|2025-02-13|15/12/2024||3.4||3230000000|287.08999633789|1|2024-10-24|15/09/2024|3.64|3.67|3420000000|3380000000|282.63000488281|1
2024-11-01 23:02:09|00838|39140|LEA|5.25B|5250000000|96.72|656399|-26.48|46|2025-02-11|15/12/2024||2.92||5710000000|96.720001220703|1|2024-10-24|15/09/2024|2.89|2.61|5600000000|5550000000|104.95999908447|1
2024-11-01 23:02:19|00839|42582|GLPI|14.07B|14070000000|49.82|1270714|11.29|45|2025-02-20|15/12/2024||0.7493||392960000|49.819999694824|1|2024-10-24|15/09/2024|0.95|0.74|385300000|384850000|50.919998168945|1
2024-11-01 23:02:28|00840|6447|||||||46|2025-02-18|15/12/2024||0.2888||954000000|48.970001220703|1|2024-11-05|15/09/2024||-0.28||922620000|48.970001220703|1
2024-11-01 23:02:37|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
2024-11-01 23:02:47|00842|29655|GWRE|15.50B|15500000000|186.04|834016|108.55|45|2024-12-05|15/10/2024||0.3||253940000|186.03999328613|1|2024-09-05|15/07/2024|0.62|0.5437|291520000|283840000|147.08000183105|1
2024-11-01 23:03:01|00843|13961|WTRG|10.49B|10490000000|38.25|1390872|14.71|46|2025-02-19|15/12/2024||0.6675||617700000|38.25|1|2024-11-04|15/09/2024||0.24||416950000|38.25|1
2024-11-01 23:03:13|00844|39165|LII|21.47B|21470000000|603.47|228712|57.2|47|2025-02-04|15/12/2024||4.14||1220000000|603.46997070312|1|2024-10-23|15/09/2024|6.68|6.01|1500000000|1420000000|594.36999511719|1
2024-11-01 23:03:22|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
2024-11-01 23:03:32|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
2024-11-01 23:03:42|00847|7972|CLF|6.17B|6170000000|13.28|11821333|-22.55|46|2025-02-07|15/12/2024||-0.2025||4830000000|13.279999732971|1|2024-11-04|15/09/2024||-0.29||4750000000|13.279999732971|1
2024-11-01 23:03:51|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
2024-11-01 23:04:00|00849|1123969|TW|30.12B|30120000000|126.9|741397|40.36|29|2025-01-30|15/12/2024||0.7247||450610000|126.90000152588|1|2024-10-30|15/09/2024|0.75|0.75|448900000|448150000|131.44999694824|1
2024-11-01 23:04:12|00850|20803|CLVT|4.82B|4820000000|6.62|3745827|5.43|46|2025-02-26|15/12/2024||0.2152||692280000|6.6199998855591|1|2024-11-06|15/09/2024||0.19||640490000|6.6199998855591|1
2024-11-01 23:04:24|00851|24357|WSO|17.83B|17830000000|474|217055|32.07|46|2025-02-12|15/12/2024||2.27||1670000000|474|1|2024-10-23|15/09/2024|4.22|4.72|2160000000|2240000000|484.76998901367|1
2024-11-01 23:04:36|00852|39217|AFG|10.72B|10720000000|127.71|287453|20.1|46|2025-01-29|15/12/2024||3.14||1790000000|127.70999908447|1|2024-11-05|15/09/2024||2.47||1800000000|127.70999908447|1
2024-11-01 23:04:45|00853|254|AA|10.49B|10490000000|40.57|5559395|60.17|34|2025-01-15|15/12/2024||0.8044||3220000000|40.569999694824|1|2024-10-16|15/09/2024|0.57|0.28|2900000000|2970000000|41.299999237061|1
2024-11-01 23:04:56|00854|41235|REXR|9.81B|9810000000|42.55|1609778|-2.54|46|2025-02-05|15/12/2024||0.278||244940000|42.549999237061|1|2024-10-16|15/09/2024|0.3|0.28|241840000|235810000|47.75|1
2024-11-01 23:05:09|00855|20451|KNX|8.58B|8580000000|52.93|1883458|7.43|46|2025-01-22|15/12/2024||0.3386||1920000000|52.930000305176|1|2024-10-23|15/09/2024|0.34|0.32|1880000000|1910000000|52.790000915527|1
2024-11-01 23:05:20|00856|39189|DOX|10.07B|10070000000|88.06|560106|9.41|46|2025-02-11|15/12/2024||1.7||1280000000|88.059997558594|1|2024-11-12|15/09/2024||1.7||1260000000|88.059997558594|1
2024-11-01 23:05:29|00857|39169|||||||46|2025-02-10|15/12/2024||1.11||1810000000|108.40000152588|1|2024-11-18|15/09/2024||1.24||1860000000|108.40000152588|1
2024-11-01 23:05:39|00858|6446|CIEN|9.24B|9240000000|63.97|1910451|50.04|45|2024-12-12|15/10/2024||0.65||1100000000|63.970001220703|1|2024-09-04|15/07/2024|0.35|0.26|942300000|927460000|55.349998474121|1
2024-11-01 23:05:50|00859|39146|UGI|5.03B|5030000000|23.46|1813854|14.57|46|2025-01-29|15/12/2024||1.26||2669000000|23.459999084473|1|2024-11-21|15/09/2024||-0.25||1650000000|23.459999084473|1
2024-11-01 23:05:58|00860|1011774|VST|41.04B|41040000000|119.51|7177102|268.29|32|2025-02-26|15/12/2024||1.07||3230000000|119.51000213623|1|2024-11-07|15/09/2024||1.2||4680000000|119.51000213623|1
2024-11-01 23:06:08|00861|39289|OC|15.68B|15680000000|180.34|721330|52.66|47|2025-02-12|15/12/2024||3.16||2840000000|180.33999633789|1|2024-11-06|15/09/2024||4.05||3040000000|180.33999633789|1
2024-11-01 23:06:18|00862|32537|CG|17.80B|17800000000|49.92|2474423|81.53|47|2025-02-05|15/12/2024||1.04||1090000000|49.919998168945|1|2024-11-07|15/09/2024||0.88||931170000|49.919998168945|1
2024-11-01 23:06:29|00863|39302|ST|5.19B|5190000000|34.48|1217710|8.5|46|2025-02-04|15/12/2024||0.8501||957610000|34.479999542236|1|2024-11-04|15/09/2024||0.86||983930000|34.479999542236|1
2024-11-01 23:06:42|00864|8266|FHN|9.13B|9130000000|17.19|5743650|60.76|47|2025-01-17|15/12/2024||0.3807||820210000|17.190000534058|1|2024-10-16|15/09/2024|0.42|0.37|828000000|821370000|16.709999084473|1
2024-11-01 23:06:52|00865|41195|BERY|8.10B|8100000000|70.58|757149|26.32|46|2025-01-31|15/12/2024||1.5||2910000000|70.580001831055|1|2024-11-14|15/09/2024||2.25||3130000000|70.580001831055|1
2024-11-01 23:07:03|00866|8202|ITT|11.46B|11460000000|140.53|378412|49.11|47|2025-02-06|15/12/2024||1.51||920480000|140.5299987793|1|2024-10-29|15/09/2024|1.46|1.43|885200000|883220000|144.53999328613|1
2024-11-01 23:07:13|00867|976456|LSXMK|6.56B|6560000000|22.29|1970409|-11.27|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
2024-11-01 23:07:22|00868|1173555|OGN|4.68B|4680000000|18.07|2030996|28.19|18|2025-02-13|15/12/2024||1.03||1600000000|18.069999694824|1|2024-10-31|15/09/2024|0.87|0.9|1580000000|1560000000|17.930000305176|1
2024-11-01 23:07:34|00869|48388|ARMK|10.08B|10080000000|38.21|1988065|38.93|45|2025-02-11|15/12/2024||0.5023||4680000000|38.209999084473|1|2024-11-11|15/09/2024||0.53||4460000000|38.209999084473|1
2024-11-01 23:07:44|00870|16200|GNTX|7.03B|7030000000|30.53|1591506|4.27|46|2025-01-24|15/12/2024||0.5164||612540000|30.530000686646|1|2024-10-25|15/09/2024|0.53|0.48|608500000|597360000|29.659999847412|1
2024-11-01 23:07:56|00871|32374|UTHR|16.70B|16700000000|374.02|401047|66.89|46|2025-02-19|15/12/2024||6.68||727730000|374.01998901367|1|2024-10-30|15/09/2024|6.39|6.53|748900000|722950000|352.79998779297|1
2024-11-01 23:08:07|00872|39170|ARW|6.24B|6240000000|121.03|380933|4.37|46|2025-02-06|15/12/2024||3.42||7250000000|121.0299987793|1|2024-10-31|15/09/2024|2.38|2.22|6820000000|6730000000|135.80000305176|1
2024-11-01 23:08:19|00873|20979|ATR|11.26B|11260000000|169.41|278308|36.59|46|2025-02-13|15/12/2024||1.31||883520000|169.41000366211|1|2024-10-24|15/09/2024|1.49|1.42|909290000|924950000|167.64999389648|1
2024-11-01 23:08:30|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
2024-11-01 23:08:38|00875|39283|KRC|4.64B|4640000000|38.89|1076257|41.27|46|2025-02-10|15/12/2024||0.3219||273190000|38.889999389648|1|2024-10-28|15/09/2024|0.44|0.36|289900000|275860000|41.419998168945|1
2024-11-01 23:08:51|00876|15358|AGNC|7.87B|7870000000|9.31|17018498|19.97|46|2025-01-29|15/12/2024||0.4353||797730000|9.3100004196167|1|2024-10-21|15/09/2024|0.63|0.51|376000000|707770000|10.60000038147|1
2024-11-01 23:09:01|00877|39257|NNN|8.16B|8160000000|43.4|1049455|14.44|46|2025-02-06|15/12/2024||0.5021||217620000|43.400001525879|1|2024-10-31|15/09/2024|0.53|0.49|218160000|214670000|45.979999542236|1
2024-11-01 23:09:09|00878|1168293|AIRC|5.67B|5670000000|39.08|4356899|36.88|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
2024-11-01 23:09:20|00879|16417|JAZZ|6.82B|6820000000|110.4|631145|-13.59|46|2025-03-04|15/12/2024||6.07||1080000000|110.40000152588|1|2024-11-06|15/09/2024||5.5||1040000000|110.40000152588|1
2024-11-01 23:09:29|00880|1010884|JHG|6.52B|6520000000|41.65|949715|70.99|34|2025-01-30|15/12/2024||0.8658||643260000|41.650001525879|1|2024-10-31|15/09/2024|0.91|0.79|624800000|599490000|41.169998168945|1
2024-11-01 23:09:38|00881|32506|||||||46|2024-11-19|15/10/2024||2.68||3020000000|193.74000549316|1|2024-09-04|15/07/2024|4.37|3.83|3470000000|3440000000|232.11999511719|1
2024-11-01 23:09:51|00882|8130|NYT|9.37B|9370000000|56.83|859225|37.57|47|2025-02-05|15/12/2024||0.7157||715380000|56.830001831055|1|2024-11-04|15/09/2024||0.41||641000000|56.830001831055|1
2024-11-01 23:10:02|00883|15668|CBSH|8.04B|8039999999.999999|62.65|573937|51.14|46|2025-01-16|15/12/2024||0.9586||416950000|62.650001525879|1|2024-10-17|15/09/2024|1.07|1.01|421400000|419720000|61.659999847412|1
2024-11-01 23:10:16|00884|20189|FR|7.16B|7160000000|52.72|1209057|22.24|46|2025-02-05|15/12/2024||0.3638||165410000|52.720001220703|1|2024-10-16|15/09/2024|0.75|0.38|167650000|164010000|55.159999847412|1
2024-11-01 23:10:26|00885|39274|FAF|6.47B|6470000000|62.78|705221|23.22|46|2025-02-12|15/12/2024||1.07||1620000000|62.779998779297|1|2024-10-23|15/09/2024|1.34|1.1|1410000000|1670000000|64.180000305176|1
2024-11-01 23:10:35|00886|979017|USFD|15.03B|15030000000|61.44|1859145|56.31|35|2025-02-18|15/12/2024||0.7817||9470000000|61.439998626709|1|2024-11-07|15/09/2024||0.83||9720000000|61.439998626709|1
2024-11-01 23:10:46|00887|13090|OSK|6.65B|6650000000|103.19|535929|14.88|47|2025-02-04|15/12/2024||2.23||2460000000|103.19000244141|1|2024-10-30|15/09/2024|2.93|2.92|2740000000|2670000000|107.83000183105|1
2024-11-01 23:10:57|00888|1058014|COLD|7.23B|7230000000|25.39|1622117|-4.18|32|2025-02-20|15/12/2024||0.1052||676450000|25.389999389648|1|2024-11-07|15/09/2024||0.1||663870000|25.389999389648|1
2024-11-01 23:11:08|00889|20214|RGA|13.9B|13900000000|215.1|334748|42.15|46|2025-01-30|15/12/2024||5.27||5440000000|215.10000610352|1|2024-10-31|15/09/2024|6.13|5.3|5650000000|5290000000|214.91999816895|1
2024-11-01 23:11:20|00890|20664|SF|10.56B|10560000000|103.27|476173|81.22|46|2025-01-22|15/12/2024||1.94||1280000000|103.26999664307|1|2024-10-23|15/09/2024|1.5|1.61|1200000000|1200000000|100.51000213623|1
2024-11-01 23:11:32|00891|16937|PNFP|8.00B|8000000000|104.64|473431|67.67|46|2025-01-21|15/12/2024||1.8||471050000|104.63999938965|1|2024-10-15|15/09/2024|1.86|1.78|466750000|458780000|99.309997558594|1
2024-11-01 23:11:43|00892|16499|LFUS|6.18B|6180000000|249.44|109955|8.46|46|2025-02-04|15/12/2024||2.41||554230000|249.44000244141|1|2024-10-29|15/09/2024|2.71|2.09|567000000|557380000|254.66999816895|1
2024-11-01 23:11:52|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
2024-11-01 23:12:02|00894|29656|HTA|529.8M|529799999.99999994|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
2024-11-01 23:12:13|00895|20191|HII|7.41B|7410000000|189.23|363635|-16.3|46|2025-02-06|15/12/2024||4.49||3100000000|189.22999572754|1|2024-10-31|15/09/2024|2.56|3.85|2750000000|2870000000|250.49000549316|1
2024-11-01 23:12:23|00896|15649|CASY|14.59B|14590000000|393.19|228962|45.82|45|2024-12-09|15/10/2024||4.3||4090000000|393.19000244141|1|2024-09-04|15/07/2024|4.83|4.54|4100000000|4150000000|354.92001342773|1
2024-11-01 23:12:34|00897|20479|CFR|8.06B|8060000000.000001|125.98|455725|41.75|46|2025-01-23|15/12/2024||2.07||520170000|125.98000335693|1|2024-10-31|15/09/2024|2.24|2.17|518040000|517250000|130.4700012207|1
2024-11-01 23:12:45|00898|41215|VOYA|7.88B|7880000000|79.97|754218|18.58|46|2025-02-11|15/12/2024||2.17||1880000000|79.970001220703|1|2024-11-04|15/09/2024||2.03||1870000000|79.970001220703|1
2024-11-01 23:12:53|00899|1167588|CNXC|2.69B|2690000000|41.51|690744|-43.63|21|2025-01-15|15/11/2024||3.08||2440000000|41.509998321533|1|2024-09-25|15/08/2024|2.87|2.93|2390000000|2380000000|63.840000152588|1
2024-11-01 23:13:03|00900|48377|BRX|8.21B|8210000000.000001|27.1|2102915|27.79|45|2025-02-10|15/12/2024||0.2246||328060000|27.10000038147|1|2024-10-28|15/09/2024|0.32|0.22|319990000|320220000|27.469999313354|1
2024-11-01 23:13:22|00901|20383|STWD|6.60B|6600000000|19.73|2518026|9.73|46|2025-02-21|15/12/2024||0.4761||481700000|19.729999542236|1|2024-11-06|15/09/2024||0.47||488630000|19.729999542236|1
2024-11-01 23:13:34|00902|39242|ORI|8.81B|8810000000|34.5|1079360|24.97|46|2025-01-23|15/12/2024||0.74||2060000000|34.5|1|2024-10-24|15/09/2024|0.71|0.73|2340000000|2070000000|35.790000915527|1
2024-11-01 23:13:43|00903|8185|||||||43|2025-01-30|15/12/2024||0.2973||3830000000|38.630001068115|1|2024-10-31|15/09/2024|0.56|0.41|3850000000|3770000000|39.529998779297|1
2024-11-01 23:13:51|00904|20459|PB|6.94B|6940000000|73.07|542722|34.44|46|2025-01-22|15/12/2024||1.35||305700000|73.069999694824|1|2024-10-23|15/09/2024|1.34|1.31|302790000|301560000|72.580001831055|1
2024-11-01 23:14:00|00905|13992|||||||46|2025-02-12|15/12/2024||1.46||214150000|145.44999694824|1|2024-11-06|15/09/2024|1.33|1.32|186520000|184840000|145.44999694824|1
2024-11-01 23:14:13|00906|958233|LITE|4.49B|4490000000|65.34|1665448|64.95|38|2025-02-06|15/12/2024||0.2836||356850000|65.339996337891|1|2024-11-07|15/09/2024||0.12||325040000|65.339996337891|1
2024-11-01 23:14:19|00907|1152333|NVST|3.61B|3610000000|20.94|2590594|-8.79|27|2025-02-05|15/12/2024||0.2439||649660000|20.940000534058|1|2024-10-30|15/09/2024|0.12|0.09|601000000|590360000|18.790000915527|1
2024-11-01 23:14:30|00908|39180|OGE|7.97B|7970000000|39.67|968288|15.91|46|2025-02-20|15/12/2024||0.3393||755000000|39.669998168945|1|2024-11-05|15/09/2024||1.14||1050000000|39.669998168945|1
2024-11-01 23:14:41|00909|29707|VAC|2.77B|2770000000|78.72|377574|-13.36|46|2025-02-19|15/12/2024||1.67||1240000000|78.720001220703|1|2024-11-06|15/09/2024||1.59||1260000000|78.720001220703|1
2024-11-01 23:14:49|00910|39186|HUN|3.77B|3770000000|21.82|1780442|-4.64|46|2025-02-18|15/12/2024||0.0365||1500000000|21.819999694824|1|2024-11-04|15/09/2024||0.1||1550000000|21.819999694824|1
2024-11-01 23:15:00|00911|17148|SEIC|9.76B|9760000000|75.82|567509|38.04|46|2025-01-22|15/12/2024||1.15||545320000|75.819999694824|1|2024-10-23|15/09/2024|1.19|1.07|537400000|532860000|71.120002746582|1
2024-11-01 23:15:11|00912|17585|WWD|9.63B|9630000000|161.32|385831|29.68|46|2025-02-03|15/12/2024||1.24||792480000|161.32000732422|1|2024-11-14|15/09/2024||1.26||810570000|161.32000732422|1
2024-11-01 23:15:23|00913|17440|UHAL|14.28B|14280000000|72.86|99357|50.51|46|2025-02-05|15/12/2024||0.505||1350000000|72.860000610352|1|2024-11-06|15/09/2024||1.37||1690000000|72.860000610352|1
2024-11-01 23:15:33|00914|39245|OHI|11.79B|11790000000|41.2|1570477|27.77|46|2025-01-30|15/12/2024||0.3864||219310000|41.200000762939|1|2024-10-30|15/09/2024|0.42|0.39|276030000|215790000|41.880001068115|1
2024-11-01 23:15:44|00915|20749|EXP|9.64B|9640000000|287.49|276582|79.9|46|2025-01-23|15/12/2024||4.19||590420000|287.48999023438|1|2024-10-29|15/09/2024|4.31|4.68|623600000|653260000|289.04000854492|1
2024-11-01 23:15:56|00916|20565|CACI|12.42B|12420000000|553.28|104457|70.45|46|2025-01-22|15/12/2024||5.3||1950000000|553.28002929688|1|2024-10-23|15/09/2024|5.93|5.04|2100000000|1920000000|523.40997314453|1
2024-11-01 23:16:08|00917|39324|BPOP|6.42B|6420000000|89.48|464517|35.79|46|2025-01-23|15/12/2024||2.22||764160000|89.480003356934|1|2024-10-23|15/09/2024|2.16|2.31|736550000|768060000|99.930000305176|1
2024-11-01 23:16:17|00918|39240|||||||46|2025-02-11|15/12/2024||2.47||1950000000|133.77000427246|1|2024-11-05|15/09/2024||2.6||1940000000|133.77000427246|1
2024-11-01 23:16:28|00919|21040|PRI|9.27B|9270000000|274.44|126109|42.41|46|2025-02-18|15/12/2024||4.78||752670000|274.44000244141|1|2024-11-06|15/09/2024||4.81||745250000|274.44000244141|1
2024-11-01 23:16:38|00920|29665|POST|6.40B|6400000000|109.71|435259|36.34|46|2025-01-30|15/12/2024||1.59||2010000000|109.70999908447|1|2024-11-14|15/09/2024||1.21||1960000000|109.70999908447|1
2024-11-01 23:16:48|00921|989528|VVV|5.20B|5200000000|40.37|1201016|35.76|34|2025-02-11|15/12/2024||0.321||420440000|40.369998931885|1|2024-11-19|15/09/2024||0.42||432700000|40.369998931885|1
2024-11-01 23:16:58|00922|39177|DEI|3.52B|3520000000|17.52|1529949|55.24|46|2025-02-11|15/12/2024||-0.0654||239330000|17.520000457764|1|2024-11-04|15/09/2024||-0.01||242750000|17.520000457764|1
2024-11-01 23:17:07|00923|1075387|NVT|12.39B|12390000000|68.28|1847653|51.07|33|2025-02-11|15/12/2024||0.8623||967450000|68.279998779297|1|2024-11-01|15/09/2024|0.84|0.81|939000000|937370000|74.569999694824|1
2024-11-01 23:17:18|00924|48391|OMF|5.95B|5950000000|49.78|1090453|36.64|45|2025-02-05|15/12/2024||1.15||1160000000|49.779998779297|1|2024-10-30|15/09/2024|1.26|1.14|1160000000|1130000000|47.479999542236|1
2024-11-01 23:17:32|00925|16321|IBKR|65.02B|65019999999.99999|153.78|903879|94.22|46|2025-01-21|15/12/2024||1.74||1280000000|153.7799987793|1|2024-10-15|15/09/2024|1.75|1.81|1370000000|1340000000|151.30000305176|1
2024-11-01 23:17:43|00926|16855|OZK|4.96B|4960000000|43.84|1156288|22.41|46|2025-01-16|15/12/2024||1.46||408920000|43.840000152588|1|2024-10-17|15/09/2024|1.55|1.53|423000000|423740000|45.659999847412|1
2024-11-01 23:17:53|00927|20882|MDU|3.05B|3050000000|15.1|2151783|54.77|47|2025-02-11|15/12/2024||0.4731||1230000000|15.10000038147|1|2024-11-07|15/09/2024||0.35||1030000000|15.10000038147|1
2024-11-01 23:18:04|00928|20726|||||||46|2025-02-13|15/12/2024||1.2||1610000000|51.139999389648|1|2024-10-31|15/09/2024|1.49|1.45|1680000000|1720000000|52.470001220703|1
2024-11-01 23:18:12|00929|39133|||||||46|2025-02-20|15/12/2024||0.962||564530000|42.430000305176|1|2024-11-06|15/09/2024||0.62||504480000|42.430000305176|1
2024-11-01 23:18:21|00930|20572|||||||46|2025-02-05|15/12/2024||0.054||213340000|29.979999542236|1|2024-10-24|15/09/2024|0.07|0.04|209210000|212540000|31.25|1
2024-11-01 23:18:31|00931|16700|NATI|7.97B|7970000000|59.98|1493751|0|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
2024-11-01 23:18:41|00932|20632|EVR|11.76B|11760000000|268.84|292363|100.11|46|2025-01-29|15/12/2024||3.3||898420000|268.83999633789|1|2024-10-23|15/09/2024|2.04|1.98|734200000|706520000|275.60998535156|1
2024-11-01 23:18:51|00933|39244|FLG|4.30B|4300000000|10.39|6206052|-64.45|46|2025-01-29|15/12/2024||-0.1645||587710000|10.390000343323|1|2024-10-25|15/09/2024|-0.69|-0.41|623000000|611930000|11.5|1
2024-11-01 23:19:02|00934|41242|SRC|5.99B|5990000000|42.32|2902213|15.88|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
2024-11-01 23:19:16|00935|39293|MAN|3.00B|3000000000|63.3|482661|-9.7|46|2025-02-04|15/12/2024||1.01||4550000000|63.299999237061|1|2024-10-17|15/09/2024|1.29|1.29|4530000000|4490000000|74.300003051758|1
2024-11-01 23:19:29|00936|20812|DLB|7.02B|7020000000|73.65|455251|-10.61|46|2025-01-30|15/12/2024||0.84||337940000|73.650001525879|1|2024-11-19|15/09/2024||0.45||307940000|73.650001525879|1
2024-11-01 23:19:37|00937|16859|||||||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
2024-11-01 23:19:47|00938|8089|SLM|4.60B|4600000000|21.7|1466258|63.79|46|2025-01-22|15/12/2024||0.3756||406270000|21.700000762939|1|2024-10-23|15/09/2024|-0.23|0.07|383000000|391710000|23.030000686646|1
2024-11-01 23:19:57|00939|101886|ESI|6.58B|6580000000|27.2|1325882|49.64|42|2025-02-25|15/12/2024||0.3535||603410000|27.200000762939|1|2024-10-28|15/09/2024|0.39|0.38|645000000|626520000|26.969999313354|1
2024-11-01 23:20:09|00940|15321|ACHC|3.90B|3900000000|42.02|1429501|-41.89|46|2025-02-27|15/12/2024||0.8662||820990000|42.020000457764|1|2024-10-30|15/09/2024|0.91|0.9|815600000|819390000|51.599998474121|1
2024-11-01 23:20:21|00941|7865|AN|6.19B|6190000000|156.25|416212|16.94|46|2025-02-13|15/12/2024||4.41||6750000000|156.25|1|2024-10-25|15/09/2024|4.02|4.44|6590000000|6770000000|163.19999694824|1
2024-11-01 23:20:28|00942|1162794|ACI|10.77B|10770000000|18.66|3350192|-16.82|24|2025-01-14|15/11/2024||0.66||18780000000|18.659999847412|1|2024-10-15|15/08/2024|0.51|0.48|18600000000|18470000000|18.260000228882|1
2024-11-01 23:20:40|00943|21174|MTZ|10.15B|10150000000|130|795529|150.9|46|2025-02-27|15/12/2024||0.9362||3320000000|130|1|2024-10-31|15/09/2024|1.63|1.23|3250000000|3430000000|120|1
2024-11-01 23:20:51|00944|7860|ASH|4.14B|4139999999.9999995|84.82|452484|11.57|46|2025-02-04|15/12/2024||0.8129||487150000|84.819999694824|1|2024-11-06|15/09/2024||1.28||524070000|84.819999694824|1
2024-11-01 23:21:02|00945|29718|VMI|6.35B|6350000000|316.13|106431|56.84|46|2025-02-19|15/12/2024||3.7||1020000000|316.13000488281|1|2024-10-22|15/09/2024|4.12|4|1000000000|1020000000|301.91000366211|1
2024-11-01 23:21:15|00946|24313|WBS|8.69B|8690000000|50.72|1163106|36.5|46|2025-01-23|15/12/2024||1.34||683670000|50.720001220703|1|2024-10-17|15/09/2024|1.34|1.34|647600000|677720000|48.619998931885|1
2024-11-01 23:21:24|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
2024-11-01 23:21:36|00948|20590|NFG|5.43B|5430000000|59.47|453006|17.12|46|2025-01-30|15/12/2024||1.51||634100000|59.470001220703|1|2024-11-06|15/09/2024||0.79||570790000|59.470001220703|1
2024-11-01 23:21:47|00949|20743|CW|13.09B|13090000000|348.82|258420|72.14|46|2025-02-19|15/12/2024||3.25||793080000|348.82000732422|1|2024-10-30|15/09/2024|2.97|2.7|799000000|757130000|353.98999023438|1
2024-11-01 23:22:00|00950|39290|RYN|4.70B|4700000000|31.13|597995|24.87|46|2025-01-29|15/12/2024||0.1902||235590000|31.129999160767|1|2024-11-06|15/09/2024||0.13||211210000|31.129999160767|1
2024-11-01 23:22:08|00951|8319|||||||47|2025-01-29|15/12/2024||0.6659||308700000|23.559999465942|1|2024-11-04|15/09/2024||0.66||305970000|23.559999465942|1
2024-11-01 23:22:23|00952|20853|CLH|12.56B|12560000000|233|246692|56.96|46|2025-02-26|15/12/2024||1.78||1470000000|233|1|2024-10-30|15/09/2024|2.12|2.18|1530000000|1510000000|263.39001464844|1
2024-11-01 23:22:35|00953|21120|IDA|5.64B|5640000000|105.85|292231|7.19|46|2025-02-13|15/12/2024||0.6177||294040000|105.84999847412|1|2024-10-31|15/09/2024|2.12|2.19|628320000|626820000|102.16000366211|1
2024-11-01 23:22:45|00954|48373|SAIC|7.17B|7170000000|144.67|255459|31.46|43|2024-12-05|15/10/2024||2.17||1940000000|144.66999816895|1|2024-09-05|15/07/2024|2.05|1.86|1820000000|1800000000|129.21000671387|1
2024-11-01 23:22:56|00955|20976|AL|4.99B|4990000000|44.76|722935|27.59|46|2025-02-13|15/12/2024||0.9288||714420000|44.759998321533|1|2024-11-07|15/09/2024||0.79||681480000|44.759998321533|1
2024-11-01 23:23:07|00956|1130931|FSLY|1.00B|1000000000|7.2|3010225|-49.26|28|2025-02-12|15/12/2024||0.0253||137340000|7.1999998092651|1|2024-11-06|15/09/2024||-0.06||131860000|7.1999998092651|1
2024-11-01 23:23:18|00957|17579|WTFC|7.60B|7600000000|114.39|361774|54.95|46|2025-01-15|15/12/2024||2.49||641630000|114.38999938965|1|2024-10-21|15/09/2024|2.47|2.49|615730000|623450000|115.37000274658|1
2024-11-01 23:23:28|00958|21119|HXL|4.75B|4750000000|58.84|731576|-6.14|46|2025-01-22|15/12/2024||0.5217||484590000|58.840000152588|1|2024-10-21|15/09/2024|0.47|0.46|457000000|458180000|62.720001220703|1
2024-11-01 23:23:38|00959|21155|CR|9.00B|9000000000|157.47|216890|60.97|46|2024-10-28|15/09/2024|1.38|1.24|597000000|570980000|149.05999755859|1|2024-07-29|15/06/2024|1.3|1.12|581000000|543420000|158.86999511719|1
2024-11-01 23:23:48|00960|41323|PINC|1.96B|1960000000|20.27|964495|5.22|46|2025-02-11|15/12/2024||0.2915||241550000|20.270000457764|1|2024-11-05|15/09/2024||0.25||232850000|20.270000457764|1
2024-11-01 23:23:58|00961|16070|FCNCA|27.33B|27330000000|1926.77|90528|42.86|43|2025-01-23|15/12/2024||41.34||2200000000|1926.7700195312|1|2024-10-24|15/09/2024|45.87|47.24|2270000000|2300000000|2082.6000976562|1
2024-11-01 23:24:09|00962|39282|HFC|7.37B|7370000000|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
2024-11-01 23:24:18|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
2024-11-01 23:24:28|00964|39288|FLO|4.69B|4690000000|22.2|992790|1.46|46|2025-02-06|15/12/2024||0.2241||1140000000|22.200000762939|1|2024-11-08|15/09/2024||0.29||1200000000|22.200000762939|1
2024-11-01 23:24:37|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
2024-11-01 23:24:44|00966|41225|RITM|5.46B|5460000000|10.48|4018759|11.24|42|2025-02-11|15/12/2024||0.4233||1160000000|10.479999542236|1|2024-10-29|15/09/2024|0.54|0.42|619510000|1120000000|10.470000267029|1
2024-11-01 23:24:55|00967|17447|UMPQ|5.97B|5970000000|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
2024-11-01 23:25:05|00968|21140|SNX|9.84B|9840000000|115.5|577024|24.03|45|2025-01-14|15/11/2024||3.07||15300000000|115.5|1|2024-09-26|15/08/2024|2.86|2.8|14700000000|14140000000|117.29000091553|1
2024-11-01 23:25:19|00969|13943|LAZ|4.81B|4810000000|53.31|630085|89.86|47|2025-01-30|15/12/2024||0.9192||803970000|53.310001373291|1|2024-10-31|15/09/2024|0.38|0.41|785000000|644290000|50.689998626709|1
2024-11-01 23:25:30|00970|6403|JBLU|1.99B|1990000000|5.77|18202539|54.47|46|2025-01-23|15/12/2024||-0.2467||2300000000|5.7699999809265|1|2024-10-29|15/09/2024|-0.16|-0.22|2370000000|2350000000|7.3200001716614|1
2024-11-01 23:25:39|00971|20819|FCN|7.00B|7000000000|198.69|158304|-10.43|46|2025-02-20|15/12/2024||1.85||932180000|198.69000244141|1|2024-10-24|15/09/2024|1.85|2.06|926020000|946160000|229.5|1
2024-11-01 23:25:49|00972|39265|HIW|3.53B|3530000000|32.64|736038|86.13|46|2025-02-11|15/12/2024||0.1948||203430000|32.639999389648|1|2024-10-22|15/09/2024|0.14|0.23|204320000|204920000|35.580001831055|1
2024-11-01 23:26:00|00973|17009|QDEL|2.63B|2630000000|39.1|702396|-37.11|46|2025-02-12|15/12/2024||1.04||722460000|39.099998474121|1|2024-11-07|15/09/2024||0.27||642160000|39.099998474121|1
2024-11-01 23:26:14|00974|16317|IART|1.50B|1500000000|19.28|908786|-49.09|46|2025-02-19|15/12/2024||0.8737||448480000|19.280000686646|1|2024-11-04|15/09/2024||0.39||375830000|19.280000686646|1
2024-11-01 23:26:25|00975|16329|ICUI|4.18B|4179999999.9999995|170.82|274996|73.65|46|2025-03-04|15/12/2024||1.46||594360000|170.82000732422|1|2024-11-12|15/09/2024||1.25||574600000|170.82000732422|1
2024-11-01 23:26:33|00976|994770|PK|2.87B|2870000000|13.84|2770038|26.75|34|2025-02-26|15/12/2024||0.1638||649900000|13.840000152588|1|2024-10-29|15/09/2024|0.26|0.14|649000000|648040000|13.960000038147|1
2024-11-01 23:26:43|00977|9254|CRI|1.95B|1950000000|54.02|1176447|-17.69|24|2025-03-03|15/12/2024||1.85||825800000|54.020000457764|1|2024-10-25|15/09/2024|1.64|1.37|758000000|751900000|65.690002441406|1
2024-11-01 23:26:54|00978|13973|CRUS|5.88B|5880000000|110.3|577007|61.64|45|2025-01-29|15/12/2024||2.51||595740000|110.30000305176|1|2024-11-04|15/09/2024||2.02||520530000|110.30000305176|1
2024-11-01 23:27:01|00979|1174995|DTM|8.64B|8640000000|88.96|589153|62.9|19|2025-02-14|15/12/2024||0.9955||253030000|88.959999084473|1|2024-10-29|15/09/2024|0.9|0.94|242050000|242480000|87.419998168945|1
2024-11-01 23:27:10|00980|39303|TKR|5.83B|5830000000|83.13|436766|20.66|18|2025-02-10|15/12/2024||1.29||1090000000|83.129997253418|1|2024-11-05|15/09/2024||1.38||1120000000|83.129997253418|1
2024-11-01 23:27:19|00981|8087|R|6.21B|6210000000|147.5|260411|49.97|30|2025-02-12|15/12/2024||3.44||3370000000|147.5|1|2024-10-24|15/09/2024|3.44|3.41|3200000000|3290000000|145.0299987793|1
2024-11-01 23:27:30|00982|29682|THG|5.31B|5310000000|147.79|177508|24.1|46|2025-01-29|15/12/2024||3.42||1420000000|147.78999328613|1|2024-10-30|15/09/2024|3.05|2.45|1570000000|1670000000|148.33999633789|1
2024-11-01 23:27:36|00983|958239|OLLI|5.69B|5690000000|92.98|1077723|17.69|6|2024-12-04|15/10/2024||0.57||520100000|92.980003356934|1|2024-08-29|15/07/2024|0.78|0.78|578400000|561080000|94.089996337891|1
2024-11-01 23:27:44|00984|976454|LM0E|6.60B|6600000000|21|420|-15.32|18|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
2024-11-01 23:27:51|00985|20204|HE|1.68B|1680000000|10.22|4063018|-21.66|18|2025-02-18|15/12/2024||0.5||1160000000|10.220000267029|1|2024-11-08|15/09/2024||0.55||917150000|10.220000267029|1
2024-11-01 23:28:04|00986|20344|SPB|2.55B|2550000000|91.14|310259|18.2|47|2025-02-06|15/12/2024||0.9221||703450000|91.139999389648|1|2024-11-15|15/09/2024||1.04||747800000|91.139999389648|1
2024-11-01 23:28:13|00987|20291|HPP|599.14M|599140000|4.11|2305979|-3.79|18|2025-02-12|15/12/2024||-0.38||218190000|4.1100001335144|1|2024-11-12|15/09/2024||-0.41||213000000|4.1100001335144|1
2024-11-01 23:28:21|00988|39259|AXS|6.62B|6620000000|79.04|515767|35.12|0||
2024-11-01 23:28:26|00989|20870|H|14.58B|14580000000|145.04|569965|39.86|0||
2024-11-01 23:28:33|00990|943142|LBRDA|12.80B|12800000000|89.65|142741|-3.69|0||
2024-11-01 23:28:38|00991|21229|FNB|5.21B|5210000000|14.5|2150040|35.26|0||
2024-11-01 23:28:44|00992|20262|EPR|3.40B|3400000000|44.84|495046|3.96|0||
2024-11-01 23:28:53|00993|6489|QRTEA|215.57M|215570000|0.5491|2496058|33.6|24|2025-02-26|15/12/2024||0.3636||3130000000|0.54909998178482|1|2024-11-07|15/09/2024||0.09||2450000000|0.54909998178482|1
2024-11-01 23:28:57|00994|21188|||||||0||
2024-11-01 23:29:01|00995|1178602|KD|5.29B|5290000000|22.97|1439355|56.46|0||
2024-11-01 23:29:14|00996|20267|MSM|4.51B|4510000000|80.7|609975|-17.13|0||
2024-11-01 23:29:22|00997|17517|VSAT|1.21B|1210000000|9.5|2234355|-45.55|6|2025-02-11|15/12/2024||0.0573||1150000000|9.5|1|2024-11-06|15/09/2024||-0.12||1110000000|9.5|1
2024-11-01 23:29:27|00998|39272|AGO|4.35B|4350000000|82.56|350925|31|0||
2024-11-01 23:29:33|00999|20757|HHH|3.77B|3770000000|75.5|243516|17.29|6|2025-03-04|15/12/2024||3.71||912400000|75.5|1|2024-11-04|15/09/2024||0.0473||271430000|75.5|1
2024-11-01 23:29:40|01000|21125|KMPR|4.00B|4000000000|62.44|329344|57.09|6|2025-02-03|15/12/2024||1.22||1100000000|62.439998626709|1|2024-10-30|15/09/2024|1.14|1.34|1180000000|1070000000|63.520000457764|1
2024-11-01 23:29:45|01001|21168|KEX|6.60B|6600000000|114.28|452920|50.9|0||
2024-11-01 23:29:51|01002|1025079|JBGS|1.65B|1650000000|16.78|596903|29.97|0||
2024-11-01 23:29:56|01003|986077|FHB|3.17B|3170000000|24.82|521793|37.44|0||
2024-11-01 23:30:01|01004|20516|AM|6.94B|6940000000|14.38|2766535|13.69|0||
2024-11-01 23:30:07|01005|15591|BOKF|6.75B|6750000000|105.43|138655|61.35|0||
2024-11-01 23:30:19|01006|13979|HAIN|813.99M|813990000|9.09|1237553|-20.85|6|2025-02-06|15/12/2024||0.1644||442330000|9.0900001525879|1|2024-11-07|15/09/2024||-0.02||394640000|9.0900001525879|1
2024-11-01 23:30:25|01007|16532|LOPE|3.95B|3950000000|136.14|141697|14.25|0||
2024-11-01 23:30:33|01008|29742|WTM|4.57B|4570000000|1805.3|10489|23.39|0||
2024-11-01 23:30:40|01009|20376|PAG|10.05B|10050000000|150.51|167655|1.92|6|2025-02-05|15/12/2024||3.41||7650000000|150.50999450684|1|2024-10-29|15/09/2024|3.39|3.44|7600000000|7690000000|155.63999938965|1
2024-11-01 23:30:45|01010|17188|SLGN|5.60B|5600000000|52.64|511093|27|0||
2024-11-01 23:30:52|01011|20732|BOH|2.87B|2870000000|72.37|312092|42.92|0||
2024-11-01 23:30:57|01012|1169118|SHLS|914.89M|914890000|5.55|5183655|-62.56|0||
2024-11-01 23:31:02|01013|1163041|DNB|5.25B|5250000000|11.91|2942516|29.52|0||
2024-11-01 23:31:08|01014|16663|MRCY|1.97B|1970000000|33.18|549577|-9.86|0||
2024-11-01 23:31:18|01015|962325|AGR|13.77B|13770000000|35.59|622114|16.51|0||
2024-11-01 23:31:23|01016|1163535|CHPT|533.00M|533000000|1.24|10735635|-52.19|0||
2024-11-01 23:31:30|01017|949627|VIRT|4.87B|4870000000|31.56|1196627|69.27|6|2025-01-23|15/12/2024||0.7609||368780000|31.559999465942|1|2024-10-24|15/09/2024|0.82|0.79|388030000|379180000|32.349998474121|1
2024-11-01 23:31:36|01018|49803|SC|12.73B|12730000000|41.6|448289|0|0||
2024-11-01 23:31:43|01019|16739|NKTR|225.50M|225500000|1.23|1058208|145.36|6|2025-02-27|15/12/2024||-0.2035||20810000|1.2300000190735|1|2024-11-07|15/09/2024||-0.2||21650000|1.2300000190735|1
2024-11-01 23:31:50|01020|20918|CPA|4.05B|4050000000|97.69|283841|18.77|0||
2024-11-01 23:31:55|01021|1137413|GO|1.47B|1470000000|15.05|2006240|-48.82|0||
2024-11-01 23:32:01|01022|21003|NEU|5.10B|5100000000|530.41|27596|7.2|0||
2024-11-01 23:32:05|01023|940842|SAGE|365.20M|365200000|6.05|685373|-69.14|0||
2024-11-01 23:32:11|01024|1172260|PSFE|1.30B|1300000000|21.34|195985|124.76|0||
2024-11-01 23:32:17|01025|1168847|DRVN|2.44B|2440000000|14.75|651917|35.77|0||
2024-11-01 23:32:25|01026|1156576|REYN|5.74B|5740000000|27.22|660239|6.99|0||
2024-11-01 23:32:33|01027|1061418|GTES|4.97B|4970000000|19.52|2819319|78.18|0||
2024-11-01 23:32:38|01028|21032|LENb|43.35B|43350000000|160.09|39927|56.44|0||
2024-11-01 23:32:46|01029|32367|ADT|6.53B|6530000000|7.25|5619122|29.03|6|2025-03-04|15/12/2024||0.1974||1230000000|7.25|1|2024-10-24|15/09/2024|0.2|0.15|1200000000|1220000000|6.9200000762939|1
2024-11-01 23:32:51|01030|16514|FWONA|17.62B|17620000000|74.78|104353|28.58|0||
2024-11-01 23:32:58|01031|1006167|SNDR|4.97B|4970000000|28.41|644745|11.51|6|2025-01-30|15/12/2024||0.279||1390000000|28.409999847412|1|2024-11-06|15/09/2024||0.23||1330000000|28.409999847412|1
2024-11-01 23:33:05|01032|20700|MCY|3.64B|3640000000|65.61|268272|80.11|6|2025-02-18|15/12/2024||0.98||1270000000|65.610000610352|1|2024-10-29|15/09/2024|2.54|1.7|1420000000|1400000000|67.839996337891|1
2024-11-01 23:33:12|01033|20805|CNA|12.92B|12920000000|47.51|313714|22.78|0||
2024-11-01 23:33:19|01034|1177768|SLVM|3.49B|3490000000|85|283440|88.89|0||
2024-11-01 23:33:26|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|0|6|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
2024-11-01 23:33:33|01036|1171379|HAYW|3.48B|3480000000|16.15|1693946|53.4|12|2025-02-26|15/12/2024||0.226||299570000|16.14999961853|1|2024-10-29|15/09/2024|0.11|0.1|227600000|222880000|14.800000190735|1
2024-11-01 23:33:40|01037|17336|TFSL|3.59B|3590000000|12.96|239755|6.29|12|2025-01-29|15/12/2024||0.06||72000000|12.960000038147|1|2024-10-30|15/09/2024|0.06|0.06|75140000|72750000|12.939999580383|1
2024-11-01 23:33:47|01038|24426|SEB|2.60B|2600000000|2669.1|2309|-21.08|6|2024-10-29|15/09/2024|||||2948.1499023438|1|2024-07-30|15/06/2024|||||3182.2299804688|1
2024-11-01 23:33:56|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|0|0||
2024-11-01 23:34:04|01040|1175864|NABL|2.27B|2270000000|12.31|414177|-6.28|19|2025-02-20|15/12/2024||0.1||116350000|12.310000419617|1|2024-11-07|15/09/2024||0.1||114800000|12.310000419617|1
2024-11-01 23:34:16|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
2024-11-01 23:34:23|01042|1096498|SWI|2.23B|2230000000|13.16|748072|50.71|6|2025-02-06|15/12/2024||0.254||203140000|13.159999847412|1|2024-10-31|15/09/2024|0.27|0.25|200000000|194030000|12.420000076294|1
2024-11-01 23:34:29|01043|1163792|PARAA|14.53B|14530000000|21.78|49730|61.31|0||
2024-11-01 23:34:35|01044|1168782|AMBP|2.18B|2180000000|3.64|1274546|8.88|6|2025-02-20|15/12/2024||0.037||1180000000|3.6400001049042|1|2024-10-24|15/09/2024|0.08|0.07|1310000000|1340000000|4.1900000572205|1
2024-11-01 23:34:41|01045|6414|CROX|6.22B|6220000000|106.21|1229243|23.35|6|2025-02-13|15/12/2024||2.72||1030000000|106.20999908447|1|2024-10-29|15/09/2024|3.6|3.1|1060000000|1050000000|138.05000305176|1
2024-11-01 23:34:49|01046|17404|TTEK|13.09B|13090000000|48.92|1283958|63.68|18|2025-01-29|15/12/2024||0.3323||1090000000|48.919998168945|1|2024-11-13|15/09/2024||0.37||1130000000|48.919998168945|1
2024-11-01 23:34:54|01047|16544|LSCC|7.18B|7180000000|52.29|2613160|-7.32|0||
2024-11-01 23:34:59|01048|1166240|ASAN|2.92B|2920000000|12.78|1861071|-33.52|0||
2024-11-01 23:35:07|01049|978740|NTLA|1.50B|1500000000|14.81|1795672|-44.24|34|2025-02-20|15/12/2024||-1.42||9060000|14.810000419617|1|2024-11-07|15/09/2024||-1.39||8280000|14.810000419617|1
2024-11-01 23:35:14|01050|17187|SLAB|3.43B|3430000000|106.23|243932|19.15|0||
2024-11-01 23:35:24|01051|17108|SAIA|12.73B|12730000000|480.69|358768|28.61|12|2025-01-31|15/12/2024||3.11||801620000|480.69000244141|1|2024-10-25|15/09/2024|3.46|3.54|842100000|840970000|414.42999267578|1
2024-11-01 23:35:36|01052|20487|EGP|8.46B|8460000000.000001|171.2|328263|2.93|46|2025-02-11|15/12/2024||1.19||166030000|171.19999694824|1|2024-10-23|15/09/2024|1.13|1.13|162880000|161500000|180.22999572754|1
2024-11-01 23:35:47|01053|41004|APPS|326.31M|326310000|3.16|4085274|-27.82|36|2025-02-11|15/12/2024||0.1268||154820000|3.1600000858307|1|2024-11-06|15/09/2024||0.06||125850000|3.1600000858307|1
2024-11-01 23:35:55|01054|17159|LNW|8.34B|8340000000|94.22|716071|28.94|43|2025-03-04|15/12/2024||1.07||811200000|94.220001220703|1|2024-11-12|15/09/2024||1.07||825020000|94.220001220703|1
2024-11-01 23:36:07|01055|16806|OMCL|2.22B|2220000000|48.67|534185|35.98|46|2025-02-06|15/12/2024||0.4733||287850000|48.669998168945|1|2024-10-30|15/09/2024|0.56|0.42|282000000|280450000|40.119998931885|1
2024-11-01 23:36:17|01056|960584|WSC|6.75B|6750000000|36.54|2562762|-14.74|32|2025-02-25|15/12/2024||0.5721||642290000|36.540000915527|1|2024-10-30|15/09/2024|0.38|0.45|601000000|618270000|39.169998168945|1
2024-11-01 23:36:24|01057|1073227|INSP|5.72B|5720000000|190.71|595750|24.76|32|2025-02-11|15/12/2024||0.6874||237740000|190.71000671387|1|2024-11-04|15/09/2024||0.06||197590000|190.71000671387|1
2024-11-01 23:36:28|01058|1123145|||||||6|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
2024-11-01 23:36:34|01059|958242|RPD|2.52B|2520000000|39.95|689934|-11.88|6|2025-02-05|15/12/2024||0.5297||212110000|39.950000762939|1|2024-11-06|15/09/2024||0.52||210030000|39.950000762939|1
2024-11-01 23:36:41|01060|17300|SYNA|2.79B|2790000000|70.22|355639|-14.46|6|2025-01-30|15/12/2024||0.8378||262870000|70.220001220703|1|2024-11-07|15/09/2024||0.75||255240000|70.220001220703|1
2024-11-01 23:36:51|01061|100233|VRNS|5.77B|5770000000|51.23|1435747|50.04|44|2025-02-10|15/12/2024||0.1354||163030000|51.229999542236|1|2024-10-29|15/09/2024|0.12|0.07|148070000|141620000|57.380001068115|1
2024-11-01 23:36:58|01062|992965|BL|3.45B|3450000000|55.51|707473|15.19|6|2025-02-13|15/12/2024||0.5152||168120000|55.509998321533|1|2024-11-07|15/09/2024||0.52||163120000|55.509998321533|1
2024-11-01 23:37:02|01063|41307|FOXF|1.42B|1420000000|34.02|515359|-55.7|0||
2024-11-01 23:37:12|01064|986248|MEDP|9.93B|9930000000|319.56|342091|24.88|34|2025-02-17|15/12/2024||2.9||536680000|319.55999755859|1|2024-10-21|15/09/2024|3.01|2.78|533300000|543080000|356.39999389648|1
2024-11-01 23:37:18|01065|40050|AMBA|2.39B|2390000000|57.87|577025|24.42|6|2024-11-28|15/10/2024||0.03||79030000|57.869998931885|1|2024-08-27|15/07/2024|-0.13|-0.19|63720000|62100000|51.150001525879|1
2024-11-01 23:37:24|01066|15459|ARWR|2.41B|2410000000|19.49|1043871|-25.44|6|2025-02-05|15/12/2024||-1.27||12120000|19.489999771118|1|2024-11-25|15/09/2024||-0.97||55070000|19.489999771118|1
2024-11-01 23:37:32|01067|943118|WK|4.38B|4380000000|79.17|336211|-6.34|18|2025-02-25|15/12/2024||0.3425||192280000|79.169998168945|1|2024-11-06|15/09/2024||0.23||182680000|79.169998168945|1
2024-11-01 23:37:37|01068|958818|PFGC|12.60B|12600000000|80.86|908987|38.65|0||
2024-11-01 23:37:43|01069|16945|POWI|3.55B|3550000000|62.83|427424|-13.18|0||
2024-11-01 23:37:50|01070|17416|||||||18|2025-02-25|15/12/2024||1.57||1400000000|187.52000427246|1|2024-10-24|15/09/2024|1.26|1.32|1270000000|1270000000|178.99000549316|1
2024-11-01 23:37:55|01071|951001|BPMC|5.74B|5740000000|90.7|642951|46.09|0||
2024-11-01 23:38:03|01072|16089|FFIN|5.15B|5150000000|36.45|457644|49.77|6|2025-01-23|15/12/2024||0.388||141490000|36.450000762939|1|2024-10-17|15/09/2024|0.39|0.39|139470000|140620000|38.75|1
2024-11-01 23:38:10|01073|16219|NOVT|6.25B|6250000000|174.22|138006|28.94|12|2025-02-26|15/12/2024||0.9733||263990000|174.2200012207|1|2024-11-05|15/09/2024||0.85||242330000|174.2200012207|1
2024-11-01 23:38:19|01074|1077002|BJ|11.37B|11370000000|85.64|1472034|22.74|6|2024-11-21|15/10/2024||0.92||5130000000|85.639999389648|1|2024-08-22|15/07/2024|1.09|1.01|5210000000|5150000000|87.620002746582|1
2024-11-01 23:38:24|01075|16045|EXPO|4.83B|4830000000|95.39|190857|33.42|0||
2024-11-01 23:38:32|01076|16348|IIVI|31.42B|31420000000|227.08|55213|0|0||
2024-11-01 23:38:37|01077|1155835|SPT|1.55B|1550000000|26.97|495695|-37.86|0||
2024-11-01 23:38:43|01078|17254|STAA|1.42B|1420000000|28.56|830777|-33.08|6|2025-02-19|15/12/2024||0.0911||80310000|28.559999465942|1|2024-10-30|15/09/2024|0.2|0.18|88600000|86900000|30.290000915527|1
2024-11-01 23:38:48|01079|16678|MSTR|46.30B|46300000000|229.71|14168063|473.04|0||
2024-11-01 23:38:55|01080|1096240|TWST|2.44B|2440000000|41.57|760123|158.32|0||
2024-11-01 23:39:00|01081|16420|ZD|2.07B|2069999999.9999998|46.37|613284|-21.2|0||
2024-11-01 23:39:03|01082|15467|ASGN|4.07B|4070000000.0000005|91.06|264618|10.5|0||
2024-11-01 23:39:09|01083|1096129|UPWK|1.84B|1840000000|13.98|2460019|35.87|0||
2024-11-01 23:39:16|01084|17239|SPSC|6.26B|6260000000|166.47|183164|2.48|6|2025-02-06|15/12/2024||0.875||167570000|166.4700012207|1|2024-10-24|15/09/2024|0.92|0.83|163690000|159940000|189.75|1
2024-11-01 23:39:22|01085|17203|SMTC|3.35B|3350000000|44.57|1632000|229.04|0||
2024-11-01 23:39:25|01086|940768|||||||0||
2024-11-01 23:39:29|01087|16256|||||||0||
2024-11-01 23:39:34|01088|16236|HALO|7.23B|7230000000|57.19|1366429|50.91|0||
2024-11-01 23:39:39|01089|1009130|BHVN|5.01B|5010000000|50.88|970721|68.74|0||
2024-11-01 23:39:44|01090|21252|KBR|8.98B|8980000000|67.29|929647|15|0||
2024-11-01 23:39:46|01091|1027143|RDFN|1.25B|1250000000|10.34|6787149|118.32|0||
2024-11-01 23:39:50|01092|40083|NEO|1.79B|1790000000|14|690746|-1.31|0||
2024-11-01 23:39:54|01093|52417|CELH|7.32B|7320000000|31.48|7525287|-41.87|0||
2024-11-01 23:40:00|01094|21128|MMS|5.23B|5230000000|86.96|364036|15.08|0||
2024-11-01 23:40:12|01095|953821|WING|8.65B|8650000000|296.94|425887|46.41|0||
2024-11-01 23:40:19|01096|950998|NSA|5.42B|5420000000|41.62|618771|47.48|0||
2024-11-01 23:40:24|01097|1052916|EYE|863.42M|863420000|11.01|1927235|-33.33|0||
2024-11-01 23:40:27|01098|958147|||||||0||
2024-11-01 23:40:30|01099|15534|BCPC|5.57B|5570000000|171.46|107293|43.38|0||
2024-11-01 23:40:36|01100|15371|ALKS|4.28B|4280000000.0000005|26.47|1685148|4.73|6|2025-02-13|15/12/2024||0.7477||377260000|26.469999313354|1|2024-10-24|15/09/2024|0.73|0.72|378100000|383260000|27.85000038147|1
2024-11-01 23:40:39|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|0|0||
2024-11-01 23:40:44|01102|1084931|TENB|4.64B|4640000000|38.76|781381|-5.62|0||
2024-11-01 23:40:49|01103|20348|AMN|1.41B|1410000000|36.89|813350|-50.37|0||
2024-11-01 23:40:56|01104|20365|JBT|3.66B|3660000000|114.91|287854|7.57|0||
2024-11-01 23:41:01|01105|29662|MTDR|6.42B|6420000000|51.59|1551830|-14.45|0||
2024-11-01 23:41:10|01106|20275|SSD|7.55B|7550000000|178.79|215360|31.44|0||
2024-11-01 23:41:15|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0|0||
2024-11-01 23:41:20|01108|1096126|DE000SH0TLQ3=TBEA|5.34B|5340000000|16.5|7182396|15.22|0||
2024-11-01 23:41:27|01109|1171774|DOCN|3.75B|3750000000|40.83|1310958|99.7|0||
2024-11-01 23:41:33|01110|21037|NSP|2.82B|2820000000|75.18|256417|-24.25|0||
2024-11-01 23:41:39|01111|39261|HRI|5.95B|5950000000|210.17|276643|96.6|0||
2024-11-01 23:41:44|01112|21036|MXL|1.13B|1130000000|13.47|1273847|-15.12|0||
2024-11-01 23:41:52|01113|17437|UFPI|7.45B|7450000000|123.01|257658|27.73|0||
2024-11-01 23:41:58|01114|1156638|BEAM|1.81B|1810000000|22.95|838007|4.13|0||
2024-11-01 23:42:03|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|0|0||
2024-11-01 23:42:11|01116|1055910|DNLI|3.88B|3880000000|27.05|856114|36.42|0||
2024-11-01 23:42:17|01117|41304|FATE|275.02M|275020000|2.43|1304361|22.8|0||
2024-11-01 23:42:22|01118|1088195|BE|2.25B|2250000000|9.96|4939263|-4.19|0||
2024-11-01 23:42:28|01119|985128|ATKR|3.10B|3100000000|86.42|813606|-33.8|0||
2024-11-01 23:42:34|01120|101888|QTWO|5.12B|5120000000|85.09|500861|184.09|0||
2024-11-01 23:42:38|01121|994769|HGV|3.81B|3810000000|37.44|881636|4.18|0||
2024-11-01 23:42:43|01122|9222|DEN|4.56B|4560000000|88.69|1400791|0.03|0||
2024-11-01 23:42:48|01123|16719|NEOG|3.12B|3120000000|14.45|1446493|-3.18|0||
2024-11-01 23:42:51|01124|40089|||||||0||
2024-11-01 23:42:54|01125|21019|||||||0||
2024-11-01 23:43:00|01126|15761|CNMD|2.17B|2170000000|70.4|393506|-30.88|0||
2024-11-01 23:43:11|01127|20399|RHP|6.49B|6490000000|107.53|443016|23.66|0||
2024-11-01 23:43:17|01128|16502|LHCG|5.27B|5270000000|169.81|500155|0|0||
2024-11-01 23:43:23|01129|17001|PZZA|1.80B|1800000000|55.26|999094|-19.73|0||
2024-11-01 23:43:31|01130|16008|ENSG|8.76B|8760000000|154.33|524162|60.59|0||
2024-11-01 23:43:36|01131|101895|TNET|4.16B|4160000000|84.03|310808|-16.46|0||
2024-11-01 23:43:42|01132|16842|BYON|291.86M|291860000|6.35|2188501|-57.99|0||
2024-11-01 23:43:47|01133|16954|PRFT|2.67B|2670000000|75.96|389049|31.92|0||
2024-11-01 23:43:52|01134|986078|KNSL|9.89B|9890000000|426.03|149436|24.76|0||
2024-11-01 23:43:57|01135|16044|EXLS|6.68B|6680000000|41.67|882874|60.76|0||
2024-11-01 23:44:03|01136|21235|RLI|7.19B|7190000000|157.21|127903|17.07|0||
2024-11-01 23:44:08|01137|41018|TGTX|3.84B|3840000000|26.9|3604123|147.73|0||
2024-11-01 23:44:14|01138|955557|ALRM|2.63B|2630000000|53.42|402076|5.86|0||
2024-11-01 23:44:20|01139|16078|FELE|4.45B|4450000000|97.56|163059|12.56|0||
2024-11-01 23:44:25|01140|1156199|CRNC|128.34M|128340000|3.06|1496326|-79.45|0||
2024-11-01 23:44:30|01141|942650|NVRO|205.43M|205430000|5.53|605812|-62.26|0||
2024-11-01 23:44:37|01142|20505|MUSA|9.82B|9820000000|484.77|163917|33.69|0||
2024-11-01 23:44:42|01143|15867|CWST|6.30B|6300000000|99.34|349663|31.26|0||
2024-11-01 23:44:47|01144|1088200|SONO|1.55B|1550000000|12.8|2155535|17.45|0||
2024-11-01 23:44:50|01145|1096118|||||||0||
2024-11-01 23:44:56|01146|1166732|FUBO|573.05M|573050000|1.52|12404988|-27.2|0||
2024-11-01 23:45:00|01147|1010718|APPN|2.65B|2650000000|36.63|515077|-8.64|0||
2024-11-01 23:45:06|01148|24317|VG|5.39B|5390000000|20.99|4273064|0|0||
2024-11-01 23:45:12|01149|940816|TRUP|2.31B|2310000000|54.56|649458|167.74|0||
2024-11-01 23:45:17|01150|16227|GTLS|4.68B|4680000000|130|783926|5.12|0||
2024-11-01 23:45:22|01151|1153169|PGNY|1.35B|1350000000|15|2314369|-50.54|0||
2024-11-01 23:45:27|01152|1153690|SICPQ|28.18M|28180000|0.89|102024|270.83|0||
2024-11-01 23:45:33|01153|20162|AIT|8.91B|8910000000|231.5|241015|49.15|0||
2024-11-01 23:45:39|01154|20347|ABG|4.47B|4470000000|227.98|209642|16.04|0||
2024-11-01 23:45:44|01155|1096077|ARVN|1.83B|1830000000|26.9|579300|65.39|0||
2024-11-01 23:45:49|01156|13079|CCMP|4.97B|4970000000|173.69|484866|0|0||
2024-11-01 23:45:55|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|0|0||
2024-11-01 23:46:00|01158|17169|SHOO|3.26B|3260000000|44.75|596022|39.23|0||
2024-11-01 23:46:08|01159|20282|BOX|4.58B|4580000000|31.92|2149516|29|0||
2024-11-01 23:46:15|01160|20340|SEM|4.66B|4660000000|35.95|584493|42.2|0||
2024-11-01 23:46:37|01161|15323|ACIW|5.17B|5170000000|49.49|674923|143.08|6|2025-02-27|15/12/2024||0.91||484010000|49.490001678467|1|2024-11-07|15/09/2024||0.42||403260000|49.490001678467|1
2024-11-01 23:46:41|01162|32311|AEO|3.75B|3750000000|19.46|4163541|11.12|0||
2024-11-01 23:46:46|01163|16391|IRDM|3.34B|3340000000|29.31|1090085|-20.13|0||
2024-11-01 23:46:51|01164|1053088|ALTR|8.86B|8860000000|104|561237|67.46|0||
2024-11-01 23:47:01|01165|1137570|BBIO|4.77B|4770000000|25.48|1930134|-12.16|0||
2024-11-01 23:47:31|01166|997108|HLNE|10.06B|10060000000|179.9|413709|110.8|0||
2024-11-01 23:48:05|01167|13963|||||||0||
2024-11-01 23:48:14|01168|1084218|ALLK|111.95M|111950000|1.27|584262|-34.21|12|2025-03-04|15/12/2024||-0.2284||0.00|1.2699999809265|1|2024-11-11|15/09/2024||-0.25||0.00|1.2699999809265|1
2024-11-01 23:48:19|01169|101891|MGNI|1.75B|1750000000|12.41|1690409|87.95|0||
2024-11-01 23:48:27|01170|16461|KLIC|2.49B|2490000000|45.58|527716|7.84|6|2025-01-30|15/12/2024||0.33||183580000|45.580001831055|1|2024-11-13|15/09/2024||0.35||180030000|45.580001831055|1
2024-11-01 23:48:34|01171|16371|INSM|12.04B|12040000000|68.32|1724629|169.23|6|2025-02-20|15/12/2024||-1.23||98320000|68.319999694824|1|2024-10-31|15/09/2024|-1.27|-1.2|93420000|93350000|70.294998168945|1
2024-11-01 23:48:43|01172|1155092|SITM|3.95B|3950000000|170.6|182948|74.69|12|2025-01-29|15/12/2024||0.3264||58520000|170.60000610352|1|2024-11-06|15/09/2024||0.26||55100000|170.60000610352|1
2024-11-01 23:48:51|01173|1141594|PHR|1.07B|1070000000.0000001|18.47|359526|32.63|6|2024-12-04|15/10/2024||-0.27||106250000|18.469999313354|1|2024-09-04|15/07/2024|-0.31|-0.35|102100000|101590000|23.799999237061|1
2024-11-01 23:49:27|01174|20745|||||||6|2025-02-06|15/12/2024||0.6073||849440000|112.58000183105|1|2024-11-07|15/09/2024||1.37||922850000|112.58000183105|1
2024-11-01 23:50:04|01175|15574|||||||18|2025-02-17|15/12/2024||1.12||312240000|77.720001220703|1|2024-10-30|15/09/2024|0.99|1.07|286700000|293740000|87.480003356934|1
2024-11-01 23:50:14|01176|31051|MTSI|8.14B|8140000000.000001|112.65|470649|59.18|12|2025-01-30|15/12/2024||0.7543||204580000|112.65000152588|1|2024-11-07|15/09/2024||0.73||200480000|112.65000152588|1
2024-11-01 23:50:23|01177|1127881|PD|1.72B|1720000000|18.47|866193|-8.19|24|2024-11-29|15/10/2024||0.17||116560000|18.469999313354|1|2024-09-03|15/07/2024|0.21|0.17|115900000|116510000|19.780000686646|1
2024-11-01 23:50:33|01178|21052|BCO|4.57B|4570000000|103.44|281878|54.11|46|2025-02-19|15/12/2024||2.48||1300000000|103.44000244141|1|2024-11-06|15/09/2024||1.79||1280000000|103.44000244141|1
2024-11-01 23:50:44|01179|977677|RRR|5.46B|5460000000|51.99|470365|37.33|36|2025-02-05|15/12/2024||0.4884||499240000|51.990001678467|1|2024-11-07|15/09/2024||0.37||460630000|51.990001678467|1
2024-11-01 23:50:56|01180|15492|ATRC|1.63B|1630000000|33.51|608420|-5.23|46|2025-02-25|15/12/2024||-0.1492||120660000|33.509998321533|1|2024-10-29|15/09/2024|-0.17|-0.19|115900000|112230000|28.75|1
2024-11-01 23:51:05|01181|101906|SFBS|4.58B|4580000000|84.31|200630|76.48|24|2025-01-27|15/12/2024||1.05||127070000|84.309997558594|1|2024-10-21|15/09/2024|1.1|0.97|123670000|120630000|85.690002441406|1
2024-11-01 23:51:18|01182|1096499|AXNX|3.60B|3600000000|70.37|387757|35.79|30|2025-03-05|15/12/2024||0.2375||130800000|70.370002746582|1|2024-11-01|15/09/2024||0.11||113360000|70.300003051758|1
2024-11-01 23:51:29|01183|16538|LPSN|108.76M|108760000|1.2|2337672|-54.62|47|2025-02-20|15/12/2024||-0.004||71000000|1.2000000476837|1|2024-11-07|15/09/2024||-0.05||71180000|1.2000000476837|1
2024-11-01 23:51:40|01184|21089|SKY|5.25B|5250000000|91.49|419742|58.46|40|2025-02-10|15/12/2024||0.7667||607980000|91.48999786377|1|2024-10-28|15/09/2024|0.94|0.75|616900000|600520000|88.129997253418|1
2024-11-01 23:51:50|01185|9240|SWN|7.84B|7840000000|7.11|23685821|-0.7|47|2025-02-20|15/12/2024||0.1536||1580000000|7.1100001335144|1|2024-10-31|15/09/2024||0.0989||1490000000|7.1100001335144|1
2024-11-01 23:52:00|01186|960625|LIVN|2.8B|2800000000|51.13|516203|3.16|38|2025-02-19|15/12/2024||0.7878||321290000|51.130001068115|1|2024-10-30|15/09/2024|0.9|0.72|318100000|300460000|52.970001220703|1
2024-11-01 23:52:09|01187|20698|KWR|2.87B|2870000000|161.09|99443|6.2|46|2025-02-20|15/12/2024||1.92||469150000|161.08999633789|1|2024-10-31|15/09/2024|1.89|2.11|462300000|471410000|154.60000610352|1
2024-11-01 23:52:22|01188|21136|ROG|1.91B|1910000000|102.75|120310|-16.22|46|2025-02-19|15/12/2024||0.835||211750000|102.75|1|2024-10-24|15/09/2024|0.98|0.85|210300000|220100000|100.65000152588|1
2024-11-01 23:52:32|01189|50936|CYRX|356.26M|356260000|7.15|525138|-30.04|40|2024-11-07|15/09/2024||-0.32||58130000|7.1500000953674|1|2024-08-06|15/06/2024|-1.62|-0.39|57590000|57680000|7.4800000190735|1
2024-11-01 23:52:41|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
2024-11-01 23:52:50|01191|1057699|LPRO|688.68M|688680000|5.85|338607|-5.41|28|2025-02-20|15/12/2024||0.049||30290000|5.8499999046326|1|2024-11-07|15/09/2024||0.04||29350000|5.8499999046326|1
2024-11-01 23:53:01|01192|17026|UPBD|1.6B|1600000000|29.46|552034|11.9|46|2025-02-19|15/12/2024||0.9936||1060000000|29.459999084473|1|2024-10-31|15/09/2024|0.95|0.93|1070000000|1040000000|27.079999923706|1
2024-11-01 23:53:14|01193|15676|CCOI|3.87B|3870000000|81.61|386547|23.57|46|2025-02-20|15/12/2024||-1.14||259970000|81.610000610352|1|2024-11-07|15/09/2024||-1.19||258710000|81.610000610352|1
2024-11-01 23:53:24|01194|44409|LGIH|2.40B|2400000000|102.52|180468|1.5|44|2025-02-25|15/12/2024||3.11||792330000|102.51999664307|1|2024-11-05|15/09/2024||2.53||642140000|102.51999664307|1
2024-11-01 23:53:34|01195|20530|FIX|13.83B|13830000000|392.37|314208|111.51|46|2025-02-20|15/12/2024||3.43||1780000000|392.36999511719|1|2024-10-24|15/09/2024|4.09|3.97|1810000000|1840000000|412.01000976562|1
2024-11-01 23:53:43|01196|993270|IIPR|3.59B|3590000000|127|156595|77.97|33|2025-03-03|15/12/2024||1.49||79370000|127|1|2024-11-06|15/09/2024||1.45||77430000|127|1
2024-11-01 23:53:54|01197|15913|DIOD|2.78B|2780000000|60.16|368708|-10.17|46|2025-02-18|15/12/2024||0.495||351750000|60.159999847412|1|2024-11-07|15/09/2024||0.42||347000000|60.159999847412|1
2024-11-01 23:54:03|01198|1077150|EXPI|2.03B|2029999999.9999998|13.31|847845|0.76|34|2025-02-20|15/12/2024||0.0033||1050000000|13.310000419617|1|2024-11-07|15/09/2024||0.09||1270000000|13.310000419617|1
2024-11-01 23:54:15|01199|17485|VICR|2.06B|2060000000|46.04|190176|23.67|46|2025-02-20|15/12/2024||0.1754||87130000|46.040000915527|1|2024-10-22|15/09/2024|0.26|0.13|93170000|85230000|44.680000305176|1
2024-11-01 23:54:26|01200|1052244|CARG|3.20B|3200000000|31.15|670796|81.72|32|2025-02-26|15/12/2024||0.4613||225590000|31.14999961853|1|2024-11-07|15/09/2024||0.43||223540000|31.14999961853|1
2024-11-01 23:54:36|01201|15666|||||||45|2024-11-28|15/10/2024||0.36||826450000|46.979999542236|1|2024-09-17|15/07/2024|0.98|1.14|894400000|898090000|40.450000762939|1
2024-11-01 23:54:47|01202|39150|VC|2.51B|2510000000|91.19|284833|-19.95|46|2025-02-20|15/12/2024||1.9||970840000|91.190002441406|1|2024-10-24|15/09/2024|2.26|1.86|980000000|966520000|87.610000610352|1
2024-11-01 23:54:58|01203|6438|VIAV|2.20B|2200000000|9.86|1585773|20.68|42|2025-01-30|15/12/2024||0.0814||248600000|9.8599996566772|1|2024-10-31|15/09/2024|0.06|0.06|238200000|240100000|9.4499998092651|1
2024-11-01 23:55:09|01204|13938|DDD|454.15M|454150000|3.39|3217608|-18.03|46|2025-03-03|15/12/2024||-0.0529||120900000|3.3900001049042|1|2024-11-05|15/09/2024||-0.09||115740000|3.3900001049042|1
2024-11-01 23:55:19|01205|1137572|KRTX|12.58B|12580000000|329.83|829137|90.46|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
2024-11-01 23:55:29|01206|17540|WDFC|3.56B|3560000000|264.39|84894|23.44|46|2025-01-14|15/11/2024||1.31||147400000|264.39001464844|1|2024-10-17|15/08/2024|1.23|1.34|155990000|149200000|263.64999389648|1
2024-11-01 23:55:37|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
2024-11-01 23:55:46|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
2024-11-01 23:55:56|01209|977671|NGVT|1.53B|1530000000|42|336116|6.47|35|2025-02-11|15/12/2024||0.4227||316150000|42|1|2024-10-29|15/09/2024|1.1|0.88|376900000|376950000|35.740001678467|1
2024-11-01 23:56:03|01210|1161253|NARI|2.85B|2850000000|48.74|889506|-21.19|24|2025-03-04|15/12/2024||-0.0692||160470000|48.740001678467|1|2024-10-28|15/09/2024|-0.31|-0.12|153000000|150690000|43.700000762939|1
2024-11-01 23:56:18|01211|7926|TEX|3.44B|3440000000|51.42|793444|10.37|46|2025-02-06|15/12/2024||0.9508||1140000000|51.419998168945|1|2024-10-30|15/09/2024|1.46|1.26|1200000000|1190000000|54.259998321533|1
2024-11-01 23:56:29|01212|16638|MMSI|5.75B|5750000000|98.8|419921|38.84|46|2025-03-04|15/12/2024||0.835||347110000|98.800003051758|1|2024-10-30|15/09/2024|0.86|0.8|339800000|334580000|95.900001525879|1
2024-11-01 23:56:40|01213|942484|BOOT|3.84B|3840000000|125.47|674776|81.64|41|2025-01-22|15/12/2024||2.1||588590000|125.4700012207|1|2024-10-28|15/09/2024|0.95|0.96|425800000|424500000|158|1
2024-11-01 23:56:47|01214|21228|FN|8.79B|8790000000|242.53|576541|56.75|18|2025-02-10|15/12/2024||2.45||797270000|242.5299987793|1|2024-11-04|15/09/2024||2.38||771240000|242.5299987793|1
2024-11-01 23:56:59|01215|100223|ITCI|9.15B|9150000000|86.54|563620|66.54|42|2025-02-26|15/12/2024||-0.1023||187860000|86.540000915527|1|2024-10-30|15/09/2024|-0.25|-0.18|175400000|172350000|76.75|1
2024-11-01 23:57:08|01216|101868|IBP|6.11B|6110000000|216.85|258723|88.31|24|2025-02-19|15/12/2024||3||773350000|216.85000610352|1|2024-11-07|15/09/2024||2.99||758390000|216.85000610352|1
2024-11-01 23:57:14|01217|20656|PSB|6.55B|6550000000|187.44|481267|0|6|2022-10-28|15/09/2022||0.9052||111290000|187.44000244141|1|2022-08-02|15/06/2022||0.8965||110600000|187.44000244141|1
2024-11-01 23:57:23|01218|21153|CBT|5.97B|5970000000|109.02|370299|62.84|12|2025-02-10|15/12/2024||1.88||1020000000|109.01999664307|1|2024-11-04|15/09/2024||1.81||1010000000|109.01999664307|1
2024-11-01 23:57:29|01219|15302|AAON|9.18B|9180000000|113.47|374260|102.09|0||
2024-11-01 23:57:36|01220|20913|BMI|5.93B|5930000000|201.98|169751|44.16|6|2025-01-24|15/12/2024||1.07||201600000|201.97999572754|1|2024-10-17|15/09/2024|1.08|1.11|208400000|212080000|219.77000427246|1
2024-11-01 23:57:41|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|0|0||
2024-11-01 23:57:47|01222|8243|IGT|4.14B|4139999999.9999995|20.55|804333|-21.03|0||
2024-11-01 23:57:56|01223|17209|HLIO|1.60B|1600000000|47.95|182926|-9.53|12|2025-03-03|15/12/2024||0.546||195280000|47.950000762939|1|2024-11-05|15/09/2024||0.54||196410000|47.950000762939|1
2024-11-01 23:58:01|01224|41193|APAM|3.57B|3570000000|44.48|411544|31.71|0||
2024-11-01 23:58:13|01225|24288|WTS|6.44B|6440000000|193.68|149464|9.72|12|2025-02-05|15/12/2024||1.92||550060000|193.67999267578|1|2024-10-30|15/09/2024|2.03|1.99|544000000|541830000|197.75999450684|1
2024-11-01 23:58:19|01226|1025072|MGY|5.00B|5000000000|25|2058941|13.41|0||
2024-11-01 23:58:25|01227|13983|ITRI|5.04B|5040000000|111.81|531497|96.59|6|2025-03-03|15/12/2024||1.03||596860000|111.80999755859|1|2024-10-31|15/09/2024|1.84|1.13|615460000|596410000|103.86000061035|1
2024-11-01 23:58:33|01228|945652|DOOR|2.92B|2920000000|132.84|609121|64.51|12|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
2024-11-01 23:58:40|01229|1159380|ZNTL|232.52M|232520000|3.32|1905031|-83.3|6|2025-02-26|15/12/2024||-0.9728||0.00|3.3199999332428|1|2024-11-06|15/09/2024||-0.91||0.00|3.3199999332428|1
2024-11-01 23:58:47|01230|21194|CALX|2.35B|2350000000|35.5|453367|4.06|6|2025-01-22|15/12/2024||0.09||204350000|35.5|1|2024-10-28|15/09/2024|0.13|0.09|200900000|201060000|38.020000457764|1
2024-11-01 23:58:52|01231|16483|LANC|4.94B|4940000000|180.47|142292|1.44|0||
2024-11-01 23:59:00|01232|41272|SSTK|1.12B|1120000000|32.13|604917|-14.01|6|2025-02-06|15/12/2024||0.94||255430000|32.130001068115|1|2024-10-29|15/09/2024|1.31|0.95|250600000|240900000|29.530000686646|1
2024-11-01 23:59:04|01233|39328|CVLT|6.81B|6810000000|155.69|375934|138.57|0||
2024-11-01 23:59:13|01234|958234|LOB|1.82B|1820000000|41.06|170519|37.74|12|2025-01-22|15/12/2024||0.595||131730000|41.060001373291|1|2024-10-23|15/09/2024|0.28|0.55|129930000|128130000|46.770000457764|1
2024-11-01 23:59:18|01235|15927|DORM|3.91B|3910000000|127.79|146263|74.36|0||
2024-11-01 23:59:23|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|0|0||
2024-11-01 23:59:28|01237|16116|FOLD|3.39B|3390000000|11.47|2465549|4.01|0||
2024-11-01 23:59:34|01238|1131264|KTB|4.72B|4720000000|81.65|378813|88.36|0||
2024-11-01 23:59:40|01239|41209|EVTC|2.09B|2089999999.9999998|32.68|377163|1.17|0||
2024-11-01 23:59:45|01240|16148|FWRD|943.18M|943180000|34.24|838364|-43.63|0||
2024-11-01 23:59:51|01241|24305|WWW|1.23B|1230000000|15.36|1261393|101.44|0||
2024-11-01 23:59:56|01242|16119|FORM|3.00B|3000000000|38.75|639551|13.58|0||
2024-11-02 00:00:01|01243|15369|ALGT|1.12B|1120000000|63.01|410912|-1.41|0||
2024-11-02 00:00:14|01244|1162166|NKLA|198.85M|198850000|3.755|3430872|-87.49|0||
2024-11-02 00:00:27|01245|1142294|HCAT|467.44M|467440000|7.7|505027|7.47|0||
2024-11-02 00:00:34|01246|41321|PTCT|3.11B|3110000000|40.47|665286|116.37|0||
2024-11-02 00:00:39|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|0|0||
2024-11-02 00:00:44|01248|998046|RCM|6.02B|6020000000|14.26|3275644|17.85|0||
2024-11-02 00:00:53|01249|943153|TFIN|2.04B|2040000000|87.61|132903|43.09|0||
2024-11-02 00:01:00|01250|1056241|ASTH|2.66B|2660000000|54.49|250273|77.43|0||
2024-11-02 00:01:05|01251|940825|CDNA|1.20B|1200000000|22.64|918308|309.06|0||
2024-11-02 00:01:14|01252|32534|YELP|2.27B|2270000000|33.91|695720|-18.29|0||
2024-11-02 00:01:20|01253|945066|SHAK|5.27B|5270000000|124.1|944939|112.45|0||
2024-11-02 00:01:25|01254|20752|FSS|4.98B|4980000000|81.84|344422|40.95|0||
2024-11-02 00:01:30|01255|15881|CYTK|6.09B|6090000000|51.82|1174630|45.3|0||
2024-11-02 00:01:35|01256|1089332|CWK|2.98B|2980000000|13.03|1922815|80.67|0||
2024-11-02 00:01:40|01257|21166|KAI|4.03B|4030000000.0000005|343.38|61308|41.51|0||
2024-11-02 00:01:46|01258|21050|AMRC|1.68B|1680000000|32.33|329239|20.52|0||
2024-11-02 00:01:50|01259|15986|EGHT|282.33M|282330000|2.2|934258|-2.62|0||
2024-11-02 00:01:55|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|0|0||
2024-11-02 00:02:01|01261|39267|ENR|2.32B|2320000000|32.38|679145|1.81|0||
2024-11-02 00:02:15|01262|1061933|CDLX|207.33M|207330000|4.18|1192408|-64.44|0||
2024-11-02 00:02:19|01263|968968|EDIT|240.96M|240960000|2.91|1892972|-57.97|0||
2024-11-02 00:02:24|01264|1156642|SDGR|1.31B|1310000000|17.99|604839|-19.37|0||
2024-11-02 00:02:45|01265|955558|APPF|7.47B|7470000000|208.52|220759|12.88|0||
2024-11-02 00:02:51|01266|1164702|MP|2.97B|2970000000|18.23|3278300|14.08|0||
2024-11-02 00:02:56|01267|15446|THRM|1.3B|1300000000|43.27|207411|7.02|0||
2024-11-02 00:03:01|01268|101876|MC|5.12B|5120000000|66.93|630539|55.87|0||
2024-11-02 00:03:06|01269|1082075|DOMO|300.55M|300550000|7.81|338910|1.15|0||
2024-11-02 00:03:13|01270|1166011|OM|32.04M|32040000|0.61|1866062|-84.84|0||
2024-11-02 00:03:19|01271|1073204|ZUO|1.52B|1520000000|9.9|2524121|36.74|0||
2024-11-02 00:03:24|01272|39273|CVA|2.69B|2690000000|20.26|1036548|0|0||
2024-11-02 00:03:30|01273|17405|TTGT|807.75M|807750000|28.34|150157|22.93|0||
2024-11-02 00:03:36|01274|48679|FSRNQ|1.06M|1060000|0.0007|1965808|-99.98|0||
2024-11-02 00:03:42|01275|1061934|WHD|4.80B|4800000000|60.58|608728|28.84|0||
2024-11-02 00:03:48|01276|17514|VRTS|1.53B|1530000000|217.06|30502|15.75|0||
2024-11-02 00:03:53|01277|20930|HAE|3.65B|3650000000|71.47|604207|-17.63|0||
2024-11-02 00:03:58|01278|13935|CNS|4.95B|4950000000|98.04|199620|86.71|0||
2024-11-02 00:04:04|01279|16856|PACB|667.70M|667700000|2.44|8110452|-63.48|0||
2024-11-02 00:04:13|01280|29671|ZWS|6.28B|6280000000|37.08|1493749|31.99|0||
2024-11-02 00:04:19|01281|15434|RIOT|3.16B|3160000000|9.44|18311317|-9.5|0||
2024-11-02 00:04:23|01282|977732|RETA|6.57B|6570000000|172.36|964409|0|0||
2024-11-02 00:04:28|01283|21079|MED|197.90M|197900000|18.58|215535|-73.25|0||
2024-11-02 00:04:34|01284|16879|PCRX|760.63M|760630000|16.57|1095395|-41.36|0||
2024-11-02 00:04:40|01285|16956|PRGS|2.76B|2760000000|64.35|501221|25.42|0||
2024-11-02 00:04:44|01286|1153039|VIR|1.26B|1260000000|9.25|877500|-3.85|0||
2024-11-02 00:04:49|01287|48422|XNCR|1.47B|1470000000|21.26|505519|20.26|0||
2024-11-02 00:04:55|01288|1127922|PLMR|2.31B|2310000000|88.38|174959|75.26|0||
2024-11-02 00:05:00|01289|20437|CMP|495.32M|495320000|12.05|1033113|-51.29|0||
2024-11-02 00:05:06|01290|1164094|BIGC|408.20M|408200000|5.26|960679|-40.92|0||
2024-11-02 00:05:16|01291|15545|BECN|5.77B|5770000000|93.34|747718|26.18|0||
2024-11-02 00:05:21|01292|1056451|NMRK|3.55B|3550000000|14.63|1375686|130.41|0||
2024-11-02 00:05:26|01293|17432|UCTT|1.51B|1510000000|34.33|468110|37.77|0||
2024-11-02 00:05:32|01294|958250|GBT|4.62B|4620000000|68.49|3824945|0|0||
2024-11-02 00:05:36|01295|16296|HSKA|1.31B|1310000000|119.99|268834|0|0||
2024-11-02 00:05:42|01296|1169117|OCDX|4.19B|4190000000.0000005|17.63|1035050|0|0||
2024-11-02 00:05:48|01297|24304|WGO|1.65B|1650000000|57.11|566719|-6.1|0||
2024-11-02 00:05:53|01298|103921|TSE|157.69M|157690000|4.45|467189|-19.51|0||
2024-11-02 00:05:58|01299|1167600|SKIN|205.87M|205870000|1.66|1370204|-59.22|0||
2024-11-02 00:06:07|01300|16926|PLXS|3.99B|3990000000|147.01|139439|46.09|0||
2024-11-02 00:06:13|01301|942665|OCGN|270.59M|270590000|0.949|3628935|154.4|0||
2024-11-02 00:06:18|01302|16427|JJSF|3.20B|3200000000|165.86|73893|3.31|0||
2024-11-02 00:06:22|01303|15314|ACAD|2.45B|2450000000|14.81|1476275|-36.34|0||
2024-11-02 00:06:28|01304|15947|DVAX|1.54B|1540000000|11.78|2178006|-15.96|0||
2024-11-02 00:06:33|01305|20891|OMI|1.04B|1040000000|13.36|903738|-13.18|0||
2024-11-02 00:06:38|01306|8939|||||||0||
2024-11-02 00:06:44|01307|15477|VCEL|2.15B|2150000000|43.99|333286|25.83|0||
2024-11-02 00:06:50|01308|16390|IRBT|286.59M|286590000|9.55|922657|-72.92|0||
2024-11-02 00:06:56|01309|21237|SPXC|6.65B|6650000000|145.2|235238|77.13|0||
2024-11-02 00:07:04|01310|15680|CDXS|248.25M|248250000|3.5|577289|89.16|6|2025-02-26|15/12/2024||-0.0388||28200000|3.5|1|2024-10-31|15/09/2024|-0.29|-0.24|12830000|11490000|3.210000038147|1
2024-11-02 00:07:11|01311|20423|SXT|3.20B|3200000000|75.64|117608|34.71|0||
2024-11-02 00:07:16|01312|992765|IRTC|2.27B|2270000000|75.04|607846|-8.21|0||
2024-11-02 00:07:22|01313|39279|CHRD|7.66B|7660000000|123.8|803978|-24.34|0||
2024-11-02 00:07:28|01314|13859|OI|1.74B|1740000000|11.24|1452017|-24.06|0||
2024-11-02 00:07:33|01315|17021|RAVN|2.09B|2089999999.9999998|58.08|1599218|0|0||
2024-11-02 00:07:41|01316|958821|CSWI|6.03B|6030000000|358.45|200403|101.77|0||
2024-11-02 00:07:45|01317|20231|EVRI|1.14B|1140000000|13.33|891783|24|0||
2024-11-02 00:07:50|01318|955547|GKOS|7.20B|7200000000|131.77|500934|90.48|0||
2024-11-02 00:07:57|01319|1054959|SFIX|402.87M|402870000|3.25|2095704|-0.16|6|2024-12-03|15/10/2024||-0.14||307050000|3.25|1|2024-09-24|15/07/2024|-0.29|-0.2|319600000|318480000|3.789999961853|1
2024-11-02 00:08:01|01320|1165399|KYMR|2.96B|2960000000|46.47|413936|299.74|0||
2024-11-02 00:08:09|01321|41317|NSTGQ|3.37M|3370000|0.07|1404699|-94.81|6|2024-07-31|15/06/2024||-0.32||49810000|0.07000000029802|1|2024-05-07|15/03/2024||-0.645||45790000|0.18999999761581|1
2024-11-02 00:08:17|01322|1163040|ACCD|253.69M|253690000|3.2|1191337|-52.62|6|2025-01-13|15/11/2024||-0.33||106000000|3.2000000476837|1|2024-10-08|15/08/2024|-0.3|-0.44|106400000|105000000|3.9700000286102|1
2024-11-02 00:08:22|01323|16066|FCEL|192.38M|192380000|0.349|24281324|-66.92|6|2024-12-17|15/10/2024||-0.06||40440000|0.34900000691414|1|2024-09-05|15/07/2024|-0.07|-0.0728|23700000|22630000|0.41100001335144|1
2024-11-02 00:08:28|01324|15502|AVAV|6.06B|6060000000|216|308285|83.87|0||
2024-11-02 00:08:35|01325|1123967|SILK|1.12B|1120000000|27.49|1330493|270.99|6|2025-02-26|15/12/2024||-0.385||51500000|27.489999771118|1|2024-11-05|15/09/2024||-0.415||49800000|27.489999771118|1
2024-11-02 00:08:41|01326|1054802|APLS|3.42B|3420000000|27.98|2077944|-45.37|6|2025-03-04|15/12/2024||-0.1855||213260000|27.979999542236|1|2024-11-05|15/09/2024||-0.28||199910000|27.979999542236|1
2024-11-02 00:08:47|01327|999054|VRRM|3.82B|3820000000|23.12|1062418|31.23|0||
2024-11-02 00:08:52|01328|1054803|BAND|512.39M|512390000|18.7|242592|84.31|0||
2024-11-02 00:08:58|01329|1152337|SWTX|2.27B|2270000000|30.58|919265|26.01|0||
2024-11-02 00:09:03|01330|29711|VCRA|2.77B|2770000000|79.13|2646595|0|0||
2024-11-02 00:09:10|01331|20687|DY|5.10B|5100000000|175.2|322189|113.12|6|2024-11-20|15/10/2024||2.29||1230000000|175.19999694824|1|2024-08-21|15/07/2024|2.46|2.26|1200000000|1200000000|194.19999694824|1
2024-11-02 00:09:16|01332|1073228|EAF|491.19M|491190000|1.87|2321589|-50.29|0||
2024-11-02 00:09:24|01333|31171|BLMN|1.38B|1380000000|16.25|1399079|-29.22|6|2025-02-13|15/12/2024||0.6965||1110000000|16.25|1|2024-11-08|15/09/2024||0.2||1040000000|16.25|1
2024-11-02 00:09:30|01334|20442|EAT|4.66B|4660000000|104.92|1547576|197.88|0||
2024-11-02 00:09:37|01335|1166013|STEP|7.09B|7090000000|59|618508|113.23|0||
2024-11-02 00:09:42|01336|15775|COKE|9.95B|9950000000|1134.38|47250|78.68|0||
2024-11-02 00:09:48|01337|1163891|BFLY|378.38M|378380000|2.03|2160886|119.32|0||
2024-11-02 00:09:57|01338|17377|TREE|599.35M|599350000|45.15|196650|280.6|12|2025-03-04|15/12/2024||-0.1424||230930000|45.150001525879|1|2024-10-31|15/09/2024|0.8|0.18|260800000|244600000|58.040000915527|1
2024-11-02 00:10:03|01339|15634|CAKE|2.33B|2330000000|45.82|994881|49.77|0||
2024-11-02 00:10:10|01340|16396|IRWD|661.32M|661320000|4.19|1849747|-56.45|0||
2024-11-02 00:10:16|01341|15324|ACLS|2.80B|2800000000|86.09|602768|-33.09|0||
2024-11-02 00:10:22|01342|20968|HI|1.95B|1950000000|27.79|489505|-27.99|6|2025-01-29|15/12/2024||0.6275||747350000|27.790000915527|1|2024-11-13|15/09/2024||0.92||793380000|27.790000915527|1
2024-11-02 00:10:30|01343|41238|PRKS|3.05B|3050000000|52.57|913162|24.54|6|2025-02-26|15/12/2024||0.7885||392460000|52.569999694824|1|2024-11-07|15/09/2024||2.19||551100000|52.569999694824|1
2024-11-02 00:10:37|01344|100211|TWOUQ|771.79K|771790|0.27|3733212|-99.55|6|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
2024-11-02 00:11:46|01345|20625|CPE|2.38B|2380000000|35.76|2604590|-2.83|0||
2024-11-02 00:11:51|01346|1161147|SLQT|348.93M|348930000|2.04|1428621|44.93|0||
2024-11-02 00:12:01|01347|1163278|RLAY|950.40M|950400000|5.84|1943646|-17.42|12|2025-02-20|15/12/2024||-0.7498||88890|5.8400001525879|1|2024-11-06|15/09/2024||-0.77||88890|5.8400001525879|1
2024-11-02 00:12:07|01348|16864|PATK|2.59B|2590000000|115.77|182865|63.12|0||
2024-11-02 00:12:14|01349|17403|TTEC|245.30M|245300000|5.2|813267|-74.17|6|2025-02-26|15/12/2024||0.2657||569660000|5.1999998092651|1|2024-11-06|15/09/2024||0.14||539120000|5.1999998092651|1
2024-11-02 00:12:23|01350|16950|CDMO|653.90M|653900000|10.27|749462|70.26|0||
2024-11-02 00:12:34|01351|942357|BSIG|1.01B|1010000000|27.43|186273|67.88|0||
2024-11-02 00:12:38|01352|15782|CORT|5.13B|5130000000|47.62|872310|74.33|0||
2024-11-02 00:12:42|01353|39287|DAN|1.15B|1150000000|7.91|1690534|-31.94|0||
2024-11-02 00:12:52|01354|20391|AWR|3.06B|3060000000|81.59|196757|4.43|6|2025-02-19|15/12/2024||0.585||126000000|81.589996337891|1|2024-11-06|15/09/2024||0.98||161000000|81.589996337891|1
2024-11-02 00:12:57|01355|1165970|FROG|3.30B|3300000000|29.83|1442260|29.6|0||
2024-11-02 00:13:08|01356|48425|SRNE|1.47M|1470000|0.0027|181689|-93.92|12|2024-11-08|15/09/2024|||||0.00270000007004|1|2024-08-13|15/06/2024|||||0.00650000013411|1
2024-11-02 00:13:21|01357|20464|SBH|1.35B|1350000000|13.12|1265651|53.12|12|2025-01-30|15/12/2024||0.409||939470000|13.119999885559|1|2024-11-07|15/09/2024||0.48||935880000|13.119999885559|1
2024-11-02 00:13:30|01358|34151|NG|1.15B|1150000000|3.45|1109013|-0.29|0||
2024-11-02 00:13:40|01359|1166558|CCCC|385.52M|385520000|5.61|937600|305.3|6|2025-02-20|15/12/2024||-0.3667||7600000|5.6100001335144|1|2024-10-31|15/09/2024|-0.35|-0.38|15360000|5900000|5.5300002098083|1
2024-11-02 00:13:52|01360|1153166|BWIN|5.34B|5340000000|45.29|528728|120.5|27|2025-03-04|15/12/2024||0.3116||325480000|45.290000915527|1|2024-11-04|15/09/2024||0.34||348050000|45.290000915527|1
2024-11-02 00:13:58|01361|48419|HMHC|2.69B|2690000000|21.03|5519680|0|6|2022-08-04|15/06/2022||0.1273||306080000|21.030000686646|1|2022-05-05|15/03/2022||-0.3778||161360000|21.030000686646|1
2024-11-02 00:14:03|01362|1096139|RVLV|1.76B|1760000000|24.96|941359|83.85|0||
2024-11-02 00:14:10|01363|1169350|SANA|812.00M|812000000|3.66|1334943|13.27|0||
2024-11-02 00:14:17|01364|39268|CNK|3.57B|3570000000|29.85|2512062|79.43|6|2025-02-21|15/12/2024||0.4027||795050000|29.85000038147|1|2024-10-31|15/09/2024|1.19|0.55|922000000|884650000|30.479999542236|1
2024-11-02 00:14:27|01365|52660|OPRX|94.36M|94360000|5.15|122970|-35.56|30|2025-02-26|15/12/2024||0.3783||37090000|5.1500000953674|1|2024-11-05|15/09/2024||0.06||24990000|5.1500000953674|1
2024-11-02 00:14:40|01366|16382|IPAR|3.93B|3930000000|121.69|137008|-3.39|46|2025-03-04|15/12/2024||0.9559||369480000|121.69000244141|1|2024-11-06|15/09/2024|1.84|1.79|425000000|417300000|121.69000244141|1
2024-11-02 00:14:46|01367|958819|PJT|5.70B|5700000000|139.6|183263|72.45|6|2025-02-06|15/12/2024||1.26||383080000|139.60000610352|1|2024-10-29|15/09/2024|0.93|0.91|326000000|313460000|141.08000183105|1
2024-11-02 00:14:51|01368|16984|SAVA|1.25B|1250000000|26.21|2305244|19.77|0||
2024-11-02 00:14:57|01369|985947|KDMN|1.70B|1700000000|9.5|10424582|0|0||
2024-11-02 00:15:03|01370|1165415|CERE|8.19B|8189999999.999999|44.96|2193322|77.36|0||
2024-11-02 00:15:13|01371|1163684|PRCH|221.01M|221010000|2.21|1297111|293.9|21|2024-11-07|15/09/2024||-0.31||116770000|2.210000038147|1|2024-08-06|15/06/2024|-0.65|-0.54|110800000|116280000|1.7300000190735|1
2024-11-02 00:15:21|01372|15819|CRVL|5.17B|5170000000|302.14|32157|52.77|12|2024-11-01|15/09/2024|||||297.82000732422|1|2024-07-30|15/06/2024|1.25||211720000||307.82000732422|1
2024-11-02 00:15:32|01373|991166|CWH|2.02B|2020000000|20.21|1175025|16.09|34|2025-02-25|15/12/2024||-0.4918||1120000000|20.209999084473|1|2024-10-28|15/09/2024|0.13|0.11|1700000000|1640000000|21.069999694824|1
2024-11-02 00:15:47|01374|21074|JOE|2.96B|2960000000|50.68|170308|9.28|45|2024-10-23|15/09/2024|0.29||99000000||57.380001068115|1|2024-07-24|15/06/2024|0.42||111600000||62.479999542236|1
2024-11-02 00:15:56|01375|1163356|MEG|872.86M|872860000|25.71|550300|14.11|22|2025-02-26|15/12/2024||-0.075||195590000|25.709999084473|1|2024-11-06|15/09/2024||-0.08||185470000|25.709999084473|1
2024-11-02 00:16:04|01376|15855|CVCO|3.39B|3390000000|446.72|63134|65.1|18|2025-01-30|15/12/2024||4.86||472010000|446.7200012207|1|2024-10-31|15/09/2024|5.28|4.76|486340000|479800000|413.98001098633|1
2024-11-02 00:16:14|01377|989523|ELF|5.85B|5850000000|103.12|2394095|11.33|34|2025-01-29|15/12/2024||0.8886||326070000|103.12000274658|1|2024-11-06|15/09/2024||0.42||289300000|103.12000274658|1
2024-11-02 00:16:23|01378|1055909|QTRX|514.66M|514659999.99999994|13.43|407513|-38.34|24|2025-03-04|15/12/2024||-0.2263||35620000|13.430000305176|1|2024-11-06|15/09/2024||-0.24||34170000|13.430000305176|1
2024-11-02 00:16:32|01379|13087|URBN|3.30B|3300000000|35.67|1806736|5.09|18|2024-11-26|15/10/2024||0.85||1340000000|35.669998168945|1|2024-08-21|15/07/2024|1.24|1|1350000000|1340000000|40.240001678467|1
2024-11-02 00:16:38|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|0|6|2023-08-09|15/06/2023||-0.24||645400000|0.00999999977648|1|2023-05-11|15/03/2023||-0.33||644400000|0.00999999977648|1
2024-11-02 00:16:45|01381|15736|CLDX|1.71B|1710000000|25.68|1013306|10.56|0||
2024-11-02 00:16:56|01382|20773|PAR|2.22B|2220000000|61.43|377421|98.09|45|2024-11-08|15/09/2024||-0.09||91010000|61.430000305176|1|2024-08-08|15/06/2024|-0.23|-0.1784|78150000|115140000|44.720001220703|1
2024-11-02 00:17:05|01383|1096055|EB|320.98M|320980000|3.35|1736051|-57.5|31|2025-03-04|15/12/2024||-0.0708||75510000|3.3499999046326|1|2024-11-07|15/09/2024||-0.13||75790000|3.3499999046326|1
2024-11-02 00:17:17|01384|17506|CMPR|1.80B|1800000000|71.25|158058|20.23|46|2025-01-22|15/12/2024||2.43||968270000|71.25|1|2024-10-30|15/09/2024|-0.5|0.29|805000000|799150000|75.589996337891|1
2024-11-02 00:17:26|01385|962482|SENS|197.06M|197060000|0.34|4012710|-31.02|35|2024-11-07|15/09/2024||-0.03||4080000|0.34000000357628|1|2024-08-08|15/06/2024|-0.03|-0.03|4870000|4930000|0.3953999876976|1
2024-11-02 00:17:35|01386|1167501|BALY|709.57M|709570000|17.49|424220|124.58|23|2025-02-20|15/12/2024||-1.06||638170000|17.489999771118|1|2024-11-06|15/09/2024||-0.23||654190000|17.489999771118|1
2024-11-02 00:17:45|01387|39343|PRTA|883.61M|883610000|16.65|461747|-53.65|44|2025-02-13|15/12/2024||-1.04||10590000|16.64999961853|1|2024-11-01|15/09/2024||-1.18||1220000|17|1
2024-11-02 00:17:53|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
2024-11-02 00:18:01|01389|24353|TNC|1.57B|1570000000|83.19|98912|10.26|0||
2024-11-02 00:18:11|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
2024-11-02 00:18:21|01391|20878|KOS|1.74B|1740000000|3.68|7216621|-48.49|42|2025-03-03|15/12/2024||0.104||447620000|3.6800000667572|1|2024-11-04|15/09/2024||0.1||418650000|3.6800000667572|1
2024-11-02 00:18:27|01392|100232|MBUU|906.76M|906760000|43.93|218429|0.13|0||
2024-11-02 00:18:38|01393|16255|HEES|1.87B|1870000000|51.9|287460|28.03|12|2025-02-20|15/12/2024||0.935||380030000|51.900001525879|1|2024-10-29|15/09/2024|0.85|1|384900000|388180000|56.590000152588|1
2024-11-02 00:18:45|01394|100231|DRNA|2.99B|2990000000|38.22|5568959|0|6|2022-08-11|15/06/2022||-0.7458||18490000|38.220001220703|1|2022-05-09|15/03/2022||-0.7279||18490000|38.220001220703|1
2024-11-02 00:18:54|01395|39121|FOE|1.84B|1840000000|22.01|729508|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
2024-11-02 00:19:08|01396|6404|SHYF|449.81M|449810000|13.11|268692|13.53|46|2025-02-20|15/12/2024||0.1375||213240000|13.109999656677|1|2024-10-24|15/09/2024|0.18|0.17|194100000|207800000|11.739999771118|1
2024-11-02 00:19:19|01397|39249|CYH|551.42M|551420000|4.2|1534243|95.65|46|2025-02-19|15/12/2024||0.0784||3240000000|4.1999998092651|1|2024-10-23|15/09/2024|-0.3|-0.19|3090000000|3080000000|5.4899997711182|1
2024-11-02 00:19:30|01398|8950|LNN|1.30B|1300000000|119.79|60703|-5.44|46|2025-01-02|15/11/2024||1.4||169830000|119.79000091553|1|2024-10-24|15/08/2024|1.17|1.01|155000000|145370000|114.23999786377|1
2024-11-02 00:19:36|01399|1096506|BNGO|26.99M|26990000|0.2819|2031986|-78.21|6|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
2024-11-02 00:19:49|01400|17037|RDNT|4.92B|4920000000|66.54|541141|143.78|46|2025-03-04|15/12/2024||0.2213||460440000|66.540000915527|1|2024-11-11|15/09/2024||0.16||433910000|66.540000915527|1
2024-11-02 00:19:56|01401|16661|TELL|892.98M|892980000|0.999|51925063|41.72|6|2025-02-19|15/12/2024||-0.05||0.00|0.9990000128746|1|2024-10-30|15/09/2024||-0.06||0.00|0.9990000128746|1
2024-11-02 00:20:05|01402|1006460|YEXT|921.03M|921030000|7.2|848340|21.07|32|2024-12-04|15/10/2024||0.14||99570000|7.1999998092651|1|2024-09-04|15/07/2024|0.05|0.03|97900000|98140000|4.8099999427795|1
2024-11-02 00:20:19|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
2024-11-02 00:20:31|01404|20987|DIN|467.38M|467380000|30.66|633962|-31.44|46|2025-02-26|15/12/2024||1.4||203540000|30.659999847412|1|2024-11-06|15/09/2024||1.36||199080000|30.659999847412|1
2024-11-02 00:20:40|01405|986249|PTGX|2.74B|2740000000|46.76|607594|203.38|33|2024-11-06|15/09/2024||-0.58||1000000|46.759998321533|1|2024-08-06|15/06/2024|-0.5|-0.6|4170000|68000000|35.790000915527|1
2024-11-02 00:20:50|01406|16364|INFN|1.59B|1590000000|6.72|7606044|127.8|46|2025-02-20|15/12/2024||0.1957||479880000|6.7199997901917|1|2024-11-07|15/09/2024||0.07||402870000|6.7199997901917|1
2024-11-02 00:20:59|01407|945661|NVTAQ|286.49K|286490|0.001|195908|-99.83|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
2024-11-02 00:21:09|01408|17467|USPH|1.23B|1230000000|81.38|108028|-3.26|46|2025-02-20|15/12/2024||0.7191||169930000|81.379997253418|1|2024-11-05|15/09/2024||0.68||164210000|81.379997253418|1
2024-11-02 00:21:22|01409|15830|CSII|843.96M|843960000|20|959049|0|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2024-11-02 00:21:31|01410|1142327|XPEL|1.07B|1070000000.0000001|38.94|196734|-19.63|27|2025-03-04|15/12/2024||0.515||115900000|38.939998626709|1|2024-11-07|15/09/2024||0.54||113090000|38.939998626709|1
2024-11-02 00:21:47|01411|15774|COHU|1.28B|1280000000|27.35|340431|-17.76|46|2025-02-13|15/12/2024||-0.0023||98190000|27.35000038147|1|2024-10-31|15/09/2024|-0.08|-0.06|95300000|95750000|25.950000762939|1
2024-11-02 00:22:01|01412|16100|FIZZ|4.27B|4269999999.9999995|45.77|155235|4.52|39|2024-12-05|15/10/2024||0.49||309980000|45.770000457764|1|2024-09-05|15/07/2024|0.61|0.57|329000000|329590000|46.110000610352|1
2024-11-02 00:22:12|01413|20952|ALG|2.27B|2270000000|187.48|76864|6.9|45|2025-02-20|15/12/2024||2.54||411410000|187.47999572754|1|2024-10-31|15/09/2024|2.38|2.48|401300000|406720000|173.08999633789|1
2024-11-02 00:22:22|01414|8307|UIS|497.33M|497330000|7.19|568439|162.74|46|2025-02-24|15/12/2024||0.2467||546330000|7.1900000572205|1|2024-10-29|15/09/2024|-0.08|0.13|497000000|486500000|5.4299998283386|1
2024-11-02 00:22:37|01415|958829|SGRY|3.62B|3620000000|28.75|794625|27.15|38|2025-03-03|15/12/2024||0.4841||836500000|28.75|1|2024-11-12|15/09/2024||0.25||768990000|28.75|1
2024-11-02 00:22:50|01416|16454|KFRC|1.02B|1020000000|55.85|144820|-4.89|46|2025-02-10|15/12/2024||0.6658||345180000|55.849998474121|1|2024-10-28|15/09/2024|0.9|0.69|353300000|351180000|54.549999237061|1
2024-11-02 00:22:59|01417|985958|PI|5.49B|5490000000|194.71|533114|204.23|35|2025-02-05|15/12/2024||0.3989||90060000|194.71000671387|1|2024-10-23|15/09/2024|0.56|0.48|95200000|92880000|223.5|1
2024-11-02 00:23:10|01418|103928|CCS|2.77B|2770000000|88.6|268172|41.47|42|2025-01-29|15/12/2024||3.35||1290000000|88.599998474121|1|2024-10-23|15/09/2024|2.72|2.52|1100000000|1090000000|92.519996643066|1
2024-11-02 00:23:21|01419|100173|BLFS|1.11B|1110000000|24.07|313623|128.74|42|2024-11-07|15/09/2024||-0.08||25540000|24.069999694824|1|2024-08-08|15/06/2024|-0.5|-0.14|28300000|23950000|22.049999237061|1
2024-11-02 00:23:30|01420|16647|MNRO|822.11M|822110000|27.65|479052|11.38|24|2025-01-22|15/12/2024||0.328||308660000|27.64999961853|1|2024-10-30|15/09/2024|0.17|0.26|301390000|300060000|26.790000915527|1
2024-11-02 00:23:38|01421|1167746|HYFM|28.09M|28090000|0.6111|193400|-29.55|22|2025-02-26|15/12/2024||-0.2363||41400000|0.61110001802444|1|2024-11-07|15/09/2024||-0.21||46810000|0.61110001802444|1
2024-11-02 00:23:47|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|0|30|2022-07-28|15/06/2022||0.335||224080000|13.869999885559|1|2022-04-28|15/03/2022||0.31||216300000|13.869999885559|1
2024-11-02 00:23:56|01423|1121154|ALEC|485.63M|485630000|5.03|481371|-9.89|30|2024-11-12|15/09/2024||-0.53||15700000|5.0300002098083|1|2024-08-07|15/06/2024|-0.4|-0.5|15080000|14360000|5.0599999427795|1
2024-11-02 00:24:07|01424|8296|EPAC|2.40B|2400000000|44.26|302578|56.18|46|2024-12-17|15/11/2024||0.47||150000000|44.259998321533|1|2024-10-15|15/08/2024|0.5|0.53|159000000|157000000|43.909999847412|1
2024-11-02 00:24:19|01425|20599|RGR|671.47M|671470000|40.01|132086|-27.71|46|2025-02-19|15/12/2024||0.85||148250000|40.009998321533|1|2024-10-30|15/09/2024|0.28|0.56|122290000|137050000|41.150001525879|1
2024-11-02 00:24:28|01426|8002|ATI|7.61B|7610000000|53.38|1387871|41.2|46|2025-01-30|15/12/2024||0.7356||1170000000|53.380001068115|1|2024-10-29|15/09/2024|0.6|0.66|1050000000|1120000000|63.220001220703|1
2024-11-02 00:24:39|01427|16687|MVIS|221.27M|221270000|1.02|1722039|-45.99|46|2025-03-05|15/12/2024||-0.1||5000000|1.0199999809265|1|2024-11-07|15/09/2024||-0.1||1500000|1.0199999809265|1
2024-11-02 00:24:52|01428|16691|MYRG|2.10B|2100000000|130.09|231537|15.56|46|2025-03-05|15/12/2024||0.798||974560000|130.08999633789|1|2024-10-30|15/09/2024|0.65|0.35|888000000|917180000|116.45999908447|1
2024-11-02 00:24:59|01429|985959|TPIC|163.35M|163350000|3.45|585050|52.01|12|2025-02-20|15/12/2024||-0.0645||367770000|3.4500000476837|1|2024-11-07|15/09/2024||-0.28||360510000|3.4500000476837|1
2024-11-02 00:25:10|01430|16696|ONTO|8.68B|8680000000|176.1|650156|74.79|46|2025-02-06|15/12/2024||1.41||259240000|176.10000610352|1|2024-10-31|15/09/2024|1.34|1.32|252000000|250830000|207.41000366211|1
2024-11-02 00:25:22|01431|24298|USNA|708.94M|708940000|37.29|82751|-16.88|46|2025-02-11|15/12/2024||0.61||215480000|37.290000915527|1|2024-10-22|15/09/2024|0.56|0.49|200220000|206140000|35.049999237061|1
2024-11-02 00:25:34|01432|6508|EXTR|1.99B|1990000000|15.09|1291896|-16.41|46|2025-01-29|15/12/2024||0.1811||277910000|15.090000152588|1|2024-10-30|15/09/2024|0.17|0.12|269200000|260550000|14.220000267029|1
2024-11-02 00:25:45|01433|942668|JYNT|166.16M|166160000|11.08|47626|46.75|41|2024-11-07|15/09/2024||0.01||28380000|11.079999923706|1|2024-08-08|15/06/2024|-0.24|-0.02|30260000|29400000|11.909999847412|1
2024-11-02 00:25:53|01434|1141821|CSTL|915.87M|915870000|33.15|416010|120.83|27|2025-03-04|15/12/2024||-0.7537||58150000|33.150001525879|1|2024-11-04|15/09/2024||||79850000|33.150001525879|1
2024-11-02 00:26:01|01435|1096423|GDYN|1.17B|1170000000|15.24|352293|55.77|26|2025-02-27|15/12/2024||0.0788||85180000|15.239999771118|1|2024-10-31|15/09/2024|0.1|0.09|87400000|85070000|15.930000305176|1
2024-11-02 00:26:10|01436|945651|ASPN|1.48B|1480000000|18.05|2270823|131.39|40|2025-02-13|15/12/2024||0.0214||94070000|18.049999237061|1|2024-11-06|15/09/2024||-0.06||107850000|18.049999237061|1
2024-11-02 00:26:22|01437|946347|RCKT|1.54B|1540000000|16.98|839700|-12.37|37|2024-11-06|15/09/2024||-0.75||0.00|16.979999542236|1|2024-08-05|15/06/2024|-0.74|-0.72|0.00||20.875|1
2024-11-02 00:26:33|01438|52320|AVXL|585.94M|585940000|6.83|770162|17.79|38|2025-02-06|15/12/2024||-0.19||0.00|6.8299999237061|1|2024-11-25|15/09/2024||-0.16||0.00|6.8299999237061|1
2024-11-02 00:26:41|01439|1137414|MORF|2.86B|2860000000|56.99|2476711|184.24|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
2024-11-02 00:26:51|01440|20894|PRO|992.01M|992010000|20.95|695872|-41.12|46|2025-02-06|15/12/2024||0.0818||85180000|20.950000762939|1|2024-10-29|15/09/2024|0.14|0.09|82700000|82330000|19.069999694824|1
2024-11-02 00:27:02|01441|16619|MGRC|2.84B|2840000000|115.36|274472|14.86|46|2025-02-19|15/12/2024||1.57||230460000|115.36000061035|1|2024-10-24|15/09/2024|1.87|1.27|266800000|227760000|106.23000335693|1
2024-11-02 00:27:11|01442|1073208|LASR|589.06M|589060000|12.26|304492|49.64|29|2025-02-19|15/12/2024||-0.0563||59970000|12.260000228882|1|2024-11-07|15/09/2024||-0.08||55410000|12.260000228882|1
2024-11-02 00:27:22|01443|39294|BKE|2.10B|2100000000|42.18|375995|34.43|44|2024-11-15|15/10/2024||0.88||287740000|42.180000305176|1|2024-08-23|15/07/2024|0.78|0.76|282400000|272410000|41.669998168945|1
2024-11-02 00:27:33|01444|16918|PLCE|174.75M|174750000|14.07|2387251|-47.98|44|2024-11-14|15/10/2024||2.86||442070000|14.069999694824|1|2024-09-11|15/07/2024|0.3|-1.05|319700000|320140000|4.9000000953674|1
2024-11-02 00:27:41|01445|52609|BLNK|205.84M|205840000|2.04|4707895|-16.81|24|2024-11-07|15/09/2024||-0.15||36490000|2.039999961853|1|2024-08-07|15/06/2024|-0.18|-0.17|33260000|39020000|2.6900000572205|1
2024-11-02 00:27:52|01446|17321|TCBI|3.55B|3550000000|76.8|405209|41.56|46|2025-01-16|15/12/2024||1.11||284720000|76.800003051758|1|2024-10-17|15/09/2024|1.6|-1.97|125330000|279690000|78.459999084473|1
2024-11-02 00:28:03|01447|16755|NSIT|5.62B|5620000000|172.21|241850|21.06|46|2025-02-13|15/12/2024||3.5||2520000000|172.21000671387|1|2024-10-31|15/09/2024|2.19|2.37|2100000000|2340000000|203.88999938965|1
2024-11-02 00:28:20|01448|20587|MLI|9.27B|9270000000|81.46|782538|115.37|46|2025-02-11|15/12/2024||1.06||847000000|81.459999084473|1|2024-10-22|15/09/2024|1.48|1.32|997800000|936000000|72.080001831055|1
2024-11-02 00:28:29|01449|1168402|ARKO|773.35M|773350000|6.66|313653|-12.15|23|2025-03-04|15/12/2024||0.0175||2270000000|6.6599998474121|1|2024-11-07|15/09/2024||0.12||2410000000|6.6599998474121|1
2024-11-02 00:28:36|01450|1168812|STEM|61.44M|61440000|0.4|7892845|-88.58|21|2025-02-20|15/12/2024||-0.1235||143140000|0.40000000596046|1|2024-10-30|15/09/2024|-0.91|-0.19|29300000|56800000|0.54100000858307|1
2024-11-02 00:28:46|01451|940766|OEC|899.28M|899280000|15.4|548440|-26.48|42|2025-02-13|15/12/2024||0.4217||481470000|15.39999961853|1|2024-11-07|15/09/2024||0.48||483540000|15.39999961853|1
2024-11-02 00:28:55|01452|1097533|GRWG|123.37M|123370000|2.09|477833|0.24|24|2024-11-12|15/09/2024||-0.11||48700000|2.0899999141693|1|2024-08-08|15/06/2024|-0.1|-0.08|53500000|54380000|1.8999999761581|1
2024-11-02 00:29:03|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
2024-11-02 00:29:13|01454|1050145|DCPH|2.21B|2210000000|25.59|1932672|115.77|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
2024-11-02 00:29:23|01455|41328|SFM|13.00B|13000000000|130.21|1236583|216.56|46|2025-02-20|15/12/2024||0.5755||1860000000|130.21000671387|1|2024-10-30|15/09/2024|0.91|0.76|1950000000|1870000000|119.69000244141|1
2024-11-02 00:29:29|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
2024-11-02 00:29:38|01457|960609|PRPL|97.91M|97910000|0.91|300049|6.31|31|2024-11-04|15/09/2024||-0.1||126630000|0.91000002622604|1|2024-08-05|15/06/2024|-0.13|-0.12|120300000|127940000|1.25|1
2024-11-02 00:29:49|01458|20522|CDE|2.45B|2450000000|6.15|8885726|161.79|46|2025-02-19|15/12/2024||0.104||300900000|6.1500000953674|1|2024-11-06|15/09/2024||0.08||289190000|6.1500000953674|1
2024-11-02 00:30:00|01459|21171|MD|1.04B|1040000000|15.21|651993|9.9|46|2025-02-13|15/12/2024||0.3671||484900000|15.210000038147|1|2024-11-01|15/09/2024|0.23|0.37|511000000|498870000|12.319999694824|1
2024-11-02 00:30:10|01460|15691|CERS|284.43M|284430000|1.52|1286400|13.77|45|2025-02-20|15/12/2024||-0.018||53080000|1.5199999809265|1|2024-10-30|15/09/2024|-0.02|-0.03|50650000|49900000|1.7000000476837|1
2024-11-02 00:30:19|01461|102883|GPRO|209.24M|209240000|1.37|1196795|-46.22|42|2025-02-05|15/12/2024||0.0276||268890000|1.3700000047684|1|2024-11-07|15/09/2024||-0.04||255000000|1.3700000047684|1
2024-11-02 00:30:31|01462|17234|SPNS|2.07B|2069999999.9999998|37.01|87032|40.33|42|2025-02-25|15/12/2024||0.378||141490000|37.009998321533|1|2024-11-11|15/09/2024||0.38||140290000|37.009998321533|1
2024-11-02 00:30:52|01463|976451|BATRK|2.49B|2490000000|40.21|288304|12.02|36|2024-11-06|15/09/2024||0.10||273200000|40.209999084473|1|2024-08-08|15/06/2024|0.46|0.34|282880000|281700000|41.939998626709|1
2024-11-02 00:31:03|01464|42590|MGNX|243.99M|243990000|3.87|663730|-30.81|45|2025-03-04|15/12/2024||-0.6237||27990000|3.8699998855591|1|2024-11-05|15/09/2024||0.21||87610000|3.8699998855591|1
2024-11-02 00:31:13|01465|961626|AXSM|4.26B|4260000000|88.84|422099|37.77|34|2025-03-03|15/12/2024||-1.14||113020000|88.839996337891|1|2024-11-12|15/09/2024||-1.38||98320000|88.839996337891|1
2024-11-02 00:31:22|01466|1168632|RSI|2.46B|2460000000|10.91|1740353|205.65|21|2025-03-05|15/12/2024||0.0516||235770000|10.909999847412|1|2024-10-30|15/09/2024|0.05|-0.0008|232100000|206220000|10.609999656677|1
2024-11-02 00:31:32|01467|15719|CHRS|82.95M|82950000|0.723|2285989|-76.72|42|2025-02-27|15/12/2024||-0.2164||60260000|0.72299998998642|1|2024-11-06|15/09/2024||-0.16||58980000|0.72299998998642|1
2024-11-02 00:31:42|01468|41266|MODN|1.18B|1180000000|30|1028840|23.41|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
2024-11-02 00:31:52|01469|15505|AVID|1.19B|1190000000|27.04|533992|0.07|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
2024-11-02 00:32:01|01470|1073226|ROAD|4.16B|4160000000|78.75|364261|98.81|33|2025-02-07|15/12/2024||0.2177||462310000|78.75|1|2024-12-09|15/09/2024||0.59||542740000|78.75|1
2024-11-02 00:32:11|01471|17291|SWBI|588.01M|588010000|13.16|364859|-11.29|45|2024-12-05|15/10/2024||0.17||132420000|13.159999847412|1|2024-09-05|15/07/2024|-0.02|-0.02|86680000|102520000|14.25|1
2024-11-02 00:32:19|01472|1167332|TLS|253.62M|253620000|3.55|733644|57.4|21|2024-11-07|15/09/2024||-0.14||22990000|3.5499999523163|1|2024-08-09|15/06/2024|-0.09|-0.14|28500000|26520000|3.7699999809265|1
2024-11-02 00:32:29|01473|16266|HIBB|1.05B|1050000000|87.49|513580|90.57|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
2024-11-02 00:32:40|01474|1137573|REAL|322.78M|322780000|2.99|1981128|116.42|27|2025-03-04|15/12/2024||-0.0426||157690000|2.9900000095367|1|2024-11-04|15/09/2024||-0.12||142250000|2.9900000095367|1
2024-11-02 00:32:48|01475|48420|MMATQ|474.07K|474070|0.071|150638|-99.38|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
2024-11-02 00:32:58|01476|39304|WCC|9.41B|9410000000|188.17|689214|46.45|46|2025-02-18|15/12/2024||3.41||5440000000|188.16999816895|1|2024-10-31|15/09/2024|3.58|3.21|5500000000|5460000000|177.80000305176|1
2024-11-02 00:33:14|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
2024-11-02 00:33:25|01478|15693|CEVA|560.65M|560650000|23.68|176951|36.01|46|2025-02-12|15/12/2024||0.1085||26960000|23.680000305176|1|2024-11-07|15/09/2024||0.1||26790000|23.680000305176|1
2024-11-02 00:33:36|01479|961108|VRAYQ|366.80K|366800|0.002|3670377|100|36|2025-02-25|15/12/2024||-0.11||34870000|0.00200000009499|1|2024-11-01|15/09/2024||-0.12||31800000|0.00200000009499|1
2024-11-02 00:33:48|01480|100207|HRTX|269.21M|269210000|1.78|2005859|176.72|44|2025-02-20|15/12/2024||-0.0239||39580000|1.7799999713898|1|2024-11-12|15/09/2024||-0.04||36610000|1.7799999713898|1
2024-11-02 00:33:59|01481|102914|RDUS_OLD|479.81M|479810000|10.08|1593994|0|38|2024-10-24|15/08/2024|-0.56|-0.33|771000000|680800000|10.079999923706|1|2024-07-02|15/05/2024|-0.59|-0.66|674000000|693900000|10.079999923706|1
2024-11-02 00:34:19|01482|1166431|LUNG|246.66M|246660000|6.27|259798|-31.17|24|2025-02-19|15/12/2024||-0.4711||22710000|6.2699999809265|1|2024-10-30|15/09/2024|0.36|-0.45|20400000|20290000|6.7699999809265|1
2024-11-02 00:34:29|01483|1052242|KIDS|657.91M|657910000|27.36|162474|7.71|32|2025-03-05|15/12/2024||-0.3167||50480000|27.360000610352|1|2024-11-06|15/09/2024||-0.23||53730000|27.360000610352|1
2024-11-02 00:34:40|01484|15493|ATRI|809.44M|809440000|459.92|25830|38.41|41|2024-11-05|15/09/2024|||||459.92001342773|1|2024-08-08|15/06/2024|||||458.51000976562|1
2024-11-02 00:34:50|01485|949612|UUUU|1.08B|1080000000|5.6|3413195|-25.03|39|2024-10-31|15/09/2024|-0.07|-0.04|4050000|5100000|6.3299999237061|1|2024-08-02|15/06/2024|-0.04|-0.07|8720000|3850000|5.2300000190735|1
2024-11-02 00:35:02|01486|1054772|SNBR|306.48M|306480000|12.71|421653|-11.5|35|2025-02-19|15/12/2024||0.0502||430790000|12.710000038147|1|2024-10-30|15/09/2024|-0.14|-0.22|427000000|445960000|13.35000038147|1
2024-11-02 00:35:15|01487|1131121|IHRT|317.24M|317240000|2.09|584505|-7.91|33|2025-02-27|15/12/2024||0.484||1190000000|2.0899999141693|1|2024-11-07|15/09/2024||0.01||999990000|2.0899999141693|1
2024-11-02 00:35:26|01488|20713|PLOW|529.32M|529320000.00000006|22.96|172591|-8.93|46|2025-03-03|15/12/2024||0.5133||168770000|22.959999084473|1|2024-10-28|15/09/2024|0.24|0.21|129400000|141200000|25.659999847412|1
2024-11-02 00:35:37|01489|31047|LMAT|2.15B|2150000000|94.86|114270|84.84|46|2025-02-20|15/12/2024||0.458||55490000|94.860000610352|1|2024-10-31|15/09/2024|0.49|0.44|54800000|53500000|89.050003051758|1
2024-11-02 00:35:47|01490|1073623|LOVE|452.60M|452600000|29.09|271678|70.33|32|2024-12-04|15/10/2024||0.1||155260000|29.090000152588|1|2024-09-12|15/07/2024|-0.38|-0.4383|156590000|155070000|21.020000457764|1
2024-11-02 00:35:55|01491|1163343|ALXO|75.32M|75320000|1.45|809486|-80.25|23|2024-11-13|15/09/2024||-0.78||0.00|1.4500000476837|1|2024-08-09|15/06/2024|-0.76|-0.74|||2.6300001144409|1
2024-11-02 00:36:05|01492|942670|UPLD|57.94M|57940000|2.13|139374|-35.71|40|2025-02-20|15/12/2024||0.188||67710000|2.1300001144409|1|2024-11-07|15/09/2024||0.17||66780000|2.1300001144409|1
2024-11-02 00:36:13|01493|1165436|DNMR|40.20M|40200000|0.333|627374|-75.6|19|2024-11-14|15/09/2024||-0.2||8580000|0.33300000429153|1|2024-08-08|15/06/2024|-0.19|-0.23|7600000|8980000|0.41029998660088|1
2024-11-02 00:36:22|01494|1010720|PENG|851.04M|851040000|15.97|988967|10.42|32|2025-01-07|15/11/2024||0.41||335000000|15.970000267029|1|2024-10-15|15/08/2024|0.37|0.4005|311150000|325000000|20.85000038147|1
2024-11-02 00:36:32|01495|1076636|CHX|5.33B|5330000000|27.95|1644457|-6.8|32|2025-02-11|15/12/2024||0.4583||922190000|27.950000762939|1|2024-10-23|15/09/2024|0.44|0.45|906530000|916500000|29.569999694824|1
2024-11-02 00:36:42|01496|100237|RVNC|607.45M|607450000|5.8|4643690|-25.6|44|2025-03-04|15/12/2024||-0.168||87940000|5.8000001907349|1|2024-11-05|15/09/2024||-0.27||68180000|5.8000001907349|1
2024-11-02 00:36:49|01497|1163489|NRIX|1.73B|1730000000|24.47|682036|334.28|23|2025-02-12|15/11/2024||-0.67||15620000|24.469999313354|1|2024-10-14|15/08/2024|-0.67|-0.67|12600000|14980000|23.629999160767|1
2024-11-02 00:36:59|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
2024-11-02 00:37:10|01499|101850|ATEN|1.08B|1080000000|14.62|579285|36.92|43|2025-02-11|15/12/2024||0.2265||71520000|14.619999885559|1|2024-11-07|15/09/2024||0.18||63780000|14.619999885559|1
2024-11-02 00:37:19|01500|995093|JELD|1.20B|1200000000|14.23|511421|22.49|34|2025-02-25|15/12/2024||0.4292||970570000|14.229999542236|1|2024-11-04|15/09/2024||0.4||990640000|14.229999542236|1
2024-11-02 00:37:30|01501|20872|HL|3.98B|3980000000|6.4|10636112|60.25|46|2025-02-12|15/12/2024||0.0466||233850000|6.4000000953674|1|2024-11-06|15/09/2024||0.04||229400000|6.4000000953674|1
2024-11-02 00:37:41|01502|17079|RBC|8.72B|8720000000|285.3|137657|28.45|46|2025-02-06|15/12/2024||2.18||395000000|285.29998779297|1|2024-11-01|15/09/2024|2.29|2.29|397900000|403890000|280.35000610352|1
2024-11-02 00:37:49|01503|1164710|HRMY|1.89B|1890000000|33.09|646576|31.08|22|2025-02-19|15/12/2024||0.6877||199030000|33.090000152588|1|2024-10-29|15/09/2024|0.79|0.67|186040000|186010000|35.75|1
2024-11-02 00:37:59|01504|8286|THC|14.82B|14820000000|156.13|1129321|191.99|47|2025-02-06|15/12/2024||2.88||5290000000|156.13000488281|1|2024-10-29|15/09/2024|2.93|2.35|5120000000|5050000000|139.49000549316|1
2024-11-02 00:38:11|01505|24359|VVI|789.86M|789860000|37.42|117317|54.58|46|2025-02-06|15/12/2024||-1.31||268670000|37.419998168945|1|2024-11-07|15/09/2024||1.79||435710000|37.419998168945|1
2024-11-02 00:38:18|01506|1177783|CCSI|428.01M|428010000|22.9|126073|6.63|17|2025-02-19|15/12/2024||1.21||83170000|22.89999961853|1|2024-11-07|15/09/2024||1.29||85270000|22.89999961853|1
2024-11-02 00:38:27|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
2024-11-02 00:38:39|01508|16481|GDEN|835.00M|835000000|29.38|175387|-3.83|45|2024-11-07|15/09/2024||0.09||162860000|29.379999160767|1|2024-08-08|15/06/2024|0.0248|0.1931|167330000|173610000|27.670000076294|1
2024-11-02 00:38:47|01509|1096424|UTZ|2.43B|2430000000|17.35|720461|46.3|23|2025-02-27|15/12/2024||0.196||355190000|17.35000038147|1|2024-10-31|15/09/2024|0.21|0.2|365500000|364020000|16.209999084473|1
2024-11-02 00:38:55|01510|1013390|SAFE|1.48B|1480000000|20.7|353730|34.01|30|2025-02-17|15/12/2024||0.3793||90870000|20.700000762939|1|2024-10-28|15/09/2024|0.37|0.37|90700000|89450000|23.010000228882|1
2024-11-02 00:39:07|01511|24411|UMH|1.43B|1430000000|18.21|471958|34.37|45|2024-11-06|15/09/2024||0.02||57350000|18.209999084473|1|2024-08-06|15/06/2024|-0.01|0.01|60330000|55170000|18.120000839233|1
2024-11-02 00:39:17|01512|20545|NUS|317.59M|317590000|6.34|1065055|-66.76|46|2025-02-12|15/12/2024||0.2808||455830000|6.3400001525879|1|2024-11-07|15/09/2024||0.2||440970000|6.3400001525879|1
2024-11-02 00:39:29|01513|1159415|MNMD|452.09M|452090000|6.14|795067|153.01|19|2024-11-07|15/09/2024||-0.28||0.00|6.1399998664856|1|2024-08-13|15/06/2024|-0.26|-0.33|0.00||6.8499999046326|1
2024-11-02 00:39:38|01514|942658|FGEN|31.83M|31830000|0.319|1281228|-44.98|39|2025-03-03|15/12/2024||-0.2206||33050000|0.31900000572205|1|2024-11-04|15/09/2024||-0.31||34840000|0.31900000572205|1
2024-11-02 00:39:48|01515|17214|MDGL|6.92B|6920000000|319.58|334013|90.01|44|2025-02-26|15/12/2024||-6.03||57270000|319.57998657227|1|2024-10-31|15/09/2024|-4.92|-6.76|62200000|34090000|215.92999267578|1
2024-11-02 00:39:58|01516|960555|ACRS|148.75M|148750000|2.09|489615|-64.44|37|2025-02-20|15/12/2024||-0.1571||2170000|2.0899999141693|1|2024-11-06|15/09/2024||-0.01||1580000|2.0899999141693|1
2024-11-02 00:40:06|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
2024-11-02 00:40:19|01518|17158|SGMO|388.33M|388330000|1.88|8922083|187.75|44|2025-02-19|15/12/2024||-0.0503||16980000|1.8799999952316|1|2024-11-01|15/09/2024||-0.02||20920000|1.7000000476837|1
2024-11-02 00:40:28|01519|102079|GSAT|2.60B|2600000000|1.38|7379287|-25|42|2025-02-26|15/12/2024||-0.0009||61860000|1.3799999952316|1|2024-11-07|15/09/2024||||60340000|1.3799999952316|1
2024-11-02 00:40:38|01520|24407|UEC|3.00B|3000000000|7.29|8340475|27.93|38|2024-12-10|15/10/2024||-0.02||15000000|7.289999961853|1|2024-09-26|15/07/2024|-0.04|-0.0111|0.00|27000000|6.4299998283386|1
2024-11-02 00:40:49|01521|20734|CAL|1.04B|1040000000|29.41|677397|18.59|42|2024-11-19|15/10/2024||1.38||753810000|29.409999847412|1|2024-09-12|15/07/2024|0.98|1.25|683300000|728780000|37.25|1
2024-11-02 00:40:58|01522|1162159|GBIO|148.17M|148170000|2.21|98734|123.57|23|2025-02-20|15/12/2024||-0.2759||1970000|2.210000038147|1|2024-11-07|15/09/2024||-0.27||1970000|2.210000038147|1
2024-11-02 00:41:07|01523|1096068|YMAB|652.95M|652950000|14.74|252472|159.11|30|2025-02-20|15/12/2024||-0.1196||25190000|14.739999771118|1|2024-11-08|15/09/2024||-0.15||23560000|14.739999771118|1
2024-11-02 00:41:19|01524|16018|ERII|1.09B|1090000000|18.53|364693|23.94|45|2024-10-30|15/09/2024|0.21|0.06|38600000|37490000|17.579999923706|1|2024-07-31|15/06/2024|0.09|-0.11|27200000|22880000|14.470000267029|1
2024-11-02 00:41:30|01525|16105|FLWS|501.70M|501700000|8.25|272705|7.63|46|2025-01-30|15/12/2024||1.23||805980000|8.25|1|2024-10-31|15/09/2024|-0.51|-0.52|242100000|246890000|8.0100002288818|1
2024-11-02 00:41:40|01526|16330|IDCC|3.78B|3780000000|165.7|433162|97.12|46|2025-02-13|15/12/2024||0.968||133740000|165.69999694824|1|2024-10-31|15/09/2024|1.14|0.25|128680000|95950000|147.7200012207|1
2024-11-02 00:41:49|01527|1010529|VERI|124.33M|124330000|3.26|855835|34.85|33|2025-02-27|15/12/2024||||37300000|3.2599999904633|1|2024-11-06|15/09/2024||-0.02||37900000|3.2599999904633|1
2024-11-02 00:42:00|01528|15359|AGYS|2.82B|2820000000|102.44|197904|15.2|45|2025-01-28|15/12/2024||0.308||71040000|102.44000244141|1|2024-10-28|15/09/2024|0.34|0.3|68300000|67500000|110.19000244141|1
2024-11-02 00:42:09|01529|1089330|TTCFQ|16.73K|16730|0.0001|19151|-50|22|2024-11-13|15/09/2024||-0.1||48980000|9.999999747E-5|1|2024-08-06|15/06/2024||-0.1108||48650000|0.00019999999495|1
2024-11-02 00:42:17|01530|1131055|DM|163.38M|163380000|4.92|235888|-39.85|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
2024-11-02 00:42:27|01531|21247|DBI|280.27M|280270000|5.08|2376516|-43.49|42|2024-12-11|15/10/2024||0.38||825590000|5.0799999237061|1|2024-09-11|15/07/2024|0.29|0.58|771900000|813640000|5.8099999427795|1
2024-11-02 00:42:37|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
2024-11-02 00:42:49|01533|16627|MITK|399.66M|399660000|8.63|632073|-19.87|46|2025-01-29|15/12/2024||0.092||35460000|8.6300001144409|1|2024-11-01|15/09/2024||0.17||41300000|8.5900001525879|1
2024-11-02 00:42:58|01534|1089225|RPAY|728.54M|728540000|7.85|895781|32.01|27|2025-02-26|15/12/2024||0.2507||82870000|7.8499999046326|1|2024-11-12|15/09/2024||0.22||78970000|7.8499999046326|1
2024-11-02 00:43:09|01535|1088196|CRNX|5.10B|5100000000|56.69|667100|89.44|31|2024-11-12|15/09/2024||-0.91||218090|56.689998626709|1|2024-08-08|15/06/2024|-0.94|-0.86|390000|467270|48.299999237061|1
2024-11-02 00:43:21|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
2024-11-02 00:43:30|01537|949602|PRTYQ|455.03K|455030|0.004|181416|0|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2024-11-02 00:43:42|01538|15356|AGEN|87.04M|87040000|4.05|390532|-74.72|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
2024-11-02 00:43:52|01539|30937|TC|198.89M|198890000|18.09|31046|17.66|43|2024-11-07|15/09/2024|||||18.090000152588|1|2024-08-08|15/06/2024|-1.7||89420000||24|1
2024-11-02 00:44:01|01540|994018|ICHR|921.03M|921030000|27.35|278467|11.68|34|2025-02-11|15/12/2024||0.2086||216190000|27.35000038147|1|2024-11-04|15/09/2024||0.11||203240000|27.35000038147|1
2024-11-02 00:44:12|01541|941649|AFMD|51.12M|51120000|3.26|81304|-9.12|40|2024-11-12|15/09/2024||-0.85||1420000|3.2599999904633|1|2024-09-05|15/06/2024|-1.01|-0.9691|154000|1080000|3.75|1
2024-11-02 00:44:20|01542|1171385|SNCY|802.57M|802570000|15.1|709271|9.94|22|2025-01-30|15/12/2024||0.12||252710000|15.10000038147|1|2024-10-30|15/09/2024|0.06|0.06|249000000|250300000|12.579999923706|1
2024-11-02 00:44:31|01543|17189|SLP|558.87M|558870000|27.78|165070|-21.65|43|2025-01-08|15/11/2024||0.07||19340000|27.780000686646|1|2024-10-23|15/08/2024|0.07|0.05|18700000|19730000|34.25|1
2024-11-02 00:44:39|01544|1169886|EBC|3.29B|3290000000|16.32|1003780|48.45|21|2025-01-23|15/12/2024||0.335||227290000|16.319999694824|1|2024-10-24|15/09/2024|0.25|0.33|207550000|217920000|16.680000305176|1
2024-11-02 00:44:49|01545|100222|INGN|204.93M|204930000|8.69|200566|77.8|43|2025-03-04|15/12/2024||-0.5685||76570000|8.6899995803833|1|2024-11-07|15/09/2024||-0.5||84140000|8.6899995803833|1
2024-11-02 00:45:00|01546|15595|BOOM|197.78M|197780000|9.87|238873|-46.3|46|2025-02-20|15/12/2024||0.21||162630000|9.8699998855591|1|2024-11-04|15/09/2024||0.15||164130000|9.8699998855591|1
2024-11-02 00:45:12|01547|20935|MDC|4.73B|4730000000|62.98|1988208|59.28|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
2024-11-02 00:45:23|01548|16618|MGPI|1.06B|1060000000|45.52|310800|-48.95|39|2025-02-20|15/12/2024||1.58||180310000|45.520000457764|1|2024-10-31|15/09/2024|1.29|1.32|161460000|167570000|56.310001373291|1
2024-11-02 00:45:33|01549|16583|MCRI|1.44B|1440000000|78.45|115800|29.64|46|2025-02-19|15/12/2024||1.13||128640000|78.449996948242|1|2024-10-23|15/09/2024|1.47|1.37|137870000|134380000|73.76000213623|1
2024-11-02 00:45:45|01550|15829|CSGS|1.31B|1310000000|46.59|203054|0.02|46|2025-02-05|15/12/2024||1.15||293140000|46.590000152588|1|2024-11-06|15/09/2024||1.06||280790000|46.590000152588|1
2024-11-02 00:45:56|01551|15899|DENN|334.15M|334150000|6.51|632146|-23.96|46|2025-02-18|15/12/2024||0.1535||116080000|6.5100002288818|1|2024-10-22|15/09/2024|0.14|0.15|111800000|115570000|6.6399998664856|1
2024-11-02 00:46:06|01552|16251|HCSG|804M|804000000|11.15|365903|14.03|46|2025-02-12|15/12/2024||0.2126||434810000|11.14999961853|1|2024-10-23|15/09/2024|0.19|0.21|428100000|429950000|10.289999961853|1
2024-11-02 00:46:20|01553|15484|ATEC|1.15B|1150000000|8.11|2501582|-17.19|46|2025-03-04|15/12/2024||-0.0379||170750000|8.1099996566772|1|2024-10-30|15/09/2024|-0.28|-0.11|151000000|147190000|5.4200000762939|1
2024-11-02 00:46:32|01554|16158|GBCI|5.91B|5910000000|51.68|600644|74.59|46|2025-01-23|15/12/2024||0.4959||223610000|51.680000305176|1|2024-10-24|15/09/2024|0.45|0.42|214930000|214680000|47.130001068115|1
2024-11-02 00:46:42|01555|15852|CUTR|12.07M|12070000|0.587|346965|-80.51|46|2025-02-19|15/12/2024||-0.9567||36280000|0.58700001239777|1|2024-11-07|15/09/2024||-1.02||32090000|0.58700001239777|1
2024-11-02 00:46:54|01556|17245|SRDX|536.58M|536580000.00000006|37.63|299915|25.99|46|2025-01-30|15/12/2024||-0.1167||33100000|37.630001068115|1|2024-11-06|15/09/2024||-0.31||30500000|37.630001068115|1
2024-11-02 00:47:07|01557|942485|PLAY|1.52B|1520000000|38.56|1333864|8.11|41|2024-12-03|15/10/2024||-0.3||469930000|38.560001373291|1|2024-09-10|15/07/2024|1.12|0.91|557100000|567330000|30.110000610352|1
2024-11-02 00:47:18|01558|101852|OUT|2.97B|2970000000|17.77|1602693|81.22|43|2025-02-19|15/12/2024||0.3958||502750000|17.770000457764|1|2024-11-05|15/09/2024||0.18||456300000|17.770000457764|1
2024-11-02 00:47:27|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
2024-11-02 00:47:40|01560|17255|SP|1.07B|1070000000.0000001|53.99|197224|6.62|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
2024-11-02 00:47:52|01561|101907|SPWH|98.22M|98220000|2.6|396981|-49.32|42|2024-12-04|15/10/2024||-0.02||300500000|2.5999999046326|1|2024-09-03|15/07/2024|-1.14|-0.09|288700000|285500000|2.0999999046326|1
2024-11-02 00:48:04|01562|21231|IDT|1.17B|1170000000|46.48|94098|64.09|46|2024-12-05|15/10/2024|||||46.479999542236|1|2024-10-08|15/07/2024|0.57||308800||38.099998474121|1
2024-11-02 00:48:13|01563|17480|OSPN|615.83M|615830000|16.18|393626|114.65|46|2025-02-25|15/12/2024||0.25||62500000|16.180000305176|1|2024-10-30|15/09/2024|0.33|0.19|56200000|54730000|14.909999847412|1
2024-11-02 00:48:22|01564|16968|PRTS|44.60M|44600000|0.831|627647|-71.82|45|2024-10-29|15/09/2024|-0.17|-0.11|144750000|142200000|0.75999999046326|1|2024-07-30|15/06/2024|-0.15|-0.1|144300000|155730000|1.2350000143051|1
2024-11-02 00:48:32|01565|1096422|SIBN|557.03M|557030000|13.49|343958|-20.05|32|2025-03-03|15/12/2024||-0.1744||47520000|13.489999771118|1|2024-11-12|15/09/2024||-0.24||40490000|13.489999771118|1
2024-11-02 00:48:44|01566|16693|VXRT|171.06M|171060000|0.7699|1815243|18.52|45|2025-02-20|15/12/2024||-0.0099||20830000|0.76990002393723|1|2024-11-13|15/09/2024||-0.1||1930000|0.76990002393723|1
2024-11-02 00:48:56|01567|17460|CTLP|655.42M|655420000|9|387482|39.53|46|2025-01-30|15/12/2024||0.062||75800000|9|1|2024-11-07|15/09/2024||0.04||71160000|9|1
2024-11-02 00:49:11|01568|958828|RGNX|429.98M|429980000|8.79|481553|-39.46|37|2025-03-04|15/12/2024||-1.03||23930000|8.789999961853|1|2024-11-06|15/09/2024||-1.12||23630000|8.789999961853|1
2024-11-02 00:49:25|01569|15688|CENTA|2.00B|2000000000|29.68|317426|-7.62|44|2025-02-05|15/12/2024||0.0312||648980000|29.680000305176|1|2024-11-26|15/09/2024||-0.22||707830000|29.680000305176|1
2024-11-02 00:49:35|01570|953811|CWEN|5.6B|5600000000|27.61|807802|28.3|39|2025-02-27|15/12/2024||-0.1716||312550000|27.610000610352|1|2024-10-30|15/09/2024|0.31|0.53|486000000|410900000|25.709999084473|1
2024-11-02 00:49:46|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
2024-11-02 00:49:56|01572|15406|LGTY|363.52M|363520000|10.79|192397|-2.31|46|2024-11-14|15/10/2024||0.08||25750000|10.789999961853|1|2024-08-22|15/07/2024|0.12|0.0767|26190000|25260000|10.310000419617|1
2024-11-02 00:50:06|01573|953806|CHCT|521.04M|521039999.99999994|18.41|470462|-32.42|39|2025-02-18|15/12/2024||0.07||29910000|18.409999847412|1|2024-10-29|15/09/2024|0.04|0.16|29640000|29380000|17.729999542236|1
2024-11-02 00:50:15|01574|1129318|TMDX|2.76B|2760000000|82.44|1362356|115.43|29|2025-03-04|15/12/2024||0.2831||119370000|82.440002441406|1|2024-10-28|15/09/2024|0.12|0.29|108800000|114990000|125.16999816895|1
2024-11-02 00:50:25|01575|1163504|ALVR|109.53M|109530000|0.9534|180128|-39.61|22|2025-02-12|15/12/2024||-0.12||0.00|0.95340001583099|1|2024-11-01|15/09/2024||-0.1||0.00|0.93000000715256|1
2024-11-02 00:50:34|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
2024-11-02 00:50:47|01577|41010|ORMP|95.40M|95400000|2.32|97225|39.18|38|2025-02-26|15/12/2024||0.02||0.00|2.3199999332428|1|2024-11-08|15/09/2024||0.03||0.00|2.3199999332428|1
2024-11-02 00:50:55|01578|1153093|BRBR|8.64B|8640000000|66.69|904127|47.57|26|2025-02-10|15/12/2024||0.4774||488450000|66.690002441406|1|2024-11-18|15/09/2024||0.5||543210000|66.690002441406|1
2024-11-02 00:51:09|01579|16757|NSSC|1.42B|1420000000|38.59|612704|109.47|45|2025-02-10|15/12/2024||0.394||52960000|38.590000152588|1|2024-11-04|15/09/2024||0.34||47300000|38.590000152588|1
2024-11-02 00:51:18|01580|1166236|CRSR|698.82M|698820000|6.71|532547|-48.84|23|2025-02-11|15/12/2024||0.2395||397140000|6.710000038147|1|2024-11-06|15/09/2024||0.07||302430000|6.710000038147|1
2024-11-02 00:51:28|01581|48375|AR|7.93B|7930000000|25.54|3650481|-13.1|45|2025-02-12|15/12/2024||0.2822||1170000000|25.540000915527|1|2024-10-30|15/09/2024|-0.07|-0.04|1060000000|1030000000|27.590000152588|1
2024-11-02 00:51:37|01582|1095982|ACEL|904.13M|904130000|11.02|176146|11.74|26|2025-02-26|15/12/2024||0.2064||304570000|11.020000457764|1|2024-10-30|15/09/2024|0.06|0.2|302220000|297030000|11.470000267029|1
2024-11-02 00:51:47|01583|15858|CVGW|480.82M|480820000|27.03|277931|9.16|43|2025-01-01|15/10/2024||0.31||155670000|27.030000686646|1|2024-09-09|15/07/2024|0.57|0.47|179600000|178500000|24.129999160767|1
2024-11-02 00:51:59|01584|16670|MSEX|1.09B|1090000000|65.27|89342|-4.3|44|2025-02-21|15/12/2024||0.37||41000000|65.269996643066|1|2024-10-31|15/09/2024|0.8|0.7|55100000|52400000|62.479999542236|1
2024-11-02 00:52:06|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
2024-11-02 00:52:18|01586|17014|QNST|1.12B|1120000000|19.91|402961|80.1|46|2025-02-05|15/12/2024||0.0817||185430000|19.909999847412|1|2024-11-04|15/09/2024||0.15||222680000|19.909999847412|1
2024-11-02 00:52:29|01587|15565|BJRI|788.41M|788410000|33.99|376531|41.46|46|2025-02-13|15/12/2024||0.3608||330650000|33.990001678467|1|2024-10-31|15/09/2024|-0.13|0.02|325700000|324960000|37.439998626709|1
2024-11-02 00:52:40|01588|21061|AORT|1.13B|1130000000|26.75|218877|104.43|46|2025-02-13|15/12/2024||-0.0067||101770000|26.75|1|2024-11-07|15/09/2024||-0.06||94760000|26.75|1
2024-11-02 00:52:54|01589|951679|COLL|1.09B|1090000000|33.46|371248|56.61|39|2025-02-20|15/12/2024||1.66||179850000|33.459999084473|1|2024-11-07|15/09/2024||1.57||156880000|33.459999084473|1
2024-11-02 00:53:03|01590|24284|UHT|545.94M|545940000|39.49|57114|1.07|42|2024-10-24|15/09/2024|||||41.569999694824|1|2024-07-24|15/06/2024|||||42.150001525879|1
2024-11-02 00:53:12|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
2024-11-02 00:53:23|01592|1024881|PETQ|926.34M|926340000|30.98|906236|65.76|32|2025-03-04|15/12/2024||0.0133||230220000|30.979999542236|1|2024-11-07|15/09/2024||0.4067||286560000|30.979999542236|1
2024-11-02 00:53:33|01593|1006458|CADE|6.03B|6030000000|33.06|1203678|56.07|33|2025-02-03|15/12/2024||0.6828||458580000|33.060001373291|1|2024-10-21|15/09/2024|0.73|0.64|447400000|450970000|32.889999389648|1
2024-11-02 00:53:44|01594|15850|CTRN|157.45M|157450000|18.85|145359|-18.75|42|2024-11-26|15/10/2024||-0.39||181270000|18.85000038147|1|2024-08-27|15/07/2024|-2.21|-0.52|176600000|178990000|16.430000305176|1
2024-11-02 00:53:55|01595|16381|IOSP|2.70B|2700000000|108.39|115819|10.19|46|2025-02-18|15/12/2024||1.43||454930000|108.38999938965|1|2024-11-05|15/09/2024||1.35||442130000|108.38999938965|1
2024-11-02 00:54:06|01596|21106|DBDQQ|1.74B|1740000000|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
2024-11-02 00:54:16|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
2024-11-02 00:54:27|01598|20991|FUL|3.99B|3990000000|72.96|270799|11|45|2025-01-15|15/11/2024||1.24||945320000|72.959999084473|1|2024-09-25|15/08/2024|1.13|1.23|918000000|944040000|82.089996337891|1
2024-11-02 00:54:37|01599|16965|MODV|230.55M|230550000|16.18|358355|-61.15|46|2025-02-21|15/12/2024||1||725330000|16.180000305176|1|2024-11-06|15/09/2024||0.62||711280000|16.180000305176|1
2024-11-02 00:54:45|01600|1142209|RAPT|77.49M|77490000|2.23|268956|-85.1|24|2024-11-07|15/09/2024||-0.56||0.00|2.2300000190735|1|2024-08-08|15/06/2024|-0.71|-0.72|0.00|0.00|2.4100000858307|1
2024-11-02 00:54:57|01601|17543|WT|1.45B|1450000000|10.26|1646079|65.07|46|2025-01-31|15/12/2024||0.1746||112600000|10.260000228882|1|2024-10-25|15/09/2024|0.18|0.16|113200000|109030000|10.380000114441|1
2024-11-02 00:55:08|01602|16053|FARO|343.33M|343330000|17.69|144156|39.1|46|2025-02-12|15/12/2024||0.31||91550000|17.690000534058|1|2024-11-06|15/09/2024||0.03||78970000|17.690000534058|1
2024-11-02 00:55:18|01603|15800|CRAI|1.26B|1260000000|186.16|38845|87.39|46|2025-02-27|15/12/2024||1.6||165040000|186.16000366211|1|2024-10-31|15/09/2024|1.77|1.58|167700000|167610000|194.2799987793|1
2024-11-02 00:55:28|01604|985781|TCMD|351.59M|351590000|14.69|142502|23.91|34|2025-02-25|15/12/2024||0.3097||84930000|14.689999580383|1|2024-11-04|15/09/2024||0.18||76020000|14.689999580383|1
2024-11-02 00:56:35|01605|15538|CLAR|169.56M|169560000|4.46|355962|-26.91|6|2024-11-07|15/09/2024||-0.03||73000000|4.460000038147|1|2024-08-01|15/06/2024|-0.03|-0.12|56500000|59340000|6.039999961853|1
2024-11-02 00:56:44|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
2024-11-02 00:56:52|01607|1159426|KROS|2.24B|2240000000|59.94|330859|103.01|23|2025-02-27|15/12/2024||-1.23||2730000|59.939998626709|1|2024-11-01|15/09/2024||-1.27||0.00|58.040000915527|1
2024-11-02 00:57:03|01608|15737|CLFD|515.56M|515559999.99999994|36.25|96279|48.16|43|2025-01-30|15/12/2024||-0.235||38200000|36.25|1|2024-11-07|15/09/2024||-0.19||41950000|36.25|1
2024-11-02 00:57:11|01609|1165669|PLBY|98.20M|98200000|1.31|2576047|91.99|19|2024-11-07|15/09/2024||-0.12||29510000|1.3099999427795|1|2024-08-08|15/06/2024|-0.23|-0.09|24890000|32930000|0.77549999952316|1
2024-11-02 00:57:20|01610|1163770|PNTG|1.11B|1110000000|32.49|266058|197.4|24|2025-02-20|15/12/2024||0.2467||181190000|32.490001678467|1|2024-11-06|15/09/2024||0.23||174370000|32.490001678467|1
2024-11-02 00:57:30|01611|1052946|DMTKQ|3.53K|3530|0.0001|162568|-99.99|27|2025-02-27|15/12/2024||-0.51||4200000|9.999999747E-5|1|2024-11-06|15/09/2024||-0.52||4190000|9.999999747E-5|1
2024-11-02 00:57:42|01612|15925|DMRC|680.70M|680700000|31.95|91371|18.7|43|2025-02-26|15/12/2024||-0.43||11000000|31.950000762939|1|2024-11-14|15/09/2024||-0.44||10680000|31.950000762939|1
2024-11-02 00:58:23|01613|20958|EME|20.52B|20520000000|453.21|335165|115.82|46|2025-02-20|15/12/2024||5.14||3830000000|453.20999145508|1|2024-10-31|15/09/2024|5.8|4.98|3700000000|3770000000|431.76998901367|1
2024-11-02 00:58:35|01614|16351|IMGN|8.36B|8359999999.999999|31.23|9480735|109.04|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
2024-11-02 00:58:46|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
2024-11-02 00:58:56|01616|16533|TSAT|636.89M|636890000|12.6|41347|27.09|34|2024-11-05|15/09/2024||-0.35||100030000|12.60000038147|1|2024-08-14|15/06/2024|2.45|1.06|152400000|103290000|8.329999923706|1
2024-11-02 00:59:06|01617|15522|NOTV|46.05M|46050000|1.78|142464|-4.84|44|2025-02-13|15/12/2024||-0.67||127430000|1.7799999713898|1|2024-12-16|15/09/2024||-0.98||116940000|1.7799999713898|1
2024-11-02 00:59:20|01618|15814|CRMT|313.67M|313670000|38.21|118888|-41.77|45|2024-11-14|15/10/2024||-0.11||335550000|38.209999084473|1|2024-09-04|15/07/2024|0.63|0.6|347800000|337680000|59.680000305176|1
2024-11-02 00:59:29|01619|1166923|ARRY|1.01B|1010000000|6.7|5985932|-61.01|21|2024-11-07|15/09/2024||0.13||232690000|6.6999998092651|1|2024-08-08|15/06/2024|0.2|0.11|255800000|234260000|8.6599998474121|1
2024-11-02 00:59:40|01620|51011|VUZI|90.18M|90180000|1.22|1123868|-62.97|39|2024-11-07|15/09/2024||-0.12||1680000|1.2200000286102|1|2024-08-14|15/06/2024|-0.62|-0.1|1090000|2550000|0.99049997329712|1
2024-11-02 00:59:49|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
2024-11-02 01:00:00|01622|1010717|WOW|420.88M|420880000|5.17|524130|-27.47|32|2025-02-20|15/12/2024||-0.0997||155290000|5.1700000762939|1|2024-11-04|15/09/2024||-0.1||157460000|5.1700000762939|1
2024-11-02 01:00:15|01623|1084220|REPL|808.93M|808930000|11.9|657292|-17.7|33|2025-02-06|15/12/2024||-0.8054||0.00|11.89999961853|1|2024-11-05|15/09/2024||-0.82||0.00|11.89999961853|1
2024-11-02 01:00:25|01624|15339|ADUS|2.27B|2270000000|126.27|120281|53.93|46|2025-03-03|15/12/2024||1.34||295110000|126.26999664307|1|2024-11-04|15/09/2024||1.28||289420000|126.26999664307|1
2024-11-02 01:00:35|01625|7999|KBH|5.72B|5720000000|77.96|1132839|68.93|46|2025-01-08|15/11/2024||2.47||1990000000|77.959999084473|1|2024-09-24|15/08/2024|2.04|2.06|1750000000|1730000000|88.199996948242|1
2024-11-02 01:00:44|01626|1166405|PMVP|83.98M|83980000|1.63|208243|-17.68|22|2025-02-26|15/12/2024||-0.375||0.00|1.6299999952316|1|2024-11-07|15/09/2024||-0.36||0.00|1.6299999952316|1
2024-11-02 01:00:57|01627|20978|ALX|1.15B|1150000000|226.24|11379|16.65|46|2025-02-17|15/12/2024||||53500000|226.24000549316|1|2024-11-04|15/09/2024||||53500000|226.24000549316|1
2024-11-02 01:01:06|01628|1075233|SRRK|2.64B|2640000000|28.42|1831755|131.22|31|2024-11-11|15/09/2024||-0.57||0.00|28.420000076294|1|2024-08-08|15/06/2024|-0.6|-0.5904|0.00|0.00|8.25|1
2024-11-02 01:01:19|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
2024-11-02 01:01:28|01630|989659|TRHC|284.03M|284030000|10.5|468520|0.86|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
2024-11-02 01:01:40|01631|17073|ROCK|2.03B|2029999999.9999998|66.95|183258|9.24|46|2025-02-19|15/12/2024||1.19||351430000|66.949996948242|1|2024-10-30|15/09/2024|1.27|1.46|361000000|400370000|65|1
2024-11-02 01:01:50|01632|16120|FORR|277.51M|277510000|14.59|75515|-34.89|46|2025-02-06|15/12/2024||0.3061||106480000|14.590000152588|1|2024-11-05|15/09/2024||0.34||101940000|14.590000152588|1
2024-11-02 01:02:01|01633|15428|AOSL|1.00B|1000000000|34|265118|39.06|45|2025-02-05|15/12/2024||0.2067||175670000|34|1|2024-11-04|15/09/2024||0.22||180070000|34|1
2024-11-02 01:02:11|01634|41007|NRC|426.09M|426090000|18.16|75990|-57.24|41|2024-10-25|15/09/2024|||||18.299999237061|1|2024-08-06|15/06/2024|0.26||35020000||23.340000152588|1
2024-11-02 01:02:21|01635|16540|LQDT|660.11M|660110000|21.59|98839|14.24|46|2025-02-06|15/12/2024||0.15||45890000|21.590000152588|1|2024-12-05|15/09/2024||0.28||50880000|21.590000152588|1
2024-11-02 01:02:31|01636|16476|KTOS|3.46B|3460000000|22.87|958316|31.94|45|2025-02-20|15/12/2024||0.12||290690000|22.870000839233|1|2024-11-07|15/09/2024||0.08||276810000|22.870000839233|1
2024-11-02 01:02:41|01637|51057|PARR|883.83M|883830000|15.61|1065850|-53.18|41|2025-02-19|15/12/2024||-0.0831||1830000000|15.609999656677|1|2024-11-04|15/09/2024||-0.11||1900000000|15.609999656677|1
2024-11-02 01:02:53|01638|39322|AMCX|362.93M|362930000|8.21|1278613|-32.89|46|2025-02-27|15/12/2024||1.46||615820000|8.210000038147|1|2024-11-08|15/09/2024||0.62||587120000|8.210000038147|1
2024-11-02 01:03:01|01639|1167741|SEER|117.02M|117020000|1.9|278901|16.56|20|2025-02-27|15/12/2024||-0.3083||3950000|1.8999999761581|1|2024-11-06|15/09/2024||-0.31||3150000|1.8999999761581|1
2024-11-02 01:03:11|01640|1088201|ARLO|1.03B|1030000000|10.28|774967|20.52|31|2025-02-26|15/12/2024||0.1101||138940000|10.279999732971|1|2024-11-07|15/09/2024||0.1||136130000|10.279999732971|1
2024-11-02 01:03:21|01641|16908|PGTI|2.45B|2450000000|41.99|1149080|38.54|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
2024-11-02 01:03:32|01642|41289|AXGN|613.62M|613620000|13.95|451110|287.81|44|2025-03-04|15/12/2024||0.012||48330000|13.949999809265|1|2024-11-07|15/09/2024||0.01||47070000|13.949999809265|1
2024-11-02 01:03:43|01643|21035|MTRN|2.18B|2180000000|105.06|91463|-3.7|46|2025-02-13|15/12/2024||1.56||437300000|105.05999755859|1|2024-10-30|15/09/2024|1.41|1.43|436700000|419620000|106.58999633789|1
2024-11-02 01:03:51|01644|1141598|NOVA|758.46M|758460000|5.73|6089609|-32.63|27|2025-02-19|15/12/2024||-0.8344||242710000|5.7300000190735|1|2024-10-30|15/09/2024|-0.98|-0.55|235290000|237630000|5.2300000190735|1
2024-11-02 01:04:01|01645|17057|RIGL|247.56M|247560000|14.2|137902|70.95|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
2024-11-02 01:04:14|01646|17056|RICK|385.69M|385690000|43.14|79353|-18.93|46|2025-02-06|15/12/2024||1.38||81820000|43.139999389648|1|2024-12-11|15/09/2024||0.39||74250000|43.139999389648|1
2024-11-02 01:04:24|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
2024-11-02 01:04:34|01648|32530|OVV|10.13B|10130000000|38.96|3105452|-17.72|46|2025-03-04|15/12/2024||1.18||2180000000|38.959999084473|1|2024-11-07|15/09/2024||1.16||2220000000|38.959999084473|1
2024-11-02 01:04:45|01649|21118|NVRI|613.66M|613660000|7.27|393904|13.95|46|2025-02-20|15/12/2024||-0.0286||606790000|7.2699999809265|1|2024-10-31|15/09/2024|-0.01|0.07|574000000|613620000|10.039999961853|1
2024-11-02 01:04:55|01650|21029|HZO|644.77M|644770000|28.97|240727|3.63|46|2025-01-23|15/12/2024||0.0643||523280000|28.969999313354|1|2024-10-31|15/09/2024|0.24|0.31|563100000|581020000|30.040000915527|1
2024-11-02 01:05:03|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
2024-11-02 01:05:11|01652|1161533|AMTI|11.16M|11160000|0.27|330380|94.38|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
2024-11-02 01:05:19|01653|977673|TPB|854.88M|854880000|48.13|118555|133.64|36|2025-02-26|15/12/2024||0.7||101700000|48.130001068115|1|2024-11-07|15/09/2024||0.69||100710000|48.130001068115|1
2024-11-02 01:05:31|01654|17143|SCVL|925.54M|925540000|34.15|310791|58.51|43|2024-11-13|15/10/2024||0.69||321440000|34.150001525879|1|2024-09-05|15/07/2024|0.83|0.81|332700000|331470000|37.549999237061|1
2024-11-02 01:05:41|01655|16389|AMRX|2.63B|2630000000|8.49|1206989|117.74|46|2025-02-27|15/12/2024||0.1646||700150000|8.4899997711182|1|2024-11-08|15/09/2024||0.13||693780000|8.4899997711182|1
2024-11-02 01:05:49|01656|1171971|ULCC|1.35B|1350000000|5.97|2313126|88.24|19|2025-02-11|15/12/2024||0.0328||969640000|5.9699997901917|1|2024-10-29|15/09/2024|-0.05|-0.03|935000000|943300000|7.2699999809265|1
2024-11-02 01:05:59|01657|32332|FC|518.41M|518409999.99999994|39.69|48550|13.14|47|2025-01-02|15/11/2024||0.42||72670000|39.689998626709|1|2024-11-06|15/08/2024||0.83||80310000|39.689998626709|1
2024-11-02 01:06:12|01658|21084|AVNT|4.20B|4200000000|46.14|462541|44.68|46|2025-02-04|15/12/2024||0.4921||757090000|46.139999389648|1|2024-10-31|15/09/2024|0.41|0.63|815200000|795000000|48.520000457764|1
2024-11-02 01:06:22|01659|20911|BFS|1.31B|1310000000|38.75|49134|11.41|44|2025-02-27|15/12/2024||0.34||66730000|38.75|1|2024-11-07|15/09/2024||0.41||65780000|38.75|1
2024-11-02 01:06:30|01660|1172577|AGTI|1.36B|1360000000|10.05|2473513|77.25|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
2024-11-02 01:06:37|01661|1164095|RXT|524.40M|524400000|2.33|637127|93.9|23|2025-02-19|15/12/2024||-0.0494||671930000|2.329999923706|1|2024-11-12|15/09/2024||-0.07||675140000|2.329999923706|1
2024-11-02 01:06:48|01662|999053|IMXI|571.29M|571290000|17.54|300835|10.01|32|2025-03-05|15/12/2024||0.6039||171860000|17.540000915527|1|2024-11-08|15/09/2024||0.58||173210000|17.540000915527|1
2024-11-02 01:06:59|01663|20483|CIR|1.14B|1140000000|56|384522|0|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2024-11-02 01:07:13|01664|992755|GOLF|3.82B|3820000000|62|306454|22.21|34|2025-02-26|15/12/2024||-0.2442||448760000|62|1|2024-11-07|15/09/2024||0.79||620400000|62|1
2024-11-02 01:07:21|01665|1172768|PRVA|2.25B|2250000000|18.99|725061|-10.09|20|2025-03-04|15/12/2024||0.0517||420980000|18.989999771118|1|2024-11-07|15/09/2024||0.05||414170000|18.989999771118|1
2024-11-02 01:07:29|01666|1171961|ALHC|2.47B|2470000000|12.95|1233630|86.19|19|2025-03-04|15/12/2024||-0.1725||659200000|12.949999809265|1|2024-10-29|15/09/2024|-0.14|-0.14|692430000|667170000|11.539999961853|1
2024-11-02 01:07:39|01667|20250|AXL|677.27M|677270000|5.76|1550201|-11.44|46|2025-02-14|15/12/2024||-0.0246||1430000000|5.7600002288818|1|2024-11-08|15/09/2024||-0.05||1510000000|5.7600002288818|1
2024-11-02 01:07:49|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
2024-11-02 01:07:59|01669|1166469|NUVB|756.60M|756600000|2.3|1540635|90.52|19|2025-02-26|15/12/2024||-0.1425||0.00|2.2999999523163|1|2024-11-01|15/09/2024||-0.14||0.00|2.210000038147|1
2024-11-02 01:08:10|01670|41000|MDXG|1.01B|1010000000|6.93|602286|6.2|46|2025-03-04|15/12/2024||0.056||87040000|6.9299998283386|1|2024-10-30|15/09/2024|0.07|0.04|84000000|82640000|5.8099999427795|1
2024-11-02 01:08:22|01671|1097394|VAPO|13.59M|13590000|2.17|21979|-16.54|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
2024-11-02 01:08:31|01672|992960|ADNT|1.73B|1730000000|19.82|1510817|-41.84|34|2025-02-05|15/12/2024||0.5301||3610000000|19.819999694824|1|2024-11-08|15/09/2024||0.51||3470000000|19.819999694824|1
2024-11-02 01:08:44|01673|17387|TRNS|876.14M|876140000|95.41|74445|7.18|44|2025-02-04|15/12/2024||0.5367||71340000|95.410003662109|1|2024-10-28|15/09/2024|0.52|0.57|67830000|70300000|119.76000213623|1
2024-11-02 01:08:54|01674|1131468|POWW|131.82M|131820000|1.1|495646|-61.81|29|2025-02-18|15/12/2024||0.01||37600000|1.1000000238419|1|2024-11-08|15/09/2024||-0.01||34050000|1.1000000238419|1
2024-11-02 01:09:04|01675|940764|OCUL|1.62B|1620000000|10.39|1153561|230.41|41|2024-11-04|15/09/2024||-0.24||17130000|10.390000343323|1|2024-08-07|15/06/2024|-0.26|-0.22|16440000|15850000|7.8899998664856|1
2024-11-02 01:09:15|01676|15645|CASH|1.77B|1770000000|71.31|166267|53.09|44|2025-01-22|15/12/2024||1.19||167100000|71.309997558594|1|2024-10-23|15/09/2024|1.35|1.25|167900000|167200000|73.089996337891|1
2024-11-02 01:09:26|01677|958235|MCFT|290.96M|290960000|17.64|150538|-16.5|39|2025-02-05|15/12/2024||0.0217||60690000|17.639999389648|1|2024-11-06|15/09/2024||0.03||61180000|17.639999389648|1
2024-11-02 01:09:36|01678|20425|AIN|2.16B|2160000000|69.53|183269|-17.33|46|2025-02-18|15/12/2024||0.9622||312660000|69.529998779297|1|2024-10-30|15/09/2024|0.8|0.64|298000000|304480000|71.669998168945|1
2024-11-02 01:09:45|01679|1174617|FA|2.59B|2590000000|17.56|531058|38.43|24|2025-02-26|15/12/2024||0.2796||213540000|17.559999465942|1|2024-11-12|15/09/2024||0.25||204390000|17.559999465942|1
2024-11-02 01:09:54|01680|16418|JBSS|989.66M|989660000|85.31|74683|-10.08|41|2024-10-30|15/09/2024|1|1.36|276200000||93.029998779297|1|2024-08-20|15/06/2024|0.86|0.92|269600000||102.04000091553|1
2024-11-02 01:10:04|01681|41318|NDLS|52.94M|52940000|1.17|136858|-43.48|46|2025-02-20|15/12/2024||-0.0967||124380000|1.1699999570847|1|2024-11-06|15/09/2024||-0.06||125850000|1.1699999570847|1
2024-11-02 01:10:18|01682|1071995|BTAI|26.20M|26200000|0.643|501276|-84.81|31|2024-11-14|15/09/2024||-0.51||1330000|0.64300000667572|1|2024-08-06|15/06/2024|-0.21|-0.71|1100000|662500|0.92009997367859|1
2024-11-02 01:10:27|01683|15811|CRIS|35.05M|35050000|4.18|48426|-9.13|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
2024-11-02 01:10:37|01684|16917|VBIVQ|28.68K|28680|0.001|7659837|-99.83|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
2024-11-02 01:10:47|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
2024-11-02 01:10:57|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
2024-11-02 01:11:10|01687|41197|BCC|5.22B|5220000000|134.21|304467|45.86|42|2025-02-25|15/12/2024||1.87||1610000000|134.21000671387|1|2024-11-04|15/09/2024||2.32||1720000000|134.21000671387|1
2024-11-02 01:11:23|01688|1173360|FLYW|2.17B|2170000000|17.44|1100480|-35.67|18|2025-02-26|15/12/2024||-0.0012||121610000|17.440000534058|1|2024-11-07|15/09/2024||0.15||146580000|17.440000534058|1
2024-11-02 01:11:34|01689|16249|HCKT|668.35M|668350000|24.22|107028|5.44|46|2025-02-25|15/12/2024||0.3867||73850000|24.219999313354|1|2024-11-04|15/09/2024||0.4||75160000|24.219999313354|1
2024-11-02 01:12:43|01690|1081674|||||||32|2025-02-05|15/12/2024||0.2786||59490000|23.030000686646|1|2024-11-13|15/09/2024||0.18||61110000|23.030000686646|1
2024-11-02 01:12:54|01691|39235|SKT|3.79B|3790000000|33.19|675111|41.66|46|2025-02-12|15/12/2024||0.2051||128320000|33.189998626709|1|2024-11-06|15/09/2024||0.21||125800000|33.189998626709|1
2024-11-02 01:13:04|01692|1167037|GATO|1.26B|1260000000|18.09|863703|273.55|23|2024-10-09|15/09/2024|0.13|0.14|88900000|100000000|15.800000190735|1|2024-08-06|15/06/2024|0.13|0.07|94200000|73940000|10.630000114441|1
2024-11-02 01:13:15|01693|16899|PETS|85.41M|85410000|4.19|212959|-41.43|42|2025-01-28|15/12/2024||-0.025||65000000|4.1900000572205|1|2024-11-06|15/09/2024||-0.04||66000000|4.1900000572205|1
2024-11-02 01:13:27|01694|1153168|PHAT|1.24B|1240000000|18.27|986990|78.46|27|2025-03-04|15/12/2024||-1.34||22370000|18.270000457764|1|2024-11-07|15/09/2024||-1.47||12610000|18.270000457764|1
2024-11-02 01:13:38|01695|40065|ICPT|794.69M|794690000|19|2169752|0.21|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2024-11-02 01:13:48|01696|1123797|DTIL|65.00M|65000000|9.02|58887|-24.83|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
2024-11-02 01:13:58|01697|1096237|ALLO|571.92M|571920000|2.72|1896096|-8.42|27|2025-02-26|15/12/2024||-0.3517||1080000|2.7200000286102|1|2024-11-07|15/09/2024||-0.33||10000|2.7200000286102|1
2024-11-02 01:14:11|01698|16314|HWKN|2.24B|2240000000|106.4|119663|86.2|43|2025-01-29|15/12/2024||0.7635||233380000|106.40000152588|1|2024-10-30|15/09/2024|1.16|1.17|247030000|260080000|117.16000366211|1
2024-11-02 01:14:24|01699|16949|PPBI|2.45B|2450000000|25.49|540190|29.76|46|2025-01-23|15/12/2024||0.3582||150630000|25.489999771118|1|2024-10-24|15/09/2024|0.37|0.39|149770000|152760000|25.870000839233|1
2024-11-02 01:14:36|01700|15438|ARAY|174.48M|174480000|1.75|904956|-32.68|46|2025-01-22|15/12/2024||-0.0257||112010000|1.75|1|2024-11-06|15/09/2024||-0.05||97550000|1.75|1
2024-11-02 01:14:45|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
2024-11-02 01:14:57|01702|101922|PAHC|939.68M|939680000|23.18|182068|106.61|43|2025-02-05|15/12/2024||0.407||287260000|23.180000305176|1|2024-11-06|15/09/2024||0.25||246600000|23.180000305176|1
2024-11-02 01:15:07|01703|15393|AMKR|6.41B|6410000000|26|1545471|15.68|46|2025-02-17|15/12/2024||0.5537||1840000000|26|1|2024-10-28|15/09/2024|0.49|0.5|1860000000|1840000000|29.879999160767|1
2024-11-02 01:15:18|01704|41295|LIND|498.89M|498890000|9.4|273425|61.82|37|2025-03-04|15/12/2024||-0.2468||138910000|9.3999996185303|1|2024-11-05|15/09/2024||0.19||193870000|9.3999996185303|1
2024-11-02 01:15:27|01705|1153167|ONEW|352.45M|352450000|22.02|75856|-4.98|26|2025-01-30|15/12/2024||-0.4433||362070000|22.020000457764|1|2024-11-14|15/09/2024||0.14||418400000|22.020000457764|1
2024-11-02 01:15:39|01706|1052375|RMNI|167.15M|167150000|1.85|262572|-26.25|32|2025-02-26|15/12/2024||0.0725||102080000|1.8500000238419|1|2024-10-30|15/09/2024|-0.47|0.05|104700000|101120000|1.6900000572205|1
2024-11-02 01:15:49|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
2024-11-02 01:16:01|01708|17164|SHEN|775.48M|775480000|14.29|237263|-40.78|46|2025-02-26|15/12/2024||-0.014||92000000|14.289999961853|1|2024-11-07|15/09/2024||-0.07||88800000|14.289999961853|1
2024-11-02 01:16:12|01709|953808|EVH|2.69B|2690000000|23.46|2133537|-2.29|39|2025-02-19|15/12/2024||0.3319||663070000|23.459999084473|1|2024-11-07|15/09/2024||0.29||627170000|23.459999084473|1
2024-11-02 01:16:23|01710|1163373|EOSE|686.42M|686420000|3.15|6840143|82.94|20|2025-02-21|15/12/2024||-0.1467||45820000|3.1500000953674|1|2024-11-05|15/09/2024||-0.21||7550000|3.1500000953674|1
2024-11-02 01:16:32|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
2024-11-02 01:16:43|01712|30677|APYX|41.54M|41540000|1.19|39413|-52.4|45|2024-11-08|15/09/2024||-0.18||11380000|1.1900000572205|1|2024-08-08|15/06/2024|-0.19|-0.2|12150000|11750000|1.0099999904633|1
2024-11-02 01:16:53|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
2024-11-02 01:17:00|01714|1167959|BCAB|100.39M|100390000|2.09|1150973|28.22|20|2024-11-07|15/09/2024||-0.41||0.00|2.0899999141693|1|2024-08-08|15/06/2024|-0.44|-0.45|0.00||1.3899999856949|1
2024-11-02 01:17:14|01715|20613|BXC|919.61M|919610000|109.89|73148|43.91|46|2025-02-25|15/12/2024||0.555||709570000|109.88999938965|1|2024-10-29|15/09/2024|1.95|1.2|747000000|758930000|106.98000335693|1
2024-11-02 01:17:27|01716|16798|OFLX|510.07M|510070000|50.65|22375|-30.83|31|2024-10-31|15/09/2024|0.46||24880000||50.430000305176|1|2024-08-01|15/06/2024|0.45||24620000||52.580001831055|1
2024-11-02 01:17:40|01717|1171835|PCT|2.12B|2120000000|12.87|2753911|197.23|20|2025-03-05|15/12/2024||-0.1779||13970000|12.869999885559|1|2024-11-07|15/09/2024||-0.2||3540000|12.869999885559|1
2024-11-02 01:17:50|01718|31075|VSTM|156.95M|156950000|3.92|707008|-39.13|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
2024-11-02 01:18:03|01719|41245|TMHC|7.10B|7100000000|68.69|816316|71.72|46|2025-02-12|15/12/2024||2.43||2160000000|68.690002441406|1|2024-10-23|15/09/2024|2.37|2.07|2120000000|1950000000|64.839996337891|1
2024-11-02 01:18:13|01720|986076|ATOM|126.34M|126340000|4.48|205259|-24.71|34|2025-02-18|15/12/2024||-0.16||500000|4.4800000190735|1|2024-10-29|15/09/2024|-0.17|-0.15|20000|100000|3.6900000572205|1
2024-11-02 01:18:22|01721|1114557|GCMG|2.17B|2170000000|11.49|171922|36.95|30|2025-02-18|15/12/2024||0.2217||156000000|11.489999771118|1|2024-11-08|15/09/2024||0.15||123900000|11.489999771118|1
2024-11-02 01:18:33|01722|1137411|STOK|673.89M|673890000|12.86|516281|212.14|27|2025-03-05|15/12/2024||-0.5642||3270000|12.859999656677|1|2024-11-13|15/09/2024||-0.54||3640000|12.859999656677|1
2024-11-02 01:18:44|01723|101902|ALDX|315.53M|315530000|5.36|543316|156.46|41|2024-11-07|15/09/2024||-0.25||0.00|5.3600001335144|1|2024-08-02|15/06/2024|-0.28|-0.27|0.00|0.00|3.710000038147|1
2024-11-02 01:18:51|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
2024-11-02 01:19:03|01725|15416|ANDE|1.52B|1520000000|45.2|142768|-10.52|46|2025-02-12|15/12/2024||1.37||3100000000|45.200000762939|1|2024-11-04|15/09/2024||0.43||2900000000|45.200000762939|1
2024-11-02 01:19:19|01726|102083|XXII|4.52M|4520000|0.1|6774588|-98.67|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
2024-11-02 01:19:28|01727|1174428|VERV|492.51M|492510000|5.91|1347627|-57.57|19|2025-02-26|15/12/2024||-0.7148||3100000|5.9099998474121|1|2024-11-05|15/09/2024||-0.68||2750000|5.9099998474121|1
2024-11-02 01:19:41|01728|32546|GRPN|410.14M|410140000|10.33|1230046|-24.1|46|2025-02-19|15/12/2024||0.285||141930000|10.329999923706|1|2024-11-04|15/09/2024||||117890000|10.329999923706|1
2024-11-02 01:19:51|01729|16338|IESC|4.65B|4650000000|232.63|132987|271.49|33|2024-12-06|15/09/2024|||||232.63000488281|1|2024-08-02|15/06/2024|2.67||768400000||144.61999511719|1
2024-11-02 01:20:00|01730|1053090|FNKO|619.23M|619230000|11.3|468251|50.47|32|2025-02-27|15/12/2024||0.0225||316370000|11.300000190735|1|2024-11-07|15/09/2024||0.04||289600000|11.300000190735|1
2024-11-02 01:20:13|01731|1167577|PRG|1.83B|1830000000|44.03|418277|55.8|22|2025-02-19|15/12/2024||0.7414||604470000|44.029998779297|1|2024-10-23|15/09/2024|0.77|0.8|606100000|601860000|46.970001220703|1
2024-11-02 01:20:23|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
2024-11-02 01:20:31|01733|1014086|MRSN|222.66M|222660000|1.82|939302|50.21|32|2025-02-26|15/12/2024||-0.1698||6250000|1.8200000524521|1|2024-11-05|15/09/2024||-0.17||7530000|1.8200000524521|1
2024-11-02 01:20:41|01734|940835|MRNS|17.96M|17960000|0.328|2270152|-94.79|39|2024-11-05|15/09/2024||-0.41||9420000|0.32800000905991|1|2024-08-13|15/06/2024|-0.63|-0.59|8060000|9500000|1.2300000190735|1
2024-11-02 01:20:51|01735|955564|MCRB|139.55M|139550000|0.8219|3818428|-11.85|37|2024-11-06|15/09/2024||-0.08||25830000|0.82190001010895|1|2024-08-13|15/06/2024|-0.22|-0.27|0.00|-263830000000|0.88999998569489|1
2024-11-02 01:21:02|01736|1166744|STTK|60.61M|60610000|1.25|568702|-23.78|19|2024-11-05|15/09/2024||-0.42||652250|1.25|1|2024-08-01|15/06/2024|-0.42|-0.4143|1610000|498750|3.9800000190735|1
2024-11-02 01:21:09|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
2024-11-02 01:21:20|01738|102920|TBPH|406.54M|406540000|8.28|290645|-15.34|41|2025-03-03|15/12/2024||0.0452||16600000|8.2799997329712|1|2024-11-12|15/09/2024||-0.23||15680000|8.2799997329712|1
2024-11-02 01:21:31|01739|1168028|MASS|117.83M|117830000|3.46|175409|-45.08|20|2024-11-12|15/09/2024||-0.28||18320000|3.460000038147|1|2024-08-06|15/06/2024|-0.37|-0.34|14000000|13530000|4.6300001144409|1
2024-11-02 01:21:38|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
2024-11-02 01:21:48|01741|6425|ATLC|543.64M|543640000|37.28|14420|25.48|32|2024-11-07|15/09/2024||1.23||327770000|37.279998779297|1|2024-08-09|15/06/2024|0.99|0.91|315640000|311130000|30.799999237061|1
2024-11-02 01:21:58|01742|1097629|REZI|2.92B|2920000000|19.98|915177|28.65|32|2025-02-18|15/12/2024||0.6172||1820000000|19.979999542236|1|2024-11-07|15/09/2024||0.56||1820000000|19.979999542236|1
2024-11-02 01:22:05|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|0|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
2024-11-02 01:22:16|01744|994771|ORGO|367.90M|367900000|2.78|551522|19.83|32|2025-02-26|15/12/2024||-0.0167||107220000|2.7799999713898|1|2024-11-12|15/09/2024||-0.02||108830000|2.7799999713898|1
2024-11-02 01:22:24|01745|1137410|AKRO|2.25B|2250000000|32.33|499063|142.72|26|2024-11-13|15/09/2024||-0.88||0.00|32.330001831055|1|2024-08-09|15/06/2024|-0.81|-0.83|0.00||24.930000305176|1
2024-11-02 01:22:34|01746|16469|KOPN|123.48M|123480000|0.79|1001036|-38.52|45|2024-11-07|15/09/2024||-0.04||12600000|0.79000002145767|1|2024-08-08|15/06/2024|-0.05|-0.04|12340000|9940000|0.79799997806549|1
2024-11-02 01:22:45|01747|1009132|LBRT|2.73B|2730000000|16.68|2068097|-17.59|32|2025-01-23|15/12/2024||0.2147||1020000000|16.680000305176|1|2024-10-16|15/09/2024|0.45|0.58|1100000000|1140000000|19.799999237061|1
2024-11-02 01:22:53|01748|1163507|VITL|1.49B|1490000000|34.56|1050471|201.83|23|2024-11-07|15/09/2024||0.12||145300000|34.560001373291|1|2024-08-08|15/06/2024|0.36|0.2|147400000|138410000|34.720001220703|1
2024-11-02 01:23:03|01749|15765|CNTY|99.41M|99410000|3.31|68524|-22.22|39|2024-11-04|15/09/2024||-0.24||155420000|3.3099999427795|1|2024-08-08|15/06/2024|-1.36|-0.29|146440000|151650000|2.3599998950958|1
2024-11-02 01:23:14|01750|24324|WD|3.64B|3640000000|107.78|174635|53.64|46|2025-02-05|15/12/2024||1.18||306490000|107.7799987793|1|2024-11-07|15/09/2024||0.98||293410000|107.7799987793|1
2024-11-02 01:23:24|01751|1053089|SPRO|65.13M|65129999.99999999|1.18|202676|3.51|31|2024-11-06|15/09/2024||-0.5||5000000|1.1799999475479|1|2024-08-05|15/06/2024|-0.33|-0.38|10200000|4900000|1.3099999427795|1
2024-11-02 01:23:35|01752|21093|GIC|1.02B|1020000000|26.7|64336|-21.93|45|2025-03-04|15/12/2024||0.43||325120000|26.700000762939|1|2024-10-29|15/09/2024|0.44|0.58|342400000|353370000|33.279998779297|1
2024-11-02 01:23:48|01753|32540|BCOV|93.44M|93440000|2.07|147979|-20.69|46|2025-02-12|15/12/2024||-0.025||48680000|2.0699999332428|1|2024-11-04|15/09/2024||-0.04||48550000|2.0699999332428|1
2024-11-02 01:23:59|01754|41216|PGEN|233.90M|233900000|0.817|928184|-26.4|43|2025-02-26|15/12/2024||-0.0679||1280000|0.81699997186661|1|2024-11-12|15/09/2024||-0.08||1180000|0.81699997186661|1
2024-11-02 01:24:07|01755|1073210|GSHD|4.05B|4050000000|107.68|258968|52.35|31|2025-02-19|15/12/2024||0.3687||77880000|107.68000030518|1|2024-10-23|15/09/2024|0.5|0.45|78000000|80540000|95.550003051758|1
2024-11-02 01:24:17|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
2024-11-02 01:24:27|01757|941754|RCEL|264.8M|264800000|10.3|115697|-2.55|29|2025-02-20|15/12/2024||-0.3254||23220000|10.300000190735|1|2024-11-07|15/09/2024||-0.43||19440000|10.300000190735|1
2024-11-02 01:24:37|01758|42593|KPTI|112.34M|112340000|0.903|731829|18.61|44|2025-02-27|15/12/2024||-0.2457||38540000|0.90299999713898|1|2024-11-05|15/09/2024||-0.26||38120000|0.90299999713898|1
2024-11-02 01:24:47|01759|15395|ALNT|299.32M|299320000|17.72|131858|-30.48|40|2024-11-06|15/09/2024||0.23||124520000|17.719999313354|1|2024-08-07|15/06/2024|0.29|0.42|136000000|139640000|24.440000534058|1
2024-11-02 01:24:58|01760|17604|YORW|505.55M|505550000|35.28|38992|-3.63|41|2024-11-01|15/09/2024||0.41||20000000|35.169998168945|1|2024-08-02|15/06/2024|0.35|0.45|18750000|19000000|41.159999847412|1
2024-11-02 01:25:08|01761|16295|HSII|796.44M|796440000|39.28|115225|59.09|46|2025-03-03|15/12/2024||0.6||254730000|39.279998779297|1|2024-11-04|15/09/2024||0.68||267640000|39.279998779297|1
2024-11-02 01:25:19|01762|20183|PMT|1.16B|1160000000|13.39|691388|-0.15|46|2025-01-30|15/12/2024||0.3764||96160000|13.390000343323|1|2024-10-22|15/09/2024|0.36|0.35|80860000|93720000|13.810000419617|1
2024-11-02 01:25:29|01763|986081|PAVM|10.93M|10930000|1.027|61607|-66.96|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
2024-11-02 01:25:37|01764|1152339|IGMS|964.52M|964520000|16.22|281889|242.92|25|2024-11-07|15/09/2024||-0.8||230560|16.219999313354|1|2024-08-14|15/06/2024|-0.79|-0.04|1260000|54310000|8.8800001144409|1
2024-11-02 01:25:45|01765|1123581|GOEV|47.86M|47860000|0.55|3419141|-91.3|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
2024-11-02 01:25:56|01766|31055|HEAR|320.86M|320860000|15.51|176321|92.87|44|2024-11-07|15/09/2024||0.15||87420000|15.510000228882|1|2024-08-08|15/06/2024|-0.35|-0.3|76480000|70650000|12.5|1
2024-11-02 01:26:07|01767|40072|LAND|468.05M|468050000|13.12|160797|-8.44|45|2025-02-25|15/12/2024||-0.1025||22640000|13.119999885559|1|2024-11-06|15/09/2024||-0.1||21920000|13.119999885559|1
2024-11-02 01:26:22|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
2024-11-02 01:26:32|01769|8262|PBI|1.29B|1290000000|7.2|1801456|80.9|42|2025-02-04|15/12/2024||0.205||489770000|7.1999998092651|1|2024-11-07|15/09/2024||0.14||467800000|7.1999998092651|1
2024-11-02 01:26:42|01770|960616|DSKE|391.29M|391290000|8.29|539826|85.04|31|2024-08-08|15/06/2024||0.11||413060000|8.295000076294|1|2024-05-07|15/03/2024||||379060000|8.295000076294|1
2024-11-02 01:26:52|01771|1056454|CUE|87.60M|87600000|1.52|623337|-31.53|31|2024-11-12|15/09/2024||-0.25||1290000|1.5199999809265|1|2024-08-19|15/06/2024|-0.2|-0.28|2660000|1290000|0.67900002002716|1
2024-11-02 01:27:03|01772|16807|OMER|234.97M|234970000|4.08|269527|234.43|45|2025-02-26|15/12/2024||-0.7167||0.00|4.0799999237061|1|2024-11-06|15/09/2024||-0.77||0.00|4.0799999237061|1
2024-11-02 01:27:13|01773|21249|ENS|3.92B|3920000000|97.4|241342|12.72|46|2025-02-05|15/12/2024||2.31||962200000|97.400001525879|1|2024-11-06|15/09/2024||2.07||891780000|97.400001525879|1
2024-11-02 01:27:23|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
2024-11-02 01:27:34|01775|29721|VSH|2.32B|2320000000|16.95|1276361|-26.53|46|2025-02-11|15/12/2024||0.16||752520000|16.950000762939|1|2024-11-06|15/09/2024||0.14||748840000|16.950000762939|1
2024-11-02 01:27:45|01776|16095|VERU|110.37M|110370000|0.764|593635|-21.53|44|2025-02-05|15/12/2024||-0.075||3180000|0.76399999856949|1|2024-12-02|15/09/2024||-0.07||3560000|0.76399999856949|1
2024-11-02 01:27:54|01777|985960|VTGN|84.82M|84820000|3.11|149989|-5.18|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
2024-11-02 01:28:03|01778|1131528|RLMD|106.21M|106210000|3.49|187837|14.43|28|2024-11-07|15/09/2024||-0.68||0.00|3.4900000095367|1|2024-08-07|15/06/2024|-0.59|-0.83|0.00||3.2400000095367|1
2024-11-02 01:28:14|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
2024-11-02 01:28:24|01780|30710|CVM|53.62M|53620000|0.873|315605|-52.81|35|2024-12-18|15/09/2024||-0.1||0.00|0.87300002574921|1|2024-08-15|15/06/2024|-0.14|-0.12||0.00|1.1499999761581|1
2024-11-02 01:28:33|01781|1055906|CUROQ|1.65M|1650000|0.04|63520|-95.18|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
2024-11-02 01:28:41|01782|1172578|SWIM|746.05M|746050000|6.47|741931|161.94|19|2025-03-05|15/12/2024||-0.0775||89420000|6.4699997901917|1|2024-11-05|15/09/2024||0.06||152180000|6.4699997901917|1
2024-11-02 01:28:52|01783|949615|KALV|454.19M|454190000|10.61|332966|22.45|39|2024-12-05|15/10/2024||-0.93||0.00|10.609999656677|1|2024-09-05|15/07/2024|-0.87|-0.9|0.00||12.920000076294|1
2024-11-02 01:29:01|01784|17175|SIGA|514.57M|514570000.00000006|7.21|1374703|53.18|36|2024-11-07|15/09/2024|||||7.210000038147|1|2024-08-01|15/06/2024|0.03||21810000||9.9799995422363|1
2024-11-02 01:30:09|01785|16013|||||||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
2024-11-02 01:30:16|01786|1172513|RXRX|1.80B|1800000000|6.4|4850358|22.37|18|2025-03-04|15/12/2024||-0.4472||13400000|6.4000000953674|1|2024-11-06|15/09/2024||-0.33||12620000|6.4000000953674|1
2024-11-02 01:30:24|01787|1175843|IVVD|106.6M|106600000|0.914|456643|-41.03|18|2024-11-07|15/09/2024||-0.33||33230000|0.91399997472763|1|2024-08-15|15/06/2024|-0.4|-0.37|2260000|6000000|0.98000001907349|1
2024-11-02 01:30:32|01788|1161406|PLRX|870.68M|870680000|14.5|383183|-3.59|24|2025-03-04|15/12/2024||-0.9875||1470000|14.5|1|2024-11-05|15/09/2024||-0.97||472220|14.5|1
2024-11-02 01:30:40|01789|1174611|XMTR|1.11B|1110000000|22.48|496324|44.47|20|2025-02-27|15/12/2024||0.0077||145930000|22.479999542236|1|2024-11-05|15/09/2024||-0.02||137700000|22.479999542236|1
2024-11-02 01:30:50|01790|16434|JOUT|325.89M|325890000|32.08|40832|-34.69|46|2025-01-31|15/12/2024||0.1||143150000|32.080001831055|1|2024-12-06|15/09/2024||-0.68||120540000|32.080001831055|1
2024-11-02 01:31:01|01791|1167038|MAX|1.08B|1080000000|16.38|552163|66.97|23|2025-02-20|15/12/2024||0.1654||263630000|16.379999160767|1|2024-10-30|15/09/2024|0.17|0.12|259000000|247110000|19.590000152588|1
2024-11-02 01:31:17|01792|30761|FLL|178.70M|178700000|5.13|81024|36.8|45|2024-11-06|15/09/2024||-0.12||79060000|5.1300001144409|1|2024-08-06|15/06/2024|-0.25|-0.22|73500000|75900000|4.9499998092651|1
2024-11-02 01:31:26|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|36|2022-08-08|15/06/2022||-2.32||40000|99.98999786377|1|2022-05-10|15/03/2022||-2.31||40000|99.98999786377|1
2024-11-02 01:31:37|01794|1173828|LFST|2.59B|2590000000|6.82|1447082|14.81|18|2024-11-07|15/09/2024||-0.07||302250000|6.8200001716614|1|2024-08-08|15/06/2024|-0.06|-0.0652|312330000|305850000|5.5100002288818|1
2024-11-02 01:31:51|01795|17541|WERN|2.32B|2320000000|37.52|693209|4.22|46|2025-02-05|15/12/2024||0.311||785490000|37.520000457764|1|2024-10-29|15/09/2024|0.15|0.2|745700000|765920000|38.180000305176|1
2024-11-02 01:32:01|01796|20705|MYE|437.73M|437730000|11.75|198865|-32.47|44|2024-11-04|15/09/2024||0.29||219500000|11.75|1|2024-08-01|15/06/2024|0.39|0.31|220200000|241100000|14.89999961853|1
2024-11-02 01:32:12|01797|1175117|LAW|357.48M|357480000|6|127503|1.18|19|2025-02-20|15/12/2024||-0.08||37140000|6|1|2024-11-06|15/09/2024||-0.09||36330000|6|1
2024-11-02 01:32:22|01798|15639|CAMPQ|120.57K|120570|0.07|239929|-98.69|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
2024-11-02 01:32:31|01799|1010656|GTHX|378.17M|378170000|7.15|2469941|338.65|32|2025-02-26|15/12/2024||-0.0487||19540000|7.1500000953674|1|2024-10-30|15/09/2024||-0.0854||17960000|7.1500000953674|1
2024-11-02 01:32:39|01800|1174520|NEUE|42.15M|42150000|5.11|8015|-28.23|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
2024-11-02 01:32:46|01801|1169335|ONTF|243.36M|243360000|5.9|121621|-2.96|18|2025-03-04|15/12/2024||0.012||35870000|5.9000000953674|1|2024-11-07|15/09/2024||||35610000|5.9000000953674|1
2024-11-02 01:32:56|01802|40070|HGENQ|23.82K|23820|0.0002|45334|-60|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
2024-11-02 01:33:04|01803|1166959|ALGS|58.57M|58570000|9.55|92494|-49.07|21|2024-10-31|15/09/2024||-0.17||0.00|9.7700004577637|1|2024-08-06|15/06/2024|0.03|-0.16|1060000||11.494999885559|1
2024-11-02 01:33:14|01804|960580|CTMX|81.24M|81240000|1.05|690767|-10.26|36|2025-02-26|15/12/2024||-0.2193||14270000|1.0499999523163|1|2024-11-07|15/09/2024||-0.17||17100000|1.0499999523163|1
2024-11-02 01:33:25|01805|960944|AKTS|7.90M|7900000|0.0511|11377739|-90.69|34|2025-02-11|15/12/2024||-0.06||9300000|0.0511000007391|1|2024-11-11|15/09/2024||-0.07||8200000|0.0511000007391|1
2024-11-02 01:33:35|01806|1011049|SSTI|126.55M|126550000|9.92|59670|-35.12|32|2025-02-25|15/12/2024||-0.005||26920000|9.920000076294|1|2024-11-12|15/09/2024||-0.07||25990000|9.920000076294|1
2024-11-02 01:33:47|01807|15989|EHTH|142.91M|142910000|4.86|151555|-44.46|46|2025-03-04|15/12/2024||1.87||266160000|4.8600001335144|1|2024-11-06|15/09/2024||-1.37||58560000|4.8600001335144|1
2024-11-02 01:33:55|01808|1143675|CFB|771.53M|771530000|15.7|307654|40.05|24|2025-01-27|15/12/2024||0.4075||66770000|15.699999809265|1|2024-10-22|15/09/2024|0.43|0.39|67100000|65750000|15.989999771118|1
2024-11-02 01:34:03|01809|1167423|OLMA|659.82M|659820000|11.62|513800|-26.18|22|2025-03-03|15/12/2024||-0.6173||0.00|11.619999885559|1|2024-11-05|15/09/2024||-0.58||0.00|11.619999885559|1
2024-11-02 01:34:12|01810|1050114|KRYS|5.06B|5060000000|176.39|215209|48.16|32|2025-03-03|15/12/2024||1.03||93720000|176.38999938965|1|2024-11-04|15/09/2024||0.99||82940000|176.38999938965|1
2024-11-02 01:34:22|01811|41316|NVEE|1.49B|1490000000|22.98|371967|-3.76|42|2025-03-04|15/12/2024||0.3933||244140000|22.979999542236|1|2024-11-07|15/09/2024||0.41||252520000|22.979999542236|1
2024-11-02 01:34:30|01812|1050151|FUVV|267.95K|267950|0.024|5490|-95.93|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
2024-11-02 01:34:40|01813|16459|KIRK|20.99M|20990000|1.59|143897|-1.85|44|2024-11-28|15/10/2024||-0.32||110230000|1.5900000333786|1|2024-09-05|15/07/2024|-1.11|-1.28|86300000|84000000|1.5199999809265|1
2024-11-02 01:34:53|01814|50983|CLPT|353.22M|353220000|12.89|206011|118.85|43|2025-02-26|15/12/2024||-0.1737||8020000|12.890000343323|1|2024-11-07|15/09/2024||-0.17||7780000|12.890000343323|1
2024-11-02 01:35:00|01815|1172512|EBET|31.46K|31460|0.0021|94299|-98.19|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
2024-11-02 01:35:13|01816|29761|AVTA|956.74M|956740000|25.99|652715|0.62|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
2024-11-02 01:35:24|01817|17614|TCRT|3.27M|3270000|2.04|19981|-82.78|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
2024-11-02 01:35:36|01818|41223|CWENa|5.6B|5600000000|25.9|188165|20.69|45|2025-02-27|15/12/2024||-0.1716||312550000|25.89999961853|1|2024-10-30|15/09/2024|0.3461|0.53|486000000|417550000|24.030000686646|1
2024-11-02 01:35:47|01819|17089|RRGB|92.32M|92320000|5.93|579500|-36.17|46|2025-03-04|15/12/2024||-0.134||287080000|5.9299998283386|1|2024-11-06|15/09/2024||-0.53||270750000|5.9299998283386|1
2024-11-02 01:35:56|01820|949588|CCRD|125.18M|125180000|15.59|26885|-7.53|34|2025-02-18|15/12/2024||0.18||13800000|15.590000152588|1|2024-10-31|15/09/2024|0.3|0.17|15700000|13400000|13.979999542236|1
2024-11-02 01:36:04|01821|1172722|AVAH|890.77M|890770000|4.59|328212|210.14|16|2024-11-07|15/09/2024||-0.01||495870000|4.5900001525879|1|2024-08-08|15/06/2024|0.01|-0.0205|504960000|493490000|3.4300000667572|1
2024-11-02 01:36:14|01822|31050|MEIP|20.32M|20320000|3.07|42208|-42.72|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
2024-11-02 01:36:24|01823|16771|NVEC|362.94M|362940000|75.92|18379|11.45|44|2025-01-22|15/12/2024|||||75.919998168945|1|2024-11-01|15/09/2024|||||75.370002746582|1
2024-11-02 01:36:33|01824|997802|BYSI|87.05M|87050000|2.23|22974|142.39|32|2024-11-27|15/09/2024||0.92||148760000|2.2300000190735|1|2024-09-06|15/06/2024||0.80||127900000|2|1
2024-11-02 01:36:42|01825|976450|BATRA|2.64B|2640000000|42.62|35536|7.49|36|2024-11-06|15/09/2024||0.41||273200000|42.619998931885|1|2024-08-08|15/06/2024|0.46|0.57|282880000|281700000|43.919998168945|1
2024-11-02 01:36:50|01826|1173127|BYRN|332.17M|332170000|14.68|482302|230.5|20|2025-02-07|15/11/2024||0.09||22180000|14.680000305176|1|2024-10-09|15/08/2024|0.04|0.0467|20850000|20840000|17.170000076294|1
2024-11-02 01:37:01|01827|30809|INFU|135.78M|135780000|6.39|67425|-28.84|44|2024-11-07|15/09/2024||0.06||34130000|6.3899998664856|1|2024-08-08|15/06/2024|0.03|0.04|33700000|33170000|5.8000001907349|1
2024-11-02 01:37:14|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
2024-11-02 01:37:25|01829|24310|TTI|431.68M|431680000|3.28|1354429|-29.31|46|2025-02-27|15/12/2024||0.06||157900000|3.2799999713898|1|2024-10-29|15/09/2024|0.03|0.03|142000000|148930000|3.170000076294|1
2024-11-02 01:37:36|01830|949598|NXRT|1.04B|1040000000|40.76|122138|42.52|39|2025-02-25|15/12/2024||-0.2406||64630000|40.759998321533|1|2024-10-29|15/09/2024|-0.35|-0.27|64100000|64290000|43|1
2024-11-02 01:37:44|01831|940830|MARA|4.75B|4750000000|16.11|36574196|63.39|41|2024-11-06|15/09/2024||-0.35||145330000|16.110000610352|1|2024-08-01|15/06/2024|-0.72|-0.1|145140000|157860000|19.670000076294|1
2024-11-02 01:37:55|01832|15590|AX|3.76B|3760000000|65.85|501307|64.79|45|2025-02-04|15/12/2024||1.78||300500000|65.849998474121|1|2024-10-30|15/09/2024|1.96|1.79|320660000|298550000|66.300003051758|1
2024-11-02 01:38:04|01833|52674|CDXC|451.27M|451270000|5.86|833427|315.6|41|2025-03-05|15/12/2024||0.0129||25960000|5.8600001335144|1|2024-10-31|15/09/2024|0.02|0.01|25600000|24030000|3.579999923706|1
2024-11-02 01:38:16|01834|16552|LUNA|57.08M|57080000|1.66|177191|-71.58|39|2024-11-12|15/09/2024||0.1||43840000|1.6599999666214|1|2024-08-09|15/06/2024||0.05||38580000|2.6400001049042|1
2024-11-02 01:38:24|01835|48662|AMPE|2.50K|2500|0.0022|1491|-99.91|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
2024-11-02 01:38:35|01836|17278|STXS|165.39M|165390000|1.94|190609|29.33|45|2024-11-11|15/09/2024||-0.05||7100000|1.9400000572205|1|2024-08-12|15/06/2024|-0.07|-0.05|4500000|5630000|1.8700000047684|1
2024-11-02 01:38:45|01837|17553|WINA|1.34B|1340000000|384.68|27659|-5.28|40|2025-02-26|15/12/2024||2.65||20000000|384.67999267578|1|2024-10-16|15/09/2024|3.03|3.16|21510000|22000000|368.10998535156|1
2024-11-02 01:38:54|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
2024-11-02 01:39:04|01839|942492|SIENQ|298.94K|298940|0.025|38281|-97.06|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
2024-11-02 01:39:14|01840|1137415|CMBM|36.68M|36680000|1.28|83533|-73.77|25|2025-02-13|15/12/2024||-0.092||50040000|1.2799999713898|1|2024-11-07|15/09/2024||-0.17||45330000|1.2799999713898|1
2024-11-02 01:39:25|01841|16471|KRNY|436.33M|436330000|7.04|325376|-5.12|45|2025-01-23|15/12/2024||0.11||39370000|7.039999961853|1|2024-10-24|15/09/2024|0.12|0.09|37070000|37510000|7.2300000190735|1
2024-11-02 01:39:34|01842|985717|PLSE|895.68M|895680000|14.56|157835|224.28|33|2024-10-30|15/09/2024|-0.21|-0.24|||17.040000915527|1|2024-08-19|15/06/2024|-0.2|-0.24|||19.010000228882|1
2024-11-02 01:39:43|01843|1175347|CTKB|671.99M|671990000|5.11|603371|19.11|17|2025-02-26|15/12/2024||0.0718||61050000|5.1100001335144|1|2024-11-05|15/09/2024||0.01||50700000|5.1100001335144|1
2024-11-02 01:39:53|01844|958168|OOMA|329.64M|329640000|12.23|104708|12.94|38|2024-11-27|15/10/2024||0.15||63080000|12.229999542236|1|2024-08-27|15/07/2024|0.15|0.14|64100000|62710000|9.039999961853|1
2024-11-02 01:40:04|01845|24427|URG|451.11M|451110000|1.24|3775116|-25.3|44|2025-03-05|15/12/2024||||17580000|1.2400000095367|1|2024-11-01|15/09/2024||||10880000|1.2699999809265|1
2024-11-02 01:40:18|01846|17559|WLDN|667.88M|667880000|43.68|176981|151.03|45|2024-10-31|15/09/2024|0.73|0.55|158300000|108430000|47.700000762939|1|2024-08-01|15/06/2024|0.55|0.29|72500000|63700000|33.880001068115|1
2024-11-02 01:40:28|01847|15935|DRRX|41.75M|41750000|1.34|61421|-50.19|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
2024-11-02 01:40:40|01848|15402|AMRSQ|3.72M|3720000|0.01|131654|0|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
2024-11-02 01:40:51|01849|1166361|TSHA|316.64M|316640000|1.53|1612402|-36.25|18|2024-11-13|15/09/2024||-0.09||1740000|1.5299999713898|1|2024-08-12|15/06/2024|-0.09|-0.16|1110000|2760000|2.0899999141693|1
2024-11-02 01:41:02|01850|17296|SYBT|1.89B|1890000000|64.51|145072|58.93|44|2025-01-22|15/12/2024||0.95||89180000|64.51000213623|1|2024-10-23|15/09/2024|1|0.94|89780000|87760000|64.730003356934|1
2024-11-02 01:41:13|01851|16412|JACK|959.55M|959550000|50.37|544968|-21.77|36|2025-02-19|15/12/2024||2.1||474160000|50.369998931885|1|2024-11-20|15/09/2024||1.12||357960000|50.369998931885|1
2024-11-02 01:41:30|01852|48372|KODK|377.17M|377170000|4.72|439149|24.21|44|2024-11-05|15/09/2024|||||4.7199997901917|1|2024-08-08|15/06/2024|0.23||267000000||4.8000001907349|1
2024-11-02 01:41:56|01853|985884|NMTRQ|1.45K|1450|0.0001|5387|0|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
2024-11-02 01:42:06|01854|100209|EGRX|7.79M|7790000|0.55|196942|-95.69|24|2024-11-04|15/09/2024||1||55700000|0.55000001192093|1|2024-08-06|15/06/2024||0.77||55700000|4.3600001335144|1
2024-11-02 01:43:27|01855|1055294|OSW|1.83B|1830000000|17.58|437363|66.01|24|2025-02-26|15/12/2024||0.2038||212290000|17.579999923706|1|2024-10-30|15/09/2024|0.26|0.23|241700000|239390000|17.450000762939|1
2024-11-02 01:43:34|01856|1175329|||||||17|2024-12-03|15/10/2024||-0.08||50770000|16.25|1|2024-09-04|15/07/2024|-0.06|-0.09|51600000|51110000|18.969999313354|1
2024-11-02 01:43:37|01857|1169489|||||||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
2024-11-02 01:43:58|01858|8070|ARCH|2.60B|2600000000|144|388918|-4.84|45|2025-02-13|15/12/2024||3.68||639840000|144|1|2024-11-05|15/09/2024||2.17||604880000|144|1
2024-11-02 01:44:05|01859|949611|||||||40|2025-02-20|15/12/2024||0.04||2300000|1.5491000413895|1|2024-11-11|15/09/2024||0.04||2300000|1.5491000413895|1
2024-11-02 01:44:19|01860|1043334|||||||31|2024-11-14|15/09/2024||-0.07||14060000|1.0599999427795|1|2024-08-14|15/06/2024|-0.12|-0.12|12430000|12150000|1.3999999761581|1
2024-11-02 01:44:33|01861|953051|STKS|106.21M|106210000|3.41|82223|-23.02|38|2024-11-07|15/09/2024||0.01||215600000|3.4100000858307|1|2024-08-06|15/06/2024|0.08|0.07|172490000|178340000|4.1900000572205|1
2024-11-02 01:44:44|01862|32353|WW|86.11M|86110000|1.07|8058991|-87|46|2025-03-04|15/12/2024||-0.0077||178420000|1.0700000524521|1|2024-11-06|15/09/2024||0.05||193440000|1.0700000524521|1
2024-11-02 01:44:56|01863|942488|VBTX|1.47B|1470000000|27.03|381556|45.09|39|2025-01-28|15/12/2024||0.5583||111080000|||2024-10-22|15/09/2024|0.59|0.55|113200000|110260000||
2024-11-02 01:45:08|01864|40981|||||||46|2025-03-04|15/12/2024||-0.186||6060000|0.99000000953674|1|2024-11-01|15/09/2024||-0.24||75000|0.97000002861023|1
2024-11-02 01:45:19|01865|940814|RYI|681.85M|681850000|21.5|329010|-26.07|42|2025-02-19|15/12/2024||-0.005||1070000000|21.5|1|2024-10-29|15/09/2024|-0.2|0.05|1130000000|1120000000|22.620000839233|1
2024-11-02 01:45:26|01866|1073762|||||||32|2025-01-22|15/12/2024||0.06||47950000|16.889999389648|1|2024-10-24|15/09/2024|0.0591|0.06|54250000|47050000|17.110000610352|1
2024-11-02 01:45:41|01867|31172|CHUY|645.88M|645880000|37.48|460102|10.79|45|2024-10-31|15/09/2024||0.4367||117030000|37.479999542236|1|2024-08-01|15/06/2024|0.56|0.59|121430000|119930000|37.090000152588|1
2024-11-02 01:45:53|01868|962434|TRIL|2.45B|2450000000|23.33|60423|0|6|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
2024-11-02 01:46:02|01869|1162161|||||||23|2025-03-03|15/12/2024||-1.17||0.00|107.29000091553|1|2024-11-04|15/09/2024||-1.1||0.00|107.29000091553|1
2024-11-02 01:46:09|01870|16882|||||||43|2025-01-13|15/11/2024|||||10.689999580383|1|2024-11-12|15/08/2024|||||10.689999580383|1
2024-11-02 01:46:20|01871|24337|||||||46|2025-02-27|15/12/2024||0.355||365000000|14.989999771118|1|2024-11-06|15/09/2024||0.366||368400000|14.989999771118|1
2024-11-02 01:46:33|01872|15535|BCRX|1.73B|1730000000|8.43|1916065|49.47|46|2025-02-19|15/12/2024||-0.0667||120120000|8.4300003051758|1|2024-11-04|15/09/2024||-0.07||113990000|8.4300003051758|1
2024-11-02 01:46:44|01873|1172517|SKYT|465.30M|465300000|9.8|351230|86.31|21|2025-02-25|15/12/2024||-0.034||79960000|9.8000001907349|1|2024-11-07|15/09/2024||-0.01||94600000|9.8000001907349|1
2024-11-02 01:46:48|01874|39301|||||||6|2025-02-07|15/12/2024||0.294||120010000|38|1|2024-11-01|15/09/2024|0.47|0.32|125600000|121380000|27.39999961853|1
2024-11-02 01:47:01|01875|41214|HASI|4.06B|4059999999.9999995|34.43|852807|83.14|44|2025-02-13|15/12/2024||0.581||83800000|34.430000305176|1|2024-11-07|15/09/2024||0.56||79160000|34.430000305176|1
2024-11-02 01:47:10|01876|1129437|||||||26|2024-11-01|15/09/2024||-0.1|||1.6200000047684|1|2024-08-13|15/06/2024|-0.64||0.00||0.68999999761581|1
2024-11-02 01:47:21|01877|1171599|||||||18|2024-12-04|15/10/2024||0.16||127980000|10.970000267029|1|2024-10-07|15/07/2024|0.14|0.1|107400000|104450000|5.4000000953674|1
2024-11-02 01:47:28|01878|1081602|||||||29|2025-03-03|15/12/2024||0.1371||126190000|17.219999313354|1|2024-11-04|15/09/2024||0.21||140310000|17.219999313354|1
2024-11-02 01:47:36|01879|1073473|EVLO|379.66K|379660|0.02|134|-94.79|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
2024-11-02 01:47:45|01880|958814|||||||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
2024-11-02 01:47:54|01881|20297|||||||46|2025-02-25|15/12/2024||2.19||540030000|26.030000686646|1|2024-11-06|15/09/2024||1.56||463600000|26.030000686646|1
2024-11-02 01:48:02|01882|24347|||||||45|2024-11-06|15/09/2024|||||8.1499996185303|1|2024-08-07|15/06/2024|0.3||119410000||5.0199999809265|1
2024-11-02 01:48:06|01883|1172718|||||||19|2025-02-26|15/12/2024||-0.0238||67020000|4.7800002098083|1|2024-11-05|15/09/2024||-0.27||43480000|4.7800002098083|1
2024-11-02 01:48:12|01884|20157|||||||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
2024-11-02 01:48:17|01885|39296|||||||24|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
2024-11-02 01:48:24|01886|21226|||||||46|2025-02-11|15/12/2024||0.56||138250000|51.169998168945|1|2024-10-29|15/09/2024|0.63|0.54|132000000|132480000|48.540000915527|1
2024-11-02 01:48:35|01887|16068|||||||46|2025-01-30|15/12/2024||2.02||901440000|106.08000183105|1|2024-10-24|15/09/2024|1.67|1.62|837300000|843940000|110.13999938965|1
2024-11-02 01:48:43|01888|1061935|EOLS|1.05B|1050000000|16.75|569931|115.3|6|2025-02-26|15/12/2024||-0.0033||77180000|16.75|1|2024-11-06|15/09/2024||-0.12||63180000|16.75|1
2024-11-02 01:48:50|01889|16243|||||||45|2024-11-07|15/09/2024||0.02||23700000|2.4000000953674|1|2024-08-08|15/06/2024|0.00|0.05|23100000|26400000|2.789999961853|1
2024-11-02 01:49:09|01890|16501|LGND|2.01B|2009999999.9999998|110.04|103306|112.39|46|2025-02-06|15/12/2024||1.42||43170000|110.04000091553|1|2024-11-07|15/09/2024||1.34||40600000|110.04000091553|1
2024-11-02 01:49:17|01891|20964|||||||46|2024-12-04|15/10/2024||1.09||1410000000|62.900001525879|1|2024-08-28|15/07/2024|1.5|1.15|1450000000|1370000000|63.220001220703|1
2024-11-02 01:49:21|01892|1174646|||||||19|2024-11-12|15/09/2024||-0.01||174870000|10.710000038147|1|2024-08-06|15/06/2024|-0.02|0.13|177390000|171880000|10.569999694824|1
2024-11-02 01:49:32|01893|1174987|SGHT|260.59M|260589999.99999997|5.21|168887|204.68|18|2024-11-07|15/09/2024||-0.21||20400000|5.210000038147|1|2024-08-01|15/06/2024|-0.25|-0.3|21400000|21340000|7.7800002098083|1
2024-11-02 01:49:40|01894|1009134|URGN|512.95M|512950000.00000006|12.2|588509|6.36|31|2024-11-06|15/09/2024||-0.82||24200000|12.199999809265|1|2024-08-13|15/06/2024|-0.91|-0.83|21800000|23970000|14.510000228882|1
2024-11-02 01:49:47|01895|1156702|RVMD|9.18B|9180000000|55.09|1057296|160.47|25|2025-03-03|15/12/2024||-0.9683||807690|55.090000152588|1|2024-11-06|15/09/2024||-0.89||807690|55.090000152588|1
2024-11-02 01:49:55|01896|1082094|||||||37|2025-01-23|15/12/2024||1.16||167590000|63.259998321533|1|2024-10-28|15/09/2024|0.97|0.95|152260000|153400000|58.450000762939|1
2024-11-02 01:50:02|01897|41265|||||||44|2025-02-25|15/12/2024||0.22||89500000|14.300000190735|1|2024-10-29|15/09/2024|0.32|0.18|99400000|85800000|12.859999656677|1
2024-11-02 01:50:07|01898|1122406|||||||31|2025-02-27|15/12/2024||0.1033||53300000|8.7600002288818|1|2024-10-24|15/09/2024|0.07|0.06|50000000|50830000|8.3599996566772|1
2024-11-02 01:50:13|01899|17508|||||||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
2024-11-02 01:50:18|01900|943140|||||||40|2024-11-07|15/09/2024||-0.06||10360000|1|1|2024-08-13|15/06/2024|-0.08|-0.09|9900000|9680000|0.89120000600815|1
2024-11-02 01:50:25|01901|1175111|||||||18|2024-11-06|15/09/2024||-0.17||0.00|2.7200000286102|1|2024-08-12|15/06/2024|-0.29|-0.18|0.00||2.4000000953674|1
2024-11-02 01:50:30|01902|1061417|||||||31|2024-11-07|15/09/2024||0.14||96250000|11.670000076294|1|2024-08-07|15/06/2024|0.01|0.0303|96700000|96060000|11.449999809265|1
2024-11-02 01:50:36|01903|16486|||||||46|2025-02-27|15/12/2024||0.2267||449570000|35.790000915527|1|2024-10-31|15/09/2024|0.46|0.27|468020000|462670000|40.240001678467|1
2024-11-02 01:50:41|01904|955568|||||||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
2024-11-02 01:50:45|01905|1175346|||||||17|2024-11-05|15/09/2024||-0.45||3080000|2.210000038147|1|2024-08-06|15/06/2024|-0.42|-0.46|3460000|3050000|1.9550000429153|1
2024-11-02 01:50:50|01906|17395|||||||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
2024-11-02 01:50:58|01907|52757|GWRS|298.60M|298600000|12.4|22251|14.81|35|2024-11-06|15/09/2024||0.11||14650000|12.39999961853|1|2024-08-08|15/06/2024|0.07|0.07|13500000|13600000|11.949999809265|1
2024-11-02 01:51:04|01908|16204|||||||46|2025-02-12|15/12/2024||-0.0333||37030000|15.569999694824|1|2024-11-04|15/09/2024||-0.05||36940000|15.569999694824|1
2024-11-02 01:51:16|01909|50891|BEEM|73.69M|73690000|5.03|89457|-10.02|31|2024-11-13|15/09/2024||-0.16||15220000|5.0300002098083|1|2024-08-13|15/06/2024|-0.14|-0.21|14810000|16990000|5.460000038147|1
2024-11-02 01:51:34|01910|41302|ESPR|398.34M|398340000|2.03|3551348|129.64|45|2025-02-27|15/12/2024||-0.1453||60620000|2.0299999713898|1|2024-11-07|15/09/2024||-0.17||52360000|2.0299999713898|1
2024-11-02 01:51:40|01911|1175352|||||||17|2024-11-07|15/09/2024||0.08||80120000|22.209999084473|1|2024-08-08|15/06/2024|0.04|0.078|78680000|78080000|22.14999961853|1
2024-11-02 01:51:54|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
2024-11-02 01:51:59|01913|100219|||||||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
2024-11-02 01:52:05|01914|20993|||||||46|2025-02-19|15/12/2024||0.4435||422540000|11.270000457764|1|2024-11-07|15/09/2024||0.17||391570000|11.270000457764|1
2024-11-02 01:52:16|01915|16323|||||||45|2025-02-26|15/12/2024||-0.0767||4690000|1.8200000524521|1|2024-11-07|15/09/2024||-0.08||4510000|1.8200000524521|1
2024-11-02 01:52:27|01916|32325|MTH|6.67B|6670000000|183.44|366847|44.28|46|2025-01-29|15/12/2024||4.67||1540000000|183.44000244141|1|2024-10-29|15/09/2024|5.34|4.97|1590000000|1580000000|184.47999572754|1
2024-11-02 01:52:32|01917|940829|||||||42|2025-02-06|15/12/2024||0.395||19260000|48.299999237061|1|2024-10-31|15/09/2024|0.43|0.39|18330000|18100000|52.939998626709|1
2024-11-02 01:52:39|01918|1166924|||||||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
2024-11-02 01:52:45|01919|15758|||||||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
2024-11-02 01:52:54|01920|955563|LNTH|7.48B|7480000000|107.98|655976|73.71|39|2025-02-20|15/12/2024||1.63||385460000|107.98000335693|1|2024-11-06|15/09/2024||1.56||371810000|107.98000335693|1
2024-11-02 01:53:00|01921|15561|||||||38|2024-10-30|15/09/2024|1.98|2.07|523660000|539860000|75.480003356934|1|2024-07-31|15/06/2024|2.32|1.77|560630000|501510000|74.75|1
2024-11-02 01:53:08|01922|21204|GHL|282.04M|282040000|14.99|278381|0.94|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
2024-11-02 01:53:17|01923|30818|ITI|309.47M|309470000|7.19|824085|62.49|46|2025-02-05|15/12/2024||0.065||48050000|7.1900000572205|1|2024-11-05|15/09/2024||0.02||46490000|7.1900000572205|1
2024-11-02 01:53:26|01924|1072038|PACK|506.04M|506040000|6.11|294025|121.38|27|2024-10-31|15/09/2024|-0.1|-0.04|92200000|90760000|5.9299998283386|1|2024-08-01|15/06/2024|0.07|-0.06|86400000|87670000|7.2199997901917|1
2024-11-02 01:53:33|01925|16210|||||||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
2024-11-02 01:53:37|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
2024-11-02 01:53:41|01927|1169942|||||||20|2024-11-05|15/09/2024||0.02||133240000|13.579999923706|1|2024-08-06|15/06/2024|0.19|0.07|151220000|137600000|6.2600002288818|1
2024-11-02 01:53:49|01928|20234|HVT|360.48M|360480000|21.96|302294|-18.42|46|2025-02-25|15/12/2024||0.5333||203010000|21.959999084473|1|2024-10-30|15/09/2024|0.29|0.47|175900000|194660000|24.299999237061|1
2024-11-02 01:53:59|01929|21139|||||||47|2025-02-20|15/12/2024||0.42||555600000|72.889999389648|1|2024-10-30|15/09/2024|1.03|0.66|546840000|579530000|72.959999084473|1
2024-11-02 01:54:06|01930|1171992|EWTX|3.18B|3180000000|34|1143458|417.5|19|2025-02-20|15/12/2024||-0.3913||0.00|34|1|2024-11-07|15/09/2024||-0.37||0.00|34|1
2024-11-02 01:54:11|01931|1167330|NGMS|998.21M|998210000|29.45|163296|12.11|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
2024-11-02 01:54:20|01932|30875|ERNA|5.74M|5740000|1.04|30881|-21.8|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
2024-11-02 01:54:30|01933|945080|ATEX|610.10M|610100000|32.92|226053|7.76|39|2025-02-06|15/12/2024||-0.6106||1880000|32.919998168945|1|2024-11-13|15/09/2024||-0.59||1750000|32.919998168945|1
2024-11-02 01:54:34|01934|1174605|INTA|3.81B|3810000000|49.5|699986|46.93|18|2025-02-11|15/12/2024||0.1431||120830000|49.5|1|2024-11-04|15/09/2024||0.13||117880000|49.5|1
2024-11-02 01:54:42|01935|968972|SNDX|1.60B|1600000000|18.98|893691|28.48|36|2025-03-05|15/12/2024||-0.9619||24940000|18.979999542236|1|2024-11-05|15/09/2024||-1.07||9160000|18.979999542236|1
2024-11-02 01:54:51|01936|102891|AMPH|2.47B|2470000000|50.73|336525|11.62|41|2024-11-06|15/09/2024||1.01||195190000|50.729999542236|1|2024-08-07|15/06/2024|0.94|0.7724|182400000|170960000|39.400001525879|1
2024-11-02 01:54:59|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
2024-11-02 01:55:06|01938|991170|FLGT|655.32M|655320000|21.61|147107|-9.16|34|2025-02-27|15/12/2024||-0.3875||74840000|21.610000610352|1|2024-11-08|15/09/2024||-0.15||71820000|21.610000610352|1
2024-11-02 01:55:16|01939|100227|||||||42|2024-11-07|15/09/2024||-0.06||44500000|1.6900000572205|1|2024-08-08|15/06/2024|-0.04|-0.0723|43600000|49800000|1.1100000143051|1
2024-11-02 01:55:24|01940|16247|HCCI|1.11B|1110000000|45.51|418308|0|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
2024-11-02 01:55:29|01941|1056452|||||||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
2024-11-02 01:55:33|01942|1160904|||||||24|2025-02-12|15/12/2024||-0.5754||0.00|29.389999389648|1|2024-11-07|15/09/2024||-0.59||0.00|29.389999389648|1
2024-11-02 01:55:40|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
2024-11-02 01:55:49|01944|8120|||||||43|2024-11-26|15/10/2024||2.36||1180000000|131.25999450684|1|2024-08-28|15/07/2024|2.5|2.19|1130000000|1100000000|166.61000061035|1
2024-11-02 01:55:54|01945|16453|||||||31|2025-01-02|15/11/2024||0.46||346500000|34.099998474121|1|2024-10-24|15/08/2024|0.5|0.5|375700000|374140000|32.25|1
2024-11-02 01:56:02|01946|15435|||||||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
2024-11-02 01:56:11|01947|102913|||||||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
2024-11-02 01:56:22|01948|41243|TPH|3.79B|3790000000|40.5|768245|50.22|46|2025-02-25|15/12/2024||1.41||1250000000|40.5|1|2024-10-24|15/09/2024|1.18|1.07|1130000000|1050000000|42.509998321533|1
2024-11-02 01:56:29|01949|15486|ATHXQ|6.17K|6170|0.0001|69312|-99.7|45|2025-02-26|15/12/2024||-0.16||0.00|9.999999747E-5|1|2024-11-11|15/09/2024||-0.16||0.00|9.999999747E-5|1
2024-11-02 01:56:35|01950|41291|||||||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
2024-11-02 01:56:41|01951|16363|||||||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
2024-11-02 01:56:47|01952|1172291|||||||19|2025-02-20|15/12/2024||0.0809||89680000|37.599998474121|1|2024-10-30|15/09/2024|-0.09|0.06|85900000|84800000|38.639999389648|1
2024-11-02 01:56:50|01953|1174606|||||||18|2025-02-27|15/12/2024||0.1012||159470000|11.89999961853|1|2024-11-12|15/09/2024||0.07||138070000|11.89999961853|1
2024-11-02 01:56:59|01954|1174324|LYEL|290.56M|290560000|1.12|1015416|-44|19|2025-02-26|15/12/2024||-0.2182||0.00|1.1200000047684|1|2024-11-05|15/09/2024||-0.2||0.00|1.1200000047684|1
2024-11-02 01:57:03|01955|1175582|||||||19|2024-11-06|15/09/2024||-0.37||0.00|1.9400000572205|1|2024-08-09|15/06/2024|-0.34|-0.39|||2.6800000667572|1
2024-11-02 01:57:09|01956|1175428|||||||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
2024-11-02 01:57:17|01957|1174647|DNUT|1.97B|1970000000|11.53|1377565|-12.92|18|2025-02-12|15/12/2024||0.1167||414300000|11.529999732971|1|2024-11-07|15/09/2024||0.01||380330000|11.529999732971|1
2024-11-02 01:57:23|01958|1129440|APLT|1.05B|1050000000|9.09|2546503|293.51|24|2024-11-07|15/09/2024||-0.16||0.00|9.0900001525879|1|2024-08-07|15/06/2024|-0.13|-0.16|144000|2500000|6.0999999046326|1
2024-11-02 01:57:31|01959|15687|CENT|2.34B|2340000000|34.75|118800|0.2|44|2025-02-05|15/12/2024||0.0312||648980000|34.75|1|2024-11-26|15/09/2024||-0.22||707830000|34.75|1
2024-11-02 01:57:37|01960|40052|AXDX|45.23M|45230000|1.93|65586|-67.56|32|2023-11-09|15/09/2023|0.06|-1.07|3300000|3530000|5.7600002288818|1|2023-08-10|15/06/2023|-2.36|-1.40|2920000|3600000|6.75|1
2024-11-02 01:57:43|01961|1073426|||||||32|2025-01-22|15/12/2024||0.6||92550000|31.389999389648|1|2024-10-23|15/09/2024|0.6|0.64|90790000|93500000|32.020000457764|1
2024-11-02 01:57:47|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
2024-11-02 01:57:56|01963|17342|||||||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
2024-11-02 01:58:07|01964|40983|||||||31|2025-02-20|15/12/2024||-0.105||178630000|14.729999542236|1|2024-11-01|15/09/2024||-0.1||178830000|14.380000114441|1
2024-11-02 01:58:12|01965|17122|||||||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
2024-11-02 01:58:19|01966|1166406|||||||19|2024-11-12|15/09/2024||-0.47||0.00|1.2400000095367|1|2024-08-12|15/06/2024|-0.46|-0.42|0.00||5.0999999046326|1
2024-11-02 01:58:25|01967|20826|||||||46|2025-02-20|15/12/2024||1.07||705770000|49.720001220703|1|2024-10-29|15/09/2024|1.03|0.98|672200000|712750000|51.830001831055|1
2024-11-02 01:58:35|01968|30748|||||||31|2024-11-05|15/09/2024|||||19.979999542236|1|2024-09-12|15/06/2024|||||15.840998649597|1
2024-11-02 01:58:45|01969|16340|TILE|1.02B|1020000000|23.24|544042|146.71|46|2025-03-04|15/12/2024||0.3||340790000|23.239999771118|1|2024-11-01|15/09/2024|0.48|0.34|344300000|343050000|17.469999313354|1
2024-11-02 01:58:50|01970|1166964|TARS|1.80B|1800000000|47.3|757635|222.87|19|2024-11-06|15/09/2024||-0.94||43180000|47.299999237061|1|2024-08-09|15/06/2024|-0.88|-0.92|40810000|32360000|23.610000610352|1
2024-11-02 01:59:00|01971|20631|ESE|3.29B|3290000000|127.99|97721|29.94|46|2025-02-06|15/12/2024||0.7525||244110000|127.98999786377|1|2024-11-14|15/09/2024||1.44||297310000|127.98999786377|1
2024-11-02 01:59:06|01972|1165437|||||||20|2024-11-08|15/09/2024||-0.22||0.00|0.36500000953674|1|2024-08-08|15/06/2024|-0.05|-0.21|0.00||0.55400002002716|1
2024-11-02 01:59:13|01973|24440|CCF|1.21B|1210000000|127.49|166698|0.31|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2024-11-02 01:59:23|01974|20589|MWA|3.40B|3400000000|21.91|1271094|73.89|46|2025-02-05|15/12/2024||0.1754||289540000|21.909999847412|1|2024-11-06|15/09/2024||0.22||324800000|21.909999847412|1
2024-11-02 01:59:30|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
2024-11-02 01:59:34|01976|1163244|||||||24|2025-02-19|15/12/2024||-0.07||0.00|2.3900001049042|1|2024-11-06|15/09/2024||-0.07||0.00|2.3900001049042|1
2024-11-02 01:59:41|01977|1172723|FTCI|69.65M|69650000|0.5627|6885010|-53.88|17|2024-11-06|15/09/2024||-0.09||10030000|0.56269997358322|1|2024-08-08|15/06/2024|-0.09|-0.09|11430000|13040000|0.38019999861717|1
2024-11-02 01:59:46|01978|977675|||||||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
2024-11-02 01:59:54|01979|16441|||||||46|2025-02-20|15/12/2024||0.602||785080000|75.599998474121|1|2024-10-23|15/09/2024|0.51|0.76|748000000|787200000|71.529998779297|1
2024-11-02 01:59:58|01980|1173890|||||||19|2024-11-05|15/09/2024||-0.33||755000|54.389999389648|1|2024-08-08|15/06/2024|-0.11|-0.31|8890000|772000|35.290000915527|1
2024-11-02 02:00:03|01981|1080049|||||||32|2025-02-27|15/12/2024||-0.3361||7200000|1.5299999713898|1|2024-11-07|15/09/2024||-0.38||5760000|1.5299999713898|1
2024-11-02 02:00:07|01982|1175353|||||||18|2025-02-26|15/12/2024||0.28||207000000|22.809999465942|1|2024-11-05|15/09/2024||0.25||203640000|22.809999465942|1
2024-11-02 02:00:18|01983|24415|||||||42|2025-01-31|15/12/2024||0.45||167450000|37.229999542236|1|2024-10-25|15/09/2024|0.49|0.51|168200000|172480000|38.080001831055|1
2024-11-02 02:00:30|01984|961635|WVE|2.11B|2109999999.9999998|13.83|1647229|160.15|36|2025-02-27|15/12/2024||-0.2343||20670000|13.829999923706|1|2024-11-07|15/09/2024||-0.28||16970000|13.829999923706|1
2024-11-02 02:00:40|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
2024-11-02 02:00:44|01986|1168973|||||||20|2025-02-18|15/12/2024||-0.27||29880000|7|1|2024-11-07|15/09/2024||-0.2705||28020000|7|1
2024-11-02 02:00:49|01987|961629|||||||38|2024-11-28|15/10/2024||-0.32||134930000|3.6099998950958|1|2024-08-29|15/07/2024|-0.02|-0.12|141600000|129970000|3.2300000190735|1
2024-11-02 02:00:55|01988|941657|||||||39|2024-11-07|15/09/2024|||||0.40500000119209|1|2024-08-08|15/06/2024|||||0.4801000058651|1
2024-11-02 02:01:01|01989|943135|||||||41|2025-02-20|15/12/2024||0.4352||167280000|6.2300000190735|1|2024-11-11|15/09/2024||0.15||137280000|6.2300000190735|1
2024-11-02 02:01:09|01990|1080051|||||||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
2024-11-02 02:01:19|01991|1166960|||||||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
2024-11-02 02:01:29|01992|51519|||||||31|2024-11-07|15/09/2024||0.1||4800000|2.039999961853|1|2024-08-14|15/06/2024|-0.08|0.03|4770000|5300000|2.4700000286102|1
2024-11-02 02:01:38|01993|1050112|CELC|552.49M|552490000|14.93|280815|48.26|31|2024-11-07|15/09/2024||-0.65||0.00|14.930000305176|1|2024-08-14|15/06/2024|-0.58|-0.68|0.00||16.819999694824|1
2024-11-02 02:01:43|01994|976458|||||||34|2025-02-19|15/12/2024||0.379||1320000000|13.409999847412|1|2024-11-06|15/09/2024||0.32||1230000000|13.409999847412|1
2024-11-02 02:01:46|01995|1171768|||||||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
2024-11-02 02:01:52|01996|1131057|IDYA|2.41B|2410000000|28.6|693381|-3.61|27|2024-11-13|15/09/2024||-0.63||4110000|28.60000038147|1|2024-08-06|15/06/2024|-0.68|-0.54|0.00|0.00|36.990001678467|1
2024-11-02 02:02:02|01997|1142208|KRUS|1.13B|1130000000|99.81|157533|67.19|26|2025-01-02|15/11/2024||-0.24||62010000|99.809997558594|1|2024-11-06|15/08/2024||-0.0266||63820000|99.809997558594|1
2024-11-02 02:02:15|01998|29668|RM|289.84M|289840000|28.52|20811|26.98|46|2025-02-05|15/12/2024||0.936||146850000|28.520000457764|1|2024-11-06|15/09/2024||1.05||144380000|28.520000457764|1
2024-11-02 02:02:25|01999|30915|RVP|21.08M|21080000|0.71|83098|-35.45|38|2024-11-12|15/09/2024|||||0.71020001173019|1|2024-08-14|15/06/2024|||||1.039999961853|1
2024-11-02 02:02:31|02000|1131556|ATER|20.28M|20280000|2.83|53149|-16.81|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
2024-11-02 02:02:37|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
2024-11-02 02:02:48|02002|41231|PBYI|142.97M|142970000|2.95|313749|18.47|46|2025-02-27|15/12/2024||0.11||55450000|2.9500000476837|1|2024-11-07|15/09/2024||0.33||70650000|2.9500000476837|1
2024-11-02 02:02:54|02003|40984|||||||46|2025-02-05|15/12/2024||-1.1||18600000|10.949999809265|1|2024-11-25|15/09/2024||-1.16||17990000|10.949999809265|1
2024-11-02 02:03:02|02004|20627|CSV|560.74M|560740000|36.89|94761|60.88|46|2025-02-19|15/12/2024||0.5433||98320000|36.889999389648|1|2024-10-30|15/09/2024|0.64|0.43|100700000|91020000|32.590000152588|1
2024-11-02 02:03:06|02005|1172949|||||||19|2024-11-12|15/09/2024||-0.02||92930000|3.7599999904633|1|2024-08-08|15/06/2024|-0.04|-0.04|93050000|87090000|3.1199998855591|1
2024-11-02 02:03:14|02006|16840|OSIS|2.20B|2200000000|132.16|157131|24.2|46|2025-01-23|15/12/2024||2.29||390740000|132.16000366211|1|2024-10-24|15/09/2024|1.25|1.08|344000000|318660000|142.14999389648|1
2024-11-02 02:03:24|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
2024-11-02 02:03:30|02008|1163393|||||||19|2024-11-05|15/09/2024||-0.336||241640000|9.1599998474121|1|2024-08-01|15/06/2024|-0.89|-0.06|233500000|245720000|18.003999710083|1
2024-11-02 02:03:34|02009|1174984|||||||19|2024-11-12|15/09/2024||0.11||48420000|0.25|1|2024-08-13|15/06/2024||0.0538||47530000|0.25|1
2024-11-02 02:03:41|02010|1174595|||||||18|2024-11-07|15/09/2024||-0.47||2610000|8.8999996185303|1|2024-08-08|15/06/2024|-0.43|-0.52|4700000|4760000|3.6099998950958|1
2024-11-02 02:03:45|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
2024-11-02 02:03:55|02012|17450|||||||45|2024-12-04|15/10/2024||-0.04||7610000000|20.579999923706|1|2024-10-01|15/07/2024|0.01|-0.08|8160000000|7940000000|16.819999694824|1
2024-11-02 02:04:03|02013|16273|HLIT|1.28B|1280000000|10.96|1091487|5.38|46|2025-02-03|15/12/2024||0.3483||219400000|10.960000038147|1|2024-10-28|15/09/2024|0.26|0.22|195800000|181760000|14.779999732971|1
2024-11-02 02:04:09|02014|1175599|||||||18|2024-11-01|15/09/2024||0.06||54160000|7.1900000572205|1|2024-08-14|15/06/2024|0.12|0.13|59870000|61300000|6.9299998283386|1
2024-11-02 02:04:19|02015|962503|||||||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
2024-11-02 02:04:25|02016|1173520|||||||19|2024-10-30|15/09/2024|0.38|-0.61|93760000|28480000|14.35000038147|1|2024-07-30|15/06/2024|-0.05|-0.75|8190000|1030000|15.359999656677|1
2024-11-02 02:04:33|02017|6428|||||||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
2024-11-02 02:04:36|02018|1174489|||||||18|2024-11-07|15/09/2024||-0.45||440000|1.2599999904633|1|2024-08-08|15/06/2024|-0.38|-0.45|771000|430000|1.7300000190735|1
2024-11-02 02:04:42|02019|1175509|NUVL|6.28B|6280000000|89.22|508690|61.89|18|2024-11-07|15/09/2024||-0.94||0.00|89.220001220703|1|2024-08-08|15/06/2024|-0.88|-0.7631|0.00|0.00|67.440002441406|1
2024-11-02 02:04:53|02020|1164147|AFIB|4.52M|4520000|0.159|154739|-72.1|21|2024-11-07|15/09/2024||-0.41||7760000|0.15899999439716|1|2024-08-09|15/06/2024|-0.03|-0.37|4120000|7590000|0.03485000133514|1
2024-11-02 02:04:59|02021|16554|LXRX|440.30M|440300000|1.22|3044000|-12.86|45|2024-11-06|15/09/2024||-0.16||2920000|1.2200000286102|1|2024-08-01|15/06/2024|-0.17|-0.18|1650000|3440000|2.25|1
2024-11-02 02:05:04|02022|1095921|||||||26|2024-10-30|15/09/2024|-0.07|-0.03|447200000|448380000|3.6300001144409|1|2024-08-01|15/06/2024|-0.1|-0.02|423000000|456230000|5.0100002288818|1
2024-11-02 02:05:11|02023|31071|||||||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
2024-11-02 02:05:15|02024|1163493|||||||25|2025-02-26|15/12/2024||-0.17||0.00|13.439999580383|1|2024-11-11|15/09/2024||-0.19||0.00|13.439999580383|1
2024-11-02 02:05:24|02025|20984|CHS|937.66M|937660000|7.595|2778677|1|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
2024-11-02 02:05:31|02026|1162157|RNA|4.90B|4900000000|41.87|1301570|727.47|23|2025-03-04|15/12/2024||-0.758||2400000|41.869998931885|1|2024-11-05|15/09/2024||-0.71||4070000|41.869998931885|1
2024-11-02 02:05:35|02027|1169493|||||||19|2025-03-05|15/12/2024||0.1029||50170000|11.520000457764|1|2024-11-12|15/09/2024||0.04||44910000|11.520000457764|1
2024-11-02 02:05:40|02028|100169|||||||40|2025-02-05|15/12/2024||0.8494||346890000|42.069999694824|1|2024-12-11|15/09/2024||0.64||322980000|42.069999694824|1
2024-11-02 02:05:45|02029|1075232|||||||32|2025-02-26|15/12/2024||0.0583||122380000|22.47500038147|1|2024-10-29|15/09/2024|-0.18|0.01|112210000|110290000|27.590000152588|1
2024-11-02 02:05:53|02030|1169945|||||||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
2024-11-02 02:05:59|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
2024-11-02 02:06:07|02032|995706|||||||34|2025-02-11|15/12/2024||0.02||186500000|13.199999809265|1|2024-11-19|15/09/2024||0.08||198550000|13.199999809265|1
2024-11-02 02:06:11|02033|989524|||||||34|2025-01-21|15/12/2024||0.835||130690000|48.909999847412|1|2024-10-15|15/09/2024|0.86|0.8|89520000|128450000|47.729999542236|1
2024-11-02 02:06:19|02034|16699|NATH|340.78M|340780000|85.93|8493|33.16|39|2024-10-31|15/09/2024|||||84.900001525879|1|2024-08-08|15/06/2024|||||69.849998474121|1
2024-11-02 02:06:22|02035|1175510|||||||18|2024-11-06|15/09/2024||-0.28||1200000|1.1100000143051|1|2024-08-06|15/06/2024|-0.3|-0.37|2130000|956140|1.539999961853|1
2024-11-02 02:06:30|02036|17154|SFST|309.32M|309320000|38.09|19300|36.92|42|2025-01-28|15/12/2024||0.41||24810000|38.090000152588|1|2024-10-22|15/09/2024|0.54|0.38|23760000|23900000|36|1
2024-11-02 02:06:38|02037|1011772|CARS|1.06B|1060000000|16.03|569155|-4.7|32|2025-02-20|15/12/2024||0.5464||183520000|16.030000686646|1|2024-11-07|15/09/2024||0.45||179900000|16.030000686646|1
2024-11-02 02:06:44|02038|17272|||||||45|2025-03-03|15/12/2024||1.29||533430000|153.66000366211|1|2024-11-06|15/09/2024||1.71||613630000|153.66000366211|1
2024-11-02 02:06:52|02039|1163492|FTHM|53.57M|53570000|2.55|63068|-16.12|23|2024-11-07|15/09/2024||-0.06||91820000|2.5499999523163|1|2024-08-12|15/06/2024|-0.07|-0.07|89200000|87860000|2.6749999523163|1
2024-11-02 02:06:59|02040|1171270|JOANQ|3.21M|3210000|0.0765|1549342|-86.22|18|2024-08-27|15/07/2024||-1.17||453800000|0.07649999856949|1|2024-06-04|15/04/2024||-0.76||470900000|0.07649999856949|1
2024-11-02 02:07:15|02041|40982|CUBI|1.45B|1450000000|45.68|414288|9.2|42|2025-01-22|15/12/2024||1.5||196570000|45.680000305176|1|2024-10-31|15/09/2024|1.26|1.43|167100000|191610000|45.659999847412|1
2024-11-02 02:07:23|02042|1052401|||||||32|2025-02-06|15/12/2024||-0.0075||35490000|0.77439999580383|1|2024-11-07|15/09/2024||-0.01||33700000|0.77439999580383|1
2024-11-02 02:07:28|02043|949621|||||||40|2025-02-28|15/12/2024||-0.3388||10650000|8.3999996185303|1|2024-11-06|15/09/2024||-0.41||4870000|8.3999996185303|1
2024-11-02 02:07:34|02044|946348|||||||40|2024-10-30|15/09/2024|-0.05|-0.07|0.00||21.829999923706|1|2024-08-06|15/06/2024|-0.09|-0.06|0.00||10.015000343323|1
2024-11-02 02:07:40|02045|1175431|||||||19|2024-11-06|15/09/2024||-0.06||118740000|3.1199998855591|1|2024-08-06|15/06/2024|0.06|0.04|168500000|168070000|2.1500000953674|1
2024-11-02 02:07:50|02046|20753|GAMI|597.38M|597380000|24.65|2758|33.82|43|2024-11-06|15/09/2024|||||24.64999961853|1|2024-08-06|15/06/2024|0.61||57640||23.200000762939|1
2024-11-02 02:07:58|02047|1012040|||||||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
2024-11-02 02:08:05|02048|42975|PPTA|919.32M|919320000|13.81|60171|183.57|27|2024-11-11|15/09/2024||-0.05||0.00|13.810000419617|1|2024-08-09|15/06/2024|-0.06|-0.08|0.00|0.00|7.9800000190735|1
2024-11-02 02:08:10|02049|17420|||||||46|2025-02-06|15/12/2024||0.92||435700000|42.689998626709|1|2024-10-24|15/09/2024|1.01|1.17|426830000|463700000|42.369998931885|1
2024-11-02 02:08:17|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
2024-11-02 02:08:24|02051|1097841|||||||23|2024-08-08|15/06/2024|||||3.170000076294|1|2024-05-15|15/03/2024|||||3.3599998950958|1
2024-11-02 02:08:33|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
2024-11-02 02:08:43|02053|1008723|HCC|3.39B|3390000000|64.64|726209|34.01|32|2025-02-19|15/12/2024||1.32||362400000|64.639999389648|1|2024-10-30|15/09/2024|0.8|0.65|327700000|322210000|62.259998321533|1
2024-11-02 02:08:49|02054|44411|||||||42|2025-02-18|15/12/2024||1.13||144310000|36.790000915527|1|2024-11-06|15/09/2024||1.13||142560000|36.790000915527|1
2024-11-02 02:08:57|02055|1171962|DSGN|290.46M|290460000|5.2|251715|148.8|17|2024-11-05|15/09/2024||-0.24||0.00|5.1999998092651|1|2024-08-05|15/06/2024|-0.21|-0.23|||4.7399997711182|1
2024-11-02 02:09:02|02056|1176340|VIA|79.52M|79520000|11|15556|51.31|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
2024-11-02 02:09:12|02057|959850|UAVS|2.33M|2330000|2.58|2876323|-97.74|31|2024-03-27|15/12/2023|||||35.345001220703|1|2023-11-14|15/09/2023|-0.07||3480000||116.40000152588|1
2024-11-02 02:09:18|02058|1175508|||||||19|2025-03-05|15/12/2024||-0.4324||0.00|1.8700000047684|1|2024-11-07|15/09/2024||-0.55||0.00|1.8700000047684|1
2024-11-02 02:09:26|02059|949610|ASXC|94.95M|94950000|0.348|3080402|62.24|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
2024-11-02 02:09:35|02060|1081600|STIM|31.36M|31360000|1.03|417117|-11.21|31|2024-11-12|15/09/2024||-0.23||19140000|1.0299999713898|1|2024-08-12|15/06/2024|-0.33|-0.27|16450000|18650000|1.7799999713898|1
2024-11-02 02:09:41|02061|1171266|||||||18|2025-02-11|15/12/2024||0.0033||207680000|5.9299998283386|1|2024-11-05|15/09/2024||-0.04||203110000|5.9299998283386|1
2024-11-02 02:09:50|02062|991229|||||||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
2024-11-02 02:10:01|02063|15857|CVGI|97.73M|97730000|3.01|174356|-51.53|45|2024-11-04|15/09/2024||0.04||222060000|3.0099999904633|1|2024-08-05|15/06/2024|0.06|0.17|229900000|237730000|4.8299999237061|1
2024-11-02 02:10:11|02064|1082134|||||||32|2024-11-12|15/09/2024||||6810000|0.00999999977648|1|2024-08-13|15/06/2024||||5580000|0.00999999977648|1
2024-11-02 02:10:17|02065|16644|||||||46|2025-03-04|15/12/2024||0.0275||75660000|7.1700000762939|1|2024-11-05|15/09/2024||0.03||73320000|7.1700000762939|1
2024-11-02 02:10:26|02066|40324|GTBP|6.55M|6550000|2.97|15051|-63.47|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
2024-11-02 02:10:32|02067|1174643|CVRX|323.12M|323120000|13.4|309565|-1.62|19|2025-01-23|15/12/2024||-0.448||14770000|13.39999961853|1|2024-10-29|15/09/2024|-0.57|-0.47|13400000|13210000|10.289999961853|1
2024-11-02 02:10:40|02068|1121161|HARP|492.35M|492350000|23.01|1514991|345.93|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
2024-11-02 02:10:49|02069|961627|||||||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
2024-11-02 02:11:12|02070|16511|LKFN|1.65B|1650000000|65.05|97132|26.65|46|2025-01-23|15/12/2024||0.87||61280000|65.050003051758|1|2024-10-25|15/09/2024|0.91|0.88|61190000|61370000|65.23999786377|1
2024-11-02 02:11:20|02071|16310|||||||46|2025-03-04|15/12/2024||1.53||379040000|115.06999969482|1|2024-10-29|15/09/2024|1.68|1.57|378090000|377690000|104.13999938965|1
2024-11-02 02:11:26|02072|1174593|||||||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
2024-11-02 02:11:37|02073|985718|SYRS|60.72M|60720000|2.265|420942|-4.03|33|2024-10-31|15/09/2024|-0.16|-0.68|3800000|360000|2.5099999904633|1|2024-07-31|15/06/2024|-0.59|-0.77|0.00|460000|6.2600002288818|1
2024-11-02 02:11:48|02074|17130|RDUS|456.20M|456200000|16.4|174624|-31.92|43|2025-01-02|15/11/2024||-0.66||648300000|16.39999961853|1|2024-10-24|15/08/2024|-0.41|-0.595|770820000|680800000|16.639999389648|1
2024-11-02 02:11:56|02075|20654|||||||40|2024-12-04|15/10/2024||0.11||317820000|72.879997253418|1|2024-09-11|15/07/2024|2.77|3.04|420000000|440000000|83.370002746582|1
2024-11-02 02:12:04|02076|16976|||||||46|2025-01-08|15/11/2024||1.25||1260000000|85.449996948242|1|2024-10-30|15/08/2024|0.94|1.03|1230000000|1220000000|90.309997558594|1
2024-11-02 02:12:15|02077|100229|TVTX|1.36B|1360000000|17.57|1785049|167.17|44|2025-03-03|15/12/2024||-0.5596||68140000|17.569999694824|1|2024-10-31|15/09/2024|-0.7|-0.64|62900000|60070000|17.754999160767|1
2024-11-02 02:12:24|02078|32362|||||||45|2024-11-19|15/10/2024||0.55||755360000|16.969999313354|1|2024-08-28|15/07/2024|0.42|0.44|732600000|731010000|21.200000762939|1
2024-11-02 02:12:30|02079|955540|||||||38|2024-11-12|15/09/2024||||229730000|2.3199999332428|1|2024-08-08|15/06/2024|0.24|-0.01|233600000|238330000|1.1100000143051|1
2024-11-02 02:12:40|02080|44403|MMI|1.46B|1460000000|37.66|81610|26.93|44|2025-02-14|15/12/2024||-0.0598||200100000|37.659999847412|1|2024-11-08|15/09/2024||-0.19||170500000|37.659999847412|1
2024-11-02 02:12:47|02081|1175173|ABSI|443.44M|443440000|3.92|900582|196.97|18|2024-11-12|15/09/2024||-0.19||1750000|3.920000076294|1|2024-08-14|15/06/2024|-0.22|-0.18|1270000|1910000|3.8800001144409|1
2024-11-02 02:12:55|02082|16375|SNEX|2.88B|2880000000|90.75|126529|43.32|45|2025-02-05|15/12/2024||1.78||814000000|90.75|1|2024-12-11|15/09/2024||1.75||810900000|90.75|1
2024-11-02 02:13:02|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
2024-11-02 02:13:11|02084|20559|||||||45|2024-11-05|15/09/2024||-0.1||139200000|5.2600002288818|1|2024-08-08|15/06/2024|-0.42|-0.05|128210000|133600000|7.8699998855591|1
2024-11-02 02:13:20|02085|1152990|MCBS|751.60M|751600000|29.7|36744|41.97|29|2025-01-27|15/12/2024||0.64||36400000|29.700000762939|1|2024-10-18|15/09/2024|0.65|0.64|36900000|36200000|32.409999847412|1
2024-11-02 02:13:31|02086|16775|INSG|213.35M|213350000|17.38|194030|233.72|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
2024-11-02 02:13:40|02087|20704|||||||46|2025-01-22|15/12/2024||0.05||46300000|9.4099998474121|1|2024-10-24|15/09/2024|0.1|0.08|49900000|50970000|9.4399995803833|1
2024-11-02 02:13:50|02088|942487|ATRA|54.64M|54640000|9.71|126331|-67.36|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
2024-11-02 02:13:57|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
2024-11-02 02:14:05|02090|1172579|NPCE|185.11M|185110000|6.29|65954|-10.14|17|2025-03-05|15/12/2024||-0.2586||20730000|6.289999961853|1|2024-11-12|15/09/2024||-0.27||19070000|6.289999961853|1
2024-11-02 02:14:18|02091|17578|WTBA|358.37M|358370000|21.32|27163|27.89|46|2025-01-23|15/12/2024||0.33||20370000|21.319999694824|1|2024-10-24|15/09/2024|0.35|0.31|20320000|20000000|20.579999923706|1
2024-11-02 02:14:26|02092|1172382|KRT|537.19M|537190000|26.67|38122|23.82|20|2024-11-07|15/09/2024||0.49||112500000|26.670000076294|1|2024-08-08|15/06/2024|0.49|0.58|112600000|113900000|27.930000305176|1
2024-11-02 02:14:36|02093|994715|DSHK|25.93M|25930000|0.13|48338|-38.68|33|2024-11-27|15/09/2024|||||0.12999999523163|1|2024-10-10|15/06/2024|||||0.14000000059605|1
2024-11-02 02:14:49|02094|15984|EGAN|143.75M|143750000|5.18|55270|-14.1|45|2025-02-06|15/12/2024||0.07||22620000|5.1799998283386|1|2024-11-06|15/09/2024||0.01||22170000|5.1799998283386|1
2024-11-02 02:15:00|02095|1172510|AKYA|134.64M|134640000|2.73|146732|-25.82|18|2024-11-14|15/09/2024||-0.2||25430000|2.7300000190735|1|2024-08-05|15/06/2024|-0.27|-0.27|23200000|23550000|2.2200000286102|1
2024-11-02 02:15:05|02096|1173019|TRML|666.93M|666930000|26.3|200589|52.64|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
2024-11-02 02:15:13|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
2024-11-02 02:15:21|02098|1174591|TKNO|376.32M|376320000|7.06|213336|253|19|2024-11-07|15/09/2024||-0.11||9190000|7.0599999427795|1|2024-08-13|15/06/2024|-0.13|-0.16|9610000|9460000|4.0599999427795|1
2024-11-02 02:15:28|02099|1174641|AVTE|79.39M|79390000|2.79|748687|-74.83|18|2024-11-11|15/09/2024||-0.42||0.00|2.789999961853|1|2024-08-12|15/06/2024|-0.86|-0.85|0.00|0.00|1.6900000572205|1
2024-11-02 02:15:35|02100|1175356|SNPO|823.75M|823750000|10.75|493133|38.89|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
2024-11-02 02:15:42|02101|1175585|MXCT|385.29M|385290000|3.77|326050|9.91|16|2024-11-06|15/09/2024||-0.12||7460000|3.7699999809265|1|2024-08-06|15/06/2024|-0.09|-0.12|10430000|7970000|4.3400001525879|1
2024-11-02 02:15:51|02102|15647|CASS|578.84M|578840000|42.52|36179|8.83|39|2025-01-23|15/12/2024||0.51||49540000|42.520000457764|1|2024-10-17|15/09/2024|0.21|0.5|31230000|49000000|42.970001220703|1
2024-11-02 02:15:56|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
2024-11-02 02:16:04|02104|1172511|BMEA|328.68M|328680000|9.04|755108|-10.14|18|2025-03-03|15/12/2024||-0.8889||0.00|9.039999961853|1|2024-10-29|15/09/2024|-0.91|-0.94|0.00||12.409999847412|1
2024-11-02 02:16:13|02105|995922|CLPR|250.55M|250550000|5.9|93041|23.43|33|2024-10-31|15/09/2024|-0.05|0.11|37600000|37700000|6.7300000190735|1|2024-08-01|15/06/2024|-0.06|0.09|37300000|36550000|3.9400000572205|1
2024-11-02 02:16:20|02106|1167060|BDSX|246.8M|246800000|1.3|158177|-12.16|19|2024-11-01|15/09/2024|-0.07|-0.07|18200000|18570000|1.7000000476837|1|2024-08-07|15/06/2024|-0.08|-0.09|17900000|16120000|1.5900000333786|1
2024-11-02 02:16:26|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
2024-11-02 02:16:34|02108|1073097|IBEX|304.29M|304290000|18.13|88244|8.43|24|2025-02-12|15/12/2024||0.445||134270000|18.129999160767|1|2024-11-07|15/09/2024||0.5||124010000|18.129999160767|1
2024-11-02 02:16:45|02109|15677|CCRN|382.71M|382710000|11.33|731914|-43.09|46|2025-02-19|15/12/2024||0.1299||319450000|11.329999923706|1|2024-11-06|15/09/2024||0.1||310220000|11.329999923706|1
2024-11-02 02:16:56|02110|25321|IMX|1.28B|1280000000|24.06|656601|29.63|41|2025-03-04|15/12/2024||0.4513||121490000|24.059999465942|1|2024-10-30|15/09/2024|0.35|0.23|91500000|93890000|21|1
2024-11-02 02:17:07|02111|20175|CCO|718.95M|718950000|1.45|1573787|35.51|46|2025-03-04|15/12/2024||0.0409||656100000|1.4500000476837|1|2024-10-31|15/09/2024|-0.0666|-0.06|559000000|557610000|1.5|1
2024-11-02 02:17:14|02112|1073037|COGT|1.27B|1270000000|11.72|922340|36.92|31|2024-11-11|15/09/2024||-0.57||0.00|11.720000267029|1|2024-08-06|15/06/2024|-0.59|-0.56|0.00||9.1400003433228|1
2024-11-02 02:17:24|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
2024-11-02 02:17:33|02114|1175179|||||||19|2025-02-27|15/12/2024||0.3613||82940000|12.409999847412|1|2024-11-07|15/09/2024||0.28||76090000|12.409999847412|1
2024-11-02 02:17:40|02115|41313|||||||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
2024-11-02 02:17:50|02116|17346|||||||46|2025-02-05|15/12/2024||0.32||84300000|19.260000228882|1|2024-11-01|15/09/2024||0.27||76910000|19.559999465942|1
2024-11-02 02:17:58|02117|17611|DZSI|24.72M|24720000|0.65|172025|-47.58|43|2025-02-14|15/12/2024||0.21||122000000|0.64999997615814|1|2024-11-06|15/09/2024||0.2||108700000|0.64999997615814|1
2024-11-02 02:18:03|02118|1173521|||||||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
2024-11-02 02:18:11|02119|1174640|||||||19|2024-11-11|15/09/2024||-0.36||0.00|2.8450000286102|1|2024-08-13|15/06/2024|-0.34|-0.27|0.00||2.5599999427795|1
2024-11-02 02:18:21|02120|20820|FOR|1.59B|1590000000|31.23|141499|24.17|46|2025-01-23|15/12/2024||0.7034||325400000|31.229999542236|1|2024-10-29|15/09/2024|1.6|1.31|551400000|503760000|31.819999694824|1
2024-11-02 02:18:27|02121|1175512|||||||17|2024-11-07|15/09/2024||-0.25||35060000|51.099998474121|1|2024-08-05|15/06/2024|-0.16|-0.22|34900000|32330000|41.770000457764|1
2024-11-02 02:18:35|02122|1163664|SFTGQ|171.12K|171120|0.01|1165|-81.48|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
2024-11-02 02:18:41|02123|1175114|RPID|47.21M|47210000|1.1|81604|8.37|19|2025-02-28|15/12/2024||-0.205||7800000|1.1000000238419|1|2024-11-01|15/09/2024|-0.26|-0.25|7600000|6550000|1.0800000429153|1
2024-11-02 02:18:52|02124|1072223|BWB|391.36M|391360000|14.3|40729|44.59|33|2025-01-23|15/12/2024||0.2533||28700000|14.300000190735|1|2024-10-23|15/09/2024|0.27|0.24|27120000|27100000|15.060000419617|1
2024-11-02 02:18:59|02125|1173831|DIBS|164.33M|164330000|4.14|80729|-0.48|17|2025-02-26|15/12/2024||-0.14||22020000|4.1399998664856|1|2024-11-08|15/09/2024||-0.13||21540000|4.1399998664856|1
2024-11-02 02:19:06|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
2024-11-02 02:19:17|02127|1175121|||||||19|2025-03-04|15/12/2024||-0.0644||40590000|1.1599999666214|1|2024-11-06|15/09/2024||-0.08||38950000|1.1599999666214|1
2024-11-02 02:19:27|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
2024-11-02 02:19:40|02129|1081650|HQI|183.47M|183470000|13.35|14060|-15.4|31|2024-11-13|15/09/2024||0.16||8860000|13.35000038147|1|2024-08-08|15/06/2024|0.15|0.125|8680000|8500000|11.640000343323|1
2024-11-02 02:19:49|02130|20768|BFXXQ|364.12K|364120|0.01|162711|-98.77|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
2024-11-02 02:19:57|02131|1172939|HOWL|107.94M|107940000|2.48|569035|15.35|18|2024-11-07|15/09/2024||-0.41||709320|2.4800000190735|1|2024-08-08|15/06/2024|-0.43|-0.38|1140000|841780|1.710000038147|1
2024-11-02 02:20:05|02132|1169485|TERN|584.30M|584300000|6.94|1923886|43.69|18|2024-11-06|15/09/2024||-0.32||0.00|6.9400000572205|1|2024-08-06|15/06/2024|-0.31|-0.34|||7.3099999427795|1
2024-11-02 02:20:14|02133|21006|SRI|190.77M|190770000|6.89|217029|-58.49|46|2025-02-26|15/12/2024||0.18||239090000|6.8899998664856|1|2024-10-30|15/09/2024|-0.24|0.08|213800000|229600000|9.4499998092651|1
2024-11-02 02:20:20|02134|1123001|||||||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
2024-11-02 02:20:29|02135|1166238|LSF|72.57M|72570000|7.13|112004|769.51|23|2025-03-05|15/12/2024||0.015||10860000|7.1300001144409|1|2024-11-06|15/09/2024||-0.08||10480000|7.1300001144409|1
2024-11-02 02:20:36|02136|1171974|KLTR|195.63M|195630000|1.32|104637|-25.42|18|2025-02-19|15/12/2024||-0.018||43780000|1.3200000524521|1|2024-11-06|15/09/2024||-0.02||43010000|1.3200000524521|1
2024-11-02 02:20:46|02137|1175149|PECO|5.15B|5150000000|37.8|659437|8.37|19|2025-02-06|15/12/2024||0.1366||159550000|37.799999237061|1|2024-10-24|15/09/2024|0.09|0.14|165530000|157200000|37.009998321533|1
2024-11-02 02:20:54|02138|102893|||||||41|2025-03-05|15/12/2024||-0.0282||100060000|6.0900001525879|1|2024-10-31|15/09/2024|0.00|-0.05|98200000|86640000|5.8899998664856|1
2024-11-02 02:21:01|02139|1172765|RAIN|44.03M|44030000|1.21|308802|10|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
2024-11-02 02:21:10|02140|50977|OTRK|7.85M|7850000|1.85|1656125|-89.09|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
2024-11-02 02:21:17|02141|50880|||||||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
2024-11-02 02:21:29|02142|16518|LMNR|461.77M|461770000|25.54|46813|77.48|48|2024-12-20|15/10/2024||-0.14||41430000|25.540000915527|1|2024-09-09|15/07/2024|0.42|0.335|63310000|63570000|24.930000305176|1
2024-11-02 02:21:35|02143|1166741|KRON|58.43M|58430000|0.99|84273|23.75|21|2024-11-05|15/09/2024||-0.28||2100000|0.99000000953674|1|2024-08-09|15/06/2024|-0.27|-0.36|2690000|1530000|1.1100000143051|1
2024-11-02 02:21:44|02144|1166409|AVO|849.51M|849510000|11.95|278213|26.32|23|2024-12-19|15/10/2024||-0.01||234950000|11.949999809265|1|2024-09-09|15/07/2024|0.23|0.03|324000000|230950000|10.729999542236|1
2024-11-02 02:21:55|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
2024-11-02 02:22:06|02146|21254|LRN|3.99B|3990000000|93.37|1173095|69.64|46|2025-01-28|15/12/2024||1.59||535340000|93.370002746582|1|2024-10-22|15/09/2024|0.94|0.22|551100000|504560000|64.620002746582|1
2024-11-02 02:22:15|02147|15708|CHEF|1.58B|1580000000|39.94|328203|68.38|46|2025-02-12|15/12/2024||0.5031||1010000000|39.939998626709|1|2024-10-30|15/09/2024|0.36|0.34|931500000|936510000|41.220001220703|1
2024-11-02 02:22:22|02148|1175429|RLYB|42.73M|42730000|1.01|71762|-75.43|16|2024-11-06|15/09/2024||-0.35||75000|1.0099999904633|1|2024-08-09|15/06/2024|-0.67|-0.37|300000||1.1900000572205|1
2024-11-02 02:22:33|02149|1159668|ORIC|661.69M|661690000|9.41|457770|39.41|23|2024-11-04|15/09/2024||-0.49||0.00|9.4099998474121|1|2024-08-12|15/06/2024|-0.45|-0.41|0.00||8.3900003433228|1
2024-11-02 02:22:39|02150|1076696|TALO|1.82B|1820000000|10.08|2395591|-35.43|33|2024-11-06|15/09/2024||-0.06||507980000|10.079999923706|1|2024-08-07|15/06/2024|0.03|-0.07|549200000|516610000|10.119999885559|1
2024-11-02 02:22:50|02151|32346|WNC|755.36M|755360000|17.45|548047|-17.8|46|2025-01-29|15/12/2024||0.2255||480980000|17.450000762939|1|2024-10-24|15/09/2024|0.19|0.23|464000000|477350000|17.059999465942|1
2024-11-02 02:22:57|02152|1169714|||||||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
2024-11-02 02:23:03|02153|1173261|VERA|2.39B|2390000000|43.82|663332|336.89|19|2024-11-06|15/09/2024||-0.64||0.00|43.819999694824|1|2024-08-08|15/06/2024|-0.62|-0.56|0.00|0.00|35.650001525879|1
2024-11-02 02:23:11|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
2024-11-02 02:23:15|02155|960585|||||||28|2024-11-06|15/09/2024||0.12||87900000|7.539999961853|1|2024-08-07|15/06/2024|0.18|0.18|100720000|101250000|8.9099998474121|1
2024-11-02 02:23:21|02156|1075455|RFL|45.15M|45150000|1.83|40254|7.02|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
2024-11-02 02:23:28|02157|994772|||||||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
2024-11-02 02:23:30|02158|1174323|||||||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
2024-11-02 02:23:38|02159|1169349|LABP|71.68M|71680000|22.93|27656|473.25|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
2024-11-02 02:23:47|02160|41308|GOGO|848.04M|848040000|6.66|1140929|-37.7|46|2025-02-26|15/12/2024||0.04||97280000|6.6599998474121|1|2024-11-01|15/09/2024||0.04||97300000|6.5500001907349|1
2024-11-02 02:24:03|02161|989650|DFIN|1.69B|1690000000|56.46|143955|1.89|34|2025-02-25|15/12/2024||0.6||182870000|56.459999084473|1|2024-10-31|15/09/2024|0.48|0.77|179500000|181560000|63.880001068115|1
2024-11-02 02:24:11|02162|41182|XPRO|1.49B|1490000000|12.77|1283736|-20.24|46|2025-02-20|15/12/2024||0.3525||465830000|12.770000457764|1|2024-10-24|15/09/2024|0.23|0.25|422830000|436620000|15.35000038147|1
2024-11-02 02:24:21|02163|101874|LPG|1.25B|1250000000|29.31|577279|-18.33|42|2025-01-30|15/12/2024||1.44||116600000|29.309999465942|1|2024-10-31|15/09/2024|0.35|0.49|82400000|85640000|29.579999923706|1
2024-11-02 02:24:26|02164|1167131|||||||23|2025-03-04|15/12/2024||-0.4355||0.00|3.289999961853|1|2024-11-07|15/09/2024||-0.43||0.00|3.289999961853|1
2024-11-02 02:24:34|02165|1175844|CLYM|256.51M|256510000|3.82|522754|47.49|18|2024-11-04|15/09/2024|||||3.8199999332428|1|2024-08-14|15/06/2024|-1.81||||6.2199997901917|1
2024-11-02 02:24:43|02166|995701|REVG|1.37B|1370000000|26.35|651456|111.6|33|2024-12-11|15/10/2024||0.51||630990000|26.35000038147|1|2024-09-04|15/07/2024|0.48|0.42|579400000|618700000|30.209999084473|1
2024-11-02 02:24:55|02167|16345|||||||45|2025-01-16|15/12/2024||0.09||111850000|27.25|1|2024-10-17|15/09/2024|0.24|0.31|134300000|145200000|29.5|1
2024-11-02 02:25:05|02168|1010526|SEI|568.08M|568080000|12.92|305808|38.78|33|2025-02-25|15/12/2024||0.1041||81300000|12.920000076294|1|2024-11-04|15/09/2024||0.05||72530000|12.920000076294|1
2024-11-02 02:25:14|02169|17573|WSBF|269.02M|269020000|14.73|31631|32.46|41|2025-01-29|15/12/2024||0.33||41300000|14.729999542236|1|2024-10-22|15/09/2024|0.26|0.3|34070000|39500000|14.699999809265|1
2024-11-02 02:25:25|02170|13962|ADTN|487.62M|487620000|6.18|487704|-11.77|46|2025-02-25|15/12/2024||0.0188||238870000|6.1799998283386|1|2024-11-06|15/09/2024||-0.04||226920000|6.1799998283386|1
2024-11-02 02:25:39|02171|1160912|GAN|82.08M|82080000|1.8|173514|107.64|21|2024-11-12|15/09/2024||-0.05||34680000|1.7999999523163|1|2024-08-09|15/06/2024|-0.04|-0.03|35560000|34750000|1.5299999713898|1
2024-11-02 02:25:51|02172|20455|MOD|5.88B|5880000000|111.63|660448|176.59|46|2025-01-30|15/12/2024||0.865||623690000|111.62999725342|1|2024-10-29|15/09/2024|0.97|0.92|658000000|646860000|131.05999755859|1
2024-11-02 02:25:56|02173|100193|||||||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
2024-11-02 02:26:04|02174|1096075|STRO|285.23M|285230000|3.55|595213|31.97|30|2024-11-07|15/09/2024||-0.73||15290000|3.5499999523163|1|2024-08-13|15/06/2024|-0.59|-0.79|25710000|21020000|3.2400000095367|1
2024-11-02 02:26:15|02175|958237|IBRX|3.65B|3650000000|5.28|4670415|42.7|35|2025-03-04|15/12/2024||-0.1667||9210000|5.2800002098083|1|2024-11-15|15/09/2024||-0.18||2930000|5.2800002098083|1
2024-11-02 02:26:22|02176|1156573|||||||27|2025-03-04|15/12/2024||-0.3525||47620000|8.670000076294|1|2024-11-06|15/09/2024||-0.42||37620000|8.670000076294|1
2024-11-02 02:26:25|02177|1175178|||||||18|2025-02-27|15/12/2024||0.1323||266590000|4.4000000953674|1|2024-11-07|15/09/2024||0.03||228370000|4.4000000953674|1
2024-11-02 02:26:29|02178|1166963|||||||22|2024-11-06|15/09/2024||-1.94||342330|68.330001831055|1|2024-08-13|15/06/2024|-1.74|-2.31|357000|378500|51.819999694824|1
2024-11-02 02:26:38|02179|13958|||||||46|2025-02-27|15/12/2024||0.01||460050000|6.789999961853|1|2024-10-30|15/09/2024|-0.19|0.02|447980000|471630000|7.2699999809265|1
2024-11-02 02:26:51|02180|943148|KE|448.14M|448140000|18.15|121877|-31.46|41|2025-02-10|15/12/2024||0.295||362030000|18.14999961853|1|2024-11-04|15/09/2024||0.26||374820000|18.14999961853|1
2024-11-02 02:27:01|02181|21179|RGS|51.94M|51940000|22.78|69638|114.18|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
2024-11-02 02:27:13|02182|1027142|RBB|389.96M|389960000|22.1|45304|78.37|32|2025-01-27|15/12/2024||0.392||28630000|22.10000038147|1|2024-10-21|15/09/2024|0.39|0.38|26990000|28380000|23.940000534058|1
2024-11-02 02:27:20|02183|1127925|||||||27|2024-11-13|15/09/2024||-0.1375||4820000|3.8399999141693|1|2024-08-08|15/06/2024||-0.105||9590000|4.9099998474121|1
2024-11-02 02:27:24|02184|1024880|||||||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
2024-11-02 02:27:33|02185|100177|TRVN|1.57M|1570000|1.75|41045|-87.7|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
2024-11-02 02:27:39|02186|1172947|FSBC|642.57M|642570000|30.19|40335|53.64|20|2025-02-03|15/12/2024||0.5433||33440000|30.190000534058|1|2024-10-29|15/09/2024|0.52|0.53|31760000|32330000|30.489999771118|1
2024-11-02 02:27:43|02187|1096136|||||||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
2024-11-02 02:27:58|02188|20822|GEFb|3.14B|3140000000|66.96|7477|2.9|45|2024-12-04|15/10/2024||1.09||1410000000|66.959999084473|1|2024-08-28|15/07/2024|1.03|1.14|1450000000|1420000000|66.400001525879|1
2024-11-02 02:28:03|02189|1171798|||||||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
2024-11-02 02:28:16|02190|962331|RMR|746.48M|746480000|23.59|62903|2.08|36|2025-02-06|15/12/2024||0.38||218400000|23.590000152588|1|2024-11-12|15/09/2024||0.32||220350000|23.590000152588|1
2024-11-02 02:28:23|02191|1137412|||||||27|2025-02-20|15/12/2024||-0.37||16470000|5.0900001525879|1|2024-11-06|15/09/2024||-0.35||21330000|5.0900001525879|1
2024-11-02 02:28:32|02192|994019|PRTH|404.90M|404900000|5.34|58096|55.69|27|2024-11-07|15/09/2024||-0.01||222520000|5.3400001525879|1|2024-08-08|15/06/2024|-0.23|-0.05|219870000|216610000|5.0599999427795|1
2024-11-02 02:28:37|02193|16001|||||||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
2024-11-02 02:28:46|02194|1054795|MCB|593.98M|593980000|53.23|76208|51.18|32|2025-01-16|15/12/2024||1.59||67220000|53.229999542236|1|2024-10-17|15/09/2024|1.08|1.53|71520000|66490000|60.419998168945|1
2024-11-02 02:28:56|02195|17155|SGC|252.62M|252620000|15.02|93237|86.58|44|2025-02-20|15/12/2024||0.2625||150830000|15.020000457764|1|2024-11-06|15/09/2024||0.21||143090000|15.020000457764|1
2024-11-02 02:29:01|02196|1175171|INST|3.45B|3450000000|23.57|492839|-2.56|18|2025-02-12|15/12/2024||0.2088||170700000|23.569999694824|1|2024-11-01|15/09/2024||0.21||169640000|23.540000915527|1
2024-11-02 02:29:12|02197|16023|ESCA|183.32M|183320000|13.07|23502|-23.16|40|2024-10-24|15/09/2024|0.4||67700000||13.539999961853|1|2024-07-25|15/06/2024|0.2||62500||14.630000114441|1
2024-11-02 02:29:24|02198|16406|ITIC|435.70M|435700000|230.74|15662|61.33|42|2024-10-31|15/09/2024|||||236.25999450684|1|2024-08-06|15/06/2024|4.7||51410000||194.69999694824|1
2024-11-02 02:29:30|02199|1131053|||||||24|2024-11-06|15/09/2024||-0.14||479880000|6.5999999046326|1|2024-08-07|15/06/2024|0.01|0.19|488100000|503220000|8.7399997711182|1
2024-11-02 02:29:40|02200|1052094|HBB|363.73M|363730000|26.54|55006|109.31|31|2024-10-30|15/09/2024|0.14||156700000||30.030000686646|1|2024-07-31|15/06/2024|0.42||156200000||19.39999961853|1
2024-11-02 02:29:46|02201|1167954|FDMT|420.43M|420430000|8.1|774814|-24.79|20|2024-11-06|15/09/2024||-0.68||1620000|8.0950002670288|1|2024-08-09|15/06/2024|-0.63|-0.68|10000|1270000|14.729999542236|1
2024-11-02 02:29:56|02202|16587|STGW|1.71B|1710000000|6.5|473422|49.43|46|2025-02-26|15/12/2024||0.248||747850000|6.5|1|2024-11-07|15/09/2024||0.22||700910000|6.5|1
2024-11-02 02:30:08|02203|17212|VIRX|7.69M|7690000|0.1944|1127382|-69.14|45|2024-11-07|15/09/2024||-0.27||0.00|0.19439999759197|1|2024-08-14|15/06/2024|-0.25|-0.37|0.00||0.46514999866486|1
2024-11-02 02:30:13|02204|1123577|NRDE|26.40M|26400000|1.64|34057|13.89|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
2024-11-02 02:30:19|02205|1174425|||||||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
2024-11-02 02:30:27|02206|1163602|CURI|129.89M|129889999.99999999|2.39|278123|329.86|22|2024-11-06|15/09/2024||-0.03||13680000|2.3900001049042|1|2024-08-13|15/06/2024|-0.04|-0.06|12400000|12400000|1.1100000143051|1
2024-11-02 02:30:34|02207|1174692|||||||19|2024-12-05|15/10/2024||0.02||285160000|3.5999999046326|1|2024-09-04|15/07/2024|0.08|0.07|284600000|282880000|6.1399998664856|1
2024-11-02 02:30:46|02208|20696|KRO|1.33B|1330000000|11.52|169330|57.81|46|2025-03-05|15/12/2024||0.1827||603000000|11.520000457764|1|2024-11-01|15/09/2024||0.22||569540000|11.539999961853|1
2024-11-02 02:30:55|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|0|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
2024-11-02 02:31:05|02210|1076787|MGTX|445.04M|445040000|5.81|248983|16.2|31|2024-11-07|15/09/2024||-0.56||1180000|5.8099999427795|1|2024-08-12|15/06/2024|-0.76|-0.4|282000|9700000|4.3699998855591|1
2024-11-02 02:31:16|02211|16988|PTSI|337.46M|337460000|15.59|22049|-13.1|40|2025-01-15|15/12/2024||0.1||188700000|15.590000152588|1|2024-10-24|15/09/2024|0.11|0.03|182580000|183700000|15.699999809265|1
2024-11-02 02:31:22|02212|1152785|||||||28|2024-11-12|15/09/2024||-0.29||13570000|2.5699999332428|1|2024-08-05|15/06/2024|-0.16|-0.34|15060000|13130000|2.039999961853|1
2024-11-02 02:31:30|02213|101281|ADRO|116.58T|116580000000000|3790|78890814|58.58|44|2025-02-27|15/12/2024||0.0103||1310000000|3790|1|2024-11-01|15/09/2024||0.01||1430000000|3620|1
2024-11-02 02:31:37|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
2024-11-02 02:31:49|02215|1031736|CSSEQ|32.46K|32460|0.001|81247|-99.71|32|2025-02-26|15/12/2024||-0.58||133840000|0.0010000000475|1|2024-11-12|15/09/2024||-0.96||111350000|0.0010000000475|1
2024-11-02 02:31:54|02216|1172717|||||||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
2024-11-02 02:32:02|02217|16267|||||||32|2025-01-16|15/12/2024|||||254|1|2024-10-11|15/09/2024|1.44||15200000||239.83000183105|1
2024-11-02 02:32:13|02218|39326|CENX|1.61B|1610000000|17.22|1061759|151.68|42|2025-02-20|15/12/2024||0.81||517880000|17.219999313354|1|2024-11-04|15/09/2024||0.29||535700000|17.219999313354|1
2024-11-02 02:32:23|02219|1167034|FHTX|454.25M|454250000|8.3|158397|110.66|21|2024-11-05|15/09/2024||-0.43||6340000|8.3000001907349|1|2024-08-08|15/06/2024|-0.45|-0.64|6890000|6040000|5.039999961853|1
2024-11-02 02:32:30|02220|17474|VALU|451.79M|451790000|48.18|9468|21.57|38|2024-12-13|15/10/2024|||||48.180000305176|1|2024-09-13|15/07/2024|||||42.5|1
2024-11-02 02:32:39|02221|1168846|CGEM|913.13M|913130000|15.78|542213|67.87|21|2024-11-11|15/09/2024||-0.79||0.00|15.779999732971|1|2024-08-08|15/06/2024|-0.75|-0.7251|0.00|0.00|16.540000915527|1
2024-11-02 02:32:48|02222|16101|LAB|734.89M|734890000|1.99|2023984|-1|46|2025-02-12|15/12/2024||-0.0733||47020000|1.9900000095367|1|2024-10-30|15/09/2024|-0.07|-0.09|44960000|41000000|1.75|1
2024-11-02 02:32:58|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
2024-11-02 02:33:02|02224|1169486|||||||21|2024-11-06|15/09/2024||-0.4||0.00|0.80479997396469|1|2024-08-08|15/06/2024|-0.41|-0.42|0.00||0.81999999284744|1
2024-11-02 02:33:09|02225|985559|||||||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
2024-11-02 02:33:13|02226|1057075|||||||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
2024-11-02 02:33:23|02227|31163|ABUS|746.63M|746630000|3.96|1089446|119.34|46|2025-02-27|15/12/2024||-0.086||1950000|3.960000038147|1|2024-11-06|15/09/2024||-0.09||1860000|3.960000038147|1
2024-11-02 02:33:31|02228|1167739|KNTE|125.15M|125150000|2.65|408739|108.66|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
2024-11-02 02:33:41|02229|1006461|FBRX|6.10M|6100000|4.18|11102|-65.09|31|2024-11-11|15/09/2024||-0.2075||0.00|4.1799998283386|1|2024-08-14|15/06/2024|-0.27|-0.16|0.00|0.00|10.574999809265|1
2024-11-02 02:33:51|02230|940837|MDVLQ|4.03M|4030000.0000000005|2.5|7406|-40.33|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
2024-11-02 02:34:02|02231|17438|UFPT|2.08B|2080000000|272.65|56314|97.72|46|2025-03-05|15/12/2024||1.86||133670000|272.6549987793|1|2024-11-05|15/09/2024||1.86||132030000|272.6549987793|1
2024-11-02 02:34:05|02232|1127926|||||||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
2024-11-02 02:34:16|02233|1172282|OKUR|214.90M|214900000|16.29|36422|-79.51|18|2024-11-06|15/09/2024||-0.07||0.00|16.290000915527|1|2024-08-13|15/06/2024|-0.16|-0.13|0.00||13.39999961853|1
2024-11-02 02:34:25|02234|1163555|SPRU|46.39M|46390000|2.51|39206|-35.48|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
2024-11-02 02:34:36|02235|17472|UTMD|222.54M|222540000|64.09|18168|-19.79|39|2024-10-29|15/09/2024|3.09||31740000||64.23999786377|1|2024-07-25|15/06/2024|||||75.029998779297|1
2024-11-02 02:34:46|02236|6458|YELLQ|39.10M|39100000|1.01|137849|-27.34|46|2025-02-07|15/12/2024||0.04||1210000000|1.0099999904633|1|2024-11-01|15/09/2024||-0.01||1260000000|1.0499999523163|1
2024-11-02 02:34:58|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
2024-11-02 02:35:03|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
2024-11-02 02:35:11|02239|1141591|||||||24|2025-03-05|15/12/2024||-0.3908||87570000|40.400001525879|1|2024-11-06|15/09/2024||-0.45||81990000|40.400001525879|1
2024-11-02 02:35:21|02240|980155|NHIQ|65.20K|65200|0.002|750|-99.56|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
2024-11-02 02:35:25|02241|1175242|||||||19|2025-01-22|15/12/2024||-0.165||10540000|9.9499998092651|1|2024-10-23|15/09/2024|-0.19|-0.18|9470000|10190000|10.039999961853|1
2024-11-02 02:35:33|02242|16282|HOFT|169.14M|169140000|16.26|24647|-6.66|44|2024-12-05|15/10/2024||0.31||101590000|16.260000228882|1|2024-09-05|15/07/2024|-0.19|-0.02|95080000|97670000|15.520000457764|1
2024-11-02 02:35:37|02243|1009355|||||||31|2025-03-04|15/12/2024||0.4999||391560000|47.759998321533|1|2024-11-06|15/09/2024||0.45||331210000|47.759998321533|1
2024-11-02 02:35:45|02244|40051|ATOS|176.69M|176690000|1.42|512795|103.44|40|2024-11-11|15/09/2024||-0.06||0.00|1.4199999570847|1|2024-08-12|15/06/2024|-0.05|-0.06|0.00|0.00|1.1699999570847|1
2024-11-02 02:35:56|02245|20650|MLR|762.82M|762820000|66.37|84179|83.34|45|2025-03-05|15/12/2024||1.33||322000000|66.370002746582|1|2024-11-06|15/09/2024||1.33||318000000|66.370002746582|1
2024-11-02 02:36:02|02246|17028|||||||44|2025-03-04|15/12/2024||1.24||127160000|20.469999313354|1|2024-10-30|15/09/2024|0.77|0.99|114600000|120540000|27.719999313354|1
2024-11-02 02:36:11|02247|1055911|LBC|466.81M|466810000|9.15|39468|5.54|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
2024-11-02 02:36:19|02248|30704|||||||40|2024-10-30|15/09/2024|-0.05|-0.11|11500000|10350000|||2024-08-14|15/06/2024|-0.25|-0.25|810000|1660000||
2024-11-02 02:36:29|02249|1174986|SERA|260.28M|260279999.99999997|7.81|91995|292.46|19|2024-11-06|15/09/2024||-0.23||96900|7.8099999427795|1|2024-08-07|15/06/2024|-0.25|-0.27|24000|82400|7.4099998474121|1
2024-11-02 02:36:35|02250|16713|||||||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
2024-11-02 02:36:42|02251|17594|XOMA|352.19M|352190000|30.38|20579|61.77|45|2024-11-05|15/09/2024||-0.44||6510000|30.379999160767|1|2024-08-13|15/06/2024|0.84|-0.26|11100000|9150000|23.129999160767|1
2024-11-02 02:36:53|02252|17560|WLFC|1.20B|1200000000|184.23|33456|323.98|44|2024-11-04|15/09/2024|||||184.22999572754|1|2024-08-01|15/06/2024|6.21||151120||86.279998779297|1
2024-11-02 02:36:57|02253|1164708|||||||18|2024-11-07|15/09/2024||-1.04||0.00|47.130001068115|1|2024-08-08|15/06/2024|-1.03|-1.1|0.00|0.00|41.270000457764|1
2024-11-02 02:37:06|02254|52168|PRTG|5.76M|5760000|5.58|1766347|-85.69|31|2024-08-26|15/06/2024||-0.24|||6|1|2024-08-15|15/03/2024||-0.22||0.00|2.1500000953674|1
2024-11-02 02:37:12|02255|1171825|FNCH|19.51M|19510000|12.15|13065|229.72|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
2024-11-02 02:37:20|02256|103931|||||||42|2025-02-27|15/12/2024||0.23||212930000|10.210000038147|1|2024-11-06|15/09/2024||0.05||209910000|10.210000038147|1
2024-11-02 02:37:27|02257|1171963|IKNA|83.49M|83490000|1.72|53224|-57.64|20|2024-11-06|15/09/2024||-0.25||1250000|1.7200000286102|1|2024-08-09|15/06/2024|-0.28|-0.36||875000|1.6299999952316|1
2024-11-02 02:37:35|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
2024-11-02 02:37:39|02259|1153339|||||||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
2024-11-02 02:37:47|02260|1163888|DMSLQ|222.21K|222210|0.05|8652|-93.98|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
2024-11-02 02:37:54|02261|15681|CDZI|237.64M|237640000|3.5|158712|8.02|36|2024-11-08|15/09/2024||-0.11||5220000|3.5|1|2024-08-09|15/06/2024|-0.1499|-0.15|513000|4000000|3.210000038147|1
2024-11-02 02:38:04|02262|30939|REPX|559.23M|559230000|25.96|91266|-19.5|38|2025-03-05|15/12/2024||1.62||107430000|25.959999084473|1|2024-11-06|15/09/2024||1.61||105560000|25.959999084473|1
2024-11-02 02:38:17|02263|17465|||||||40|2024-10-30|15/09/2024|1.16||89430000||106.94999694824|1|2024-07-31|15/06/2024|0.91||76550||82.459999084473|1
2024-11-02 02:38:27|02264|48376|AMC|1.63B|1630000000|4.51|8588904|-56.23|42|2025-02-27|15/12/2024||-0.1031||1310000000|4.5100002288818|1|2024-11-06|15/09/2024||-0.0864||1330000000|4.5100002288818|1
2024-11-02 02:38:36|02265|39223|CAR|3.29B|3290000000|92.06|694326|-48.18|43|2025-02-17|15/12/2024||0.8596||2790000000|92.059997558594|1|2024-10-31|15/09/2024|6.65|8.42|3480000000|3550000000|85.940002441406|1
2024-11-02 02:38:45|02266|20787|STAG|6.79B|6790000000|36.87|927748|4.77|46|2025-02-12|15/12/2024||0.1757||191720000|36.869998931885|1|2024-10-29|15/09/2024|0.23|0.17|190290000|189070000|37.479999542236|1
2024-11-02 02:38:51|02267|1170122|EXE|19.32B|19320000000|83.66|2349262|-5.68|21|2025-02-19|15/12/2024||0.3166||1740000000|83.660003662109|1|2024-10-29|15/09/2024|0.16|-0.05|648000000|708980000|85.26000213623|1
2024-11-02 02:39:07|02268|17127|SSB|7.40B|7400000000|97.42|465275|37.99|45|2025-01-23|15/12/2024||1.59||436640000|97.419998168945|1|2024-10-23|15/09/2024|1.9|1.6|426410000|430130000|97.199996948242|1
2024-11-02 02:39:16|02269|29717|VLY|4.79B|4790000000|9.42|5505337|14.04|46|2025-01-23|15/12/2024||0.1669||468130000|9.420000076294|1|2024-10-24|15/09/2024|0.18|0.18|471170000|467960000|9.1199998855591|1
2024-11-02 02:39:27|02270|48363|ESNT|6.38B|6380000000|53.77|466355|11.86|45|2025-02-07|15/12/2024||1.71||317790000|53.770000457764|1|2024-11-01|15/09/2024|1.65|1.72|316580000|316920000|60.009998321533|1
2024-11-02 02:39:39|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
2024-11-02 02:39:48|02272|24322|TRNO|5.81B|5810000000|59.9|688082|8.97|44|2025-02-06|15/12/2024||0.3733||100330000|59.900001525879|1|2024-11-01|15/09/2024||0.36||97630000|59.950000762939|1
2024-11-02 02:39:56|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
2024-11-02 02:40:03|02274|20857|||||||45|2025-02-18|15/12/2024||0.342||110390000|18.25|1|2024-10-23|15/09/2024|0.39|0.32|108350000|114660000|18.610000610352|1
2024-11-02 02:40:17|02275|20843|ADC|7.65B|7650000000|73.93|1027254|27.11|46|2025-02-20|15/12/2024||0.4349||155860000|73.930000305176|1|2024-10-22|15/09/2024|0.42|0.44|154330000|153180000|74.980003356934|1
2024-11-02 02:40:23|02276|39163|||||||46|2025-02-26|15/12/2024||-0.0755||308970000|16.920000076294|1|2024-10-30|15/09/2024|-0.26|-0.05|315420000|307930000|18.139999389648|1
2024-11-02 02:40:34|02277|17176|SIGI|5.61B|5610000000|92.41|358974|-12.28|46|2025-01-30|15/12/2024||2.01||1090000000|92.410003662109|1|2024-10-21|15/09/2024|1.4|1.66|1240000000|1170000000|98.680000305176|1
2024-11-02 02:40:40|02278|17428|||||||46|2025-01-23|15/12/2024||0.662||260120000|37.610000610352|1|2024-10-24|15/09/2024|0.7|0.67|262200000|259880000|36.900001525879|1
2024-11-02 02:40:48|02279|943117|||||||41|2025-02-25|15/12/2024||0.0849||196870000|14.210000038147|1|2024-10-23|15/09/2024|0.13|0.07|201900000|190040000|12.39999961853|1
2024-11-02 02:40:58|02280|20942|RDN|4.78B|4780000000|31.67|937426|19.46|46|2025-02-05|15/12/2024||0.8961||332020000|31.670000076294|1|2024-11-06|15/09/2024||0.9||329840000|31.670000076294|1
2024-11-02 02:41:07|02281|39246|||||||46|2025-02-14|15/12/2024||0.3296||672020000|46.099998474121|1|2024-10-25|15/09/2024|0.9|0.66|929000000|852790000|48.810001373291|1
2024-11-02 02:41:20|02282|20539|KRG|5.74B|5740000000|25.8|1388963|18.4|46|2025-02-17|15/12/2024||0.085||209980000|25.799999237061|1|2024-10-30|15/09/2024|0.08|0.07|204930000|209040000|25.739999771118|1
2024-11-02 02:41:26|02283|17446|||||||46|2025-02-04|15/12/2024||2.18||403580000|108.2799987793|1|2024-10-29|15/09/2024|2.25|2.2|406120000|398940000|107.05000305176|1
2024-11-02 02:41:36|02284|955553|TGNA|2.69B|2690000000|16.29|2438889|7.81|39|2025-03-03|15/12/2024||1.44||923470000|16.290000915527|1|2024-11-07|15/09/2024||0.87||795720000|16.290000915527|1
2024-11-02 02:41:44|02285|16242|HWC|4.47B|4470000000|52.04|499679|40.99|46|2025-01-15|15/12/2024||1.28||364760000|||2024-10-15|15/09/2024|1.33|1.29|370400000|366770000||
2024-11-02 02:41:51|02286|1163097|APG|9.69B|9690000000|35.34|1548856|28.51|24|2025-03-04|15/12/2024||0.5157||1920000000|35.340000152588|1|2024-10-31|15/09/2024|0.51|0.51|1830000000|1870000000|33.209999084473|1
2024-11-02 02:42:02|02287|20498|KFY|3.67B|3670000000|70.65|347964|50.35|45|2024-12-05|15/10/2024||1.21||675270000|70.650001525879|1|2024-09-05|15/07/2024|1.18|1.12|682760000|664370000|71.290000915527|1
2024-11-02 02:42:11|02288|20242|||||||46|2025-02-21|15/12/2024||0.3285||488530000|42.279998779297|1|2024-11-01|15/09/2024|1.45|1.42|569260000|588750000|43.540000915527|1
2024-11-02 02:42:18|02289|948327|SUM|8.33B|8330000000|47.83|1222665|41.96|40|2025-02-05|15/12/2024||0.376||1030000000|47.830001831055|1|2024-10-30|15/09/2024|0.75|0.69|1110000000|1170000000|46.009998321533|1
2024-11-02 02:42:23|02290|1097893|||||||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
2024-11-02 02:42:33|02291|20912|BKH|4.04B|4040000000|57.92|407661|16.05|46|2025-02-05|15/12/2024||1.1||625090000|57.919998168945|1|2024-11-06|15/09/2024||0.53||453880000|57.919998168945|1
2024-11-02 02:42:48|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
2024-11-02 02:42:58|02293|32356|||||||46|2025-02-19|15/12/2024||2.14||849830000|40.279998779297|1|2024-10-31|15/09/2024|1.62|1.48|643610000|644340000|42.5|1
2024-11-02 02:43:38|02294|1166008|BNL|3.45B|3450000000|17.46|1014966|21.59|23|2025-02-19|15/12/2024||0.199||109190000|17.459999084473|1|2024-10-30|15/09/2024|0.19|0.2|108400000|106570000|18|1
2024-11-02 02:44:38|02295|20840|SWX|5.16B|5160000000|72.05|309987|21.09|46|2025-02-26|15/12/2024||1.24||1280000000|72.050003051758|1|2024-11-06|15/09/2024||0.16||1120000000|72.050003051758|1
2024-11-02 02:44:58|02296|8363|||||||47|2025-01-23|15/12/2024||0.8456||791430000|31.110000610352|1|2024-11-07|15/09/2024||0.65||759990000|31.110000610352|1
2024-11-02 02:45:17|02297|41228|||||||41|2024-10-24|15/09/2024|0.12|0.08|700400000|683260000|19.89999961853|1|2024-07-25|15/06/2024|0.21|0.1|695500000|665100000|19.89999961853|1
2024-11-02 02:45:26|02298|15562|OPCH|4.10B|4099999999.9999995|24.11|1565076|-14.02|46|2025-02-20|15/12/2024||0.3466||1240000000|24.110000610352|1|2024-10-30|15/09/2024|0.41|0.31|1280000000|1220000000|30.5|1
2024-11-02 02:45:34|02299|20586|LXP|2.71B|2710000000|9.22|1877277|13.13|46|2025-02-13|15/12/2024||-0.0193||81750000|9.2200002670288|1|2024-11-06|15/09/2024||-0.02||80970000|9.2200002670288|1
2024-11-02 02:45:42|02300|20568|CMC|6.20B|6200000000|54.43|783430|20|46|2025-01-13|15/11/2024||0.8||1880000000|54.430000305176|1|2024-10-17|15/08/2024|0.9|0.93|2000000000|2000000000|53.669998168945|1
2024-11-02 02:45:52|02301|942635|CRC|4.63B|4630000000|51.93|738997|-1.09|41|2025-02-26|15/12/2024||1.06||910140000|51.930000305176|1|2024-11-05|15/09/2024||1.36||970400000|51.930000305176|1
2024-11-02 02:46:05|02302|20432|CBU|3.21B|3210000000|61.25|240801|45.63|45|2025-01-27|15/12/2024||0.8881||189750000|61.25|1|2024-10-22|15/09/2024|0.83|0.87|188900000|186350000|58.849998474121|1
2024-11-02 02:46:20|02303|16287|HOMB|5.42B|5420000000|27.16|875571|29.15|46|2025-01-16|15/12/2024||0.5308||257010000|27.159999847412|1|2024-10-16|15/09/2024|0.5|0.53|258000000|258900000|27.180000305176|1
2024-11-02 02:46:32|02304|13934|CIM|1.21B|1210000000|14.99|517053|3.88|46|2025-02-12|15/12/2024||0.3619||75060000|14.989999771118|1|2024-11-06|15/09/2024||0.3472||74730000|14.989999771118|1
2024-11-02 02:46:43|02305|20507|NJR|4.48B|4480000000|45.23|432031|6.42|46|2025-02-05|15/12/2024||0.87||662000000|45.229999542236|1|2024-11-25|15/09/2024||0.88||406970000|45.229999542236|1
2024-11-02 02:46:53|02306|29658|MATX|5.15B|5150000000|153.51|288748|71.73|47|2025-02-25|15/12/2024||2.45||840290000|153.50999450684|1|2024-10-30|15/09/2024|5.89|4.66|962000000|965730000|134.41999816895|1
2024-11-02 02:47:04|02307|20981|BKU|2.64B|2640000000|35.4|736239|48.37|46|2025-01-16|15/12/2024||0.7176||261350000|35.400001525879|1|2024-10-22|15/09/2024|0.81|0.74|257020000|260810000|35.130001068115|1
2024-11-02 02:47:15|02308|101884|OGS|3.96B|3960000000|70.04|328560|12.33|43|2025-02-19|15/12/2024||1.27||913370000|70.040000915527|1|2024-11-04|15/09/2024||0.39||287480000|70.040000915527|1
2024-11-02 02:47:25|02309|15333|RAMP|1.67B|1670000000|25.07|703880|-12.83|46|2025-02-05|15/12/2024||0.4548||188800000|25.069999694824|1|2024-11-06|15/09/2024||0.37||175990000|25.069999694824|1
2024-11-02 02:47:35|02310|15306|ABCB|4.25B|4250000000|62.1|344097|53.41|43|2025-01-23|15/12/2024||1.24||283590000|62.099998474121|1|2024-10-24|15/09/2024|1.38|1.25|283770000|286580000|62.720001220703|1
2024-11-02 02:47:45|02311|1081673|EPRT|5.55B|5550000000|31.64|1272142|37.09|32|2025-02-12|15/12/2024||0.3093||114170000|31.639999389648|1|2024-10-23|15/09/2024|0.27|0.31|117130000|109730000|33.819999694824|1
2024-11-02 02:47:55|02312|16876|PCH|3.30B|3300000000|41.81|443087|-6.47|46|2025-02-03|15/12/2024||-0.1425||235990000|41.810001373291|1|2024-10-28|15/09/2024|0.04|-0.05|255100000|241220000|42.209999084473|1
2024-11-02 02:48:06|02313|15461|ASB|3.51B|3510000000|23.56|1278156|39.57|46|2025-01-23|15/12/2024||0.4922||335650000|23.559999465942|1|2024-10-24|15/09/2024|0.56|0.5|330000000|333810000|22.459999084473|1
2024-11-02 02:48:16|02314|959642|APLE|3.54B|3540000000|14.68|1990344|-11.63|37|2025-02-25|15/12/2024||0.104||327700000|14.680000305176|1|2024-11-04|15/09/2024||0.25||379680000|14.680000305176|1
2024-11-02 02:48:25|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
2024-11-02 02:48:35|02316|21205|GATX|4.90B|4900000000|138.2|138454|26.82|46|2025-01-28|15/12/2024||2.04||398000000|138.19999694824|1|2024-10-22|15/09/2024|2.43|1.91|405400000|391650000|131.0299987793|1
2024-11-02 02:48:43|02317|1166427|ASO|3.55B|3550000000|50.67|1323189|8.08|22|2024-12-05|15/10/2024||1.29||1390000000|50.669998168945|1|2024-09-10|15/07/2024|2.03|2.02|1550000000|1580000000|52.639999389648|1
2024-11-02 02:48:53|02318|39182|KMT|1.99B|1990000000|25.52|764951|9.29|46|2025-02-10|15/12/2024||0.2683||494700000|25.520000457764|1|2024-11-06|15/09/2024||0.26||485270000|25.520000457764|1
2024-11-02 02:49:03|02319|20591|ORA|4.75B|4750000000|78.71|337279|23.68|46|2025-02-19|15/12/2024||0.5508||239880000|78.709999084473|1|2024-11-06|15/09/2024||0.34||215530000|78.709999084473|1
2024-11-02 02:49:12|02320|103927|DBRG|2.92B|2920000000|13.41|2693098|-17.32|42|2025-02-20|15/12/2024||0.079||113410000|13.409999847412|1|2024-11-01|15/09/2024|-0.01|0.06|76130000|98350000|15.689999580383|1
2024-11-02 02:49:18|02321|1159411|BIPC|8.20B|8199999999.999999|57.3|164830|35.62|0||
2024-11-02 02:49:28|02322|17153|SFNC|2.92B|2920000000|23.31|533240|53.96|46|2025-01-28|15/12/2024||0.34||207060000|23.309999465942|1|2024-10-18|15/09/2024|0.37|0.33|174800000|204910000|23.299999237061|1
2024-11-02 02:49:39|02323|15651|CATY|3.27B|3270000000|45.93|277145|27.97|46|2025-01-22|15/12/2024||1.03||182930000|45.930000305176|1|2024-10-21|15/09/2024|0.94|0.95|189520000|182160000|46.040000915527|1
2024-11-02 02:49:50|02324|21148|ALE|3.70B|3700000000|64.05|266313|13.48|46|2025-02-13|15/12/2024||1.03||413540000|64.050003051758|1|2024-10-30|15/09/2024|0.78|1.02|407200000|390640000|64.099998474121|1
2024-11-02 02:50:00|02325|48421|VCYT|2.62B|2620000000|34.31|870917|53.51|45|2025-03-03|15/12/2024||0.0698||115090000|34.310001373291|1|2024-11-06|15/09/2024||0.03||109850000|34.310001373291|1
2024-11-02 02:50:12|02326|20880|SR|3.60B|3600000000|62.51|375988|7.42|46|2025-01-30|15/12/2024||1.45||840720000|62.509998321533|1|2024-11-20|15/09/2024||-0.5||365480000|62.509998321533|1
2024-11-02 02:50:22|02327|20578|GPI|4.68B|4680000000|362.34|129143|35.5|45|2025-02-05|15/12/2024||9.6||5140000000|362.33999633789|1|2024-10-30|15/09/2024|9.9|10.07|5200000000|5100000000|355.01998901367|1
2024-11-02 02:50:33|02328|8308|FHI|3.15B|3150000000|40.54|591338|29.55|46|2025-01-23|15/12/2024||0.9233||415600000|40.540000915527|1|2024-10-24|15/09/2024|1.06|0.92|408460000|408440000|38.029998779297|1
2024-11-02 02:50:43|02329|7975|CNX|5.06B|5060000000|33.94|2422891|52.47|46|2025-01-23|15/12/2024||0.408||417110000|33.939998626709|1|2024-10-24|15/09/2024|0.37|0.32|424210000|389440000|35.849998474121|1
2024-11-02 02:50:53|02330|20139|CWT|3.09B|3090000000|50.14|275432|-1.2|45|2025-02-27|15/12/2024||0.3767||230850000|50.139999389648|1|2024-10-31|15/09/2024|1.03|1.05|299600000|289400000|51.290000915527|1
2024-11-02 02:51:03|02331|20817|MODG|1.80B|1800000000|9.79|3154175|-22.97|46|2025-02-05|15/12/2024||-0.1953||926790000|9.789999961853|1|2024-11-01|15/09/2024||-0.17||981840000|9.710000038147|1
2024-11-02 02:51:13|02332|24371|SBRA|4.59B|4590000000|18.64|2124646|30.99|46|2025-02-25|15/12/2024||0.16||174740000|18.639999389648|1|2024-10-31|15/09/2024|0.13|0.16|178000000|172670000|19.579999923706|1
2024-11-02 02:51:22|02333|52734|COOP|5.64B|5640000000|88.08|422862|53.75|33|2025-02-07|15/12/2024||2.68||581320000|88.080001831055|1|2024-10-23|15/09/2024|1.22|2.57|424000000|546600000|91.059997558594|1
2024-11-02 02:51:33|02334|20525|CNO|3.79B|3790000000|35.92|723875|49.54|46|2025-02-11|15/12/2024||1.03||963320000|35.919998168945|1|2024-10-31|15/09/2024|1.11|0.82|1130000000|945250000|35.060001373291|1
2024-11-02 02:51:42|02335|39234|CDP|3.66B|3660000000|31.95|794307|35.1|46|2025-02-06|15/12/2024||0.3243||170020000|31.950000762939|1|2024-10-28|15/09/2024|0.32|0.31|170550000|167910000|32.290000915527|1
2024-11-02 02:51:52|02336|39157|VRNT|1.33B|1330000000|21.46|758969|8.55|45|2024-12-04|15/10/2024||0.43||210140000|21.459999084473|1|2024-09-04|15/07/2024|0.49|0.53|210170000|212810000|30.180000305176|1
2024-11-02 02:52:02|02337|20377|PBH|3.67B|3670000000|74.05|240557|25.15|46|2025-02-06|15/12/2024||1.21||289390000|74.050003051758|1|2024-11-07|15/09/2024||1.08||282170000|74.050003051758|1
2024-11-02 02:52:13|02338|24348|UNF|3.35B|3350000000|179.88|72318|7.43|46|2025-01-01|15/11/2024||2.43||611540000|179.88000488281|1|2024-10-23|15/08/2024|2.39|2.05|639900000|637100000|189.92999267578|1
2024-11-02 02:52:24|02339|20858|EQC|2.13B|2130000000|19.85|1067645|3.66|46|2025-02-05|15/12/2024||||7090000|19.85000038147|1|2024-10-23|15/09/2024|-0.26||13980000|7880000|19.799999237061|1
2024-11-02 02:52:34|02340|20795|ABM|3.33B|3330000000|53.09|499055|32.39|45|2024-12-18|15/10/2024||0.87||2070000000|53.090000152588|1|2024-09-05|15/07/2024|0.94|0.86|2100000000|2040000000|56|1
2024-11-02 02:52:45|02341|20992|ITGR|4.25B|4250000000|126.45|263259|51.04|46|2025-02-13|15/12/2024||1.47||447210000|126.44999694824|1|2024-10-24|15/09/2024|1.43|1.36|431000000|441700000|126.5299987793|1
2024-11-02 02:53:12|02342|20549|PEB|1.44B|1440000000|11.85|1926364|-2.55|46|2025-02-25|15/12/2024||-0.2867||339720000|11.85000038147|1|2024-11-07|15/09/2024||||401000000|11.85000038147|1
2024-11-02 02:53:25|02343|20889|NWE|3.23B|3230000000|52.79|367801|4|46|2025-02-13|15/12/2024||1.2||381550000|52.790000915527|1|2024-10-28|15/09/2024|0.65|0.68|345200000|350440000|54.479999542236|1
2024-11-02 02:53:36|02344|16633|MLKN|1.58B|1580000000|22.8|585078|-6.29|45|2024-12-18|15/11/2024||0.55||957600000|22.799999237061|1|2024-09-19|15/08/2024|0.36|0.43|861500000|898880000|27.690000534058|1
2024-11-02 02:53:47|02345|7890|PIPR|4.49B|4490000000|283.66|106696|99.76|46|2025-01-31|15/12/2024||3.92||465140000|283.66000366211|1|2024-10-25|15/09/2024|2.57|2.67|360000000|368480000|289.48001098633|1
2024-11-02 02:53:57|02346|16025|ESGR|4.72B|4720000000|321.74|89764|32.66|44|2024-11-07|15/09/2024|||||321.73999023438|1|2024-07-29|15/06/2024|9.1||5000000||348.30999755859|1
2024-11-02 02:54:06|02347|1055123|CNNE|1.22B|1220000000|19.5|370477|14.84|34|2025-02-19|15/12/2024||-0.2333||103070000|19.5|1|2024-11-05|15/09/2024||-0.22||105670000|19.5|1
2024-11-02 02:54:17|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
2024-11-02 02:54:29|02349|17427|AUB|2.82B|2820000000|37.61|671750|22.83|46|2025-01-28|15/12/2024||0.8204||227190000|37.610000610352|1|2024-10-21|15/09/2024|0.83|0.82|217220000|225930000|38.810001373291|1
2024-11-02 02:54:47|02350|951002|UNIT|1.2B|1200000000|5.28|2806753|7.1|39|2025-02-26|15/12/2024||0.11||293750000|5.2800002098083|1|2024-10-31|15/09/2024|0.05|0.09|292250000|289890000|5.5900001525879|1
2024-11-02 02:54:56|02351|8053|SITC|841.92M|841920000|16.06|1074013|67.56|42|2025-02-13|15/12/2024||-0.0078||109350000|16.059999465942|1|2024-10-30|15/09/2024|6.07|0.04|89430000|108370000|17.110000610352|1
2024-11-02 02:55:06|02352|40994|IBTX|2.39B|2390000000|57.88|158741|57.84|42|2025-02-03|15/12/2024||0.79||129760000|57.880001068115|1|2024-10-21|15/09/2024|0.5|0.69|120300000|124670000|60.580001831055|1
2024-11-02 02:55:18|02353|16615|||||||45|2025-02-19|15/12/2024||0.64|||88.550003051758|1|2024-11-01|15/09/2024||1.17|||90.48999786377|1
2024-11-02 02:55:28|02354|41286|AGIO|2.55B|2550000000|44.87|466297|113.71|44|2025-02-13|15/12/2024||-1.73||10150000|44.869998931885|1|2024-10-31|15/09/2024|16.22|15.22|9000000|9470000|46.299999237061|1
2024-11-02 02:55:40|02355|21096|AVA|2.89B|2890000000|36.7|449584|6.87|46|2025-02-19|15/12/2024||1.07||487150000|36.700000762939|1|2024-11-06|15/09/2024||0.12||387190000|36.700000762939|1
2024-11-02 02:55:51|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
2024-11-02 02:56:01|02357|20796|ABR|3.04B|3040000000|14.84|2677964|11.41|46|2025-02-14|15/12/2024||0.3752||132780000|14.840000152588|1|2024-11-01|15/09/2024|0.31|0.39|156650000|129900000|14.739999771118|1
2024-11-02 02:56:11|02358|17555|WIRE|4.58B|4580000000|289.84|468979|59.03|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
2024-11-02 02:56:20|02359|20159|ONB|6.10B|6100000000|19.12|1747889|35.51|46|2025-01-28|15/12/2024||0.4658||486690000|19.120000839233|1|2024-10-22|15/09/2024|0.46|0.46|485860000|482030000|18.870000839233|1
2024-11-02 02:56:31|02360|15776|COLB|5.94B|5940000000|28.37|1693158|36.13|45|2025-01-23|15/12/2024||0.6473||487530000|28.370000839233|1|2024-10-24|15/09/2024|0.69|0.62|489780000|481030000|27.079999923706|1
2024-11-02 02:56:42|02361|20342|SHO|2.06B|2060000000|10.13|2339119|5.52|46|2025-02-25|15/12/2024||0.0328||227210000|10.130000114441|1|2024-11-12|15/09/2024||0.02||225860000|10.130000114441|1
2024-11-02 02:56:54|02362|16361|INDB|2.65B|2650000000|62.6|249236|19.47|46|2025-01-16|15/12/2024||1.17||174120000|62.599998474121|1|2024-10-17|15/09/2024|1.01|1.05|175250000|174350000|64.23999786377|1
2024-11-02 02:57:04|02363|20367|KW|1.46B|1460000000|10.66|581481|-13.75|46|2025-02-19|15/12/2024||-0.44||96370000|10.659999847412|1|2024-11-06|15/09/2024||-0.41||98740000|10.659999847412|1
2024-11-02 02:57:16|02364|41188|TROX|1.89B|1890000000|12|1045047|9.89|44|2025-02-12|15/12/2024||0.1702||775290000|12|1|2024-10-24|15/09/2024|-0.13|0.16|804000000|790630000|13.420000076294|1
2024-11-02 02:57:28|02365|21021|FBP|3.14B|3140000000|19.3|964069|37.96|46|2025-01-24|15/12/2024||0.4198||239460000|19.299999237061|1|2024-10-23|15/09/2024|0.45|0.41|234560000|238510000|20.39999961853|1
2024-11-02 02:57:39|02366|21150|BDC|4.70B|4700000000|115.24|277038|83.71|46|2025-02-05|15/12/2024||1.66||648030000|115.23999786377|1|2024-10-31|15/09/2024|1.7|1.61|655000000|643630000|117.68000030518|1
2024-11-02 02:57:50|02367|16145|FULT|3.28B|3280000000|18.06|1339367|32.21|46|2025-01-21|15/12/2024||0.4243||312800000|18.059999465942|1|2024-10-15|15/09/2024|0.33|0.43|317680000|318960000|18.129999160767|1
2024-11-02 02:58:00|02368|15853|CVBF|2.69B|2690000000|19.27|805489|13.35|45|2025-01-22|15/12/2024||0.338||126770000|19.270000457764|1|2024-10-23|15/09/2024|0.37|0.35|126450000|126750000|18.969999313354|1
2024-11-02 02:58:20|02369|20134|AEL|4.48B|4480000000|56.47|933116|5.35|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
2024-11-02 02:58:31|02370|16308|HUBG|2.65B|2650000000|43.25|448530|26.93|46|2025-01-30|15/12/2024||0.4975||1060000000|43.25|1|2024-10-30|15/09/2024|0.52|0.47|987000000000|1060000000|43.490001678467|1
2024-11-02 02:58:42|02371|17430|UCB|3.36B|3360000000|28.22|502896|20.5|44|2025-01-21|15/12/2024||0.5525||243450000|28.219999313354|1|2024-10-23|15/09/2024|0.57|0.58|202850000|241520000|28.670000076294|1
2024-11-02 02:58:48|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|0|0||
2024-11-02 02:58:58|02373|16846|OTTR|3.26B|3260000000|78.09|237215|-3.88|46|2025-02-17|15/12/2024||1.27||335300000|78.089996337891|1|2024-11-04|15/09/2024||1.92||377150000|78.089996337891|1
2024-11-02 02:59:08|02374|6455|RMBS|5.10B|5100000000|47.95|1748433|-12.08|46|2025-02-03|15/12/2024||0.5767||160400000|47.950000762939|1|2024-10-28|15/09/2024|0.45|0.52|145500000|147670000|43.5|1
2024-11-02 02:59:16|02375|1097712|ACA|4.57B|4570000000|93.69|259945|43.83|30|2025-02-19|15/12/2024||0.916||699960000|93.690002441406|1|2024-10-30|15/09/2024|0.91|0.9|640400000|686520000|94.290000915527|1
2024-11-02 02:59:29|02376|16961|PRMW|4.25B|4250000000|26.53|1283251|82.97|49|2025-02-20|15/12/2024||0.2249||454700000|26.530000686646|1|2024-11-07|15/09/2024||0.3||491230000|26.530000686646|1
2024-11-02 02:59:39|02377|949589|IRT|4.41B|4410000000|19.06|2006074|45.72|40|2025-02-12|15/12/2024||0.0842||161620000|19.059999465942|1|2024-10-30|15/09/2024|0.05|0.09|159860000|159510000|19.709999084473|1
2024-11-02 02:59:47|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|-0.21|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
2024-11-02 02:59:58|02379|21151|BRC|3.39B|3390000000|71.45|230572|36.96|45|2024-11-14|15/10/2024||1.08||373580000|71.449996948242|1|2024-09-06|15/07/2024|1.19|1.11|343400000|351740000|71.809997558594|1
2024-11-02 03:00:08|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
2024-11-02 03:00:33|02381|17575|WSFS|2.93B|2930000000|49.64|252531|33.69|46|2025-01-23|15/12/2024||1.04||260890000|49.639999389648|1|2024-10-24|15/09/2024|1.08|1.06|267700000|260350000|50.650001525879|1
2024-11-02 03:00:44|02382|17546|WAFD|2.73B|2730000000|33.57|518761|29.12|46|2025-01-09|15/12/2024||0.7075||195100000|33.569999694824|1|2024-10-17|15/09/2024|0.71|0.7|188690000|193810000|36.770000457764|1
2024-11-02 03:00:55|02383|17110|SANM|3.88B|3880000000|71.35|390142|36.79|46|2025-02-03|15/12/2024||1.44||2000000000|71.349998474121|1|2024-11-04|15/09/2024||1.38||1960000000|71.349998474121|1
2024-11-02 03:01:04|02384|945656|VSTO|2.57B|2570000000|43.99|676375|69.85|40|2025-01-30|15/12/2024||1.05||687880000|43.990001678467|1|2024-11-06|15/09/2024||0.98||666720000|43.990001678467|1
2024-11-02 03:01:20|02385|20897|RLJ|1.35B|1350000000|8.77|1550465|-11.5|46|2025-03-03|15/12/2024||-0.0335||327480000|8.7700004577637|1|2024-11-06|15/09/2024||||342930000|8.7700004577637|1
2024-11-02 03:01:30|02386|16690|MYGN|1.62B|1620000000|17.99|702485|12.58|45|2025-03-04|15/12/2024||0.0314||217170000|17.989999771118|1|2024-11-07|15/09/2024||0.02||210760000|17.989999771118|1
2024-11-02 03:01:39|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
2024-11-02 03:01:50|02388|20456|MTX|2.40B|2400000000|75.49|147067|32.81|46|2025-01-30|15/12/2024||1.45||536750000|75.48999786377|1|2024-10-24|15/09/2024|1.45|1.51|524700000|537000000|77.169998168945|1
2024-11-02 03:02:02|02389|20300|NHI|3.54B|3540000000|76.45|246243|48.74|46|2025-02-25|15/12/2024||0.7589||69800000|76.449996948242|1|2024-11-05|15/09/2024||0.73||68050000|76.449996948242|1
2024-11-02 03:02:12|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
2024-11-02 03:02:22|02391|20761|WLY|2.71B|2710000000|49.72|311312|64.47|45|2024-12-04|15/10/2024||1.07||428400000|49.720001220703|1|2024-09-05|15/07/2024|0.47|-0.06|403810000|360900000|47.650001525879|1
2024-11-02 03:02:32|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
2024-11-02 03:02:42|02393|20443|EBS|491.04M|491040000|9.12|2580351|330.19|46|2025-02-20|15/12/2024||-0.15||262000000|9.1199998855591|1|2024-11-06|15/09/2024||0.1||290330000|9.1199998855591|1
2024-11-02 03:02:52|02394|16322|IBOC|3.85B|3850000000|61.83|197339|36.19|43|2024-11-07|15/09/2024|||||61.830001831055|1|2024-08-01|15/06/2024|||||67.440002441406|1
2024-11-02 03:03:03|02395|16127|FRME|2.15B|2150000000|36.99|244580|29.38|46|2025-01-23|15/12/2024||0.86||164710000|36.990001678467|1|2024-10-24|15/09/2024|0.95|0.9|155980000|166340000|37.360000610352|1
2024-11-02 03:03:12|02396|15309|ARCB|2.46B|2460000000|100.02|249598|-14.81|45|2025-02-04|15/12/2024||1.55||1060000000|100.01999664307|1|2024-11-01|15/09/2024|1.64|1.88|1060000000|1070000000|104.18000030518|1
2024-11-02 03:03:23|02397|17114|SASR|1.51B|1510000000|33.35|445617|52.38|45|2025-01-16|15/12/2024||0.475||105230000|33.349998474121|1|2024-10-21|15/09/2024|0.4|0.46|101130000|102350000|32.610000610352|1
2024-11-02 03:03:33|02398|8154|GHC|3.65B|3650000000|841.88|12931|40.65|47|2025-02-21|15/12/2024||18.94||1250000000|841.88000488281|1|2024-10-30|15/09/2024|17.25|15.31|1210000000|1230000000|789.71002197266|1
2024-11-02 03:03:44|02399|20690|HTH|1.99B|1990000000|30.66|318490|6.13|46|2025-01-23|15/12/2024||0.3075||293340000|30.659999847412|1|2024-10-24|15/09/2024|0.46|0.37|305490000|301150000|30.569999694824|1
2024-11-02 03:03:54|02400|41181|CSTM|1.66B|1660000000|11.33|1407963|-32.12|46|2025-02-20|15/12/2024||0.4405||1810000000|11.329999923706|1|2024-10-23|15/09/2024|0.02|0.42|1600000000|1850000000|14.930000305176|1
2024-11-02 03:04:05|02401|20438|CPK|2.64B|2640000000|117.5|88957|28.65|45|2025-02-19|15/12/2024||1.74||231350000|117.5|1|2024-11-07|15/09/2024||0.7||171850000|117.5|1
2024-11-02 03:04:16|02402|20520|BDN|885.87M|885870000|5.08|1976891|26.37|41|2025-01-29|15/12/2024||-0.09||121540000|5.0799999237061|1|2024-10-22|15/09/2024|-0.96|-0.07|131780000|120860000|6.4000000953674|1
2024-11-02 03:04:25|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
2024-11-02 03:04:36|02404|17572|WSBC|2.11B|2109999999.9999998|31.55|326984|23.1|46|2025-01-28|15/12/2024||0.5185||155430000|31.549999237061|1|2024-10-23|15/09/2024|0.56|0.51|150750000|152670000|30.860000610352|1
2024-11-02 03:04:48|02405|39145|TRN|2.68B|2680000000|32.58|518412|43.21|46|2025-02-19|15/12/2024||0.33||726600000|32.580001831055|1|2024-10-31|15/09/2024|0.43|0.28|799000000|731800000|35.729999542236|1
2024-11-02 03:04:57|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
2024-11-02 03:05:07|02407|959886|FCPT|2.67B|2670000000|27.37|577634|22.7|37|2025-02-12|15/12/2024||0.2831||64420000|27.370000839233|1|2024-10-30|15/09/2024|0.27|0.28|66790000|63500000|28.079999923706|1
2024-11-02 03:05:19|02408|39236|PDM|1.23B|1230000000|9.88|747817|70.05|46|2025-02-05|15/12/2024||-0.0442||130050000|9.8800001144409|1|2024-10-24|15/09/2024|-0.09|-0.05|139290000|128500000|10.710000038147|1
2024-11-02 03:05:32|02409|16080|FFBC|2.45B|2450000000|25.66|401553|30.59|46|2025-01-23|15/12/2024||0.624||209750000|25.659999847412|1|2024-10-24|15/09/2024|0.67|0.66|201260000|214280000|25.479999542236|1
2024-11-02 03:05:43|02410|21172|MOGa|6.04B|6040000000|193.74|122220|63.12|46|2025-01-24|15/12/2024||1.84||820040000|193.74000549316|1|2024-11-01|15/09/2024|2.16|1.77|917270000|882350000|188.60000610352|1
2024-11-02 03:05:54|02411|17372|TOWN|2.39B|2390000000|32.39|220063|28.53|44|2025-01-23|15/12/2024||0.4967||174170000|32.389999389648|1|2024-10-23|15/09/2024|0.58|0.56|174500000|180360000|33.729999542236|1
2024-11-02 03:06:05|02412|17098|RUSHA|4.53B|4530000000|57.46|337702|55.21|46|2025-02-12|15/12/2024||0.765||1750000000|57.459999084473|1|2024-10-29|15/09/2024|0.97|0.83|1900000000|1840000000|55.310001373291|1
2024-11-02 03:06:17|02413|17118|SAVE|270.95M|270950000|2.47|9471425|-76.82|46|2025-02-05|15/12/2024||-1.67||1160000000|2.4700000286102|1|2024-11-01|15/09/2024||-2.3||1160000000|2.4000000953674|1
2024-11-02 03:06:28|02414|17186|SKYW|4.06B|4059999999.9999995|101.33|331556|131.49|46|2025-01-30|15/12/2024||1.7||875330000|101.33000183105|1|2024-10-31|15/09/2024|2.16|1.93|913000000|896210000|96.529998779297|1
2024-11-02 03:06:39|02415|24283|ELME|1.45B|1450000000|16.48|459236|25.8|46|2025-02-13|15/12/2024||-0.0143||60330000|16.479999542236|1|2024-11-04|15/09/2024||-0.02||60340000|16.479999542236|1
2024-11-02 03:06:50|02416|20146|ARI|1.22B|1220000000|8.78|1152710|-16.46|46|2025-02-05|15/12/2024||0.2479||68310000|8.7799997329712|1|2024-10-30|15/09/2024|-0.59|0.21|71600000|70240000|8.8400001525879|1
2024-11-02 03:06:59|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
2024-11-02 03:07:11|02418|977731|GMS|3.57B|3570000000|90.94|383444|50.12|35|2024-12-05|15/10/2024||2.2||1460000000|90.940002441406|1|2024-08-29|15/07/2024|1.93|2.14|1450000000|1480000000|91.150001525879|1
2024-11-02 03:07:22|02419|17078|ROIC|2.10B|2100000000|15.59|836102|26.13|46|2025-02-25|15/12/2024||0.0635||82480000|15.590000152588|1|2024-10-22|15/09/2024|0.25|0.07|83480000|82130000|15.710000038147|1
2024-11-02 03:07:30|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
2024-11-02 03:07:41|02421|16306|HTLF|2.51B|2510000000|58.67|196923|105.28|45|2025-02-03|15/12/2024||1.16||185680000|58.669998168945|1|2024-10-29|15/09/2024|1.17|1.17|188040000|186890000|58.090000152588|1
2024-11-02 03:07:51|02422|8143|GNW|2.84B|2840000000|6.58|2606194|8.05|47|2025-02-11|15/12/2024||0.175|||6.5799999237061|1|2024-11-06|15/09/2024||0.14|||6.5799999237061|1
2024-11-02 03:08:02|02423|278|ODP|1.06B|1060000000|31.49|569463|-32.83|46|2025-02-26|15/12/2024||1.07||1690000000|31.489999771118|1|2024-11-06|15/09/2024||1.6||1820000000|31.489999771118|1
2024-11-02 03:08:13|02424|945633|XHR|1.51B|1510000000|14.13|747904|17.16|40|2025-03-04|15/12/2024||0.0775||271270000|14.130000114441|1|2024-11-06|15/09/2024||-0.08||239060000|14.130000114441|1
2024-11-02 03:08:23|02425|41227|PFSI|5.11B|5110000000|99.39|282712|39.51|45|2025-01-30|15/12/2024||3.11||533740000|99.389999389648|1|2024-10-22|15/09/2024|1.3|2.75|411800000|505960000|104.94000244141|1
2024-11-02 03:08:32|02426|1163554|ETWO|1.02B|1020000000|3.01|2221222|0.67|22|2025-01-14|15/11/2024||0.05||161000000|3.0099999904633|1|2024-10-09|15/08/2024|0.05|0.05|152200000|154810000|4.0100002288818|1
2024-11-02 03:08:42|02427|945068|UE|2.89B|2890000000|21.99|778023|31.52|39|2025-02-12|15/12/2024||0.0533||108140000|21.989999771118|1|2024-10-30|15/09/2024|0.07|0.04|112260000|106820000|22.129999160767|1
2024-11-02 03:08:53|02428|17071|RNST|2.14B|2140000000.0000002|33.73|576692|29.58|46|2025-01-28|15/12/2024||0.554||166080000|33.729999542236|1|2024-10-22|15/09/2024|0.7|1.25|220300000|173470000|32.389999389648|1
2024-11-02 03:09:04|02429|39297|TWO|1.18B|1180000000|11.4|1073708|-10.93|46|2025-02-05|15/12/2024||0.3677||-21430000|11.39999961853|1|2024-10-28|15/09/2024|0.13|0.44|168000000|-28180000000000|12.880000114441|1
2024-11-02 03:09:14|02430|20143|MFA|1.24B|1240000000|12.18|772163|24.92|46|2025-02-20|15/12/2024||0.4041||71640000|12.180000305176|1|2024-11-06|15/09/2024||0.41||70150000|12.180000305176|1
2024-11-02 03:09:28|02431|39312|HOUS|420.61M|420610000|3.78|1048133|-18.88|46|2025-03-04|15/12/2024||-0.2948||1370000000|3.7799999713898|1|2024-11-07|15/09/2024||0.28||1640000000|3.7799999713898|1
2024-11-02 03:09:35|02432|1171969|COUR|1.08B|1080000000|6.95|1891169|-61.41|19|2025-02-06|15/12/2024||0.0308||186570000|6.9499998092651|1|2024-10-24|15/09/2024|0.1|0.02|176100000|173980000|7.4899997711182|1
2024-11-02 03:09:45|02433|20755|GTN|549.34M|549340000|5.79|1203677|-18.45|46|2025-02-21|15/12/2024||2.27||1180000000|5.789999961853|1|2024-11-08|15/09/2024||0.95||967490000|5.789999961853|1
2024-11-02 03:09:56|02434|17386|TRMK|2.09B|2089999999.9999998|34.21|252999|60.61|46|2025-01-28|15/12/2024||0.7905||192340000|34.209999084473|1|2024-10-22|15/09/2024|0.84|0.82|179300000|192770000|33.759998321533|1
2024-11-02 03:10:06|02435|102910|CTRE|5.99B|5990000000|32.37|584947|45.61|41|2025-02-06|15/12/2024||0.306||57130000|32.369998931885|1|2024-10-29|15/09/2024|0.21|0.29|77380000|56560000|31.309999465942|1
2024-11-02 03:10:19|02436|20909|B|2.38B|2380000000|46.75|618894|119.48|46|2025-02-14|15/12/2024||0.4633||418130000|46.75|1|2024-10-25|15/09/2024|0.09|0.39|388000000|378310000|46.700000762939|1
2024-11-02 03:10:30|02437|32324|WKC|1.53B|1530000000|26.28|924613|30.88|46|2025-02-20|15/12/2024||0.5805||11690000000|26.280000686646|1|2024-10-24|15/09/2024|0.62|0.62|10490000000|11770000000|31.020000457764|1
2024-11-02 03:10:38|02438|1064342|AHCO|1.37B|1370000000|10.5|1064235|38.16|26|2025-03-04|15/12/2024||0.3562||867820000|10.5|1|2024-11-05|15/09/2024||0.19||809320000|10.5|1
2024-11-02 03:10:49|02439|16951|PRAA|815.94M|815940000|20.84|213136|55.48|46|2025-03-03|15/12/2024||0.3725||266480000|20.840000152588|1|2024-11-04|15/09/2024||0.32||262200000|20.840000152588|1
2024-11-02 03:10:55|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
2024-11-02 03:11:05|02441|955546|EPC|1.73B|1730000000|35.07|424773|-2.09|39|2025-02-11|15/12/2024||0.2972||491400000|35.069999694824|1|2024-11-07|15/09/2024||0.67||535230000|35.069999694824|1
2024-11-02 03:11:16|02442|20277|TDS|3.13B|3130000000|27.48|990762|44.33|46|2025-02-13|15/12/2024||-0.25||1240000000|27.479999542236|1|2024-11-01|15/09/2024|-0.73|-0.15|1220000000|1240000000|29.75|1
2024-11-02 03:11:28|02443|20318|DRH|1.79B|1790000000|8.6|1828062|4.37|46|2025-02-20|15/12/2024||0.0805||272170000|8.6000003814697|1|2024-11-07|15/09/2024||0.12||286620000|8.6000003814697|1
2024-11-02 03:11:38|02444|16759|NTCT|1.46B|1460000000|20.46|476437|-5.97|46|2025-01-23|15/12/2024||0.725||223740000|20.459999084473|1|2024-10-24|15/09/2024|0.47|0.45|191100000|188420000|20.89999961853|1
2024-11-02 03:11:49|02445|20213|PFS|2.46B|2460000000|18.85|715643|24.83|46|2025-01-24|15/12/2024||0.522||215100000|18.85000038147|1|2024-10-29|15/09/2024|0.4797|0.47|210550000|214820000|19.319999694824|1
2024-11-02 03:11:59|02446|20424|AAT|2.05B|2049999999.9999998|26.64|238380|39.84|46|2025-02-11|15/12/2024||0.14||112760000|26.639999389648|1|2024-10-29|15/09/2024|0.28|0.14|122810000|111220000|27.450000762939|1
2024-11-02 03:12:11|02447|24323|THS|1.91B|1910000000|36.82|445529|-12.73|46|2025-02-13|15/12/2024||1.35||966720000|36.819999694824|1|2024-11-12|15/09/2024||0.75||881150000|36.819999694824|1
2024-11-02 03:12:20|02448|24410|PRK|2.79B|2790000000|172.68|52498|62.34|43|2025-01-27|15/12/2024||2.2||127050000|172.67999267578|1|2024-10-28|15/09/2024|2.25|2.29|137640000|127780000|166.61999511719|1
2024-11-02 03:12:31|02449|20521|BGS|678.43M|678430000|8.62|846458|-0.23|46|2025-03-04|15/12/2024||0.2815||560390000|8.6199998855591|1|2024-11-05|15/09/2024||0.2||473820000|8.6199998855591|1
2024-11-02 03:12:42|02450|17396|ADEA|1.36B|1360000000|12.47|398506|41.7|46|2025-02-19|15/12/2024||0.4487||119960000|12.470000267029|1|2024-11-07|15/09/2024||0.3993||111560000|12.470000267029|1
2024-11-02 03:12:52|02451|17121|SBCF|2.27B|2270000000|26.81|375551|24.01|45|2025-01-23|15/12/2024||0.3622||131320000|26.809999465942|1|2024-10-24|15/09/2024|0.36|0.36|130300000|129200000|26.89999961853|1
2024-11-02 03:13:03|02452|16325|ICFI|3.13B|3130000000|167.77|85920|34.33|46|2025-03-04|15/12/2024||1.85||527940000|167.77000427246|1|2024-10-31|15/09/2024|2.13|1.77|517000000|528020000|171.10000610352|1
2024-11-02 03:13:17|02453|20939|NPO|3.08B|3080000000|147.32|81340|26.88|46|2025-02-25|15/12/2024||1.75||263430000|147.32000732422|1|2024-11-05|15/09/2024||1.87||264470000|147.32000732422|1
2024-11-02 03:13:28|02454|20727|AKR|2.95B|2950000000|24.2|891437|62.31|46|2025-02-18|15/12/2024||0.0911||74960000|24.200000762939|1|2024-10-28|15/09/2024|0.07|0.09|87740000|71110000|24.010000228882|1
2024-11-02 03:13:36|02455|1161066|MSGE|1.41B|1410000000|40.92|324038|31.36|23|2024-11-05|15/09/2024||-0.49||156830000|40.919998168945|1|2024-08-16|15/06/2024|1.41|-0.51|186100000|164640000|38.659999847412|1
2024-11-02 03:13:48|02456|101870|KN|1.54B|1540000000|17.54|655641|29.83|43|2025-02-06|15/12/2024||0.3033||145300000|17.540000915527|1|2024-10-24|15/09/2024|0.26|0.28|142500000|214950000|17.069999694824|1
2024-11-02 03:13:58|02457|954882|LILAK|3.50B|3500000000|9.78|724755|44.67|39|2025-02-19|15/12/2024||0.2027||1180000000|9.7799997329712|1|2024-11-06|15/09/2024||-0.01||1120000000|9.7799997329712|1
2024-11-02 03:14:09|02458|21222|CBZ|3.49B|3490000000|69.7|320500|29.36|46|2025-02-13|15/12/2024||-0.1567||352500000|69.699996948242|1|2024-10-29|15/09/2024|0.84|0.76|438900000|442400000|66.860000610352|1
2024-11-02 03:14:19|02459|24295|WOR|1.95B|1950000000|38.82|261350|-0.58|45|2024-12-18|15/11/2024||0.52||273770000|38.819999694824|1|2024-09-24|15/08/2024|0.5|0.73|257300000|300270000|44.509998321533|1
2024-11-02 03:14:29|02460|989525|NTB|1.62B|1620000000|36.75|162224|38.63|34|2025-02-17|15/12/2024||1.15||143280000|36.75|1|2024-10-22|15/09/2024|1.16|1.13|142700000|142050000|37.669998168945|1
2024-11-02 03:14:38|02461|1057998|||||||33|2025-02-18|15/12/2024||||110510000|3.4300000667572|1|2024-10-29|15/09/2024|-0.38||108950000|110300000|3.9500000476837|1
2024-11-02 03:14:49|02462|13839|ATGE|2.99B|2990000000|79.7|387037|46.91|46|2025-02-11|15/12/2024||1.38||416260000|79.699996948242|1|2024-10-29|15/09/2024|1.29|1.13|417400000|397480000|73.330001831055|1
2024-11-02 03:14:59|02463|15520|BANR|2.23B|2230000000|64.9|204625|49.13|45|2025-01-16|15/12/2024||1.17||155660000|64.900001525879|1|2024-10-16|15/09/2024|1.3|1.16|153700000|154550000|65.080001831055|1
2024-11-02 03:15:15|02464|21236|SJW|1.83B|1830000000|54.89|193373|-13.78|46|2025-02-19|15/12/2024||0.556||175940000|54.889999389648|1|2024-10-28|15/09/2024|1.18|1.17|225060000|213070000|56.419998168945|1
2024-11-02 03:15:25|02465|8046|STC|1.87B|1870000000|67.35|151060|48.22|46|2025-02-05|15/12/2024||1.04||654200000|67.349998474121|1|2024-10-23|15/09/2024|1.17|0.98|667900000|638400000|67.970001220703|1
2024-11-02 03:15:35|02466|20515|ALEX|1.36B|1360000000|18.75|322792|15.17|42|2025-02-26|15/12/2024||0.14||49950000|18.75|1|2024-10-24|15/09/2024|0.26|0.21|61940000|55880000|18.270000457764|1
2024-11-02 03:15:45|02467|15554|BGC|4.54B|4540000000|9.92|2833924|62.56|46|2025-03-03|15/12/2024||0.22||538000000|9.920000076294|1|2024-10-31|15/09/2024|0.26|0.22|561110000|530000000|9.5500001907349|1
2024-11-02 03:15:56|02468|15357|ARGO|1.06B|1060000000|29.99|341025|0.2|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
2024-11-02 03:16:06|02469|20324|SVC|525.87M|525870000|3.15|1562930|-58.28|46|2025-02-26|15/12/2024||-0.32||441940000|3.1500000953674|1|2024-11-06|15/09/2024||-0.24||497000000|3.1500000953674|1
2024-11-02 03:16:16|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
2024-11-02 03:16:26|02471|945634|DEA|1.54B|1540000000|13.37|839025|17.8|40|2025-03-04|15/12/2024||0.06||75720000|13.369999885559|1|2024-11-05|15/09/2024||0.05||74980000|13.369999885559|1
2024-11-02 03:16:35|02472|15985|EGBN|787.22M|787220000|26.09|319939|20.45|46|2025-01-15|15/12/2024||0.43||78360000|26.090000152588|1|2024-10-23|15/09/2024|0.72|0.42|78790000|75300000|23.10000038147|1
2024-11-02 03:16:46|02473|20492|GVA|3.78B|3780000000|86.47|612095|92.5|46|2025-02-20|15/12/2024||1.17||959930000|86.470001220703|1|2024-10-31|15/09/2024|2.05|2.34|1300000000|1260000000|82.059997558594|1
2024-11-02 03:16:56|02474|20496|KAR|1.72B|1720000000|15.9|640315|12.45|46|2025-02-25|15/12/2024||0.1952||413390000|15.89999961853|1|2024-11-06|15/09/2024||0.22||431710000|15.89999961853|1
2024-11-02 03:17:07|02475|995930|LAUR|2.59B|2590000000|16.9|649704|36.07|33|2025-02-20|15/12/2024||0.5039||423920000|16.89999961853|1|2024-10-31|15/09/2024|0.5593|0.16|368600000|361800000|15.560000419617|1
2024-11-02 03:17:17|02476|20474|BCEI|4.75B|4750000000|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
2024-11-02 03:17:27|02477|16096|FIBK|3.22B|3220000000|30.78|505813|24.72|46|2025-01-29|15/12/2024||0.5787||252740000|30.780000686646|1|2024-10-24|15/09/2024|0.54|0.58|251900000|250770000|31.959999084473|1
2024-11-02 03:17:37|02478|15982|EFSC|1.95B|1950000000|52.69|137225|46.44|46|2025-01-27|15/12/2024||1.19||161070000|52.689998626709|1|2024-10-21|15/09/2024|1.29|1.14|164900000|158310000|53.080001831055|1
2024-11-02 03:17:48|02479|9231|MDRX|1.58B|1580000000|9.26|284621|-29.15|46|2025-02-28|15/12/2024||0.27||168700000|9.2600002288818|1|2024-11-01|15/09/2024||0.21||161300000|9.3999996185303|1
2024-11-02 03:17:59|02480|15523|HOPE|1.49B|1490000000|12.36|686894|34.49|46|2025-01-28|15/12/2024||0.1529||124040000|12.359999656677|1|2024-10-28|15/09/2024|0.2|0.22|116650000|121130000|12.470000267029|1
2024-11-02 03:18:09|02481|16783|NYMT|519.02M|519020000|5.72|580046|-26.95|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
2024-11-02 03:18:20|02482|17270|STRA|2.11B|2109999999.9999998|86.63|138229|0.59|46|2025-02-28|15/12/2024||1.43||315420000|86.629997253418|1|2024-11-07|15/09/2024||0.8||301470000|86.629997253418|1
2024-11-02 03:18:28|02483|1166007|AMWL|134.92M|134920000|9|65883|-66.42|22|2024-10-30|15/09/2024|-2.87|-0.19|61050000|64550000|9.6400003433228|1|2024-07-31|15/06/2024|-3.36|-0.2|62800000|61620000|8.3900003433228|1
2024-11-02 03:18:39|02484|16776|NWBI|1.7B|1700000000|13.31|636517|24.39|46|2025-01-27|15/12/2024||0.2488||140300000|13.310000419617|1|2024-10-29|15/09/2024|0.26|0.26|139140000|140070000|13.479999542236|1
2024-11-02 03:18:50|02485|15967|ECPG|1.08B|1080000000|45.79|130371|10.79|46|2025-02-19|15/12/2024||1.83||372150000|45.790000915527|1|2024-11-06|15/09/2024||1.48||360700000|45.790000915527|1
2024-11-02 03:19:01|02486|8029|MHO|4.12B|4120000000|150.23|310203|64.15|46|2025-01-29|15/12/2024||4.93||1140000000|150.22999572754|1|2024-10-30|15/09/2024|5.1|4.94|1140000000|1130000000|153.44999694824|1
2024-11-02 03:19:13|02487|953810|GNL|1.76B|1760000000|7.63|1359478|-9.7|39|2025-02-26|15/12/2024||-0.03||201260000|7.6300001144409|1|2024-11-06|15/09/2024||-0.03||201460000|7.6300001144409|1
2024-11-02 03:19:23|02488|6423|PTEN|2.88B|2880000000|7.42|7611852|-42.03|46|2025-02-06|15/12/2024||-0.0131||1260000000|7.4200000762939|1|2024-10-23|15/09/2024||0.01|1400000000|1300000000|7.8600001335144|1
2024-11-02 03:19:33|02489|17316|TBBK|2.39B|2390000000|49.65|597743|28.75|46|2025-01-23|15/12/2024||1.15||132300000|49.650001525879|1|2024-10-24|15/09/2024|1.04|1.12|125840000|130430000|54.799999237061|1
2024-11-02 03:19:45|02490|15697|CFFN|823.99M|823990000|6.38|747246|19.7|46|2025-01-22|15/12/2024||0.09||46550000|6.3800001144409|1|2024-10-23|15/09/2024|0.09|0.08|45610000|45850000|6.1300001144409|1
2024-11-02 03:19:56|02491|20541|MEI|318.26M|318260000|9.03|385957|-61.57|45|2024-12-05|15/10/2024||-0.16||271460000|9.0299997329712|1|2024-09-05|15/07/2024|-0.52|-0.31|258500000|266490000|10.060000419617|1
2024-11-02 03:20:07|02492|942641|PGRE|1.14B|1140000000|4.81|819471|3.22|41|2025-02-12|15/12/2024||-0.05||183080000|4.8099999427795|1|2024-10-30|15/09/2024|-0.04|-0.05|194890000|181920000|4.9800000190735|1
2024-11-02 03:20:19|02493|20619|VRE|1.63B|1630000000|16.09|398439|14.6|46|2025-02-19|15/12/2024||-0.105||67010000|16.090000152588|1|2024-10-30|15/09/2024|-0.1|-0.09|68180000|66090000|16.729999542236|1
2024-11-02 03:20:30|02494|40978|BLUE|91.16M|91160000|0.466|7317979|-84.72|43|2025-02-25|15/12/2024||-0.2948||27900000|0.46599999070168|1|2024-11-05|15/09/2024||-0.36||18050000|0.46599999070168|1
2024-11-02 03:20:40|02495|103911|VRTV|2.31B|2310000000|170|147180|0.33|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
2024-11-02 03:20:55|02496|20404|HMN|1.52B|1520000000|37.35|256619|16.83|46|2025-02-11|15/12/2024||1.05||294530000|37.349998474121|1|2024-11-04|15/09/2024||0.75||291530000|37.349998474121|1
2024-11-02 03:21:05|02497|17195|SMCI|15.26B|15260000000|26.05|77284573|5.9|45|2024-11-06|15/09/2024||7.42||6500000000|26.049999237061|1|2024-08-06|15/06/2024|6.25|8.1|5310000000|5310000000|60.882999420166|1
2024-11-02 03:21:16|02498|20899|RWT|962.69M|962690000|7.27|760626|8.51|46|2025-02-05|15/12/2024||0.1625||70880000|7.2699999809265|1|2024-10-30|15/09/2024|0.18|0.16|69700000|69310000|7.6100001335144|1
2024-11-02 03:21:27|02499|16057|FBNC|1.72B|1720000000|41.64|156911|36.39|46|2025-01-22|15/12/2024||0.71||100110000|41.639999389648|1|2024-10-23|15/09/2024|0.7|0.7|96620000|97860000|42.290000915527|1
2024-11-02 03:21:36|02500|8215|BIG|1.78M|1780000|0.103|1869966|-97.79|43|2024-11-28|15/10/2024||-3.16||983960000|0.10249999910593|1|2024-09-12|15/07/2024|-2.9|-3.4|1040000000|1050000000|0.08049999922514|1
2024-11-02 03:21:47|02501|16709|NBTB|2.1B|2100000000|44.56|195828|27.35|46|2025-01-22|15/12/2024||0.73||143910000|44.560001373291|1|2024-10-28|15/09/2024|0.8|0.77|147440000|144610000|43.580001831055|1
2024-11-02 03:21:56|02502|943129|AVNS|813.16M|813160000|18.71|217829|-13.1|41|2025-02-25|15/12/2024||0.4767||182170000|18.709999084473|1|2024-10-30|15/09/2024|0.36|0.35|170400000|175200000|22.629999160767|1
2024-11-02 03:22:06|02503|1072221|RCUS|1.41B|1410000000|15.5|666984|-1.59|32|2025-02-19|15/12/2024||-1.13||31490000|15.5|1|2024-11-06|15/09/2024||-1.02||38950000|15.5|1
2024-11-02 03:22:18|02504|32360|OPK|1.06B|1060000000|1.51|3159084|17.97|46|2025-02-20|15/12/2024||-0.065||167820000|1.5099999904633|1|2024-11-07|15/09/2024||-0.09||181520000|1.5099999904633|1
2024-11-02 03:22:28|02505|16632|MLAB|638.28M|638280000|118|31849|30.62|42|2025-02-10|15/12/2024||2||58900000|118|1|2024-11-01|15/09/2024||1.89||57500000|114.04000091553|1
2024-11-02 03:22:38|02506|21107|DLX|834.26M|834260000|18.87|213556|7.16|46|2025-01-30|15/12/2024||0.848||538430000|18.870000839233|1|2024-11-06|15/09/2024||0.76||525830000|18.870000839233|1
2024-11-02 03:22:48|02507|21077|LZB|1.61B|1610000000|38.38|463788|29.71|45|2024-11-27|15/10/2024||0.75||518180000|38.380001068115|1|2024-08-20|15/07/2024|0.62|0.58|495530000|482300000|42.909999847412|1
2024-11-02 03:23:00|02508|20439|CRS|7.74B|7740000000|155.36|555404|131.02|46|2025-01-30|15/12/2024||1.46||733900000|155.36000061035|1|2024-10-24|15/09/2024|1.73|1.59|717600000|742960000|156.75999450684|1
2024-11-02 03:23:10|02509|30810|INO|141.51M|141510000|5.45|294396|16.45|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
2024-11-02 03:23:19|02510|16925|PLUS|2.37B|2370000000|89.13|148588|39.9|46|2025-02-05|15/12/2024||1.46||601200000|89.129997253418|1|2024-11-06|15/09/2024||1.39||576530000|89.129997253418|1
2024-11-02 03:23:29|02511|32380|ATSG|1.14B|1140000000|17.4|460647|-13.69|46|2025-02-20|15/12/2024||0.308||528840000|17.39999961853|1|2024-11-08|15/09/2024||0.17||507460000|17.39999961853|1
2024-11-02 03:23:39|02512|31069|SUPN|1.87B|1870000000|33.97|389463|41.13|46|2025-03-04|15/12/2024||0.3267||150240000|33.970001220703|1|2024-11-04|15/09/2024||0.44||157300000|33.970001220703|1
2024-11-02 03:23:49|02513|50909|RILY|172.68M|172680000|5.7|3770646|-85.54|40|2024-11-01|15/09/2024|||||5.8949999809265|1|2024-08-12|15/06/2024|||||16.950000762939|1
2024-11-02 03:23:58|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
2024-11-02 03:24:08|02515|16958|PRIM|3.42B|3420000000|63.59|541421|106.53|46|2025-03-03|15/12/2024||0.796||1510000000|63.590000152588|1|2024-11-04|15/09/2024||1.03||1580000000|63.590000152588|1
2024-11-02 03:24:18|02516|15740|CLNE|633.42M|633420000|2.83|1312918|-26.3|45|2024-11-06|15/09/2024||-0.01||100640000|2.829999923706|1|2024-08-07|15/06/2024|0.01|-0.02|97950000|106450000|2.4749999046326|1
2024-11-02 03:24:28|02517|17530|WABC|1.37B|1370000000|51.5|109323|6.58|46|2025-01-16|15/12/2024||1.22||71710000|51.5|1|2024-10-17|15/09/2024|1.27|1.24|74390000|73120000|51.119998931885|1
2024-11-02 03:24:39|02518|17389|TRS|1.10B|1100000000|27.06|372875|12.28|46|2025-02-27|15/12/2024||0.407||224330000|27.059999465942|1|2024-11-04|15/09/2024||0.58||239330000|27.059999465942|1
2024-11-02 03:24:49|02519|16171|GEVO|526.55M|526549999.99999994|2.24|7556439|83.61|45|2024-11-07|15/09/2024||-0.08||5430000|2.2400000095367|1|2024-08-08|15/06/2024|-0.09|-0.08|5260000|4380000|0.51319998502731|1
2024-11-02 03:25:01|02520|16392|CSR|1.16B|1160000000|66.76|137436|36.27|58|2025-02-25|15/12/2024||-0.1875||66620000|66.76000213623|1|2024-10-28|15/09/2024|-0.4|-0.23|65030000|65880000|70.360000610352|1
2024-11-02 03:25:16|02521|17407|TTMI|2.25B|2250000000|22.09|771061|57.56|46|2025-02-05|15/12/2024||0.43||615750000|22.090000152588|1|2024-10-30|15/09/2024|0.41|0.41|616500000|603980000|19.709999084473|1
2024-11-02 03:25:25|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
2024-11-02 03:25:32|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
2024-11-02 03:25:42|02524|41226|PBF|3.31B|3310000000|28.08|2439728|-40.81|46|2025-02-13|15/12/2024||-0.9403||8220000000|28.079999923706|1|2024-10-31|15/09/2024|-1.5|-1.4|8380000000|8270000000|28.829999923706|1
2024-11-02 03:25:53|02525|8930|DDS|5.99B|5990000000|370.07|155774|20.08|44|2024-11-07|15/10/2024||6.47||1430000000|370.07000732422|1|2024-08-15|15/07/2024|4.59|5.95|1570000000|1530000000|390.95999145508|1
2024-11-02 03:26:03|02526|21175|NNI|4.15B|4150000000.0000005|114.51|50075|31.71|46|2025-03-04|15/12/2024||1.25||340130000|114.51000213623|1|2024-11-07|15/09/2024||1.36||345410000|114.51000213623|1
2024-11-02 03:26:17|02527|101871|LADR|1.47B|1470000000|11.54|711081|9.9|43|2025-02-06|15/12/2024||0.2883||73410000|11.539999961853|1|2024-10-24|15/09/2024|0.22|0.27|67900000|68420000|10.970000267029|1
2024-11-02 03:26:27|02528|41260|ESRT|2.87B|2870000000|10.49|1166030|20.02|43|2025-02-19|15/12/2024||||189040000|10.489999771118|1|2024-10-21|15/09/2024|0.08||199600000|189480000|11.409999847412|1
2024-11-02 03:26:39|02529|20413|NWN|1.49B|1490000000|38.51|241636|-0.18|46|2025-02-21|15/12/2024||1.5||387200000|38.509998321533|1|2024-11-12|15/09/2024||-0.8||132470000|38.509998321533|1
2024-11-02 03:26:50|02530|16208|GPRE|771.98M|771980000|11.94|1017218|-57.54|46|2025-02-05|15/12/2024||-0.1099||645920000|11.939999580383|1|2024-10-31|15/09/2024|0.69|0.13|658730000|667020000|11.640000343323|1
2024-11-02 03:27:01|02531|32314|OII|2.47B|2470000000|24.44|753615|6.45|46|2025-02-20|15/12/2024||0.4547||680950000|24.440000534058|1|2024-10-23|15/09/2024|0.4|0.43|679810000|693660000|23.870000839233|1
2024-11-02 03:27:12|02532|20188|FCF|1.68B|1680000000|16.47|507683|30.92|47|2025-02-04|15/12/2024||0.36||120810000|16.469999313354|1|2024-10-29|15/09/2024|0.31|0.36|121210000|119470000|17.090000152588|1
2024-11-02 03:27:21|02533|989521|ASIX|757.85M|757850000|28.95|136163|3.14|34|2025-02-14|15/12/2024||0.255||388800000|28.950000762939|1|2024-11-01|15/09/2024|0.88|0.66|398180000|357650000|28.370000839233|1
2024-11-02 03:27:33|02534|16791|OCFC|1.06B|1060000000|18.2|264093|34.12|42|2025-01-23|15/12/2024||0.36||94640000|18.200000762939|1|2024-10-17|15/09/2024|0.42|0.37|96900000|92340000|19.159999847412|1
2024-11-02 03:27:44|02535|16190|GLNG|3.74B|3740000000|35.93|1143688|54.87|46|2025-03-04|15/12/2024||0.3989||71500000|35.930000305176|1|2024-11-12|15/09/2024||0.4||66890000|35.930000305176|1
2024-11-02 03:27:52|02536|15618|BUSE|1.38B|1380000000|24.26|313416|19.74|30|2025-01-28|15/12/2024||0.5383||119530000|24.260000228882|1|2024-10-22|15/09/2024|0.58|0.54|117690000|119000000|24.780000686646|1
2024-11-02 03:27:59|02537|20422|SXI|2.14B|2140000000.0000002|180.08|42746|25.89|12|2025-01-30|15/12/2024||1.85||187610000|180.08000183105|1|2024-10-29|15/09/2024|1.71|1.66|170500000|178990000|179.36999511719|1
2024-11-02 03:28:08|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
2024-11-02 03:28:20|02539|20446|GBX|1.85B|1850000000|58.94|279429|60.42|30|2025-01-03|15/11/2024||0.95||835400000|58.939998626709|1|2024-10-23|15/08/2024|1.92|1.29|1100000000|1010000000|52.220001220703|1
2024-11-02 03:28:26|02540|15557|BHLB|1.15B|1150000000|27.32|262506|32.04|6|2025-01-23|15/12/2024||0.5407||107900000|27.319999694824|1|2024-10-24|15/09/2024|0.58|0.55|125610000|119430000|27.489999771118|1
2024-11-02 03:28:36|02541|20628|DK|993.89M|993890000|15.4|1226124|-42.96|36|2025-02-25|15/12/2024||-1.65||2810000000|15.39999961853|1|2024-11-06|15/09/2024||-1.66||3240000000|15.39999961853|1
2024-11-02 03:28:42|02542|21241|AZZ|2.31B|2310000000|77.16|159750|63.3|0||
2024-11-02 03:28:47|02543|15746|CMCO|912.91M|912910000|31.96|217436|-0.78|0||
2024-11-02 03:28:59|02544|17126|SBSI|978.05M|978050000|32.27|101648|14.63|46|2025-01-24|15/12/2024||0.7367||67930000|32.270000457764|1|2024-10-24|15/09/2024|0.68|0.73|69050000|68250000|33.560001373291|1
2024-11-02 03:29:08|02545|994248|LGFb|1.75B|1750000000|6.99|883798|-14.02|33|2025-02-06|15/12/2024||0.4614||1110000000|6.9899997711182|1|2024-11-07|15/09/2024||-0.41||938910000|6.9899997711182|1
2024-11-02 03:29:15|02546|24332|TGI|1.06B|1060000000|13.73|1014768|74.02|12|2025-02-05|15/12/2024||0.1115||290420000|13.729999542236|1|2024-11-04|15/09/2024||0.02||283100000|13.729999542236|1
2024-11-02 03:29:22|02547|40056|CNOB|931.61M|931610000|24.35|193770|38.27|6|2025-01-23|15/12/2024||0.4625||69640000|24.35000038147|1|2024-10-24|15/09/2024|0.42|0.45|65630000|67820000|25.450000762939|1
2024-11-02 03:29:31|02548|15638|CALM|4.27B|4269999999.9999995|87.11|547177|75.2|36|2024-12-17|15/11/2024||2.98||722040000|87.110000610352|1|2024-10-01|15/08/2024|3.06|3.36|785870000|704650000|74.839996337891|1
2024-11-02 03:29:36|02549|20869|GTY|1.73B|1730000000|31.39|257953|12.19|0||
2024-11-02 03:29:43|02550|16179|GIII|1.32B|1320000000|30|494907|12.74|12|2024-12-04|15/10/2024||2.26||1090000000|30|1|2024-09-05|15/07/2024|0.52|0.27|644800000|649140000|25.040000915527|1
2024-11-02 03:29:49|02551|20334|OFG|1.9B|1900000000|40.81|232753|30.63|0||
2024-11-02 03:29:55|02552|15895|DCOM|1.17B|1170000000|29.8|195544|51.12|6|2025-01-24|15/12/2024||0.44||92800000|29.799999237061|1|2024-10-22|15/09/2024|0.29|0.4|87550000|86810000|29.209999084473|1
2024-11-02 03:30:04|02553|41267|NBHC|1.7B|1700000000|44.68|190896|40.81|30|2025-01-23|15/12/2024||0.752||105740000|44.680000305176|1|2024-10-22|15/09/2024|0.86|0.74|107900000|104500000|41.680000305176|1
2024-11-02 03:30:16|02554|17322|TCBK|1.42B|1420000000|42.93|102999|27.09|46|2025-01-22|15/12/2024||0.7917||98990000|42.930000305176|1|2024-10-24|15/09/2024|0.88|0.81|99110000|98370000|43.669998168945|1
2024-11-02 03:30:21|02555|20830|LTC|1.69B|1690000000|37.3|277960|15.66|6|2025-02-13|15/12/2024||0.4921||34430000|37.299999237061|1|2024-10-28|15/09/2024|0.66|0.52|32260000|35450000|35.479999542236|1
2024-11-02 03:30:26|02556|21218|AIR|2.06B|2060000000|58.4|285726|-3.68|0||
2024-11-02 03:30:33|02557|21067|GFF|3.11B|3110000000|63.32|435098|51.96|12|2025-01-30|15/12/2024||1.18||639750000|63.319999694824|1|2024-11-13|15/09/2024||1.18||641240000|63.319999694824|1
2024-11-02 03:30:39|02558|20180|OPI|80.02M|80020000|1.5|669443|-70.24|6|2025-02-13|15/12/2024||-0.63||117760000|1.5|1|2024-10-30|15/09/2024|-0.493|-0.57|120620000|120120000|1.8799999952316|1
2024-11-02 03:30:46|02559|24393|NOG|3.57B|3570000000|35.82|1250539|-7.42|0||
2024-11-02 03:30:52|02560|15475|ASTE|729.85M|729850000|32.01|137223|7.38|0||
2024-11-02 03:30:59|02561|16073|PFC|889.58M|889580000|24.82|176362|33.01|12|2025-01-28|15/12/2024||0.505||64600000|24.819999694824|1|2024-10-22|15/09/2024|0.46|0.52|62750000|63300000|24.030000686646|1
2024-11-02 03:31:05|02562|17481|VECO|1.64B|1640000000|28.79|780255|15.76|0||
2024-11-02 03:31:18|02563|39252|BKD|1.25B|1250000000|6.25|2303007|50.97|46|2025-02-25|15/12/2024||-0.15||785380000|6.25|1|2024-11-06|15/09/2024||-0.17||784230000|6.25|1
2024-11-02 03:31:25|02564|24396|TMP|926.48M|926480000|64.83|48171|24.08|6|2025-01-24|15/12/2024||1.04||72600000|64.830001831055|1|2024-10-25|15/09/2024|1.3|1.21|76580000|75600000|61.869998931885|1
2024-11-02 03:31:34|02565|942638|ENVA|2.29B|2290000000|87.57|194717|109.55|18|2025-01-30|15/12/2024||2.2||703110000|87.569999694824|1|2024-10-22|15/09/2024|2.45|2.31|690000000|666330000|86.169998168945|1
2024-11-02 03:31:43|02566|20893|PRA|745.86M|745860000|14.58|264400|-17.25|36|2025-02-20|15/12/2024||0.17||231850000|14.579999923706|1|2024-11-07|15/09/2024||0.14||231130000|14.579999923706|1
2024-11-02 03:31:50|02567|15705|CHCO|1.72B|1720000000|116.93|46338|23.17|12|2025-01-28|15/12/2024||1.89||73550000|116.93000030518|1|2024-10-24|15/09/2024|2.02|1.92|75950000|73570000|116.4700012207|1
2024-11-02 03:31:57|02568|15404|AMSF|1.02B|1020000000|53.78|112025|13|0||
2024-11-02 03:32:04|02569|15519|BANF|3.59B|3590000000|108.41|107439|27.99|0||
2024-11-02 03:32:26|02570|20172|AGM|1.97B|1970000000|184.36|43488|16.3|24|2025-02-20|15/12/2024||4.21||93820000|184.36000061035|1|2024-11-04|15/09/2024||4.11||91730000|184.36000061035|1
2024-11-02 03:32:34|02571|15409|AMWD|1.41B|1410000000|91.26|198901|28.79|12|2024-11-28|15/10/2024||2.37||459460000|91.26000213623|1|2024-08-27|15/07/2024|1.89|2.4|459100000|476600000|99.849998474121|1
2024-11-02 03:32:41|02572|17107|SAFT|1.16B|1160000000|78.13|45549|-0.22|12|2024-11-01|15/09/2024|||||78.264999389648|1|2024-08-08|15/06/2024|1.18|1.3|269780000||80.01000213623|1
2024-11-02 03:32:54|02573|20359|FDP|1.52B|1520000000|31.66|270675|39.16|30|2025-02-19|15/12/2024||0.47||1000000000|31.659999847412|1|2024-10-31|15/09/2024|0.77|0.47|1020000000|989450000|29.090000152588|1
2024-11-02 03:32:59|02574|15604|BRKL|1B|1000000000|11.27|550309|26.77|0||
2024-11-02 03:33:04|02575|24344|UVV|1.26B|1260000000|51.09|129356|12.43|0||
2024-11-02 03:33:09|02576|994247|CNDT|581.22M|581220000|3.58|1061183|37.16|0||
2024-11-02 03:33:14|02577|963703|GCP|2.37B|2370000000|32.01|650759|0|0||
2024-11-02 03:33:24|02578|17257|STBA|1.45B|1450000000|37.84|145128|38.56|36|2025-01-23|15/12/2024||0.764||97130000|37.834999084473|1|2024-10-17|15/09/2024|0.85|0.82|96350000|98900000|42.200000762939|1
2024-11-02 03:33:30|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|6|2022-07-26|15/06/2022||0.35||52400000|24.14999961853|1|2022-04-26|15/03/2022||0.36||51220000|24.14999961853|1
2024-11-02 03:33:39|02580|20633|AROC|3.5B|3500000000|19.92|1272851|44.56|6|2025-02-25|15/12/2024||0.3077||312680000|19.920000076294|1|2024-11-01|15/09/2024||0.27||281490000|20.020000457764|1
2024-11-02 03:33:44|02581|13066|TUPBQ|465.31K|465310|0.01|682841|-99.47|0||
2024-11-02 03:33:53|02582|20722|SAH|1.95B|1950000000|57.11|177884|11.96|24|2025-02-12|15/12/2024||1.45||3570000000|57.110000610352|1|2024-10-24|15/09/2024|1.26|1.47|3500000000|3560000000|55.470001220703|1
2024-11-02 03:34:03|02583|20161|MATV|846.96M|846960000|15.59|313483|18.56|36|2025-02-19|15/12/2024||0.22||503650000|15.590000152588|1|2024-11-06|15/09/2024||0.28||524400000|15.590000152588|1
2024-11-02 03:34:12|02584|20195|RPT|1.13B|1130000000|12.83|1593021|15.17|24|2024-05-01|15/03/2024||-0.01||51690000|12.829999923706|1|2024-02-20|15/12/2023||-0.05||49150000|12.829999923706|1
2024-11-02 03:34:25|02585|942496|FFWM|552.54M|552540000|6.71|558200|27.81|38|2025-02-04|15/12/2024||0.0659||67900000|6.710000038147|1|2024-10-29|15/09/2024|0.04|-0.17|61060000|60680000|7.7699999809265|1
2024-11-02 03:34:36|02586|16567|MATW|711.39M|711390000|23.25|139934|-35.33|46|2025-01-30|15/12/2024||0.3||455000000|23.25|1|2024-11-14|15/09/2024||0.35||442300000|23.25|1
2024-11-02 03:34:42|02587|15784|COWN|1.06B|1060000000|38.99|601333|0|6|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
2024-11-02 03:34:49|02588|15433|APOG|1.66B|1660000000|75.8|136174|73.97|12|2024-12-19|15/11/2024||1.11||330620000|75.800003051758|1|2024-10-04|15/08/2024|1.44|1.23|342440000|335310000|68.430000305176|1
2024-11-02 03:35:00|02589|21043|SCS|1.38B|1380000000|12.14|552617|8.68|45|2024-12-17|15/11/2024||0.23||798230000|12.140000343323|1|2024-09-18|15/08/2024|0.39|0.36|855800000|867430000|14.010000228882|1
2024-11-02 03:35:06|02590|15420|ANGO|271.44M|271440000|6.68|490771|2.93|6|2025-01-02|15/11/2024||-0.11||70930000|6.6799998283386|1|2024-10-03|15/08/2024|-0.11|-0.16|67500000|69000000|7.6500000953674|1
2024-11-02 03:35:14|02591|13089|SSP|303.13M|303130000|3.52|653926|-42.3|12|2025-02-21|15/12/2024||0.9725||713980000|3.5199999809265|1|2024-11-04|15/09/2024||0.52||627860000|3.5199999809265|1
2024-11-02 03:35:27|02592|21022|FRO|4.32B|4320000000|19.39|1892671|-14.84|36|2025-02-28|15/12/2024||0.7991||416910000|19.389999389648|1|2024-11-29|15/09/2024||0.37||309760000|19.389999389648|1
2024-11-02 03:35:31|02593|20364|INN|759.38M|759380000|6.11|790532|-0.49|0||
2024-11-02 03:35:40|02594|960623|KURA|1.29B|1290000000|16.88|542433|100.48|36|2025-02-20|15/12/2024||-0.6392||0.00|16.879999160767|1|2024-11-07|15/09/2024||-0.63||0.00|16.879999160767|1
2024-11-02 03:35:47|02595|39253|CXW|1.47B|1470000000|13.31|886350|0.38|12|2025-02-05|15/12/2024||0.068||458970000|13.310000419617|1|2024-11-06|15/09/2024||0.09||469840000|13.310000419617|1
2024-11-02 03:35:55|02596|1166762|||||||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
2024-11-02 03:36:00|02597|20575|EIG|1.18B|1180000000|47.81|115560|23.57|0||
2024-11-02 03:36:10|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|0|18|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
2024-11-02 03:36:20|02599|15518|BANC|2.58B|2580000000|15.3|2053100|26.87|46|2025-01-23|15/12/2024||0.2205||270950000|15.300000190735|1|2024-10-22|15/09/2024|0.25|0.15|216720000|262640000|14.800000190735|1
2024-11-02 03:36:28|02600|16151|GABC|1.20B|1200000000|40.34|77387|47.07|18|2025-02-03|15/12/2024||0.66||63970000|40.340000152588|1|2024-10-28|15/09/2024|0.71|0.7|62400000|63840000|39.130001068115|1
2024-11-02 03:36:38|02601|20382|SMP|694.66M|694660000|32.06|178198|-10.25|46|2025-02-19|15/12/2024||0.49||300890000|32.060001373291|1|2024-10-30|15/09/2024|1.28|1.11|399300000|395690000|28.659999847412|1
2024-11-02 03:36:48|02602|16667|MRTN|1.29B|1290000000|15.86|292081|-10.55|46|2025-01-23|15/12/2024||0.0805||254150000|15.859999656677|1|2024-10-17|15/09/2024|0.05|0.09|237400000|246560000|17.129999160767|1
2024-11-02 03:36:59|02603|16442|KAMN|1.30B|1300000000|46|289565|138.1|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
2024-11-02 03:37:10|02604|16233|HA|936.18M|936180000|18|2893872|313.79|46|2025-02-04|15/12/2024||-1.95||741000000|18|1|2024-10-22|15/09/2024||-1.6||750100000|18|1
2024-11-02 03:37:21|02605|16004|ENDPQ|141.13K|141130|0.0006|146588|-91.43|44|2024-08-06|15/06/2024|||||0.0006000000285|1|2024-05-15|15/03/2024|||||0.0006000000285|1
2024-11-02 03:37:31|02606|16353|IMKTA|1.24B|1240000000|65.05|133199|-19.53|44|2024-12-10|15/09/2024|||||65.050003051758|1|2024-08-08|15/06/2024|||||74.269996643066|1
2024-11-02 03:37:42|02607|21094|TBI|226.69M|226690000|7.6|227081|-35.7|46|2025-01-29|15/12/2024||-0.1||386420000|7.5999999046326|1|2024-11-04|15/09/2024||-0.16||386070000|7.5999999046326|1
2024-11-02 03:37:52|02608|985716|GMRE|609.13M|609130000|8.98|371351|-1.97|34|2025-03-04|15/12/2024||0.005||35210000|8.9799995422363|1|2024-11-06|15/09/2024||0.02||34720000|8.9799995422363|1
2024-11-02 03:38:02|02609|16188|GLDD|785.44M|785440000|11.69|477351|52.21|46|2025-02-12|15/12/2024||0.2075||197200000|11.689999580383|1|2024-11-05|15/09/2024||0.18||184100000|11.689999580383|1
2024-11-02 03:38:23|02610|17531|WASH|581.69M|581690000|34.15|92558|38.82|45|2025-01-22|15/12/2024||0.55||46890000|34.150001525879|1|2024-10-21|15/09/2024|0.64|0.56|48530000|47870000|33.099998474121|1
2024-11-02 03:38:31|02611|16488|||||||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
2024-11-02 03:38:41|02612|1010610|BTU|3.33B|3330000000|26.48|2715878|12.08|33|2025-02-06|15/12/2024||0.7525||1110000000|26.479999542236|1|2024-10-31|15/09/2024|0.74|0.59|1090000000|1070000000|24.690000534058|1
2024-11-02 03:38:53|02613|17129|SCHL|693.31M|693310000|24.64|185584|-37.51|45|2024-12-19|15/11/2024||2.93||587060000|24.639999389648|1|2024-09-26|15/08/2024|-2.13|-1.81|237200000|235610000|29.670000076294|1
2024-11-02 03:39:03|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
2024-11-02 03:39:13|02615|1164645|NTST|1.19B|1190000000|15.28|1125892|0.73|22|2025-02-20|15/12/2024||0.07||40620000|15.279999732971|1|2024-11-04|15/09/2024||0.07||39240000|15.279999732971|1
2024-11-02 03:39:25|02616|40973|ARCT|486.76M|486760000|18|358701|-3.28|42|2024-11-06|15/09/2024||-0.57||53460000|18|1|2024-08-05|15/06/2024|-0.64|-1.02|49860000|32260000|20.549999237061|1
2024-11-02 03:39:34|02617|1055312|CEIX|3.22B|3220000000|109.31|459490|11.63|32|2025-02-11|15/12/2024||3.22||556650000|109.30999755859|1|2024-11-05|15/09/2024||3.17||554000000|109.30999755859|1
2024-11-02 03:39:45|02618|17498|VNDA|271.63M|271630000|4.66|572812|3.8|46|2025-02-05|15/12/2024||-0.17||52850000|4.6599998474121|1|2024-11-06|15/09/2024||-0.16||50750000|4.6599998474121|1
2024-11-02 03:39:55|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|0.13|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
2024-11-02 03:40:08|02620|20994|GEO|1.97B|1970000000|14.45|2071435|58.79|46|2025-02-13|15/12/2024||0.274||617900000|14.449999809265|1|2024-11-07|15/09/2024||0.24||612150000|14.449999809265|1
2024-11-02 03:40:18|02621|20921|DHT|1.66B|1660000000|10.3|1877776|-8.53|46|2025-02-05|15/12/2024||0.3381||117220000|10.300000190735|1|2024-11-12|15/09/2024||0.19||86970000|10.300000190735|1
2024-11-02 03:40:29|02622|17116|SATS|6.71B|6710000000|24.68|1625715|66.64|46|2025-02-20|15/12/2024||-0.5499||3950000000|24.680000305176|1|2024-11-05|15/09/2024||-0.39||3910000000|24.680000305176|1
2024-11-02 03:40:44|02623|24340|WMK|1.73B|1730000000|64.24|72521|-3.6|43|2024-11-04|15/09/2024|||||64.23999786377|1|2024-08-06|15/06/2024|||||69.5|1
2024-11-02 03:40:56|02624|39250|IVR|441.85M|441850000|8.06|1311976|5.22|46|2025-02-19|15/12/2024||0.7693||49740000|8.0600004196167|1|2024-11-05|15/09/2024||0.79||49900000|8.0600004196167|1
2024-11-02 03:41:04|02625|1129434|PSN|11.54B|11540000000|108.69|892421|78.24|26|2025-02-12|15/12/2024||0.8633||1690000000|108.69000244141|1|2024-10-30|15/09/2024|0.95|0.8|1810000000|1640000000|105.0299987793|1
2024-11-02 03:41:15|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
2024-11-02 03:41:26|02627|20570|CRK|3.24B|3240000000|11.15|2822822|-15.27|46|2025-02-18|15/12/2024||0.058||402280000|11.14999961853|1|2024-10-30|15/09/2024|-0.09|-0.15|304470000|305430000|11.949999809265|1
2024-11-02 03:41:38|02628|17141|SCSC|1.04B|1040000000|43.48|206013|36.86|46|2025-02-11|15/12/2024||0.89||904750000|43.479999542236|1|2024-11-07|15/09/2024||0.81||833950000|43.479999542236|1
2024-11-02 03:41:48|02629|992963|RC|1.14B|1140000000|6.75|1794865|-32.09|33|2024-11-06|15/09/2024||0.24||105150000|6.75|1|2024-08-07|15/06/2024|0.07|0.265|-31440000|114610000|8.789999961853|1
2024-11-02 03:41:58|02630|17625|ZUMZ|374.21M|374210000|19.55|315654|17.84|40|2024-11-28|15/10/2024||0.03||222850000|19.549999237061|1|2024-09-05|15/07/2024|-0.04|-0.33|210200000|201940000|26.450000762939|1
2024-11-02 03:42:09|02631|21115|GCO|279.65M|279650000|24.92|142711|-12.25|45|2024-12-06|15/10/2024||0.22||573560000|24.920000076294|1|2024-09-06|15/07/2024|-0.83|-1.15|525000000|508000000|29.5|1
2024-11-02 03:42:24|02632|17473|UVSP|807.68M|807680000|27.81|96096|58.64|46|2025-01-22|15/12/2024||0.5167||73700000|27.809999465942|1|2024-10-23|15/09/2024|0.63|0.55|73350000|73200000|27.360000610352|1
2024-11-02 03:42:34|02633|24392|NHC|1.84B|1840000000|119.5|59374|75.94|41|2024-11-01|15/09/2024|||||116.0299987793|1|2024-08-09|15/06/2024|||||121.23999786377|1
2024-11-02 03:42:45|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
2024-11-02 03:42:56|02635|16760|NTGR|653.3M|653300000|22.78|312295|83.27|46|2025-02-05|15/12/2024||-0.32||171480000|22.780000686646|1|2024-10-30|15/09/2024|0.17|-0.4|182900000|167230000|20.440000534058|1
2024-11-02 03:43:08|02636|17244|SRCE|1.46B|1460000000|59.45|73013|28.04|45|2025-01-23|15/12/2024||1.3||97760000|59.450000762939|1|2024-10-24|15/09/2024|1.41|1.34|97930000|97530000|59.689998626709|1
2024-11-02 03:43:18|02637|39243|DHC|834.79M|834790000|3.47|894927|56.31|46|2025-02-26|15/12/2024||-0.24||390310000|3.4700000286102|1|2024-11-04|15/09/2024||-0.26||379150000|3.4700000286102|1
2024-11-02 03:43:27|02638|17626|||||||45|2025-01-28|15/12/2024||0.8035||111650000|30.829999923706|1|2024-10-22|15/09/2024|0.89|0.83|113710000|111760000|30.459999084473|1
2024-11-02 03:43:37|02639|17008|QCRH|1.32B|1320000000|78.37|65280|59.06|42|2025-01-28|15/12/2024||1.67||95820000|78.370002746582|1|2024-10-23|15/09/2024|1.78|1.52|86880000|91120000|78.959999084473|1
2024-11-02 03:43:47|02640|15959|EBIXQ|309.01K|309010|0.01|684414|-99.83|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
2024-11-02 03:43:54|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
2024-11-02 03:44:06|02642|20671|ARR|1.04B|1040000000|18.59|1283576|17.81|46|2025-02-12|15/12/2024||0.9373||63750000|18.590000152588|1|2024-10-23|15/09/2024|1|0.99|55000000|62330000|19.690000534058|1
2024-11-02 03:44:19|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
2024-11-02 03:44:30|02644|16244|HBNC|704.2M|704200000|16.11|143420|59.66|45|2025-01-22|15/12/2024||0.365||59880000|16.110000610352|1|2024-10-23|15/09/2024|0.41|0.37|58420000|59260000|15.140000343323|1
2024-11-02 03:44:40|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
2024-11-02 03:44:51|02646|16262|HFWA|792.36M|792360000|23.2|166789|35.12|46|2025-01-23|15/12/2024||0.4||58360000|23.200000762939|1|2024-10-24|15/09/2024|0.33|0.41|54790000|58110000|21.870000839233|1
2024-11-02 03:44:56|02647|945638|||||||40|2025-02-19|15/12/2024||0.3885||76480000|11.949999809265|1|2024-11-06|15/09/2024||0.37||75580000|11.949999809265|1
2024-11-02 03:45:07|02648|17240|SPTN|717.08M|717080000|21.25|224559|-7.29|45|2025-02-19|15/12/2024||0.4217||2260000000|21.25|1|2024-11-07|15/09/2024||0.49||2240000000|21.25|1
2024-11-02 03:45:19|02649|20430|BHE|1.66B|1660000000|45.92|236854|88.74|46|2025-01-30|15/12/2024||0.5525||659710000|45.919998168945|1|2024-10-30|15/09/2024|0.57|0.54|658000000|647150000|45.25|1
2024-11-02 03:45:28|02650|41187|||||||45|2024-10-31|15/09/2024|0.03||562200000||13.699999809265|1|2024-08-01|15/06/2024|0.57|0.4|743300000||14.369999885559|1
2024-11-02 03:45:39|02651|31040|HMST|171.04M|171040000|9.07|107885|65.81|46|2025-01-27|15/12/2024||-0.1855||43150000|9.0699996948242|1|2024-10-29|15/09/2024|-0.32|-0.24|39680000|42560000|14.289999961853|1
2024-11-02 03:45:46|02652|16056|FBMS|1.03B|1030000000|33.15|205264|31.39|42|2025-01-22|15/12/2024||0.62||72820000|33.150001525879|1|2024-10-23|15/09/2024|0.65|0.62|72250000|71620000|32.360000610352|1
2024-11-02 03:45:54|02653|1062592|||||||32|2025-02-19|15/12/2024||0.1883||47400000|5.8200001716614|1|2024-10-29|15/09/2024|0.21|0.2|47100000|49150000|5.3000001907349|1
2024-11-02 03:46:02|02654|20273|||||||46|2025-02-12|15/12/2024||0.2265||222260000|10.619999885559|1|2024-11-06|15/09/2024||0.37||243980000|10.619999885559|1
2024-11-02 03:46:15|02655|41192|AHH|1.09B|1090000000|10.75|567541|5.39|43|2025-02-06|15/12/2024||0.06||64540000|10.75|1|2024-11-04|15/09/2024||0.08||65010000|10.75|1
2024-11-02 03:46:26|02656|21017|INVX|924.91M|924910000|13.88|345261|-40.66|45|2024-10-24|15/09/2024||0.2703||138610000|14.699999809265|1|2024-08-01|15/06/2024|-0.05|0.17|120340000|118850000|17.319999694824|1
2024-11-02 03:46:36|02657|31077|IDEX|1.61M|1610000|0.08|23738|-96.62|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
2024-11-02 03:46:44|02658|41207|VTOL|932.95M|932950000|32.6|116111|13.99|6|2024-11-05|15/09/2024||0.58||340400000|32.599998474121|1|2024-08-06|15/06/2024|0.96|0.43|359700000|328500000|32.919998168945|1
2024-11-02 03:46:53|02659|997801|PUMP|685.39M|685390000|6.58|1175476|-34.98|33|2025-02-25|15/12/2024||-0.018||350480000|6.5799999237061|1|2024-10-30|15/09/2024|-1.32|0.02|361000000|366910000|7.539999961853|1
2024-11-02 03:48:00|02660|22586|GCI|690.77M|690770000|4.68|1713493|140|0||
2024-11-02 03:48:10|02661|993271|INSW|2.17B|2170000000|43.57|617795|-5.33|34|2025-02-26|15/12/2024||2.27||250930000|43.569999694824|1|2024-11-07|15/09/2024||1.54||211090000|43.569999694824|1
2024-11-02 03:48:20|02662|101853|CIO|203.98M|203980000|5.08|176531|24.51|42|2025-02-20|15/12/2024||-0.12||42430000|5.0799999237061|1|2024-10-31|15/09/2024|-0.11|-0.12|42400000|42280000|5.3899998664856|1
2024-11-02 03:48:30|02663|17569|WRLD|628.92M|628920000|114.62|29001|10.64|46|2025-01-30|15/12/2024||2.11||144230000|114.62000274658|1|2024-10-25|15/09/2024|3.99|2.98|131410000|139000000|116.01999664307|1
2024-11-02 03:48:42|02664|103922|DNOW|1.24B|1240000000|11.66|797970|9.07|43|2025-02-13|15/12/2024||0.1825||576250000|11.659999847412|1|2024-11-07|15/09/2024||0.21||614930000|11.659999847412|1
2024-11-02 03:48:52|02665|16728|NFBK|501.12M|501120000|11.68|168707|28.07|41|2025-01-22|15/12/2024||0.18||33130000|11.680000305176|1|2024-10-23|15/09/2024|0.16|0.16|31810000|31780000|11.939999580383|1
2024-11-02 03:49:02|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
2024-11-02 03:49:10|02667|961054|||||||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
2024-11-02 03:49:20|02668|1024877|TRTX|708.93M|708930000|8.76|599991|61.62|32|2025-02-25|15/12/2024||0.2576||47970000|8.7600002288818|1|2024-10-29|15/09/2024|0.28|0.27|40710000|48800000|8.3800001144409|1
2024-11-02 03:49:32|02669|20296|LGFa|1.75B|1750000000|7.85|934992|-7.97|46|2025-02-06|15/12/2024||0.4614||1110000000|7.8499999046326|1|2024-11-07|15/09/2024||-0.41||938910000|7.8499999046326|1
2024-11-02 03:49:42|02670|20788|STNG|2.76B|2760000000|58.39|784698|-0.14|46|2025-02-13|15/12/2024||2.6||310320000|58.389999389648|1|2024-10-29|15/09/2024|1.83|1.73|267990000|272130000|60.950000762939|1
2024-11-02 03:49:53|02671|16915|PLAB|1.47B|1470000000|23.18|426621|21.17|44|2024-12-11|15/10/2024||0.54||220000000|23.180000305176|1|2024-08-29|15/07/2024|0.51|0.56|211000000|225000000|24.079999923706|1
2024-11-02 03:50:01|02672|1116151|GOSS|197.65M|197650000|0.874|830657|68.66|30|2024-11-12|15/09/2024||-0.15||8530000|0.87370002269745|1|2024-08-12|15/06/2024|0.22|0.51|95840000|114290000|0.79119998216629|1
2024-11-02 03:50:11|02673|960553|ABTX|1.42B|1420000000|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
2024-11-02 03:50:25|02674|20908|ACCO|503.9M|503900000|5.26|563101|1.54|46|2025-02-18|15/12/2024||0.41||458670000|5.2600002288818|1|2024-10-31|15/09/2024|0.23|0.23|421000000|418200000|4.9699997901917|1
2024-11-02 03:50:34|02675|16843|OSUR|310.95M|310950000|4.17|618925|-21.02|46|2025-02-19|15/12/2024||-0.064||38620000|4.1700000762939|1|2024-11-06|15/09/2024||-0.08||38970000|4.1700000762939|1
2024-11-02 03:50:44|02676|16305|HTLD|856.38M|856380000|10.91|292997|-10.57|46|2025-01-22|15/12/2024||0.0019||266710000|10.909999847412|1|2024-10-29|15/09/2024|-0.12|-0.01|259860000|268350000|11.380000114441|1
2024-11-02 03:50:56|02677|40974|AMBC|531.81M|531809999.99999994|11.21|505648|-9.96|46|2025-03-04|15/12/2024||0.06||24830000|11.210000038147|1|2024-11-12|15/09/2024||0.08||22190000|11.210000038147|1
2024-11-02 03:51:08|02678|15840|CTBI|936M|936000000|51.85|43444|32.91|43|2025-01-15|15/12/2024||1.14||62000000|51.849998474121|1|2024-10-16|15/09/2024|1.23|1.15|62800000|62000000|50.759998321533|1
2024-11-02 03:51:19|02679|16248|HCI|1.17B|1170000000|112.02|156848|80.1|45|2024-11-07|15/09/2024||0.34||190500000|112.01999664307|1|2024-08-08|15/06/2024|4.21|3.48|206250000|197340000|88.050003051758|1
2024-11-02 03:51:30|02680|39136|AAN|309.89M|309890000|10.09|1076760|38.6|47|2025-02-19|15/12/2024||0.1||546330000|10.090000152588|1|2024-10-21|15/09/2024||0.11||524690000|10.090000152588|1
2024-11-02 03:51:40|02681|8162|MBI|210.24M|210240000|4.12|340488|30.27|46|2025-02-27|15/12/2024||-0.32||6350000|4.1199998855591|1|2024-11-07|15/09/2024||-0.34||6950000|4.1199998855591|1
2024-11-02 03:51:48|02682|1013389|GPMT|149.52M|149520000|2.95|363296|-36.29|32|2025-02-20|15/12/2024||-0.7267||12330000|2.9500000476837|1|2024-11-06|15/09/2024||-0.71||10430000|2.9500000476837|1
2024-11-02 03:52:00|02683|1011048|PLYM|926.91M|926910000|20.2|271107|-3.02|32|2025-02-20|15/12/2024||-0.0101||50970000|20.200000762939|1|2024-11-06|15/09/2024||0.05||50020000|20.200000762939|1
2024-11-02 03:52:13|02684|100226|CARA|16.29M|16290000|0.297|379383|-75.04|42|2025-02-26|15/12/2024||-0.1967||1690000|0.29699999094009|1|2024-11-04|15/09/2024||-0.24||2020000|0.29699999094009|1
2024-11-02 03:52:21|02685|16088|FFIC|447.08M|447080000|15.38|166290|18.58|44|2025-01-23|15/12/2024||0.1775||48500000|15.380000114441|1|2024-10-24|15/09/2024|0.26|0.19|50200000|47950000|15.029999732971|1
2024-11-02 03:52:32|02686|21041|US90274J5618=UBSS|546.85K|546850|0.65|7832855|0.26|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
2024-11-02 03:52:38|02687|7996|||||||46|2025-02-06|15/12/2024||0.1836||605750000|8.8999996185303|1|2024-10-30|15/09/2024|-0.08|0.06|524800000|516490000|9.8000001907349|1
2024-11-02 03:52:47|02688|985778|HONE|495.9M|495900000|11.95|157816|16.25|34|2025-01-23|15/12/2024||0.1796||45700000|11.949999809265|1|2024-10-24|15/09/2024|0.1|0.18|42460000|44600000|13.310000419617|1
2024-11-02 03:52:57|02689|102896|FMBH|903.81M|903810000|37.81|58131|30.07|37|2025-01-23|15/12/2024||0.8643||82450000|37.810001373291|1|2024-10-31|15/09/2024|0.83|0.84|80570000|81050000|39.080001831055|1
2024-11-02 03:53:09|02690|15684|PRDO|1.45B|1450000000|22.03|372375|18.89|46|2025-02-19|15/12/2024||0.42||159750000|22.030000686646|1|2024-11-12|15/09/2024||0.52||164630000|22.030000686646|1
2024-11-02 03:53:20|02691|16900|PFBC|1.11B|1110000000|83.82|64182|36.29|46|2025-01-22|15/12/2024||2.21||66250000|83.819999694824|1|2024-10-21|15/09/2024|2.46|2.37|72310000|69210000|83.330001831055|1
2024-11-02 03:53:31|02692|15627|CAC|613.41M|613410000|42.08|53045|37.38|44|2025-02-04|15/12/2024||0.8426||44820000|42.080001831055|1|2024-10-29|15/09/2024|0.94|0.83|44990000|43910000|41.470001220703|1
2024-11-02 03:53:37|02693|20695|||||||46|2025-02-27|15/12/2024||0.8767||521900000|34.209999084473|1|2024-11-08|15/09/2024||1.25||571800000|34.209999084473|1
2024-11-02 03:53:48|02694|8284|NBR|687.6M|687600000|72.01|353475|-27.23|46|2025-02-11|15/12/2024||-1.38||763040000|72.01000213623|1|2024-10-22|15/09/2024|-6.86|-2.47|732000000|748670000|74.569999694824|1
2024-11-02 03:53:59|02695|15907|DGII|1.06B|1060000000|29.05|182547|19.01|46|2025-01-30|15/12/2024||0.472||108030000|29.049999237061|1|2024-11-13|15/09/2024||0.47||104160000|29.049999237061|1
2024-11-02 03:54:07|02696|16301|||||||43|2025-01-24|15/12/2024||0.17||43110000|9.6499996185303|1|2024-10-24|15/09/2024|0.17|0.17|42000000|43050000|9.710000038147|1
2024-11-02 03:54:16|02697|21162|GLT|79.17M|79170000|1.74|364896|10.83|45|2024-10-30|15/09/2024|||||1.7999999523163|1|2024-08-08|15/06/2024|||||1.4299999475479|1
2024-11-02 03:54:26|02698|29673|SLCA|1.21B|1210000000|15.49|1925666|27.59|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
2024-11-02 03:54:35|02699|21015|CMRE|1.64B|1640000000|13.73|359101|45.44|46|2025-02-04|15/12/2024||0.855||304750000|13.729999542236|1|2024-11-01|15/09/2024|0.68|0.79|535700000|297780000|13.609999656677|1
2024-11-02 03:54:47|02700|20620|||||||46|2025-02-20|15/12/2024||-0.75||637000000|25.879999160767|1|2024-11-04|15/09/2024||0.35||630000000|25.879999160767|1
2024-11-02 03:54:57|02701|1009131|KREF|807.04M|807040000|11.6|468688|1.93|33|2025-02-11|15/12/2024||0.2387||45880000|11.60000038147|1|2024-10-21|15/09/2024|0.37|0.34|47000000|45770000|12.039999961853|1
2024-11-02 03:55:06|02702|16884|PDFS|1.11B|1110000000|28.76|149586|6.52|46|2025-02-13|15/12/2024||0.26||52250000|28.760000228882|1|2024-11-07|15/09/2024||0.2||46210000|28.760000228882|1
2024-11-02 03:55:19|02703|20304|NX|1.36B|1360000000|29.02|654906|2.98|45|2024-12-12|15/10/2024||0.63||440480000|29.020000457764|1|2024-09-05|15/07/2024|0.73|0.71|280300000|278460000|25.270000457764|1
2024-11-02 03:55:26|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
2024-11-02 03:55:32|02705|1122391|CLSK|2.61B|2610000000|10.33|24275705|122.63|29|2025-02-06|15/12/2024||-0.0448||125540000|||2024-12-18|15/09/2024||-0.15||93150000||
2024-11-02 03:55:39|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
2024-11-02 03:55:48|02707|16299|||||||46|2025-02-24|15/12/2024||0.135||74580000|29.329999923706|1|2024-10-21|15/09/2024|0.19|0.13|73100000|73530000|28.840000152588|1
2024-11-02 03:55:56|02708|29635|ACRE|344.57M|344570000|6.33|451116|-34.61|46|2025-02-20|15/12/2024||0.1198||17340000|6.3299999237061|1|2024-11-07|15/09/2024||0.1||17390000|6.3299999237061|1
2024-11-02 03:56:05|02709|16797|||||||46|2025-03-03|15/12/2024||-0.1425||213310000|16.959999084473|1|2024-11-07|15/09/2024||-0.35||196520000|16.959999084473|1
2024-11-02 03:56:14|02710|39144|||||||46|2025-02-13|15/12/2024||0.176||780160000|12.180000305176|1|2024-11-05|15/09/2024||0.19||794180000|12.180000305176|1
2024-11-02 03:56:25|02711|15910|DHIL|421.95M|421950000|153.38|15379|0.7|42|2024-11-07|15/09/2024|||||153.38000488281|1|2024-07-31|15/06/2024|2.88||36660000||163.24000549316|1
2024-11-02 03:56:35|02712|1014080|BY|1.19B|1190000000|26.75|144724|36.48|32|2025-01-23|15/12/2024||0.6417||100940000|26.75|1|2024-10-24|15/09/2024|0.69|0.65|101840000|101080000|26.729999542236|1
2024-11-02 03:56:49|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
2024-11-02 03:56:57|02714|989530|ADV|1.03B|1030000000|3.21|595045|36.02|23|2025-02-26|15/12/2024||0.1125||886520000|3.210000038147|1|2024-11-07|15/09/2024||0.11||851660000|3.210000038147|1
2024-11-02 03:57:07|02715|1080084|BV|1.58B|1580000000|16.67|483916|141.94|29|2025-02-06|15/12/2024||0.0475||623950000|16.670000076294|1|2024-11-14|15/09/2024||0.31||723190000|16.670000076294|1
2024-11-02 03:57:15|02716|103919|MTUS|623.64M|623640000|14.35|329311|-31.89|42|2025-02-20|15/12/2024||0.1267||291730000|14.35000038147|1|2024-11-07|15/09/2024||-0.02||274370000|14.35000038147|1
2024-11-02 03:57:21|02717|1084932|||||||32|2025-02-25|15/12/2024||0.1324||182670000|5.0900001525879|1|2024-11-07|15/09/2024||0.15||186670000|5.0900001525879|1
2024-11-02 03:57:27|02718|100205|||||||41|2025-02-11|15/12/2024||0.962||2550000000|37.279998779297|1|2024-11-06|15/09/2024||0.91||2660000000|37.279998779297|1
2024-11-02 03:57:32|02719|995702|||||||34|2025-02-27|15/12/2024||-1.66||7040000|21.680000305176|1|2024-11-07|15/09/2024||-1.7||6920000|21.680000305176|1
2024-11-02 03:57:38|02720|16445|||||||46|2025-02-13|15/12/2024||0.8275||1190000000|20.069999694824|1|2024-11-07|15/09/2024||0.36||1070000000|20.069999694824|1
2024-11-02 03:57:48|02721|24354|UTL|910.92M|910920000|56.32|58369|20.03|46|2025-01-30|15/12/2024||0.95||145000000|56.319999694824|1|2024-11-04|15/09/2024||0.08||116000000|56.319999694824|1
2024-11-02 03:57:54|02722|21245|||||||45|2025-01-29|15/12/2024||0.575||66200000|27.090000152588|1|2024-10-30|15/09/2024|0.58|0.56|66580000|65400000|29.14999961853|1
2024-11-02 03:58:00|02723|16218|||||||46|2025-01-27|15/12/2024||1.24||54430000|57.159999847412|1|2024-10-17|15/09/2024|1.41|1.26|54970000|54850000|58.319999694824|1
2024-11-02 03:58:12|02724|16906|PGC|562.16M|562160000|32.23|74336|32.74|39|2025-01-24|15/12/2024||0.41||58970000|32.229999542236|1|2024-10-22|15/09/2024|0.43|0.34|56620000|56250000|28.450000762939|1
2024-11-02 03:58:16|02725|1012042|||||||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
2024-11-02 03:58:21|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
2024-11-02 03:58:28|02727|960968|CATC|577.51M|577510000|73.59|32186|32.52|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
2024-11-02 03:58:37|02728|24439|AGX|1.85B|1850000000|136.88|256645|194.68|35|2024-12-04|15/10/2024||1.12||208250000|136.88000488281|1|2024-09-05|15/07/2024|1.31|0.97|227020000|191050000|71.599998474121|1
2024-11-02 03:58:45|02729|16234|HAFC|687.61M|687610000|22.92|191600|44.88|45|2025-01-28|15/12/2024||0.4898||59890000|22.920000076294|1|2024-10-22|15/09/2024|0.49|0.48|56200000|58470000|19.989999771118|1
2024-11-02 03:58:55|02730|48652|ORC|589.68M|589680000|7.52|1994415|11.24|42|2025-02-20|15/12/2024||-0.03||1830000|7.5199999809265|1|2024-10-17|15/09/2024|0.24|-0.07|340000|144000|8.0299997329712|1
2024-11-02 03:59:05|02731|15578|BMRC|353.69M|353690000|22.14|82058|21.98|46|2025-02-03|15/12/2024||0.3017||28380000|22.139999389648|1|2024-10-28|15/09/2024|0.28|0.27|27160000|27620000|21.799999237061|1
2024-11-02 03:59:09|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
2024-11-02 03:59:17|02733|20985|CVI|1.61B|1610000000|15.97|1358387|-49.97|46|2025-02-25|15/12/2024||-0.0222||1960000000|15.970000267029|1|2024-10-28|15/09/2024|-0.5|-0.08|1830000000|1920000000|23.75|1
2024-11-02 03:59:27|02734|15421|ANIK|244.59M|244590000|16.53|59689|-12.95|46|2025-02-20|15/12/2024||0.23||45720000|16.530000686646|1|2024-10-31|15/09/2024|-0.25|0.09|38800000|42080000|24.680000305176|1
2024-11-02 03:59:38|02735|20314|CLDT|393.5M|393500000|7.86|347138|-21.08|46|2025-03-04|15/12/2024||-0.14||74100000|7.8600001335144|1|2024-11-07|15/09/2024||0.03||88380000|7.8600001335144|1
2024-11-02 03:59:43|02736|1050148|||||||32|2025-02-20|15/12/2024||0.235||189510000|7.6199998855591|1|2024-10-31|15/09/2024|0.14|0.17|179200000|185990000|6.3699998855591|1
2024-11-02 03:59:52|02737|17390|||||||45|2025-01-27|15/12/2024||0.64||43880000|32.860000610352|1|2024-10-21|15/09/2024|0.68|0.57|43580000|42290000|33.799999237061|1
2024-11-02 04:00:11|02738|15529|BBSI|948.54M|948540000|36.29|127161|52.78|46|2025-02-26|15/12/2024||0.65||292470000|36.290000915527|1|2024-11-06|15/09/2024||0.69||286370000|36.290000915527|1
2024-11-02 04:00:21|02739|1165971|PTVE|2.03B|2029999999.9999998|11.31|387628|9.91|22|2025-02-19|15/12/2024||0.3323||1270000000|11.310000419617|1|2024-11-12|15/09/2024||0.36||1370000000|11.310000419617|1
2024-11-02 04:00:51|02740|20841|||||||46|2025-01-30|15/12/2024||0.215||421700000|9.8199996948242|1|2024-10-31|15/09/2024|0.36|0.22|490100000|412700000|8.6199998855591|1
2024-11-02 04:01:11|02741|1141593|||||||27|2025-02-27|15/12/2024||-0.3367||0.00|3.210000038147|1|2024-11-13|15/09/2024||-0.4||0.00|3.210000038147|1
2024-11-02 04:01:22|02742|15952|||||||45|2024-11-06|15/09/2024||0.95||443000000|50.349998474121|1|2024-08-08|15/06/2024|1.02|0.8|445550000|434000000|47.759998321533|1
2024-11-02 04:01:40|02743|41234|RMAX|356.75M|356750000|11.35|254025|1.43|46|2025-02-20|15/12/2024||0.3026||76080000|11.35000038147|1|2024-10-31|15/09/2024|0.38|0.36|78500000|78130000|12.300000190735|1
2024-11-02 04:01:45|02744|942647|||||||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
2024-11-02 04:01:58|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
2024-11-02 04:02:12|02746|17521|VSEC|2.11B|2109999999.9999998|103.33|176051|76.51|42|2025-02-27|15/12/2024||0.885||290460000|103.33000183105|1|2024-11-05|15/09/2024||0.6||267550000|103.33000183105|1
2024-11-02 04:02:19|02747|1165433|AEVA|859.83M|859830000|3.94|244419|43.8|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
2024-11-02 04:02:28|02748|980196|MSBI|529.93M|529929999.99999994|24.77|81939|9.75|35|2025-01-23|15/12/2024||0.626||73040000|24.770000457764|1|2024-10-24|15/09/2024|0.74|0.64|74290000|73070000|23.200000762939|1
2024-11-02 04:02:36|02749|16063|FCBC|760.17M|760170000|41.56|32499|23.95|44|2025-01-28|15/12/2024||0.6676||41200000|41.560001373291|1|2024-10-22|15/09/2024|0.68|0.7|42050000|41000000|42.740001678467|1
2024-11-02 04:02:45|02750|17022|RBCAA|1.31B|1310000000|67.49|15403|46.02|45|2025-01-24|15/12/2024||1||83900000|67.48999786377|1|2024-10-18|15/09/2024|1.37|1.21|88100000|82600000|67.75|1
2024-11-02 04:02:53|02751|15794|||||||43|2024-11-06|15/09/2024||0.3||123410000|21.889999389648|1|2024-08-07|15/06/2024|0.56|0.23|122700000|111770000|16.190000534058|1
2024-11-02 04:03:01|02752|24333|TPC|1.38B|1380000000|26.31|432993|269|46|2025-02-26|15/12/2024||0.367||1240000000|26.309999465942|1|2024-11-06|15/09/2024||-1.18||1190000000|26.309999465942|1
2024-11-02 04:03:07|02753|955845|||||||37|2024-11-06|15/09/2024|||||4.3200001716614|1|2024-08-14|15/06/2024|-1.82||44220000||3.7999999523163|1
2024-11-02 04:03:16|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
2024-11-02 04:03:24|02755|32395|FOSL|68.01M|68010000|1.28|287532|-16.88|46|2024-11-07|15/09/2024|||||1.2799999713898|1|2024-08-08|15/06/2024|-0.47||260000000||1.0900000333786|1
2024-11-02 04:03:32|02756|16576|MBWM|697.31M|697310000|43.21|57936|28.41|45|2025-01-21|15/12/2024||1.13||56560000|43.209999084473|1|2024-10-15|15/09/2024|1.22|1.17|58000000|56910000|43.400001525879|1
2024-11-02 04:03:45|02757|24293|THR|892.72M|892720000|26.41|117266|-8.77|46|2025-01-30|15/12/2024||0.6625||157440000|26.409999847412|1|2024-11-07|15/09/2024||0.37||116190000|26.409999847412|1
2024-11-02 04:03:53|02758|1095928|AMTB|878.48M|878480000|20.94|173490|8.78|30|2025-01-29|15/12/2024||0.304||102480000|20.940000534058|1|2024-10-23|15/09/2024|0.27|0.2|81000000|98930000|20.639999389648|1
2024-11-02 04:04:04|02759|20431|BLX|1.18B|1180000000|32.21|108886|39.92|46|2025-02-26|15/12/2024||1.07||54840000|32.209999084473|1|2024-10-29|15/09/2024|1.44|1.12|77600000|57080000|33.099998474121|1
2024-11-02 04:04:16|02760|16779|NWLI|1.82B|1820000000|499.98|26481|4.5|39|2024-08-07|15/06/2024|||||499.98001098633|1|2024-05-09|15/03/2024|||||490.19000244141|1
2024-11-02 04:04:28|02761|17356|TITN|312.7M|312700000|13.72|242553|-46.95|45|2024-11-28|15/10/2024||0.03||675280000|13.720000267029|1|2024-08-29|15/07/2024|0.17|0.35|633700000|644950000|14.130000114441|1
2024-11-02 04:04:38|02762|20323|GNK|681.99M|681990000|15.95|436855|20.83|38|2025-02-19|15/12/2024||0.552||77930000|15.949999809265|1|2024-11-06|15/09/2024||0.41||72030000|15.949999809265|1
2024-11-02 04:04:48|02763|15753|CMTL|84M|84000000|2.91|377108|-76.9|46|2024-12-05|15/10/2024||-0.1||133100000|2.9100000858307|1|2024-10-30|15/07/2024|-3.48|-0.1833|126190000|128730000|3.9300000667572|1
2024-11-02 04:04:59|02764|20862|DX|1.39B|1390000000|12.13|1807134|11.8|46|2025-01-30|15/12/2024||-0.0034||19340000|12.130000114441|1|2024-10-21|15/09/2024|0.38|-0.1|894000|9690000|12.630000114441|1
2024-11-02 04:05:09|02765|942325|VVX|1.90B|1900000000|61.46|137683|18.9|42|2025-02-27|15/12/2024||1.33||1100000000|61.459999084473|1|2024-11-04|15/09/2024||1.05||1070000000|61.459999084473|1
2024-11-02 04:05:21|02766|17038|RGP|266.43M|266430000|7.96|382584|-41.98|46|2025-01-01|15/11/2024||0.01||137020000|7.960000038147|1|2024-10-01|15/08/2024|0.00|0.0091|136940000|137820000|9.6999998092651|1
2024-11-02 04:05:31|02767|52321|AMTX|125.07M|125070000|2.65|546797|-45.36|37|2024-11-14|15/09/2024||-0.42||75740000|2.6500000953674|1|2024-08-01|15/06/2024|-0.66|-0.43|66560000|73810000|3.210000038147|1
2024-11-02 04:05:41|02768|17341|THFF|509.06M|509060000|43.11|38368|22.86|44|2025-02-04|15/12/2024||1.27||59230000|43.110000610352|1|2024-10-22|15/09/2024|0.74|1.22|58390000|58660000|42.529998779297|1
2024-11-02 04:05:48|02769|955849|||||||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
2024-11-02 04:05:59|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
2024-11-02 04:06:08|02771|20205|||||||46|2025-02-24|15/12/2024||0.0811||308820000|9.1800003051758|1|2024-10-23|15/09/2024|0.19|0.18|342420000|360250000|9.710000038147|1
2024-11-02 04:06:18|02772|15763|CNSL|549.73M|549730000|4.64|334236|10.48|46|2025-02-20|15/12/2024||-0.4608||268410000|4.6399998664856|1|2024-11-05|15/09/2024||-0.46||264380000|4.6399998664856|1
2024-11-02 04:06:28|02773|17434|UEIC|108.38M|108380000|8.35|86255|6.37|46|2025-02-13|15/12/2024||0.1505||99840000|8.3500003814697|1|2024-11-07|15/09/2024||0.12||102710000|8.3500003814697|1
2024-11-02 04:06:35|02774|1163488|||||||21|2024-11-06|15/09/2024||-1.17||800000|8.8100004196167|1|2024-08-08|15/06/2024|-0.18|-1.04|35000000|35000000|15.220000267029|1
2024-11-02 04:06:47|02775|942324|LEU|1.81B|1810000000|109.53|640802|100.71|41|2024-10-28|15/09/2024|-0.3|0.22|57700000|56070000|85.98999786377|1|2024-08-06|15/06/2024|1.89|0.7833|189000000|86830000|36.479999542236|1
2024-11-02 04:06:50|02776|1168785|||||||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
2024-11-02 04:06:58|02777|20936|||||||45|2024-11-26|15/10/2024||0.80||209100000|18.549999237061|1|2024-09-05|15/07/2024|0.16|0.34|159310000|150500000|22.579999923706|1
2024-11-02 04:07:09|02778|20678|BZH|918.71M|918710000|30.77|350095|13.63|46|2025-01-30|15/12/2024||0.425||454020000|30.770000457764|1|2024-11-13|15/09/2024||1.35||775420000|30.770000457764|1
2024-11-02 04:07:23|02779|20569|FBRT|1.06B|1060000000|12.98|298986|-1.07|46|2025-02-19|15/12/2024||0.402||53360000|12.979999542236|1|2024-11-04|15/09/2024||0.34||53500000|12.979999542236|1
2024-11-02 04:07:34|02780|15451|AROW|482.26M|482260000|28.82|34275|30.85|40|2025-02-04|15/12/2024||0.68||37290000|28.819999694824|1|2024-10-31|15/09/2024|0.53|0.61|36570000|36100000|29.340000152588|1
2024-11-02 04:07:45|02781|21062|DCO|873.54M|873540000|59.23|47424|22.96|46|2025-02-20|15/12/2024||0.785||202550000|59.229999542236|1|2024-11-07|15/09/2024||0.61||194100000|59.229999542236|1
2024-11-02 04:08:00|02782|20444|ETD|710.77M|710770000|27.95|299083|4.89|46|2025-01-23|15/12/2024||0.635||163000000|27.950000762939|1|2024-10-30|15/09/2024|0.58|0.56|154340000|157650000|29.489999771118|1
2024-11-02 04:08:11|02783|16875|CNXN|1.71B|1710000000|64.88|91136|15.04|46|2025-02-06|15/12/2024||1.02||746580000|64.879997253418|1|2024-10-30|15/09/2024|0.97|1.04|724700000|731780000|69.220001220703|1
2024-11-02 04:08:24|02784|1073417|BFST|777.24M|777240000|26.31|73078|30.25|32|2025-01-22|15/12/2024||0.4389||74540000|26.309999465942|1|2024-10-24|15/09/2024|0.65|0.57|66880000|65330000|25.340000152588|1
2024-11-02 04:08:34|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
2024-11-02 04:08:46|02786|16099|FISI|368.9M|368900000|23.84|38632|43.53|45|2025-01-30|15/12/2024||0.745||52020000|23.840000152588|1|2024-10-24|15/09/2024|0.84|0.76|50120000|51440000|25.610000610352|1
2024-11-02 04:08:57|02787|954881|LILA|1.92B|1920000000|9.9|269965|46.74|39|2025-02-19|15/12/2024||0.227||1180000000|9.8999996185303|1|2024-11-06|15/09/2024||0.02||1130000000|9.8999996185303|1
2024-11-02 04:09:08|02788|20238|LL|8.81K|8810|0.844|751229|-74.73|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
2024-11-02 04:09:20|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
2024-11-02 04:09:29|02790|16240|HAYN|770.95M|770950000|60.71|107401|34.85|46|2025-01-30|15/12/2024||0.78||152910000|60.709999084473|1|2024-11-14|15/09/2024||0.65||152590000|60.709999084473|1
2024-11-02 04:09:39|02791|1050737|RYTM|3B|3000000000|49.01|384891|96.12|32|2025-03-04|15/12/2024||-0.7918||35870000|49.009998321533|1|2024-11-05|15/09/2024||-0.8||32420000|49.009998321533|1
2024-11-02 04:09:47|02792|1163484|ANNX|769.16M|769160000|7.28|1182920|209.79|23|2024-11-18|15/09/2024||-0.26||0.00|7.2800002098083|1|2024-08-12|15/06/2024|-0.23|-0.23|0.00||5.4800000190735|1
2024-11-02 04:09:56|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
2024-11-02 04:10:06|02794|15403|AMSC|1.13B|1130000000|28.54|1041178|292.84|40|2025-01-29|15/12/2024||0.07||56030000|28.540000915527|1|2024-10-30|15/09/2024|0.27|0.04|54470000|51330000|24.079999923706|1
2024-11-02 04:10:16|02795|15555|||||||46|2025-03-04|15/12/2024||-0.19||210280000|1.7000000476837|1|2024-10-29|15/09/2024|-1.36|0.16|220590000|240970000|1.9500000476837|1
2024-11-02 04:10:28|02796|20414|OLP|562.32M|562320000|26.35|47819|38.68|37|2024-11-06|15/09/2024||0.14||21830000|26.35000038147|1|2024-08-06|15/06/2024|0.45|0.12|21800000|22480000|24.459999084473|1
2024-11-02 04:10:38|02797|15795|TBRG|186.27M|186270000|13|61902|-7.21|46|2025-02-18|15/12/2024||-0.0425||84540000|13|1|2024-11-07|15/09/2024||-0.09||82870000|13|1
2024-11-02 04:10:50|02798|29677|TDW|3.09B|3090000000|58.82|961126|-17.07|46|2025-02-27|15/12/2024||1.77||383470000|58.819999694824|1|2024-11-06|15/09/2024||1.07||344620000|58.819999694824|1
2024-11-02 04:11:02|02799|20379|REX|778.22M|778220000|44.3|116462|16.73|38|2024-11-28|15/10/2024||0.72||158510000|44.299999237061|1|2024-08-27|15/07/2024|0.7|0.54|148150000|146000000|47.5|1
2024-11-02 04:11:41|02800|1152340|ALRS|509.81M|509810000|20.12|69998|11.72|27|2025-01-22|15/12/2024||0.366||60520000|20.120000839233|1|2024-10-29|15/09/2024|0.26|0.44|50910000|52240000|23.889999389648|1
2024-11-02 04:11:50|02801|16110|FMNB|519.27M|519270000|13.82|82005|17.72|24|2025-01-23|15/12/2024||0.35||44000000|13.819999694824|1|2024-10-23|15/09/2024|0.23|0.34|44220000|44000000|14.920000076294|1
2024-11-02 04:12:06|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
2024-11-02 04:12:13|02803|24290|TR|2.21B|2210000000|29.7|240814|-0.42|0||
2024-11-02 04:12:25|02804|20760|IPI|312.05M|312050000|25.37|54242|22.5|45|2024-11-04|15/09/2024||-0.12||43060000|25.370000839233|1|2024-08-05|15/06/2024|-0.06|0.004|62100000|51500000|23.549999237061|1
2024-11-02 04:12:37|02805|31044|HTBI|569.31M|569310000|32.77|41643|52.77|42|2025-01-23|15/12/2024||0.7549||49720000|32.770000457764|1|2024-10-24|15/09/2024|0.76|0.77|50360000|49790000|33.569999694824|1
2024-11-02 04:12:50|02806|41263|HY|1.08B|1080000000|62.02|72002|44.47|46|2025-03-04|15/12/2024||1.22||1080000000|62.020000457764|1|2024-11-05|15/09/2024||1.97||1040000000|62.020000457764|1
2024-11-02 04:13:00|02807|20508|OPY|597.98M|597980000|57.88|32850|59.32|40|2025-01-24|15/12/2024|||||57.880001068115|1|2024-10-25|15/09/2024|2.16||373350000||48.5|1
2024-11-02 04:13:11|02808|1152813|OPRT|95.74M|95740000|2.68|132210|-54.65|24|2024-11-12|15/09/2024||-0.02||247990000|2.6800000667572|1|2024-08-08|15/06/2024|0.08|-0.15|250400000|245730000|2.7699999809265|1
2024-11-02 04:13:23|02809|21200|EBF|526.32M|526320000.00000006|20.24|167276|4.59|38|2024-12-16|15/11/2024||0.42||101630000|20.239999771118|1|2024-09-23|15/08/2024|0.4|0.42|99040000|104580000|21.475563049316|1
2024-11-02 04:13:35|02810|16319|IBCP|687.41M|687410000|32.9|104255|61.99|44|2025-01-23|15/12/2024||0.754||55110000|32.900001525879|1|2024-10-24|15/09/2024|0.65|0.76|51360000|54860000|33.229999542236|1
2024-11-02 04:13:45|02811|16169|GERN|2.45B|2450000000|4.11|8078026|130.9|45|2024-11-07|15/09/2024||-0.08||18920000|4.1100001335144|1|2024-08-08|15/06/2024|-0.1|-0.103|882000|344800|4.5599999427795|1
2024-11-02 04:13:56|02812|16653|MOFG|590.01M|590010000|28.4|66817|37.26|46|2025-01-23|15/12/2024||0.706||57980000|28.39999961853|1|2024-10-24|15/09/2024|0.58|0.56|48630000|49040000|29.219999313354|1
2024-11-02 04:14:06|02813|20228|EVC|205.17M|205170000|2.28|271220|-40.16|45|2024-11-04|15/09/2024||0.02||146500000|2.2799999713898|1|2024-08-08|15/06/2024|-0.35|-0.02|82650000|312000000|1.8200000524521|1
2024-11-02 04:14:17|02814|961630|EQBK|647M|647000000|42.39|37417|68.21|36|2025-01-22|15/12/2024||0.934||55760000|42.389999389648|1|2024-10-15|15/09/2024|1.31|1|55350000|56170000|42.090000152588|1
2024-11-02 04:14:26|02815|1141597|AMK|2.64B|2640000000|35.24|505206|46.65|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
2024-11-02 04:14:34|02816|29706|USM|4.94B|4940000000|57.49|156939|33.57|46|2025-02-13|15/12/2024||-0.01||961140000|57.490001678467|1|2024-11-01|15/09/2024|-0.92|0.12|922000000|940400000|61.700000762939|1
2024-11-02 04:14:43|02817|989654|CSTR|418.35M|418350000|20.1|104952|28.11|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
2024-11-02 04:14:54|02818|16102|FLIC|282.25M|282250000|12.52|113813|12.19|46|2025-01-23|15/12/2024||0.24||22630000|12.520000457764|1|2024-10-24|15/09/2024|0.25|0.19|22060000|21380000|13.060000419617|1
2024-11-02 04:15:06|02819|24385|FSP|198.85M|198850000|1.92|406173|-1.54|46|2025-02-18|15/12/2024||-0.08||30830000|1.9199999570847|1|2024-10-29|15/09/2024|-0.15|-0.05|29680000|30770000|1.7999999523163|1
2024-11-02 04:15:17|02820|1097534|BFC|924.86M|924860000|92.38|18267|14.33|32|2025-01-21|15/12/2024||1.49||39250000|92.379997253418|1|2024-10-15|15/09/2024|1.65|1.54|40800000|39600000|89.5|1
2024-11-02 04:15:24|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
2024-11-02 04:15:32|02822|1131006|FREE|211.57M|211570000|4.87|310717|36.8|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
2024-11-02 04:15:45|02823|15430|APEI|267.83M|267829999.99999997|15.13|180031|260.33|45|2024-11-12|15/09/2024||0.14||153650000|15.130000114441|1|2024-08-06|15/06/2024|-0.06|0.07|152900000|154080000|17.270000457764|1
2024-11-02 04:15:54|02824|103918|RYAM|533.73M|533730000|8.1|545294|196.7|42|2025-03-04|15/12/2024||-0.27||413630000|8.1000003814697|1|2024-11-05|15/09/2024||-0.17||410300000|8.1000003814697|1
2024-11-02 04:16:04|02825|15489|ATNI|304.76M|304760000|20.55|63898|-35.86|46|2025-02-19|15/12/2024||0.073||187260000|20.549999237061|1|2024-10-29|15/09/2024|-2.26|-0.16|178500000|185310000|31.629999160767|1
2024-11-02 04:16:14|02826|30667|||||||37|2025-01-23|15/12/2024||0.685||39520000|31.799999237061|1|2024-10-23|15/09/2024|0.8|0.76|38610000|39160000|30.489999771118|1
2024-11-02 04:16:23|02827|1010658|NESR|863.45M|863450000|9.05|122618|53.33|32|2025-03-04|15/12/2024||0.23|||9.0500001907349|1|2024-11-06|15/09/2024||0.23|||9.0500001907349|1
2024-11-02 04:16:34|02828|1052915|MBIN|1.66B|1660000000|36.32|174590|15.37|32|2025-02-03|15/12/2024||1.35||157750000|36.319999694824|1|2024-10-28|15/09/2024|1.17|1.42|149560000|159700000|42.959999084473|1
2024-11-02 04:16:43|02829|1096115|GRTSQ|3.58M|3580000|0.03|17692944|-98.36|30|2024-11-07|15/09/2024||-0.19||1870000|0.03030000068247|1|2024-08-13|15/06/2024|-0.16|-0.28|920000|1900000|0.49050000309944|1
2024-11-02 04:16:53|02830|1056239|MVBF|246.92M|246920000|19.1|24520|-7.73|32|2025-02-13|15/12/2024||0.3867||36180000|19.10000038147|1|2024-10-30|15/09/2024|0.16|0.33|33240000|35980000|20.489999771118|1
2024-11-02 04:17:02|02831|1166009|DYN|2.89B|2890000000|28.74|1241012|301.96|21|2025-02-27|15/12/2024||-0.7478||0.00|28.739999771118|1|2024-11-04|15/09/2024||-0.71||0.00|28.739999771118|1
2024-11-02 04:17:15|02832|15394|AMNB|497.64M|497640000|47.76|20143|17.66|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
2024-11-02 04:17:27|02833|48378|CPS|255.57M|255570000|14.75|122814|15.87|45|2025-02-13|15/12/2024||0.09||706210000|14.75|1|2024-10-31|15/09/2024|-0.68|-0.41|685400000|679000000|13.609999656677|1
2024-11-02 04:17:37|02834|17436|UFCS|493.8M|493800000|19.49|113806|-0.76|46|2025-02-12|15/12/2024||0.48||294800000|19.489999771118|1|2024-11-05|15/09/2024||0.33||288600000|19.489999771118|1
2024-11-02 04:17:44|02835|1166231|||||||19|2024-11-07|15/09/2024||-0.7||0.00|0.60589998960495|1|2024-08-01|15/06/2024|-0.7|-0.74|0.00||3.1900000572205|1
2024-11-02 04:17:57|02836|8233|HOV|1.07B|1070000000.0000001|177|75176|125.48|45|2024-12-05|15/10/2024|||||177|1|2024-08-22|15/07/2024|9.75||722700000||207.60000610352|1
2024-11-02 04:18:12|02837|15675|CCNE|525.94M|525940000.00000006|25.28|40271|32.36|43|2025-01-28|15/12/2024||0.58||56800000|25.280000686646|1|2024-10-21|15/09/2024|0.61|0.57|59110000|56100000|24.719999313354|1
2024-11-02 04:18:23|02838|21078|MCS|663.42M|663420000|20.62|363116|34.77|46|2025-02-27|15/12/2024||0.015||172460000|20.620000839233|1|2024-10-31|15/09/2024|0.73|0.44|232660000|211360000|17.170000076294|1
2024-11-02 04:18:33|02839|17193|SMBC|661.74M|661740000|58.68|33662|36.31|38|2025-01-27|15/12/2024||1.22||43950000|58.680000305176|1|2024-10-28|15/09/2024|1.1|1.11|43840000|42680000|57.159999847412|1
2024-11-02 04:18:44|02840|24419|ALT|474.75M|474750000|6.74|2184315|163.28|43|2024-11-05|15/09/2024||-0.36||833|6.7399997711182|1|2024-08-08|15/06/2024|-0.35|-0.3486|5000|714|5.5|1
2024-11-02 04:18:53|02841|15885|CZNC|289.01M|289010000|18.75|18799|0.86|35|2025-01-16|15/12/2024||0.46||27190000|18.75|1|2024-10-18|15/09/2024|0.41|0.45|27290000|26950000|20.079999923706|1
2024-11-02 04:19:07|02842|24294|VPG|311.62M|311620000|23.51|74752|-23.35|46|2025-02-12|15/12/2024||0.21||74150000|23.510000228882|1|2024-11-05|15/09/2024||0.2||73940000|23.510000228882|1
2024-11-02 04:19:19|02843|20269|NPK|515.77M|515770000|72.64|33453|-5.14|41|2024-10-28|15/09/2024|||||74.690002441406|1|2024-07-26|15/06/2024|||||78.099998474121|1
2024-11-02 04:19:29|02844|951005|VKTX|8.12B|8119999999.999999|72.88|3307022|645.19|37|2025-02-05|15/12/2024||-0.2783||0.00|72.879997253418|1|2024-10-23|15/09/2024|-0.22|-0.24|0.00||62.029998779297|1
2024-11-02 04:19:40|02845|958117|BNED|237.44M|237440000|9.06|247310|-91.29|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
2024-11-02 04:19:51|02846|24384|UVE|570.25M|570250000|20.16|213769|26.76|43|2025-02-20|15/12/2024||0.06||449920000|20.159999847412|1|2024-10-24|15/09/2024|-0.73|-0.69|574400000|553270000|19.629999160767|1
2024-11-02 04:20:01|02847|15917|DJCO|679.66M|679660000|493.43|15193|70.1|31|2024-12-16|15/09/2024|||||493.42999267578|1|2024-08-08|15/06/2024|||||407.25|1
2024-11-02 04:20:09|02848|24421|WSR|699.67M|699670000|13.64|285977|30.03|46|2025-02-26|15/12/2024||0.2075||34350000|13.640000343323|1|2024-10-30|15/09/2024|0.15|0.2|38110000|33940000|14.159999847412|1
2024-11-02 04:20:19|02849|101926|TRUE|350.83M|350830000|3.86|294367|93.97|42|2025-02-19|15/12/2024||-0.03||46270000|3.8599998950958|1|2024-11-06|15/09/2024||-0.04||44800000|3.8599998950958|1
2024-11-02 04:20:30|02850|15779|CONNQ|2.49K|2490|0.001|139976|-99.97|45|2024-12-03|15/10/2024||-0.32||441560000|0.00069999997504|1|2024-09-03|15/07/2024||-0.38||467610000|0.01109999977052|1
2024-11-02 04:20:41|02851|16837|OSBC|735.53M|735530000|16.4|279775|16.39|42|2025-01-22|15/12/2024||0.475||70580000|16.39999961853|1|2024-10-16|15/09/2024|0.51|0.47|71160000|70820000|15.800000190735|1
2024-11-02 04:20:51|02852|52891|CARE|415.53M|415530000|18.01|64903|61.38|31|2025-01-23|15/12/2024||0.2183||35150000|18.010000228882|1|2024-10-24|15/09/2024|0.23|0.23|34220000|35050000|18.590000152588|1
2024-11-02 04:21:00|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
2024-11-02 04:21:10|02854|15987|EGLE|856.16M|856160000|62.58|175483|50.43|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
2024-11-02 04:21:25|02855|24339|WTI|307.95M|307950000|2.09|1708438|-51.4|45|2024-11-07|15/09/2024||-0.2||123700000|2.0899999141693|1|2024-08-06|15/06/2024|-0.05|-0.06|142760000|148050000|2.1300001144409|1
2024-11-02 04:21:38|02856|16890|ALTO|145.33M|145330000|1.9|481222|-57.3|45|2024-11-06|15/09/2024||0.04||267570000|1.8999999761581|1|2024-08-06|15/06/2024|-0.05|-0.1|236500000|232580000|1.3999999761581|1
2024-11-02 04:21:48|02857|50840|TOON|27.88M|27880000|0.7157|90614|-34.94|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
2024-11-02 04:22:07|02858|17099|RUSHB|4.41B|4410000000|49.96|15397|19.81|46|2025-02-12|15/12/2024||0.765||1750000000|49.959999084473|1|2024-10-29|15/09/2024|0.97|0.83|1900000000|1840000000|47.069999694824|1
2024-11-02 04:22:23|02859|6385|RBBN|641.9M|641900000|3.66|264893|89.64|46|2025-02-12|15/12/2024||0.14||250200000|3.6600000858307|1|2024-10-23|15/09/2024|0.05|0.06|210000000|212160000|3.420000076294|1
2024-11-02 04:22:35|02860|16865|FRPH|554.36M|554360000|29|20437|6.21|43|2024-11-06|15/09/2024|||||29|1|2024-08-07|15/06/2024|0.11||10470000||28.290000915527|1
2024-11-02 04:22:45|02861|100234|LE|501.89M|501890000|16.09|109775|142.32|41|2024-12-03|15/10/2024||0.04||317150000|16.090000152588|1|2024-09-05|15/07/2024|-0.02|-0.1|317200000|307470000|15.109999656677|1
2024-11-02 04:22:57|02862|15670|CCBG|593.13M|593130000|34.99|28906|19.3|46|2025-01-28|15/12/2024||0.69||58400000|34.990001678467|1|2024-10-22|15/09/2024|0.78|0.77|59720000|58500000|34.319999694824|1
2024-11-02 04:23:08|02863|17221|FRST|277.39M|277390000|11.22|55200|16.75|43|2025-01-23|15/12/2024||0.48||38880000|11.220000267029|1|2024-10-24|15/09/2024|0.05|0.43|37310000|37550000|11.960000038147|1
2024-11-02 04:23:17|02864|20321|AUDAQ|785.57K|785570|0.1575|60729|-61.59|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
2024-11-02 04:23:27|02865|24343|TRC|424.74M|424740000|15.84|66611|-1.06|40|2025-02-27|15/12/2024||0.08||13900000|15.840000152588|1|2024-11-05|15/09/2024||0.03||11100000|15.840000152588|1
2024-11-02 04:23:35|02866|16072|CIVB|320.4M|320400000|20.36|47287|38.22|42|2025-02-06|15/12/2024||0.4567||38450000|20.360000610352|1|2024-10-29|15/09/2024|0.53|0.44|38920000|37810000|18.5|1
2024-11-02 04:23:45|02867|16513|EGIOQ|175.66K|175660|0.03|2377136|-99.9|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
2024-11-02 04:23:54|02868|1008646|WTTR|1.23B|1230000000|10.31|743224|39.89|33|2025-02-25|15/12/2024||0.1602||360900000|10.310000419617|1|2024-11-05|15/09/2024||0.14||352980000|10.310000419617|1
2024-11-02 04:24:06|02869|15962|EBTC|392.36M|392360000|32.07|21474|19.89|32|2025-01-23|15/12/2024|||||32.069999694824|1|2024-10-23|15/09/2024|0.8||44100000||32.180000305176|1
2024-11-02 04:24:13|02870|962332|SMBK|553.93M|553930000|32.73|53592|54.17|34|2025-01-27|15/12/2024||0.5007||42940000|32.729999542236|1|2024-10-21|15/09/2024|0.54|0.46|44170000|42330000|31.090000152588|1
2024-11-02 04:24:24|02871|41330|TIPT|748.16M|748160000|20.19|63947|18.56|37|2024-10-30|15/09/2024|0.29||494400000||19.700000762939|1|2024-07-31|15/06/2024|0.31||546670000||20|1
2024-11-02 04:24:34|02872|16048|||||||46|2025-01-29|15/12/2024||0.3773||318940000|11.560000419617|1|2024-11-13|15/09/2024||0.26||288510000|11.560000419617|1
2024-11-02 04:24:45|02873|20335|OIS|285.89M|285890000|4.53|681963|-41.4|46|2025-02-12|15/12/2024||0.0707||201180000|4.5300002098083|1|2024-10-30|15/09/2024|0.04|0.06|174350000|192090000|4.1799998283386|1
2024-11-02 04:24:54|02874|15613|||||||46|2025-01-28|15/12/2024||0.704||38490000|28.260000228882|1|2024-10-21|15/09/2024|0.74|0.73|38580000|38980000|29.75|1
2024-11-02 04:25:04|02875|32536|ANIP|1.14B|1140000000|58.19|352658|-6.99|45|2025-02-27|15/12/2024||1.38||170920000|58.189998626709|1|2024-11-08|15/09/2024||1.07||143120000|58.189998626709|1
2024-11-02 04:25:13|02876|13954|||||||46|2025-01-22|15/12/2024||0.1075||358860000|5.6399998664856|1|2024-10-24|15/09/2024|0.09|0.13|337700000|365330000|6.289999961853|1
2024-11-02 04:25:25|02877|20373|NAT|676.5M|676500000|3.24|2123493|-30.17|46|2025-02-25|15/12/2024||0.16||79330000|3.2400000095367|1|2024-11-27|15/09/2024||0.07||58390000|3.2400000095367|1
2024-11-02 04:25:32|02878|21152|CATO|122.22M|122220000|6.33|80015|-10.59|42|2024-11-14|15/10/2024|||||6.3299999237061|1|2024-08-22|15/07/2024|||||5.039999961853|1
2024-11-02 04:25:40|02879|949614|||||||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
2024-11-02 04:25:48|02880|48368|||||||38|2024-10-29|15/09/2024|-4.85|-0.04|196580000|206150000|9.579999923706|1|2024-08-06|15/06/2024|-0.26|-0.21|181860000|192410000|17.25|1
2024-11-02 04:25:54|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
2024-11-02 04:26:00|02882|15861|||||||45|2025-01-22|15/12/2024||1.06||292160000|51.299999237061|1|2024-10-23|15/09/2024|1.09|1.08|287890000|302280000|52.549999237061|1
2024-11-02 04:26:13|02883|13987|MPAA|103.11M|103110000|5.22|71586|-30.77|44|2025-02-06|15/12/2024||0.02||178700000|5.2199997901917|1|2024-11-06|15/09/2024||0.18||204500000|5.2199997901917|1
2024-11-02 04:26:17|02884|52751|||||||30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2024-11-02 04:26:22|02885|17149|||||||31|2024-11-06|15/09/2024|||||62.540000915527|1|2024-08-08|15/06/2024|||||58.119998931885|1
2024-11-02 04:26:28|02886|40068|||||||39|2025-01-22|15/12/2024||0.892||36050000|34.680000305176|1|2024-10-23|15/09/2024|0.8|0.82|33790000|34750000|36.740001678467|1
2024-11-02 04:26:32|02887|1073225|||||||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
2024-11-02 04:26:37|02888|101910|||||||32|2025-01-23|15/12/2024||1.16||39400000|47.130001068115|1|2024-11-04|15/09/2024||1.08||37000000|47.130001068115|1
2024-11-02 04:26:45|02889|1156858|PASG|38.88M|38880000|0.6294|295261|-7.44|21|2025-02-27|15/12/2024||-0.2034||0.00|0.62940001487732|1|2024-11-12|15/09/2024||-0.23||1670000|0.62940001487732|1
2024-11-02 04:26:53|02890|24358|UFI|115.01M|115010000|6.3|56666|4.65|46|2025-01-29|15/12/2024||-0.05||159110000|6.3000001907349|1|2024-10-30|15/09/2024|-0.42|-0.11|147370000|149760000|6.8400001525879|1
2024-11-02 04:27:02|02891|16114|||||||38|2025-01-22|15/12/2024|||||26.069999694824|1|2024-10-23|15/09/2024|0.68||20520000||26.069999694824|1
2024-11-02 04:27:12|02892|21057|||||||35|2024-11-05|15/09/2024||0.08||62510000|4.5900001525879|1|2024-08-06|15/06/2024|0.08|0.06|62080000|59240000|2.3900001049042|1
2024-11-02 04:27:23|02893|15513|AXTI|91.46M|91460000|2.11|309535|2.44|46|2025-02-19|15/12/2024||-0.024||27600000|2.1099998950958|1|2024-10-31|15/09/2024|-0.05|-0.06|23600000|25980000|2.7599999904633|1
2024-11-02 04:27:28|02894|29688|||||||42|2024-11-28|15/10/2024||-0.27||143900000|||2024-09-05|15/07/2024|0.00|-0.06|162870000|163800000||
2024-11-02 04:27:34|02895|21085|||||||45|2024-10-31|15/09/2024||-0.03||74200000|4.8499999046326|1|2024-08-13|15/06/2024|-0.09|0.01|71300000|86400000|6.2740001678467|1
2024-11-02 04:27:43|02896|16241|||||||43|2025-01-28|15/12/2024||1||33550000|46.400001525879|1|2024-10-17|15/09/2024|1.21|0.99|34070000|33200000|44.430000305176|1
2024-11-02 04:27:45|02897|1010528|||||||12|2025-01-21|15/12/2024||0.5867||29470000|||2024-10-21|15/09/2024|0.65|0.6|29350000|29300000||
2024-11-02 04:27:51|02898|949584|||||||36|2024-10-30|15/09/2024|0.02|-0.04|9750000|10300000|11|1|2024-07-24|15/06/2024|-0.06|-0.04|11440000|10660000|11.510000228882|1
2024-11-02 04:27:56|02899|1165658|AOUT|112.36M|112360000|8.76|24470|-1.35|19|2024-11-29|15/10/2024||0.23||56680000|8.7550001144409|1|2024-09-05|15/07/2024|0.06|-0.1|41600000|41700000|9.1899995803833|1
2024-11-02 04:28:02|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
2024-11-02 04:28:09|02901|24326|||||||42|2024-10-31|15/09/2024||2.51||169200000|47.849998474121|1|2024-08-01|15/06/2024|3.11|3.14|296590000|191860000|65.440002441406|1
2024-11-02 04:28:17|02902|1168392|||||||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
2024-11-02 04:28:23|02903|15456|||||||0||
2024-11-02 04:28:26|02904|24394|||||||12|2025-02-20|15/12/2024||-0.02||32740000|19.39999961853|1|2024-10-24|15/09/2024|0.17|-0.04|31810000|30100000|19.549999237061|1
2024-11-02 04:28:33|02905|15495|ATRO|615.69M|615690000|17.71|140763|11.81|12|2025-02-26|15/12/2024||0.23||203530000|17.709999084473|1|2024-11-06|15/09/2024||0.18||198610000|17.709999084473|1
2024-11-02 04:28:37|02906|1169506|||||||0||
2024-11-02 04:28:40|02907|20652|NR|563.76M|563760000|6.52|655036|-11.41|0||
2024-11-02 04:28:44|02908|995704|JNCE|98.96M|98960000|1.88|3161967|0|6|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
2024-11-02 04:28:49|02909|17198|||||||12|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
2024-11-02 04:28:53|02910|1167138|||||||19|2024-11-06|15/09/2024|||||0.0230000000447|1|2024-08-01|15/06/2024|||||0.04500000178814|1
2024-11-02 04:29:00|02911|945635|AJX|141.23M|141230000|3.14|118496|-27.15|24|2025-02-27|15/12/2024||-0.345||9560000|3.1400001049042|1|2024-10-21|15/09/2024|-0.12|-0.38|410000|7300000|3.25|1
2024-11-02 04:29:10|02912|958240|PVBC|174.23M|174230000|10.43|34034|10.25|6|2025-01-23|15/12/2024||0.05||13500000|10.430000305176|1|2024-10-24|15/09/2024|0.04|0.08|14120000|14000000|10.680000305176|1
2024-11-02 04:29:13|02913|1129489|||||||0||
2024-11-02 04:29:18|02914|16752|||||||6|2025-02-03|15/12/2024||1.23||26100000|||2024-10-24|15/09/2024|1.57|1.53|30440000|26500000||
2024-11-02 04:29:25|02915|976068|SYRE|1.73B|1730000000|33.98|467494|195.22|12|2025-02-27|15/12/2024||-0.7592||5000000|33.979999542236|1|2024-11-07|15/09/2024||-0.8243||0.00|33.979999542236|1
2024-11-02 04:29:31|02916|15330|ACTG|460.72M|460720000|4.59|324749|24.73|12|2024-11-12|15/09/2024||0.12||27300000|4.5900001525879|1|2024-08-08|15/06/2024|-0.08|0.08|25840000|19800000|4.8099999427795|1
2024-11-02 04:29:37|02917|24438|||||||6|2024-11-06|15/09/2024||-0.04||1030000|0.81580001115799|1|2024-08-08|15/06/2024|-0.03|-0.05|1410000|943200|0.86500000953674|1
2024-11-02 04:29:43|02918|20494|||||||12|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
2024-11-02 04:29:49|02919|31020|CSTE|139.88M|139880000|4.05|43024|4.11|0||
2024-11-02 04:29:55|02920|940762|LOCO|357.94M|357940000|11.96|263125|37.31|24|2024-10-31|15/09/2024|0.21|0.17|120400000|121180000|||2024-08-01|15/06/2024|0.26|0.21|122200000|120720000||
2024-11-02 04:30:00|02921|1089602|||||||6|2025-01-23|15/12/2024||0.775||76920000|32.840000152588|1|2024-10-24|15/09/2024|0.9|0.83|81050000|80440000|33.979999542236|1
2024-11-02 04:30:05|02922|1081658|KZR|52.61M|52610000|7.21|92404|-9.29|12|2024-11-07|15/09/2024||-0.315||1000000|7.210000038147|1|2024-08-13|15/06/2024|-0.3|-0.3197|0.00|750000|5.9089999198914|1
2024-11-02 04:30:11|02923|102889|CBAY|3.73B|3730000000|32.48|4086578|98.05|0||
2024-11-02 04:30:18|02924|16836|||||||0||
2024-11-02 04:30:24|02925|31038|HBMD|438.35M|438350000|23.3|1796634|0|0||
2024-11-02 04:30:31|02926|1008978|PCSB|291.97M|291970000|19.04|59022|0|6|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
2024-11-02 04:30:36|02927|20945|SB|444.70M|444700000|4.19|530629|30.12|0||
2024-11-02 04:30:42|02928|16659|MPB|507.08M|507080000|30.51|37215|56.54|0||
2024-11-02 04:30:49|02929|30911|RLGT|311.28M|311280000|6.64|118616|13.5|6|2025-02-17|15/12/2024||0.0763||214840000|6.6399998664856|1|2024-11-06|15/09/2024||0.07||215030000|6.6399998664856|1
2024-11-02 04:30:54|02930|17140|SCOR|26.45M|26450000|5.41|20026|-57.01|0||
2024-11-02 04:31:01|02931|16683|MTRX|309.64M|309640000|11.24|166568|-5.23|0||
2024-11-02 04:31:13|02932|48365|BHR|203.47M|203470000|2.76|248867|4.94|0||
2024-11-02 04:31:22|02933|28172|||||||12|2024-11-27|15/09/2024|||||9.999999747E-5|1|2024-08-01|15/06/2024|||||0.00159999995958|1
2024-11-02 04:31:28|02934|1129393|RRBI|360.97M|360970000|52.88|7836|14.58|0||
2024-11-02 04:31:35|02935|20707|ONIT|232.61M|232610000|29.65|25247|21.32|0||
2024-11-02 04:31:40|02936|17201|SMSI|14.38M|14380000|0.81|3717849|-90.63|0||
2024-11-02 04:31:48|02937|1073373|SURF|65.08M|65080000|1.07|557244|0|0||
2024-11-02 04:31:52|02938|17609|||||||0||
2024-11-02 04:31:57|02939|1046340|HFFG|181.39M|181390000|3.44|38110|-17.51|0||
2024-11-02 04:32:03|02940|17507|VRA|142.26M|142260000|5.04|435560|-30.48|0||
2024-11-02 04:32:10|02941|31035|FSBW|330.9M|330900000|42.9|17014|47.42|0||
2024-11-02 04:32:15|02942|16523|LFCR|216.36M|216360000|5.88|225485|-17.88|0||
2024-11-02 04:32:21|02943|48416|FRBA|352.62M|352620000|14|40687|18.95|0||
2024-11-02 04:32:25|02944|993273|GTYH|396.33M|396330000|6.3|1008187|0|0||
2024-11-02 04:32:32|02945|1089261|MESA|38M|38000000|0.92|215772|87.76|6|2024-12-11|15/09/2024||0.17||154000000|0.91979998350143|1|2024-10-16|15/06/2024|-0.23|0.22|110800000|147000000|1.1599999666214|1
2024-11-02 04:32:38|02946|20279|AHT|37.91M|37910000|6.65|34372|-71.82|6|2025-02-27|15/12/2024||-0.39||257740000|6.6500000953674|1|2024-11-05|15/09/2024||-0.35||267240000|6.6500000953674|1
2024-11-02 04:32:43|02947|15508|AVNW|256.7M|256700000|20.25|142224|-33.8|0||
2024-11-02 04:32:46|02948|20460|PKE|271.68M|271680000|13.61|74785|-8.29|0||
2024-11-02 04:32:52|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|0|0||
2024-11-02 04:32:57|02950|16577|MCBC|509.24M|509240000|14.82|209758|59.53|0||
2024-11-02 04:33:04|02951|29685|TK|715.57M|715570000|8.16|750351|12.09|6|2024-10-31|15/09/2024|||||7.4499998092651|1|2024-08-01|15/06/2024|0.36||326140000||8.670000076294|1
2024-11-02 04:33:07|02952|100168|TACO|455.89M|455890000|12.51|450714|0|0||
2024-11-02 04:33:13|02953|1061436|FTSI|374.83M|374830000|26.49|94756|0|0||
2024-11-02 04:33:19|02954|24401|VHC|23.35M|23350000|6.25|9223|63.19|0||
2024-11-02 04:33:25|02955|16946|POWL|3.35B|3350000000|279.33|390690|257.02|0||
2024-11-02 04:33:32|02956|1073036|QTTB|572M|572000000|47.43|105037|163.5|6|2024-05-13|15/03/2024||-0.23||500000|27.129999160767|1|2024-03-28|15/12/2023||-0.3||500000|16.170000076294|1
2024-11-02 04:33:38|02957|20915|BRT|318.63M|318630000|16.15|23436|-4.78|0||
2024-11-02 04:33:42|02958|1129485|PSTL|415.92M|415920000|14.32|79164|6.23|6|2025-03-04|15/12/2024||0.0241||18160000|14.319999694824|1|2024-11-04|15/09/2024||0.03||17880000|14.319999694824|1
2024-11-02 04:33:47|02959|949628|XBIT|223.9M|223900000|7.35|46489|68.58|0||
2024-11-02 04:33:53|02960|16973|EYPT|798.92M|798920000|12.06|735863|65.43|0||
2024-11-02 04:34:00|02961|1163124|NKTX|225.08M|225080000|3.19|618186|65.28|6|2024-11-06|15/09/2024||-0.37||0.00|3.1900000572205|1|2024-08-13|15/06/2024|-0.34|-0.47|0.00||5.0700001716614|1
2024-11-02 04:34:04|02962|1163026|||||||0||
2024-11-02 04:34:12|02963|15905|DGICA|504.66M|504660000|15.15|51755|4.99|0||
2024-11-02 04:34:18|02964|31073|CRDF|149.19M|149190000|3.205|549103|181.14|0||
2024-11-02 04:34:21|02965|992681|CTXR|64.86M|64860000|0.359|1297870|-53.62|0||
2024-11-02 04:34:26|02966|16622|MHLD|155.65M|155650000|1.56|99059|-8.24|0||
2024-11-02 04:34:33|02967|1034513|BBCP|305.14M|305140000|5.7|84455|-20.28|0||
2024-11-02 04:34:39|02968|16780|NWPX|478.28M|478280000|48.22|41024|70.69|6|2024-10-30|15/09/2024|1.02|0.85|130200000|127200000|45.220001220703|1|2024-07-31|15/06/2024|0.86|0.67|129500000|119170000|37.380001068115|1
2024-11-02 04:34:45|02969|1052355|FDBC|299.36M|299360000|52.19|7471|12.21|0||
2024-11-02 04:34:52|02970|101858|CSLT|335.51M|335510000|2.05|1121279|0|0||
2024-11-02 04:34:57|02971|50995|DRIO|29.68M|29680000|0.948|92298|-6.14|0||
2024-11-02 04:35:03|02972|15683|CECO|820.96M|820960000|23.47|210814|48.64|0||
2024-11-02 04:35:11|02973|20449|IHC|837.18M|837180000|57.01|31745|0|0||
2024-11-02 04:35:18|02974|16744|NNBR|158.08M|158080000|3.165|97066|70.16|6|2024-10-30|15/09/2024|-0.05|-0.03|113590000|120500000|3.920000076294|1|2024-08-07|15/06/2024|-0.02|-0.06|122990000|124470000|3.3599998950958|1
2024-11-02 04:35:21|02975|1166560|ONCR|3.39M|3390000|0.13|493532|333.33|0||
2024-11-02 04:35:27|02976|20960|FF|261.7M|261700000|5.98|329306|28.91|0||
2024-11-02 04:35:32|02977|1076698|USX|322.82M|322820000|6.14|556868|0|0||
2024-11-02 04:35:38|02978|15889|DAKT|605.97M|605970000|12.99|450100|36.88|0||
2024-11-02 04:35:44|02979|100200|EIGRQ|12.59M|12590000|8.5|9902|-6.18|0||
2024-11-02 04:35:52|02980|16495|LCUT|126.52M|126520000|5.71|56598|6.33|0||
2024-11-02 04:35:57|02981|1080088|TECX|602.35M|602350000|40.88|92564|116.99|0||
2024-11-02 04:36:00|02982|1096079|||||||0||
2024-11-02 04:36:08|02983|1153038|HBT|676.95M|676950000|21.45|29373|18.38|12|2025-01-23|15/12/2024||0.5594||57040000|21.450000762939|1|2024-10-21|15/09/2024|0.61|0.57|56440000|57160000|22.780000686646|1
2024-11-02 04:36:14|02984|1152989|KRRO|540.82M|540820000|58.16|105183|311.32|0||
2024-11-02 04:36:19|02985|16192|GLRE|476.84M|476840000|13.5|99112|18.94|0||
2024-11-02 04:36:23|02986|16923|||||||0||
2024-11-02 04:36:28|02987|998045|NODK|322.12M|322120000|15.6|28785|23.32|0||
2024-11-02 04:36:34|02988|1169488|AFCG|199.44M|199440000|9.65|178986|29.19|0||
2024-11-02 04:36:40|02989|16914|PKOH|368.8M|368800000|28.24|27683|1.4|6|2024-11-06|15/09/2024||0.89||438700000|28.239999771118|1|2024-08-07|15/06/2024|1.02|0.88|433000000|445450000|27.579999923706|1
2024-11-02 04:36:45|02990|940832|ADVM|154.13M|154130000|7.41|192037|-23.67|0||
2024-11-02 04:36:52|02991|1121798|ASLE|285.72M|285720000|5.37|436944|-65.9|6|2024-11-07|15/09/2024||0.05||93000000|5.3699998855591|1|2024-08-07|15/06/2024|-0.05|0.1|77100000|87660000|5.7699999809265|1
2024-11-02 04:36:58|02992|20884|MG|270.69M|270690000|8.73|150877|64.1|0||
2024-11-02 04:37:03|02993|41341|TNXP|24.88M|24880000|0.1393|31063280|-99.13|0||
2024-11-02 04:37:14|02994|1121155|TCRR|58.11M|58110000|1.48|398599|0|0||
2024-11-02 04:37:22|02995|17495|VLGEA|426.48M|426480000|28.71|24725|18.15|6|2024-12-03|15/10/2024|||||28.709999084473|1|2024-10-08|15/07/2024|||||29.329999923706|1
2024-11-02 04:37:27|02996|16665|MRLN|279.04M|279040000|23.49|651401|0|0||
2024-11-02 04:37:32|02997|52760|||||||0||
2024-11-02 04:37:38|02998|16106|FLXS|292.9M|292900000|56.24|27570|183.47|6|2025-01-27|15/12/2024||0.63||102930000|56.240001678467|1|2024-10-21|15/09/2024|0.74|0.54|104000000|101700000|43.369998931885|1
2024-11-02 04:37:43|02999|31034|FRGI|217.69M|217690000|8.49|366138|0|0||
2024-11-02 04:37:51|03000|976457|SCWX|744.01M|744010000|8.37|151397|43.08|6|2024-12-05|15/10/2024||||81050000|8.3699998855591|1|2024-09-05|15/07/2024|0.00|0.01|82180000|81030000|7.3600001335144|1
2024-11-02 04:37:58|03001|20546|ODC|493.96M|493960000|67.76|16254|18.81|0||
2024-11-02 04:38:03|03002|40992|HMTV|289.92M|289920000|7.15|256220|0|0||
2024-11-02 04:38:13|03003|1169484|SNSE|12.33M|12330000|0.4901|292789|-38.74|6|2024-11-05|15/09/2024||-0.31||0.00|0.49009999632835|1|2024-08-06|15/06/2024|-0.28|-0.29|0.00||0.61000001430511|1
2024-11-02 04:38:20|03004|1163254|PSTX|239.89M|239890000|2.47|429011|13.3|0||
2024-11-02 04:38:25|03005|1153684|ETNB|968.02M|968020000|9.14|557231|15.11|0||
2024-11-02 04:38:29|03006|17502|VOXX|173.96M|173960000|7.73|2787532|-17.59|0||
2024-11-02 04:38:33|03007|1156575|BDTX|163.3M|163300000|2.89|1216464|60.56|0||
2024-11-02 04:38:39|03008|1163279|TIG|315.63M|315630000|6.16|354444|0|0||
2024-11-02 04:38:44|03009|16702|NATR|242.64M|242640000|13.11|42099|-26.76|0||
2024-11-02 04:38:52|03010|1167743|SPRY|1.48B|1480000000|15.26|1164284|318.36|12|2024-11-07|15/09/2024||-0.14||500000|15.260000228882|1|2024-08-06|15/06/2024|-0.13|-0.12|500000|1000000|9.3199996948242|1
2024-11-02 04:38:59|03011|1163753|PBFS|282.55M|282550000|11.16|28627|36.43|6|2023-05-15|15/03/2023|0.24||22030000||8.1099996566772|1|2023-01-30|15/12/2022|0.25||21930000||10.970000267029|1
2024-11-02 04:39:09|03012|1061143|ACET|103M|103000000|1.25|435775|-15.54|6|2024-11-06|15/09/2024||-0.34||625000|1.25|1|2024-08-13|15/06/2024|-0.33|-0.36|0.00||1.2699999809265|1
2024-11-02 04:39:17|03013|21030|IVCRQ|493.82K|493820|0.013|431897|0|12|2023-08-07|15/06/2023||-0.09||173500000|0.01300000026822|1|2023-05-10|15/03/2023||-0.17||168700000|0.01300000026822|1
2024-11-02 04:39:26|03014|102927|IMUX|107.19M|107190000|1.19|629536|11.21|18|2025-02-20|15/12/2024||-0.2125||0.00|1.1900000572205|1|2024-11-07|15/09/2024||-0.22||0.00|1.1900000572205|1
2024-11-02 04:39:31|03015|30798|IBIO|24.4M|24400000|2.67|125173|-50.09|0||
2024-11-02 04:39:39|03016|1131052|FOA|282.1M|282100000|12.21|29485|17.4|20|2024-11-05|15/09/2024||0.02||81000000|12.210000038147|1|2024-08-06|15/06/2024|-0.05|-0.02|79000000|66000000|7.039999961853|1
2024-11-02 04:39:43|03017|20854|CRDa|545.06M|545060000|11.05|70448|18.06|0||
2024-11-02 04:39:49|03018|1129438|MEC|443.11M|443110000|21.49|106460|79.68|0||
2024-11-02 04:39:56|03019|16229|ONCT|4.44M|4440000|1.5|79388|-77.33|0||
2024-11-02 04:40:02|03020|15609|BSET|129.73M|129729999.99999999|14.74|15218|-7.18|0||
2024-11-02 04:40:16|03021|1072329|GORV|16.01M|16010000.000000002|1.13|44211|-82.51|31|2024-11-04|15/09/2024||-1||238050000|1.1299999952316|1|2024-08-16|15/06/2024|-3.22|-0.49|238700000|300300000|2.4300000667572|1
2024-11-02 04:40:22|03022|1043280|MBIO|9.93M|9930000|0.267|1817506|-83.31|6|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
2024-11-02 04:40:29|03023|16478|KVHI|90.68M|90680000|4.6|40156|-3.16|0||
2024-11-02 04:40:38|03024|16124|FRBKQ|141.86K|141860|0.002|149217|-98|40|2025-01-23|15/12/2024||-0.01||30530000|0.00200000009499|1|2024-11-04|15/09/2024||-0.03||29370000|0.00200000009499|1
2024-11-02 04:40:47|03025|1097779|LEGH|620.02M|620020000|25.67|50236|37.49|29|2024-11-12|15/09/2024||0.6||45270000|25.670000076294|1|2024-08-08|15/06/2024|0.67|0.58|42500000|46350000|26.389999389648|1
2024-11-02 04:40:57|03026|1174322|AOMR|208.97M|208970000|8.96|130349|6.67|19|2025-03-05|15/12/2024||0.3094||9630000|8.960000038147|1|2024-11-06|15/09/2024||0.25||9400000|8.960000038147|1
2024-11-02 04:41:08|03027|20673|BH|533.24M|533240000|173|1839|13.24|35|2024-11-04|15/09/2024|||||173|1|2024-08-09|15/06/2024|-171.89||91140000||188.05999755859|1
2024-11-02 04:41:13|03028|1137408|BCEL|3.57M|3570000|0.09|209935|-59.82|0||
2024-11-02 04:41:22|03029|1163487|INZY|273.52M|273520000|4.36|252171|47.8|12|2024-11-05|15/09/2024||-0.44||0.00|4.3600001335144|1|2024-08-06|15/06/2024|-0.44|-0.4|0.00||4.6999998092651|1
2024-11-02 04:41:32|03030|1072283|HOFV|7.86M|7860000|1.2|19772|-54.55|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
2024-11-02 04:41:42|03031|17310|TAST|478.13M|478130000|9.54|684086|63.64|30|2024-08-08|15/06/2024||0.26||494510000|9.539999961853|1|2024-05-28|15/03/2024||0.11||452190000|9.539999961853|1
2024-11-02 04:41:51|03032|1061145|SLDB|221.92M|221920000|5.75|265736|95.58|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
2024-11-02 04:41:58|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
2024-11-02 04:42:06|03034|1086972|RVI|63.35M|63350000|3|403523|0|21|2022-08-10|15/06/2022|||||3|1|2022-05-02|15/03/2022|0.07||||3|1
2024-11-02 04:42:15|03035|1008760|EEX|828.18M|828180000|4.08|269130|-19.84|33|2025-02-13|15/12/2024||0.09||123700000|4.0799999237061|1|2024-10-30|15/09/2024|-0.05|-0.03|72600000|79750000|4.6599998474121|1
2024-11-02 04:42:27|03036|41224|NGVC|623.18M|623180000|27.34|83810|122.6|45|2024-11-14|15/09/2024||0.28||315130000|27.340000152588|1|2024-08-08|15/06/2024|0.4|0.3|309080000|306430000|23.39999961853|1
2024-11-02 04:42:36|03037|989653|FLNT|50.11M|50110000|2.97|21157|-4.64|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
2024-11-02 04:42:46|03038|21142|SRT|178.53M|178530000|4.425|302942|3.39|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
2024-11-02 04:42:57|03039|40101|ACIC|592.19M|592190000|12.3|269492|65.1|45|2025-02-19|15/12/2024||0.4||134030000|12.300000190735|1|2024-11-06|15/09/2024||0.15||98690000|12.300000190735|1
2024-11-02 04:43:05|03040|1156304|VEL|630.73M|630730000|19.05|44255|65.51|25|2024-11-07|15/09/2024||0.48||43780000|19.049999237061|1|2024-08-01|15/06/2024|0.45|0.41|54760000|48800000|18.930000305176|1
2024-11-02 04:43:17|03041|961750|AC|765.74M|765740000|36|6660|10.74|26|2023-05-10|15/03/2023|0.81||2470000||35.140014648438|1|2023-02-08|15/12/2022|0.62||7540000||35.283050537109|1
2024-11-02 04:43:27|03042|1169946|TLIS|3.14M|3140000|1.72|28559|-67.24|16|2023-11-13|15/09/2023||-9.29||102500|5.75|1|2023-08-10|15/06/2023|-8.27|-9.58|580000|102500|7.6900000572205|1
2024-11-02 04:43:36|03043|1082076|LSEA|375.17M|375170000|10.34|197678|30.56|22|2024-11-04|15/09/2024||0.07||346150000|10.340000152588|1|2024-08-01|15/06/2024|0.36|0.1|418200000|337500000|12.180000305176|1
2024-11-02 04:43:45|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
2024-11-02 04:43:52|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
2024-11-02 04:44:01|03046|17355|TISI|75.53M|75530000|17.08|26320|113.5|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
2024-11-02 04:44:12|03047|20885|NL|377.1M|377100000|7.72|30642|74.97|45|2025-03-05|15/12/2024||0.212|||7.7199997901917|1|2024-11-04|15/09/2024||0.23|||7.7199997901917|1
2024-11-02 04:44:22|03048|16857|HPK|1.59B|1590000000|12.53|326538|-30.23|24|2024-11-04|15/09/2024||0.27||270180000|12.529999732971|1|2024-08-05|15/06/2024|0.28|0.42|275270000|283840000|14.449999809265|1
2024-11-02 04:44:33|03049|29712|VHI|939.39M|939390000|33.2|24793|188.7|44|2024-11-07|15/09/2024||1|||33.200000762939|1|2024-08-08|15/06/2024|0.7|0.286|559700000||17.219999313354|1
2024-11-02 04:44:41|03050|1166745|SPRB|22.64M|22640000|0.5482|438936|-51.05|19|2024-11-20|15/09/2024||-0.24||1600000|0.54820001125336|1|2024-08-12|15/06/2024|-0.22|-0.32|1610000|1500000|0.4375|1
2024-11-02 04:44:48|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
2024-11-02 04:44:59|03052|24437|CIX|345.54M|345540000|28.05|11005|59.66|44|2024-10-30|15/09/2024|||||29.549999237061|1|2024-08-06|15/06/2024|||||20.734058380127|1
2024-11-02 04:45:09|03053|348|ADSGN|39.66B|39660000000|222.1|384809|29.75|46|2025-03-05|15/12/2024||-0.4829||5340000000|222.10000610352|1|2024-10-29|15/09/2024|2.44|1.82|6440000000|6400000000|213.80000305176|1
2024-11-02 04:45:19|03054|347|ALVG|112.54B|112540000000|291.6|582652|30.41|47|2025-02-28|15/12/2024||6.94||18530000000|291.60000610352|1|2024-11-13|15/09/2024||6.18||17030000000|291.60000610352|1
2024-11-02 04:45:30|03055|345|BASFN|40.66B|40660000000|45.555|2191181|4.68|45|2025-02-28|15/12/2024||0.2897||15690000000|45.555000305176|1|2024-10-30|15/09/2024|0.32|0.43|15740000000|15280000000|45.275001525879|1
2024-11-02 04:45:41|03056|346|BAYGN|24.66B|24660000000|25.1|3141700|-39.2|46|2025-03-05|15/12/2024||0.9406||11800000000|25.10000038147|1|2024-11-05|15/09/2024||0.35||10320000000|25.10000038147|1
2024-11-02 04:45:52|03057|6283|BEIG|28.04B|28040000000|125.05|251952|0.12|46|2025-02-26|15/12/2024||||2280000000|125.05000305176|1|2024-10-24|15/09/2024|||2380000000|2430000000|127.05000305176|1
2024-11-02 04:46:04|03058|652|BMWG|45.63B|45630000000|73.16|1117416|-19.68|45|2024-11-06|15/09/2024||1.37||33660000000|73.160003662109|1|2024-08-01|15/06/2024|4.15|4.15|36940000000|38150000000|85.819999694824|1
2024-11-02 04:46:22|03059|14145|BNRGn|8.74B|8740000000|60.5|268643|-15.9|45|2024-11-12|15/09/2024||1.21||4000000000|60.5|1|2024-08-14|15/06/2024|1.03|1.23|4180000000|4180000000|64.099998474121|1
2024-11-02 04:46:31|03060|353|CONG|11.42B|11420000000|57.12|425980|-8.14|45|2024-11-11|15/09/2024||2.1||9870000000|57.119998931885|1|2024-08-07|15/06/2024|1.52|1.77|10000000000|10240000000|54.360000610352|1
2024-11-02 04:46:42|03061|958839|1COV|10.97B|10970000000|58.12|755475|22.49|37|2025-02-26|15/12/2024||0.7429||3610000000|58.119998931885|1|2024-10-29|15/09/2024|0.17|-0.11|3600000000|3710000000|58.220001220703|1
2024-11-02 04:46:51|03062|355|MBGn|53.53B|53530000000|55.95|2755439|-2.73|38|2025-02-13|15/12/2024||2.1||38540000000|55.950000762939|1|2024-10-25|15/09/2024|1.81|1.87|34530000000|36290000000|58.360000610352|1
2024-11-02 04:47:00|03063|1014089|DHER|11.43B|11430000000|39.82|716031|51.32|32|2025-02-05|15/12/2024||||3080000000|39.819999694824|1|2024-11-07|15/09/2024||||3220000000|39.819999694824|1
2024-11-02 04:47:14|03064|352|DBKGn|30.74B|30740000000|15.816|5936897|49.04|46|2025-01-30|15/12/2024||0.469||7080000000|15.815999984741|1|2024-10-23|15/09/2024|0.565|0.61|7500000000|7500000000|16.313999176025|1
2024-11-02 04:47:23|03065|359|DB1Gn|39.71B|39710000000|216.5|282549|36.38|35|2025-02-05|15/12/2024||2.62||1530000000|216.5|1|2024-10-21|15/09/2024|2.61|2.52|1400000000|1410000000|218|1
2024-11-02 04:47:34|03066|354|DHLn|43.44B|43440000000|37.45|2042618|-0.87|45|2024-11-05|15/09/2024||0.67||20080000000|37.450000762939|1|2024-08-01|15/06/2024|0.63|0.6578|20640000000|20300000000|41.25|1
2024-11-02 04:47:44|03067|656|DTEGn|137.65B|137650000000|28.02|5922837|31.09|36|2025-02-26|15/12/2024||0.3717||30060000000|28.020000457764|1|2024-11-14|15/09/2024||0.48||28370000000|28.020000457764|1
2024-11-02 04:47:55|03068|9251|EONGn|32.55B|32549999999.999996|12.465|4166726|9.29|46|2025-02-26|15/12/2024||0.01||39120000000|12.465000152588|1|2024-11-14|15/09/2024||0.22||15030000000|12.465000152588|1
2024-11-02 04:48:07|03069|653|FMEG|10.66B|10660000000|36.34|323809|12.86|46|2025-02-25|15/12/2024||0.8604||5520000000|36.340000152588|1|2024-11-05|15/09/2024||0.71||5010000000|36.340000152588|1
2024-11-02 04:48:18|03070|6284|FREG|19.12B|19120000000|33.94|827531|31.96|45|2024-11-06|15/09/2024||0.66||5350000000|33.939998626709|1|2024-07-29|15/06/2024|0.8086|0.71|5410000000|5460000000|31.860000610352|1
2024-11-02 04:48:28|03071|6334|HEIG|574.45M|574450000|102.3|305576|50.8|45|2024-11-07|15/09/2024||3.59||5570000000|102.30000305176|1|2024-07-30|15/06/2024|3.15|3.15|5510000000|5510000000|98.660003662109|1
2024-11-02 04:48:39|03072|1054774|HFGG|1.72B|1720000000|10.6|1655736|-49.93|31|2024-10-29|15/09/2024|-0.1198|-0.2|1830000000|1830000000|10.539999961853|1|2024-08-13|15/06/2024|0.05|0.3395|1950000000|1970000000|5.4000000953674|1
2024-11-02 04:48:50|03073|357|HNKG_p|31.34B|31340000000|79.44|332822|15.77|45|2024-11-06|15/09/2024||1.31||5660000000|79.440002441406|1|2024-08-07|15/06/2024|1.39|1.39|5500000000|5450000000|77.580001831055|1
2024-11-02 04:49:01|03074|659|IFXGn|38.1B|38100000000|29.37|3590433|2.98|46|2025-02-04|15/12/2024||0.4224||3730000000|29.370000839233|1|2024-11-12|15/09/2024||0.47||3970000000|29.370000839233|1
2024-11-02 04:49:13|03075|1097708|LIN|200.98B|200980000000|421.4|21766|14.68|34|2025-02-11|15/12/2024||3.68||7820000000|421.39999389648|1|2024-10-31|15/09/2024|3.63|3.56|7700000000|7690000000|435.79998779297|1
2024-11-02 04:49:23|03076|658|MRCG|66.98B|66980000000.00001|154.05|243990|7.39|45|2024-11-14|15/09/2024||2.27||5330000000|154.05000305176|1|2024-08-01|15/06/2024|2.2|2.05|5350000000|5300000000|165.80000305176|1
2024-11-02 04:49:35|03077|6321|MTXGn|16.48B|16480000000|306.1|98515|68.88|46|2025-02-19|15/12/2024||3.66||2100000000|306.10000610352|1|2024-10-24|15/09/2024|3.68|3.24|1860000000|1850000000|308.20001220703|1
2024-11-02 04:49:46|03078|662|MUVGn|62.18B|62180000000|471.2|228842|23.06|46|2025-02-26|15/12/2024||4.86||17120000000|471.20001220703|1|2024-11-07|15/09/2024||9.3||17090000000|471.20001220703|1
2024-11-02 04:50:03|03079|356|PSHG_p|59.22B|59220000000|38.23|632104|-12.4|44|2024-11-13|15/09/2024||3.52|||38.229999542236|1|2024-08-13|15/06/2024|||||38.459999084473|1
2024-11-02 04:50:14|03080|958793|PUMG|6.43B|6430000000|43.08|529298|-22.04|38|2025-02-19|15/12/2024||0.3529||2240000000|43.080001831055|1|2024-11-06|15/09/2024||0.89||2370000000|43.080001831055|1
2024-11-02 04:50:24|03081|6336|QIA|8.84B|8840000000|39.73|426450|11.17|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
2024-11-02 04:50:35|03082|6306|RWEG|22.11B|22110000000|29.74|2007811|-18.65|45|2024-11-13|15/09/2024||0.31||8920000000|29.739999771118|1|2024-08-14|15/06/2024|2.81|0.15|4590000000|6650000000|32.290000915527|1
2024-11-02 04:50:45|03083|663|SAPG|252.16B|252160000000|216.75|1361331|66.58|44|2025-01-23|15/12/2024||1.39||9050000000|216.75|1|2024-10-21|15/09/2024|1.23|1.19|8470000000|8450000000|212.85000610352|1
2024-11-02 04:50:55|03084|19900|SATG_p|15.05B|15050000000|243.5|88304|-2.01|46|2025-01-23|15/12/2024||1.16||863420000|243.5|1|2024-10-17|15/09/2024|0.87|0.81|793600000|793370000|228.60000610352|1
2024-11-02 04:51:05|03085|350|SIEGn|141.39B|141390000000|181.52|1074418|42.21|46|2025-02-06|15/12/2024||3.69||19340000000|181.52000427246|1|2024-11-14|15/09/2024||2.41||20440000000|181.52000427246|1
2024-11-02 04:51:14|03086|1166602|ENR1n|29.96B|29960000000|38.31|3064366|336.33|23|2025-02-12|15/12/2024||0.0344||8100000000|38.310001373291|1|2024-11-13|15/09/2024||-0.2||9710000000|38.310001373291|1
2024-11-02 04:51:23|03087|1072226|SHLG|53.94B|53940000000|48.34|586377|2|32|2024-11-06|15/09/2024||0.64||6320000000|48.340000152588|1|2024-07-31|15/06/2024|0.52|0.52|5420000000|5540000000|53.200000762939|1
2024-11-02 04:51:36|03088|6328|SY1G|15.56B|15560000000|111.35|217011|15.03|46|2025-03-05|15/12/2024||||1150000000|111.34999847412|1|2024-10-24|15/09/2024|||1260000000|1260000000|115.55000305176|1
2024-11-02 04:51:46|03089|22402|VOWG_p|45.12B|45120000000|88.5|959485|-14.06|45|2024-10-30|15/09/2024|2.42|3.46|78480000000|75700000000|88.919998168945|1|2024-08-01|15/06/2024|6.21|7.17|83340000000|83160000000|103.19999694824|1
2024-11-02 04:51:57|03090|49817|VNAn|24.82B|24820000000|30.16|1959176|32.63|44|2024-11-06|15/09/2024||0.49||825930000|30.159999847412|1|2024-08-01|15/06/2024|0.7701|0.4939|826200000|827330000|28.409999847412|1
2024-11-02 04:52:07|03091|942333|ZALG|7.19B|7190000000|28|937898|34.23|41|2025-02-27|15/12/2024||0.3535||3160000000|28|1|2024-11-05|15/09/2024||0.14||2380000000|28|1
2024-11-02 04:52:19|03092|19756|UUUG|55.33M|55330000|1.648|6865|-27.08|34|2024-11-12|15/09/2024|||||1.6480000019073|1|2024-08-13|15/06/2024|||15300000||1.7860000133514|1
2024-11-02 04:52:36|03093|6325|ARLn|1.91B|1910000000|33.3|14412|0.42|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2024-11-02 04:52:44|03094|1174918|YOUG|532.38M|532380000|3.17|117723|-21.53|19|2025-01-09|15/11/2024||-0.05||584450000|3.164999961853|1|2024-10-10|15/08/2024|-0.16|-0.1473|450100000|455930000|3.2699999809265|1
2024-11-02 04:52:53|03095|962888|A4Y|13.23M|13230000|0.408|4668|-70.65|32|2024-11-27|15/09/2024|||||0.40799999237061|1|2024-08-08|15/06/2024|||||0.33599999547005|1
2024-11-02 04:53:02|03096|19760|APME|36.44M|36440000|1.66|3907|-21.7|36|2024-11-19|15/09/2024|||||1.6599999666214|1|2024-08-16|15/06/2024|0.01||5220000|5220000|1.8899999856949|1
2024-11-02 04:53:11|03097|49818|ADLG|980.38M|980380000|8.72|1171|-2.68|30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2024-11-02 04:53:23|03098|962340|ADJ|47.1M|47100000|0.33|274290|-22.39|35|2024-11-28|15/09/2024|||||0.33399999141693|1|2024-08-29|15/06/2024|||||0.18420000374317|1
2024-11-02 04:53:30|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
2024-11-02 04:53:38|03100|953064|LNSX|204.05M|204050000|9.9|184|-17.5|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2024-11-02 04:53:49|03101|19200|AOXG|1.23B|1230000000|6.9|23409|151.21|45|2024-11-07|15/09/2024|||||6.9000000953674|1|2024-08-20|15/06/2024|||||3.4700000286102|1
2024-11-02 04:54:06|03102|1056289|ACT1|523.06M|523059999.99999994|51.4|7519|131.53|31|2024-11-07|15/09/2024|||||51.400001525879|1|2024-08-01|15/06/2024|1.41||136200000|136130000|51|1
2024-11-02 04:54:20|03103|19201|AMDG|428.05M|428050000|78.8|5933|-30.02|44|2024-10-23|15/09/2024|1.73||111600000||80.400001525879|1|2024-07-23|15/06/2024|1.39||114600000|111200000|98|1
2024-11-02 04:54:30|03104|961763|AT1|3.02B|3020000000|2.762|2480517|23.41|33|2024-11-27|15/09/2024||0.07||392880000|2.7620000839233|1|2024-08-28|15/06/2024|0.16|0.09|339900000|324770000|2.2699999809265|1
2024-11-02 04:54:42|03105|962860|AYDGn|38.8M|38800000|6.8|2530|-1.45|31|2024-11-08|15/09/2024|||||6.8000001907349|1|2024-08-13|15/06/2024|||||5.75|1
2024-11-02 04:54:51|03106|1034495|AAGG|145.67M|145670000|10.12|17861|-27.09|31|2024-11-14|15/09/2024||0.46||106600000|10.119999885559|1|2024-08-14|15/06/2024|0.36|1.32|76900000|335000000|13.939999580383|1
2024-11-02 04:55:02|03107|6311|NAFG|3.15B|3150000000|72.15|160199|-7.5|40|2025-02-06|15/12/2024||2.27||5470000000|72.150001525879|1|2024-12-05|15/09/2024||1.76||5080000000|72.150001525879|1
2024-11-02 04:55:14|03108|1169593|AG1G|2.07B|2069999999.9999998|9.53|189407|55.26|19|2024-11-13|15/09/2024||-0.03||1510000000|9.5299997329712|1|2024-07-31|15/06/2024|-0.0218|-0.03|1520000000|1520000000|6.8249998092651|1
2024-11-02 04:55:23|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
2024-11-02 04:55:32|03110|49821|BST1|122.1M|122100000|9.25|6119|65.18|34|2024-11-07|15/09/2024|||||9.25|1|2024-08-08|15/06/2024|0.18||26400000||8.3000001907349|1
2024-11-02 04:55:43|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
2024-11-02 04:55:53|03112|962864|BYWG|383.6M|383600000|21.2|507|-54.89|33|2024-11-14|15/09/2024|||||21.200000762939|1|2024-09-27|15/06/2024|||5510000000|5510000000|26.5|1
2024-11-02 04:56:05|03113|40204|BYWGnx|383.6M|383600000|10.24|35253|-68.69|41|2024-11-14|15/09/2024|||||10.239999771118|1|2024-09-27|15/06/2024|||5510000000|5510000000|12.5|1
2024-11-02 04:56:15|03114|1054775|BFSA|830.4M|830400000|20.76|69709|-21.6|32|2025-02-27|15/12/2024||0.5291||305260000|20.760000228882|1|2024-10-31|15/09/2024|0.12|0.46|293700000|310130000|21.979999542236|1
2024-11-02 04:56:27|03115|39127|BDTG|180.39M|180390000|17.85|14852|-61.49|40|2024-12-12|15/09/2024||||291100000|17.85000038147|1|2024-08-05|15/06/2024|-0.23|0.45|294100000|294100000|25.299999237061|1
2024-11-02 04:56:36|03116|964570|ARTG|20.98M|20980000|2.99|2667|-16.94|33|2024-11-06|15/09/2024|||||2.9900000095367|1|2024-07-31|15/06/2024|||||4.1700000762939|1
2024-11-02 04:56:43|03117|1174916|BIKE|54.99M|54990000|1.25|17271|-19.46|17|2024-11-06|15/09/2024|||||1.2450000047684|1|2024-08-08|15/06/2024|||63800000||1.1000000238419|1
2024-11-02 04:56:53|03118|6300|GBFG|1.67B|1670000000|44.45|42911|24.51|46|2025-03-04|15/12/2024||1.34||1340000000|44.450000762939|1|2024-11-14|15/09/2024||1.2||1270000000|44.450000762939|1
2024-11-02 04:57:04|03119|19781|BIOG|1.36B|1360000000|41.6|171|-0.95|40|2024-11-07|15/09/2024|||||41.599998474121|1|2024-08-06|15/06/2024|||||41.799999237061|1
2024-11-02 04:57:16|03120|19203|BIOG_p|1.36B|1360000000|27.1|1015|-14.24|40|2024-11-07|15/09/2024|||||27.10000038147|1|2024-08-06|15/06/2024|||||26|1
2024-11-02 04:57:27|03121|19783|BMWG_p|45.63B|45630000000|68.05|66122|-17.76|45|2024-11-06|15/09/2024||1.37||33660000000|68.050003051758|1|2024-08-01|15/06/2024|4.15|4.15|36940000000|38150000000|79.349998474121|1
2024-11-02 04:57:39|03122|963035|BVB|375.28M|375280000|3.4|113676|-10.76|33|2024-11-08|15/09/2024|||||3.4000000953674|1|2024-08-16|15/06/2024|||||3.7300000190735|1
2024-11-02 04:57:50|03123|963713|BNNn|58.77M|58770000|2.69|30287|-19.7|34|2025-01-15|15/09/2024|||||2.6900000572205|1|2024-08-29|15/06/2024|||13200000||1.7599999904633|1
2024-11-02 04:57:58|03124|1081719|CPXG|48.44M|48440000|16.2|207|3.18|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2024-11-02 04:58:10|03125|661|CECG|1.45B|1450000000|2.986|245258|60.02|43|2024-12-18|15/09/2024||||5320000000|2.9860000610352|1|2024-08-14|15/06/2024|-0.33||4920000000|4680000000|2.7119998931885|1
2024-11-02 04:58:21|03126|19866|CEC1_p|1.45B|1450000000|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
2024-11-02 04:58:32|03127|19206|CWCG|685.63M|685630000|98.6|3736|11.66|42|2024-11-14|15/09/2024|||||98.599998474121|1|2024-08-15|15/06/2024|||151500000|147500000|98.400001525879|1
2024-11-02 04:58:42|03128|358|CBKG|19.37B|19370000000|16.35|5926094|57.44|36|2025-02-13|15/12/2024||0.3162||2680000000|16.35000038147|1|2024-11-06|15/09/2024||0.48||2680000000|16.35000038147|1
2024-11-02 04:58:52|03129|1056259|CCAG|69.79M|69790000|0.42|6532|-17.65|31|2024-11-12|15/09/2024|||||0.41999998688698|1|2024-08-06|15/06/2024|||||0.42500001192093|1
2024-11-02 04:59:03|03130|1088691|CSQG|41.88K|41880|0.03|750|-99.3|29|2024-11-15|15/09/2024|||||2.2999999523163|1|2024-08-30|15/06/2024|||||2.2999999523163|1
2024-11-02 04:59:16|03131|19212|EVDG|9.4B|9400000000|97.9|77614|66.07|45|2024-11-21|15/09/2024||||783130000|97.900001525879|1|2024-08-22|15/06/2024|0.6|0.73|793600000|687420000|82.449996948242|1
2024-11-02 04:59:27|03132|23008|DEXd|35.53M|35530000|2.4|9002|21.52|35|2024-11-14|15/09/2024|||||2.4000000953674|1|2024-08-14|15/06/2024|0.1||115000000||2.2999999523163|1
2024-11-02 04:59:41|03133|964642|DMRE|85.47M|85470000|0.81|18429|-37.69|33|2024-11-07|15/09/2024|||||0.81000000238419|1|2024-08-29|15/06/2024|||||0.82499998807907|1
2024-11-02 04:59:54|03134|1061941|DMPG|1.67B|1670000000|31.05|16398|-17.94|32|2024-11-14|15/09/2024|||||31.049999237061|1|2024-08-27|15/06/2024|0.32||279800000|279800000|34.700000762939|1
2024-11-02 05:00:07|03135|19208|DBANn|415.13M|415130000|22.65|11026|-20.8|40|2024-11-28|15/09/2024|||||22.64999961853|1|2024-08-08|15/06/2024|0.11||17650000|4200000|24.10000038147|1
2024-11-02 05:00:22|03136|23007|DEQGn|1.56B|1560000000|20.55|22650|13.54|45|2024-11-14|15/09/2024|||||20.549999237061|1|2024-08-14|15/06/2024|||66800000|66800000|26.25|1
2024-11-02 05:00:30|03137|1056151|JB7|630.36M|630360000|19.65|9390|0|18|2022-05-11|15/03/2022|||||19.64999961853|1|2022-02-14|15/12/2021|||||19.64999961853|1
2024-11-02 05:00:39|03138|962341|DKG|162.42M|162420000|4.62|17190|41.72|31|2024-12-19|15/09/2024|||||4.6199998855591|1|2024-08-14|15/06/2024|||||2.7300000190735|1
2024-11-02 05:00:52|03139|958262|PBBG|695.24M|695240000|5.17|267844|-22.78|34|2024-11-13|15/09/2024|||||5.1700000762939|1|2024-08-14|15/06/2024|||132000000|141000000|4.9920001029968|1
2024-11-02 05:01:04|03140|22138|DWNG|9.35B|9350000000|23.55|149009|9.94|45|2024-11-08|15/09/2024|||||23.549999237061|1|2024-08-06|15/06/2024|-0.73||342800000||18.60000038147|1
2024-11-02 05:01:21|03141|6327|DEZG|567.26M|567260000|4.09|416457|4.87|40|2024-11-07|15/09/2024||0.1||429600000|4.0879998207092|1|2024-08-08|15/06/2024|0.16|0.17|420800000|506300000|4.6139998435974|1
2024-11-02 05:01:30|03142|1114558|DFV|95.55M|95550000|6.55|8550|2.34|24|2024-11-21|15/09/2024|||||6.5500001907349|1|2024-09-12|15/06/2024|||||6.25|1
2024-11-02 05:01:40|03143|19207|BRNKn|209.75M|209750000|2.51|115877|-40.73|41|2024-11-07|15/09/2024|||||2.5099999904633|1|2024-08-27|15/06/2024|||44700000|41550000|2.2300000190735|1
2024-11-02 05:01:55|03144|6315|GILG|3.55B|3550000000|45|2784|4.17|45|2024-11-04|15/09/2024|||||45|1|2024-07-31|15/06/2024|||||44|1
2024-11-02 05:02:06|03145|32558|DUEG|1.48B|1480000000|21.38|89792|9.3|46|2025-02-27|15/12/2024||0.629||1340000000|21.379999160767|1|2024-11-07|15/09/2024||0.63||1210000000|21.379999160767|1
2024-11-02 05:02:21|03146|1072321|DWSG|7.94B|7940000000|39.68|65598|39.62|30|2025-01-30|15/12/2024||0.9928||715770000|39.680000305176|1|2024-10-23|15/09/2024|0.9|0.89|685000000|672750000|38.779998779297|1
2024-11-02 05:02:33|03147|964658|ED4|199M|199000000|7.96|2757|-37.32|34|2024-11-07|15/09/2024|||||7.960000038147|1|2024-08-30|15/06/2024|0.14||211650000|211970000|10|1
2024-11-02 05:02:43|03148|962884|EIN_p|745.07M|745070000|65.8|3187|42.01|33|2024-11-14|15/09/2024|||||65.800003051758|1|2024-08-22|15/06/2024|1.73||306850000|295500000|57|1
2024-11-02 05:02:58|03149|6293|ZILGn|260.09M|260089999.99999997|4.105|81537|-24.4|45|2024-11-12|15/09/2024|||||4.1050000190735|1|2024-08-07|15/06/2024|0.15||445000000|467000000|4.5|1
2024-11-02 05:03:07|03150|955862|ELBG|12.6M|12600000|2.22|5409|-5.13|34|2024-11-14|15/09/2024|||||2.2200000286102|1|2024-08-14|15/06/2024|||11180000||2.2200000286102|1
2024-11-02 05:03:23|03151|49819|ECVG|2.77B|2770000000|17.11|85451|35.9|37|2024-11-13|15/09/2024||||122000000|17.110000610352|1|2024-08-14|15/06/2024|||119100000|119100000|17|1
2024-11-02 05:03:31|03152|1176374|ERWE|9.48M|9480000|0.386|1247|33.1|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
2024-11-02 05:03:42|03153|41033|EVKn|9.45B|9450000000|20.28|813518|15|46|2025-03-05|15/12/2024||0.2291||3690000000|20.280000686646|1|2024-11-06|15/09/2024||0.47||3910000000|20.280000686646|1
2024-11-02 05:03:56|03154|949641|E4I|105.83M|105830000|4.905|7661|65.71|34|2024-11-14|15/09/2024|||||4.9050002098083|1|2024-08-22|15/06/2024|0.13||59600000|54600000|5.4800000190735|1
2024-11-02 05:04:06|03155|23018|FIEG|3.57B|3570000000|42.5|30550|5.2|46|2025-02-26|15/12/2024||||557950000|42.5|1|2024-11-07|15/09/2024||||627550000|42.5|1
2024-11-02 05:04:18|03156|964687|FTKn|1.47B|1470000000|13.43|189794|37.86|27|2025-03-03|15/12/2024||||110000000|13.425000190735|1|2024-10-22|15/09/2024|||111700000|111650000|14.97500038147|1
2024-11-02 05:04:28|03157|19823|FPHG|34.68M|34680000|2.22|4054|-25.5|34|2024-11-21|15/09/2024|||||2.2200000286102|1|2024-08-29|15/06/2024|||||2.2799999713898|1
2024-11-02 05:04:38|03158|6289|FRAG|4.6B|4600000000|49.78|127651|-0.3|45|2024-11-05|15/09/2024||2.36||1250000000|49.779998779297|1|2024-08-06|15/06/2024|1.45|1.3|1150000000|1080000000|45.020000457764|1
2024-11-02 05:04:47|03159|1171960|VH2|608M|608000000|30.4|25647|140.13|19|2024-11-14|15/09/2024||||134330000|30.39999961853|1|2024-08-14|15/06/2024|0.4|0.33|117350000|113300000|18.879999160767|1
2024-11-02 05:05:00|03160|22584|FPEn|5.11B|5110000000|34|17095|6.08|40|2024-10-30|15/09/2024|0.61|0.62|902000000|896300000|32.549999237061|1|2024-07-30|15/06/2024|0.59|0.594|887000000|887000000|30|1
2024-11-02 05:05:11|03161|14148|FPE3_p|5.11B|5110000000|43.98|65498|10.89|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
2024-11-02 05:05:20|03162|1131047|GTYG|147.54M|147540000|0.79|1432|-3.66|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2024-11-02 05:05:31|03163|6296|G1AG|7.55B|7550000000|45.48|250957|39.98|45|2024-11-06|15/09/2024||0.69||1370000000|45.479999542236|1|2024-08-07|15/06/2024|0.66|0.64|1320000000|1320000000|38.419998168945|1
2024-11-02 05:05:42|03164|22460|GXId|2.71B|2710000000|78.6|134339|-10.83|38|2025-02-13|15/11/2024||1.6||582640000|78.599998474121|1|2024-10-01|15/08/2024|1.15|1.14|498500000|498840000|80|1
2024-11-02 05:05:52|03165|19214|GSC1n|149.43M|149430000|13.8|3560|-35.81|34|2024-11-12|15/09/2024|||||13.800000190735|1|2024-08-13|15/06/2024|0.03||128500000||13.75|1
2024-11-02 05:06:02|03166|1137590|GFG|62.58M|62580000|0.28|91185|28.44|25|2024-11-14|15/09/2024|||||0.28000000119209|1|2024-08-14|15/06/2024|||184800000|193100000|0.23000000417233|1
2024-11-02 05:06:14|03167|13151|GMMG|101.37M|101370000|6.8|1593|-39.82|40|2024-10-29|15/09/2024|||||6.8499999046326|1|2024-08-14|15/06/2024|||||7.5500001907349|1
2024-11-02 05:06:23|03168|962342|GYC|2.13B|2130000000|12.35|172510|40.74|33|2024-11-14|15/09/2024||0.18||144080000|12.35000038147|1|2024-08-14|15/06/2024|-2.68|-2.68|149000000|127600000|11.760000228882|1
2024-11-02 05:06:36|03169|19213|GLJn|781.47M|781470000|17.64|111738|-17.95|44|2024-11-14|15/09/2024||0.59|||17.639999389648|1|2024-08-08|15/06/2024|0.58|0.57|117500000||27.450000762939|1
2024-11-02 05:06:48|03170|19198|2HR|137.72M|137720000|3.7|5699|-23.71|39|2024-11-14|15/09/2024|||||3.7000000476837|1|2024-08-14|15/06/2024|||338600000|343200000|3.710000038147|1
2024-11-02 05:06:58|03171|19215|HABAn|528.73M|528730000|6.5|61878|-0.31|41|2024-11-07|15/09/2024|||||6.5|1|2024-08-07|15/06/2024|||23300000|19700000|6.460000038147|1
2024-11-02 05:07:08|03172|21613|HHFAd|1.27B|1270000000|16.88|8236|0.84|38|2024-11-14|15/09/2024|||||16.879999160767|1|2024-08-14|15/06/2024|0.19||396680000||16.760000228882|1
2024-11-02 05:07:24|03173|6298|HNRGn|28.88B|28880000000|239.5|93570|13.4|45|2024-11-11|15/09/2024||4.62||6570000000|239.5|1|2024-08-12|15/06/2024|5|4.13|6020000000|6020000000|216.10000610352|1
2024-11-02 05:07:34|03174|960689|HLAG|29.23B|29230000000|166.3|14522|22.1|34|2024-11-14|15/09/2024||6.53||5370000000|166.30000305176|1|2024-08-14|15/06/2024|2.44|2.94|4500000000|4560000000|159.5|1
2024-11-02 05:07:47|03175|19216|HAWG|212.01M|212010000|23.6|858|-33.71|44|2024-11-11|15/09/2024|||||23.60000038147|1|2024-08-09|15/06/2024|0.28|0.43|150750000|151500000|25.700000762939|1
2024-11-02 05:07:58|03176|6324|HDDG|290.95M|290950000|0.956|292044|-19.53|41|2024-11-13|15/09/2024|||||0.9559999704361|1|2024-08-01|15/06/2024|-0.14|-0.12|403000000|406000000|1.1280000209808|1
2024-11-02 05:08:08|03177|942682|HLE|9.68B|9680000000|87.1|5288|18.5|40|2024-11-06|15/09/2024|||||87.099998474121|1|2024-07-24|15/06/2024|1.46||2030000000|2060000000|85.599998474121|1
2024-11-02 05:08:19|03178|19834|HNKG|31.34B|31340000000|71.75|64097|19.5|45|2024-11-06|15/09/2024||1.31||5660000000|71.75|1|2024-08-07|15/06/2024|1.39|1.39|5500000000|5450000000|70.300003051758|1
2024-11-02 05:08:29|03179|1173428|HGEA|21.84M|21840000|2.1|3688|-15.32|17|2024-11-07|15/09/2024||||26600000|2.0999999046326|1|2024-08-13|15/06/2024|||24500000|25250000|2.2999999523163|1
2024-11-02 05:08:40|03180|19218|HLGZ|55.33M|55330000|0.975|12584|-64.42|32|2024-11-14|15/09/2024|||||0.97500002384186|1|2024-08-27|15/06/2024|||||1.789999961853|1
2024-11-02 05:08:50|03181|6305|HOTG|8.51B|8510000000|113.1|34103|20.32|46|2025-02-20|15/12/2024||1.9||7760000000|113.09999847412|1|2024-11-07|15/09/2024||1.85||8710000000|113.09999847412|1
2024-11-02 05:08:59|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
2024-11-02 05:09:08|03183|19217|HBH|1.31B|1310000000|82|11513|42.24|33|2024-12-20|15/11/2024||||1540000000|82|1|2024-09-25|15/08/2024|4.82|4.82|1640000000|1640000000|85.199996948242|1
2024-11-02 05:09:18|03184|19836|HBMG|2B|2000000000|63|1425|34.47|33|2024-12-19|15/11/2024|||||63|1|2024-10-31|15/08/2024|||||60.5|1
2024-11-02 05:09:31|03185|6352|BOSSn|2.99B|2990000000|43.29|303525|-24.69|45|2024-11-05|15/09/2024||0.79||1030000000|43.290000915527|1|2024-08-02|15/06/2024|0.54|0.8278|1020000000|1020000000|38.610000610352|1
2024-11-02 05:09:42|03186|19837|HYQGn|1.47B|1470000000|220|7649|74.74|34|2024-11-13|15/09/2024||||85550000|220|1|2024-08-12|15/06/2024|0.23|0.23|110600000|92770000|247.60000610352|1
2024-11-02 05:09:55|03187|19219|INHG|524.94M|524940000.00000006|20.35|14509|4.68|45|2024-11-12|15/09/2024|||||20.35000038147|1|2024-08-13|15/06/2024|0.83||429000000|437000000|20.5|1
2024-11-02 05:10:08|03188|1064311|INS2|367.38M|367380000|8.48|18587|49.03|32|2024-11-07|15/09/2024|||||8.4799995422363|1|2024-08-07|15/06/2024|0.26||135900000||8.920000076294|1
2024-11-02 05:10:23|03189|1031264|JST|636.23M|636230000|42.7|12231|-1.39|31|2024-11-14|15/09/2024||0.97||288200000|42.700000762939|1|2024-08-14|15/06/2024|0.98|0.96|298100000|298350000|38.299999237061|1
2024-11-02 05:10:33|03190|19220|JUNG_p|2.53B|2530000000|24.78|70358|-4.25|45|2024-11-12|15/09/2024||0.69||1330000000|24.780000686646|1|2024-08-09|15/06/2024|0.74|0.74|1350000000|1350000000|27.319999694824|1
2024-11-02 05:10:44|03191|6320|SDFGn|2.01B|2009999999.9999998|11.23|684650|-29.46|45|2024-11-14|15/09/2024||-0.23||834540000|11.229999542236|1|2024-08-14|15/06/2024|0.04|0.02|874000000|873910000|11.314999580383|1
2024-11-02 05:10:57|03192|1129329|IURG|74.96M|74960000|9.65|1048|-30.07|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
2024-11-02 05:11:07|03193|49816|KGX|4.78B|4780000000|36.42|198820|21.72|44|2025-02-27|15/12/2024||0.883||2960000000|36.419998168945|1|2024-10-30|15/09/2024|0.55|0.76|2700000000|2740000000|35.240001678467|1
2024-11-02 05:11:21|03194|6304|KCOGn|466.33M|466330000|4.675|68910|-16.14|45|2024-11-06|15/09/2024||-0.16||1620000000|4.6750001907349|1|2024-08-01|15/06/2024|-0.205|-0.23|1770000000|1770000000|5.1100001335144|1
2024-11-02 05:11:31|03195|1176379|KTAG|228.82M|228820000|22.05|12089|-49.54|18|2024-11-07|15/09/2024||||264000000|22.049999237061|1|2024-08-08|15/06/2024|3.53|3.53|322700000|322700000|30.200000762939|1
2024-11-02 05:11:39|03196|1096501|KBX|11.97B|11970000000|74.25|113592|39.1|30|2025-02-20|15/12/2024||1.14||2040000000|74.25|1|2024-10-31|15/09/2024|0.81|0.92|1910000000|1910000000|80.599998474121|1
2024-11-02 05:11:50|03197|19232|SKBG|148.56M|148560000|8.99|32911|-17.07|40|2024-11-05|15/09/2024||||305000000|8.9899997711182|1|2024-08-01|15/06/2024|-1.5|-1.98|278800000|278800000|12.5|1
2024-11-02 05:12:01|03198|6295|KRNG|3.77B|3770000000|119.2|18877|29.14|44|2025-02-20|15/12/2024||2.16||1400000000|119.19999694824|1|2024-11-05|15/09/2024||2.12||1300000000|119.19999694824|1
2024-11-02 05:12:12|03199|32433|||||||38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2024-11-02 05:12:22|03200|19221|KWSG|2.09B|2089999999.9999998|63.4|8564|17.63|39|2024-11-26|15/09/2024|||||63.400001525879|1|2024-09-26|15/06/2024|||440000000||65.900001525879|1
2024-11-02 05:12:33|03201|6281|LXSG|2.29B|2290000000|26.51|301124|18.83|45|2024-11-07|15/09/2024||0.22||1660000000|26.510000228882|1|2024-08-09|15/06/2024|0.445|0.35|1680000000|1680000000|21.700000762939|1
2024-11-02 05:12:46|03202|40213|LEGn|6.5B|6500000000|87.32|144852|35.42|45|2024-11-08|15/09/2024||1.46||214090000|87.319999694824|1|2024-08-08|15/06/2024|-1.94|-5.09|213800000|214360000|81.800003051758|1
2024-11-02 05:12:56|03203|19854|LEIG|148.51M|148510000|15.8|2561|-4.24|38|2024-11-12|15/09/2024|||||15.800000190735|1|2024-08-08|15/06/2024|0.27||69100000||16.10000038147|1
2024-11-02 05:13:06|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
2024-11-02 05:13:20|03205|19857|TGHN|731.32M|731320000|254|110|-2.31|37|2024-10-31|15/09/2024|||||252|1|2024-07-31|15/06/2024|||||258|1
2024-11-02 05:13:31|03206|962919|ECKG|66.88M|66879999.99999999|18.1|211|-20.61|33|2024-10-17|15/09/2024|||||18.799999237061|1|2024-07-18|15/06/2024|||||21|1
2024-11-02 05:13:40|03207|349|LHAG|7.39B|7390000000|6.174|4916072|-12.25|35|2024-10-24|15/09/2024|0.93|0.72|10740000000|10890000000|6.6300001144409|1|2024-07-31|15/06/2024|0.4|0.44|10010000000|10070000000|5.8940000534058|1
2024-11-02 05:13:49|03208|19863|MZXG|85.41M|85410000|8.88|5415|-1.33|37|2024-11-06|15/09/2024|||||8.8800001144409|1|2024-08-07|15/06/2024|||25400000|25900000|9.4399995803833|1
2024-11-02 05:13:59|03209|949642|MXHNn|224.36M|224360000|5.44|7670|-6.85|33|2024-11-08|15/09/2024|||||5.4400000572205|1|2024-08-02|15/06/2024|||||6.0999999046326|1
2024-11-02 05:14:12|03210|962922|MBBG|610.51M|610510000|106.8|1576|35.53|33|2024-11-14|15/09/2024|||||106.80000305176|1|2024-08-14|15/06/2024|||||98.099998474121|1
2024-11-02 05:14:22|03211|962923|MEDG|111.15M|111150000|2.34|2304|-10.69|31|2024-11-04|15/09/2024|||||2.3399999141693|1|2024-07-31|15/06/2024|||||2.460000038147|1
2024-11-02 05:14:31|03212|993276|ILM1k|384.18M|384180000|15.06|26982|-1.31|29|2024-11-12|15/09/2024|||||15.060000419617|1|2024-08-13|15/06/2024|0.18|0.18|451000000|460000000|17.940000534058|1
2024-11-02 05:14:41|03213|1029194|B4B|1.59B|1590000000|4.37|98725|-30.02|31|2024-12-10|15/09/2024|||||4.3699998855591|1|2024-08-14|15/06/2024|0.04||7980000000|7980000000|4.3150000572205|1
2024-11-02 05:14:52|03214|1029195|B4B3_p|1.59B|1590000000|5.05|753|-18.55|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
2024-11-02 05:15:01|03215|1174802|MRXG|70.88M|70880000|2.08|13720|-26.11|19|2024-11-14|15/09/2024|||||2.079999923706|1|2024-08-29|15/06/2024|-0.22||67600000||2.4400000572205|1
2024-11-02 05:15:14|03216|23634|MLPG|652.51M|652510000|5.97|24997|25.55|41|2024-11-14|15/09/2024||0.09||237000000|5.9699997901917|1|2024-08-13|15/06/2024|0.09|0.09|223440000|230000000|5.7699999809265|1
2024-11-02 05:15:24|03217|964815|MUXG|530.55M|530549999.99999994|24.85|66101|-14.75|31|2024-11-07|15/09/2024||2.28||1520000000|24.85000038147|1|2024-08-13|15/06/2024|0.08|-0.03|1260000000|1260000000|31.25|1
2024-11-02 05:15:35|03218|32557|MVVGn|2.02B|2020000000|30.6|407|-2.86|39|2024-12-12|15/09/2024|||||30.60000038147|1|2024-08-15|15/06/2024|||||30.60000038147|1
2024-11-02 05:15:47|03219|19223|NOEJ|411.02M|411020000|12.9|31984|-22.15|45|2024-11-05|15/09/2024||0.22||298900000|12.89999961853|1|2024-08-13|15/06/2024|0.2|0.36|306300000|315800000|15.720000267029|1
2024-11-02 05:15:57|03220|962933|O4BG|276.48M|276480000|19.4|60|-3.96|32|2024-11-07|15/09/2024||0.3||98000000|19.39999961853|1|2024-08-08|15/06/2024|0.3397|0.34|103180000|103400000|19|1
2024-11-02 05:16:07|03221|19880|PGNG|8.83M|8830000|1.95|2873|-54.44|34|2024-11-12|15/09/2024|||||1.9500000476837|1|2024-08-21|15/06/2024|-0.11||34440000||2.7200000286102|1
2024-11-02 05:16:19|03222|19225|PATGn|657.93M|657930000|7.63|39717|-1.93|45|2024-11-14|15/09/2024|||||7.6300001144409|1|2024-08-14|15/06/2024|-0.07|-0.09|64300000|64300000|7.2199997901917|1
2024-11-02 05:16:30|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
2024-11-02 05:16:39|03224|1162596|PSGG|294.96M|294960000|24.6|1019|16.04|23|2024-11-28|15/09/2024||0.44||27200000|24.60000038147|1|2024-09-26|15/06/2024||0.41||27800000|21.200000762939|1
2024-11-02 05:16:47|03225|994481|PCZ|485.32M|485320000|8.24|13673|16.71|32|2024-11-14|15/09/2024|||||8.2399997711182|1|2024-08-14|15/06/2024|||113000000||8.3800001144409|1
2024-11-02 05:16:58|03226|962938|PWO|88.13M|88130000|28.2|572|-8.44|33|2024-11-13|15/09/2024|||||28.200000762939|1|2024-08-09|15/06/2024|||141300000||27.39999961853|1
2024-11-02 05:17:07|03227|23190|PSMGn|1.25B|1250000000|5.53|304639|1.88|33|2024-11-14|15/09/2024||0.16||902870000|5.5300002098083|1|2024-08-08|15/06/2024|0.11|0.06|907000000|908000000|6.1700000762939|1
2024-11-02 05:17:19|03228|1097504|690D|33.46B|33460000000|1.73|265391|57.33|33|2024-10-29|15/09/2024|0.0682|0.06|8700000000|8860000000|1.7649999856949|1|2024-08-27|15/06/2024|0.0756|0.071|8400000000|8450000000|1.5413999557495|1
2024-11-02 05:17:30|03229|19892|RSL2|120.43M|120430000|18.7|1152|-17.26|36|2024-11-06|15/09/2024|||||18.700000762939|1|2024-08-08|15/06/2024|||89300000||17.200000762939|1
2024-11-02 05:17:42|03230|23066|RAAd|10.27B|10270000000|903|6224|60.39|38|2024-11-07|15/09/2024||5.2||297980000|903|1|2024-08-06|15/06/2024|5.36|4.99|294800000|290620000|757.5|1
2024-11-02 05:17:52|03231|665|RHMG|20.75B|20750000000|478|206466|76.06|45|2024-11-07|15/09/2024||4.07||2450000000|478|1|2024-08-08|15/06/2024|3.01|3.31|2230000000|2090000000|494.60000610352|1
2024-11-02 05:18:03|03232|6314|RHKG|850.12M|850120000|12.7|2336|12.39|44|2024-11-07|15/09/2024|||||12.699999809265|1|2024-08-08|15/06/2024|||||11.699999809265|1
2024-11-02 05:18:10|03233|1176384|RY8|81.49K|81490|0.04|40503|-79.8|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
2024-11-02 05:18:20|03234|41032|RRTL|4.5B|4500000000|29.05|59567|-12.66|33|2024-11-13|15/09/2024|||||29.049999237061|1|2024-08-09|15/06/2024|||||28.10000038147|1
2024-11-02 05:18:30|03235|32431|SFQ|650.95M|650950000|14.34|60890|13.36|38|2024-11-12|15/09/2024||0.51||493200000|14.340000152588|1|2024-08-08|15/06/2024|0.61|0.6|507100000|502450000|18.10000038147|1
2024-11-02 05:18:41|03236|6286|SZGG|750.19M|750190000|13.87|115226|-46.41|45|2024-11-11|15/09/2024||0.84||2420000000|13.869999885559|1|2024-08-12|15/06/2024|-0.64|0.49|2570000000|2570000000|15.420000076294|1
2024-11-02 05:18:50|03237|963693|SHA_p|4.31B|4310000000|4.63|540214|-6.62|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
2024-11-02 05:19:01|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
2024-11-02 05:19:10|03239|958843|G24n|6.04B|6040000000|83|113060|38.75|33|2024-10-31|15/09/2024|0.69|0.75|144000000|144080000|80.300003051758|1|2024-08-04|15/06/2024|0.47|0.61|139520000|136050000|71.900001525879|1
2024-11-02 05:19:21|03240|6317|SGCG|577.12M|577120000|4.72|99438|-19.25|45|2024-11-07|15/09/2024||||265840000|4.7199997901917|1|2024-08-08|15/06/2024|0.14|0.14|265000000|263710000|5.9200000762939|1
2024-11-02 05:19:30|03241|992973|RDC|2.89B|2890000000|141.9|53556|27.21|33|2025-02-26|15/12/2024||-0.6947||669900000|141.89999389648|1|2024-11-05|15/09/2024||-0.41||574530000|141.89999389648|1
2024-11-02 05:19:43|03242|19230|SIXG|3.15B|3150000000|72.95|47654|-13.57|40|2024-11-12|15/09/2024||3.78||1210000000|72.949996948242|1|2024-08-07|15/06/2024|1.03|1|1010000000|987130000|61|1
2024-11-02 05:19:54|03243|19906|SIXG_p|3.15B|3150000000|56.5|25674|-0.88|40|2024-11-12|15/09/2024||3.78||1210000000|56.5|1|2024-08-07|15/06/2024|1.03|1|1010000000|987130000|49.099998474121|1
2024-11-02 05:20:05|03244|941175|STM1|912.67M|912670000|36.95|32785|-39.82|34|2024-11-11|15/09/2024||0.63||331500000|36.950000762939|1|2024-07-29|15/06/2024|0.97|0.74|350670000|352300000|42.450000762939|1
2024-11-02 05:20:18|03245|19227|SAXG|3.06B|3060000000|54.75|35630|22.7|46|2025-02-27|15/12/2024||1.5||610180000|54.75|1|2024-11-13|15/09/2024||0.81||511070000|54.75|1
2024-11-02 05:20:28|03246|6322|SZUG|2.25B|2250000000|11|179004|-24.4|42|2025-01-14|15/11/2024|||||11|1|2024-10-10|15/08/2024|0.25|0.57|2540000000|2540000000|11.239999771118|1
2024-11-02 05:20:39|03247|19913|SURG|280.65M|280650000|18.1|1131|19.08|38|2024-10-31|15/09/2024|||||18.60000038147|1|2024-07-31|15/06/2024|||225000000|223000000|13.5|1
2024-11-02 05:20:47|03248|1172891|SYAB|2.43B|2430000000|11.36|345|14.17|18|2024-11-07|15/09/2024|||||11.060000419617|1|2024-08-08|15/06/2024|||||11.060000419617|1
2024-11-02 05:20:57|03249|19234|TEGG|2.66B|2660000000|15.18|310866|35.84|45|2024-11-13|15/09/2024|||||15.180000305176|1|2024-08-13|15/06/2024|-0.32||116460000|89000000|14.109999656677|1
2024-11-02 05:21:07|03250|19237|TTKG|570.71M|570710000|8.89|17371|-27.96|40|2024-10-24|15/09/2024|0.12||269000000||9.6000003814697|1|2024-07-25|15/06/2024|0.03||260400000||9.329999923706|1
2024-11-02 05:21:17|03251|40219|TLXGn|18.3B|18300000000|70.95|89023|16.79|45|2024-11-14|15/09/2024|||||70.949996948242|1|2024-08-13|15/06/2024|1.99|2.23|11270000000|11270000000|66.5|1
2024-11-02 05:21:27|03252|664|TKAG|1.96B|1960000000|3.15|3458269|-53.87|45|2024-11-19|15/09/2024||0.13||8730000000|3.1500000953674|1|2024-08-14|15/06/2024|-0.0867|-0.09|8990000000|8990000000|3.2960000038147|1
2024-11-02 05:21:40|03253|1137593|8TRA|14.58B|14580000000|29.15|129313|55.8|27|2024-10-28|15/09/2024|1.53|1.36|11870000000|11870000000|31.14999961853|1|2024-07-26|15/06/2024|1.18|1.19|11590000000|11590000000|28.75|1
2024-11-02 05:21:50|03254|989449|UN0k|18.57B|18570000000|44.6|6356|-55.45|33|2024-11-05|15/09/2024|||||44.599998474121|1|2024-08-08|15/06/2024|1||13740000000||42.380001068115|1
2024-11-02 05:22:03|03255|962961|ULCG|10.6M|10600000|1.53|3880|-31.08|31|2024-11-20|15/09/2024|||||1.5299999713898|1|2024-08-27|15/06/2024|||||1.8700000047684|1
2024-11-02 05:22:14|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
2024-11-02 05:22:25|03257|19929|VIBG_p|431.01M|431010000|16.25|2524|-7.14|38|2024-10-24|15/09/2024|||||16.75|1|2024-07-31|15/06/2024|||||17.049999237061|1
2024-11-02 05:22:37|03258|962966|V3VGn|75.65M|75650000|4.34|1923|-2.47|32|2024-11-22|15/09/2024|||||4.3400001525879|1|2024-08-30|15/06/2024|||19500000||4.4800000190735|1
2024-11-02 05:22:47|03259|1177472|VTSCn|2.12B|2120000000|52.75|110|-43.64|18|2024-11-14|15/09/2024||1.1||1940000000|52.75|1|2024-08-08|15/06/2024|1.21|0.86|2000000000|2020000000|53.700000762939|1
2024-11-02 05:22:57|03260|351|VOWG|45.12B|45120000000|91.05|119307|-20.41|45|2024-10-30|15/09/2024|2.42|3.46|78480000000|75700000000|92.349998474121|1|2024-08-01|15/06/2024|6.21|7.17|83340000000|83160000000|109.09999847412|1
2024-11-02 05:23:11|03261|6294|VOSG|750.87M|750870000|42.75|9519|13.55|45|2024-10-31|15/09/2024|0.74||298800000|294000000|46.5|1|2024-07-25|15/06/2024|1.57|1.57|292000000|292030000|48.099998474121|1
2024-11-02 05:23:22|03262|6290|WCHG|3.88B|3880000000|78.02|98058|-32.13|45|2024-10-28|15/09/2024|0.56|0.75|1430000000|1460000000|84.459999084473|1|2024-07-27|15/06/2024|0.58|0.66|1470000000|1470000000|93.480003356934|1
2024-11-02 05:23:32|03263|19239|WACGn|957.66M|957660000|14.08|30662|-20.81|40|2024-11-14|15/09/2024|||||14.079999923706|1|2024-08-13|15/06/2024|0.46||611700000|611700000|14.039999961853|1
2024-11-02 05:23:42|03264|19932|WSU|521.91M|521909999.99999994|39|2558|23.03|38|2024-11-06|15/09/2024|||||39|1|2024-08-05|15/06/2024|0.56|0.54|119400000|120400000|35.5|1
2024-11-02 05:23:51|03265|1096426|WEW|139.71M|139710000|6.98|7934|-1.13|30|2024-11-07|15/09/2024||||86370000|6.9800000190735|1|2024-08-08|15/06/2024|-0.15||106000000|106000000|7.4000000953674|1
2024-11-02 05:24:01|03266|953067|WDL1k|3.15M|3150000|0.55|5377|1275|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-11-02 05:24:13|03267|964973|WUWGn|1.11B|1110000000|11.88|16858|-10|34|2024-11-15|15/09/2024|||||11.880000114441|1|2024-08-30|15/06/2024|||||12.239999771118|1
2024-11-02 05:24:24|03268|993600|TIMAn|883.61M|883610000|40.8|4550|33.77|30|2024-11-06|15/09/2024||||36260000|40.799999237061|1|2024-08-07|15/06/2024|0.71||40670000|34880000|35.5|1
2024-11-02 05:24:34|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
2024-11-02 05:24:47|03270|19918|TGTG|23.22M|23220000|0.885|3319|7.93|38|2024-11-07|15/09/2024|||||0.88499999046326|1|2024-08-08|15/06/2024|||||0.81000000238419|1
2024-11-02 05:24:57|03271|13155|1U1|2.3B|2300000000|13.02|51336|-20.51|45|2024-11-12|15/09/2024||0.46||1070000000|13.020000457764|1|2024-08-12|15/06/2024|0.36|0.41|991500000|1000000000|12.640000343323|1
2024-11-02 05:25:08|03272|962854|VSCk|61.53M|61530000|2.98|3387|0|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2024-11-02 05:25:22|03273|23598|ADVG|1.02B|1020000000|19.58|8957|-1.71|41|2024-11-07|15/09/2024|||||19.579999923706|1|2024-08-07|15/06/2024|||108200000||19.299999237061|1
2024-11-02 05:25:33|03274|6313|AIXGn|1.64B|1640000000|14.59|791265|-46.2|46|2025-03-04|15/12/2024||0.5188||208980000|14.590000152588|1|2024-10-31|15/09/2024|0.27|0.31|156300000|163110000|14.944999694824|1
2024-11-02 05:25:41|03275|40203|A1OS|246.05M|246050000|50.4|4987|36.96|34|2024-12-16|15/09/2024|||||50.400001525879|1|2024-08-08|15/06/2024|0.11|0.11|122300000|122300000|48.5|1
2024-11-02 05:25:52|03276|19774|AOFG|1.91B|1910000000|120|13238|17.07|33|2024-10-23|15/09/2024|0.73||42100000|41950000|132|1|2024-07-24|15/06/2024|0.7||42000000|42080000|121.80000305176|1
2024-11-02 05:26:03|03277|19776|BSLG|169.09M|169090000|5.5|20171|-34.76|38|2024-11-07|15/09/2024||||200700000|5.5|1|2024-08-08|15/06/2024|0.015|0.02|49500000|49500000|9.1000003814697|1
2024-11-02 05:26:15|03278|22689|BIONn|2.16B|2160000000|39.35|20210|-0.38|45|2024-10-25|15/09/2024|-3.06||||40.25|1|2024-07-26|15/06/2024|-1.66||||45.299999237061|1
2024-11-02 05:26:26|03279|23435|BC8G|3.96B|3960000000|31.46|152974|-26.51|45|2024-11-08|15/09/2024||0.48||1490000000|31.459999084473|1|2024-08-08|15/06/2024|0.48|0.5|1470000000|1490000000|39.5|1
2024-11-02 05:26:35|03280|940925|B8Fk|17.38M|17380000|2.86|2345|-53.11|33|2024-11-21|15/09/2024|||||2.8599998950958|1|2024-08-28|15/06/2024|||||2.4900000095367|1
2024-11-02 05:26:43|03281|1163902|BKHTn|231M|231000000|24.8|2028|18.1|23|2024-11-14|15/09/2024|||||24.799999237061|1|2024-08-14|15/06/2024|||69400000|69400000|28.700000762939|1
2024-11-02 05:26:54|03282|19786|COKG|775.28M|775280000|24.6|60547|2.67|44|2024-11-12|15/09/2024||0.39||426500000|24.60000038147|1|2024-08-13|15/06/2024|0.2|0.25|394700000|394780000|30.360000610352|1
2024-11-02 05:27:04|03283|22416|AFXG|5.12B|5120000000|57.3|176352|-30.51|44|2024-12-11|15/09/2024||0.56||590780000|57.299999237061|1|2024-08-06|15/06/2024|0.49|0.48|539400000|539300000|60.900001525879|1
2024-11-02 05:27:18|03284|19787|CSHG|79.49M|79490000|9.5|7125|-21.16|37|2024-11-05|15/09/2024|||||9.5|1|2024-08-01|15/06/2024|0.01|0.23|48800000|48800000|13.300000190735|1
2024-11-02 05:27:28|03285|1174682|||||||15|2024-11-06|15/09/2024||||22000000|0.70999997854233|1|2024-08-06|15/06/2024|-0.14|-0.1|31300000|31300000|2.2200000286102|1
2024-11-02 05:27:38|03286|1166985|C0M|608.37K|608370|0.14|4220|35.66|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-11-02 05:27:49|03287|19791|COP1n|712.91M|712910000|13.78|111933|-62.18|46|2025-02-10|15/12/2024||0.61||328000000|13.779999732971|1|2024-11-07|15/09/2024||0.53||282000000|13.779999732971|1
2024-11-02 05:27:58|03288|19794|CE2G|1.01B|1010000000|11.52|251222|38.46|35|2024-05-15|15/02/2024|||||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1
2024-11-02 05:28:08|03289|19797|DAMG|100.14M|100140000|28.4|1170|-40.08|34|2024-11-08|15/09/2024|||||28.39999961853|1|2024-08-09|15/06/2024|||51000000||25.39999961853|1
2024-11-02 05:28:19|03290|991234|DBD|1.61B|1610000000|2.96|6103|0|0||
2024-11-02 05:28:28|03291|19803|HNLG|56.74M|56740000|9.36|2539|-49.81|36|2024-12-06|15/09/2024|||||9.3599996566772|1|2024-08-07|15/06/2024|-0.04||23900000|23900000|15.85000038147|1
2024-11-02 05:28:37|03292|19804|DRWG|810.09M|810090000|41.6|1633|-5.45|45|2024-10-29|15/09/2024|||785000000|804840000|42.900001525879|1|2024-07-24|15/06/2024|1.42||784700000|791130000|43.900001525879|1
2024-11-02 05:28:49|03293|6301|DRWG_p|810.09M|810090000|45.05|6672|-10.97|45|2024-10-29|15/09/2024|||785000000|804840000|46.299999237061|1|2024-07-24|15/06/2024|1.42||784700000|791130000|48.599998474121|1
2024-11-02 05:28:58|03294|19807|EUZG|814.64M|814640000|39.08|31706|5.91|38|2024-11-14|15/09/2024|||||39.080001831055|1|2024-08-09|15/06/2024|0.4622||77760000|78000000|40.520000457764|1
2024-11-02 05:29:07|03295|962883|E4CG|49.28M|49280000|14|548|-9.68|31|2024-11-06|15/09/2024|||||14|1|2024-08-12|15/06/2024|||||13.050000190735|1
2024-11-02 05:29:21|03296|19811|ELGG|957.05M|957050000|55.9|13594|-17.19|43|2025-02-13|15/12/2024||1.67||165200000|55.900001525879|1|2024-11-06|15/09/2024||1.46||155500000|55.900001525879|1
2024-11-02 05:29:31|03297|19813|ECXk|1.1M|1100000|0.9|963|-67.86|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2024-11-02 05:29:41|03298|19241|EVTG|1.27B|1270000000|7.145|1451417|-58.12|44|2024-11-06|15/09/2024||-0.11||190620000|7.1449999809265|1|2024-08-13|15/06/2024|-0.54|-0.07|182120000|202270000|5.3899998664856|1
2024-11-02 05:29:51|03299|962891|H2A|174.52M|174520000|4.8|2802|-14.29|33|2024-11-28|15/09/2024|||||4.8000001907349|1|2024-08-29|15/06/2024|-0.25||7400000||5.1999998092651|1
2024-11-02 05:30:01|03300|962892|FAAS|161.74M|161740000|14.9|7047|-23.59|31|2024-11-08|15/09/2024|||||14.89999961853|1|2024-08-09|15/06/2024|||20400000||15.89999961853|1
2024-11-02 05:30:14|03301|19821|SISG|624.54M|624540000|60.4|426|7.86|45|2024-11-14|15/09/2024|||||60.400001525879|1|2024-08-14|15/06/2024|||||60.599998474121|1
2024-11-02 05:30:23|03302|962895|FEVG|61.43M|61430000|18.9|723|-26.46|32|2024-11-29|15/09/2024|||||18.89999961853|1|2024-10-30|15/06/2024|||25000000||17.799999237061|1
2024-11-02 05:30:39|03303|6285|FNTGn|3.26B|3260000000|27.4|215214|12.11|46|2025-02-27|15/12/2024||0.5948||627890000|27.39999961853|1|2024-11-07|15/09/2024||0.53||620420000|27.39999961853|1
2024-11-02 05:30:54|03304|19826|GMEG|17.43M|17430000|3.24|1799|-43.16|39|2024-11-27|15/09/2024|||||3.2400000095367|1|2024-08-28|15/06/2024|||||5.0999999046326|1
2024-11-02 05:31:03|03305|19827|GFTG|531.78M|531780000|20.2|34440|-30.96|40|2024-11-14|15/09/2024|||||20.200000762939|1|2024-08-08|15/06/2024|0.4|0.39|217000000|217100000|22.60000038147|1
2024-11-02 05:31:15|03306|6340|GGS|3.84M|3840000|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
2024-11-02 05:31:26|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
2024-11-02 05:31:36|03308|19935|HPHA|121.17M|121170000|2.6|7718|-2.62|37|2024-10-10|15/08/2024|||||2.4500000476837|1|2024-07-11|15/05/2024|||||2.6099998950958|1
2024-11-02 05:31:45|03309|1166364|HAGG|3.61B|3610000000|31.28|186587|11.79|22|2025-02-19|15/12/2024||1.19||894630000|31.280000686646|1|2024-11-06|15/09/2024||0.24||535850000|31.280000686646|1
2024-11-02 05:31:56|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
2024-11-02 05:32:07|03311|19840|IXXG|367.39M|367390000|37.2|2676|33.81|45|2024-11-13|15/09/2024|||||37.200000762939|1|2024-08-13|15/06/2024|0.24||64000000||38|1
2024-11-02 05:32:19|03312|19842|ISH1k|29.02M|29020000|1.99|1951|30.07|37|2024-10-23|15/09/2024|||||1.7599999904633|1|2024-07-24|15/06/2024|||9600000||2.0199999809265|1
2024-11-02 05:32:33|03313|19843|IS7|9.54M|9540000|2.26|1258|-63.55|38|2024-11-19|15/09/2024|||||2.2599999904633|1|2024-08-08|15/06/2024|||||3.5199999809265|1
2024-11-02 05:32:44|03314|19844|IVXG|13.41M|13410000|6|4191|2.56|38|2024-05-09|15/03/2024|||||6|1|2024-03-11|15/12/2023|||||6|1
2024-11-02 05:32:55|03315|19847|IVUG|220.01M|220010000|12.75|5639|-12.07|37|2024-11-21|15/09/2024|||||12.75|1|2024-08-29|15/06/2024|||||14.14999961853|1
2024-11-02 05:33:05|03316|25375|JENGn|1.23B|1230000000|21.5|102596|-5.78|45|2024-11-12|15/09/2024||0.41||282100000|21.5|1|2024-08-09|15/06/2024|0.42|0.42|284700000|284690000|25.020000457764|1
2024-11-02 05:33:13|03317|1173010|KTEK|218.13M|218130000|15.1|20758|48.04|17|2024-05-30|15/03/2024|||||15.10000038147|1|2024-04-30|15/10/2023|||196100000|162000000|15.050000190735|1
2024-11-02 05:33:27|03318|964718|HACGn|34.32M|34320000|0.83|17316|-36.88|34|2024-07-25|15/06/2024|||35100000|35100000|0.93999999761581|1|2024-05-06|15/03/2024|||37000000|37000000|1.1849999427795|1
2024-11-02 05:33:42|03319|19858|LPKG|211.96M|211960000|8.66|26846|16.4|44|2024-10-24|15/09/2024|||27300000||8.8500003814697|1|2024-07-24|15/06/2024|-0.07|-0.1|29780000|28400000|8|1
2024-11-02 05:33:54|03320|6346|M5ZG|58.09M|58090000|6.8|4944|-20.56|45|2024-11-07|15/09/2024|||||6.8000001907349|1|2024-08-06|15/06/2024|||47400000||5.3000001907349|1
2024-11-02 05:34:06|03321|23383|MDG1k|23.85M|23850000|1.618|7490|-43.2|44|2024-10-24|15/09/2024|||||1.8660000562668|1|2024-08-14|15/06/2024|-0.52|-0.56|4500000|4200000|2.3199999332428|1
2024-11-02 05:34:21|03322|6343|MORG|2.53B|2530000000|67.375|70185|125.03|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
2024-11-02 05:34:29|03323|1168311|NA9n|1.19B|1190000000|89.2|32202|21.69|18|2024-11-14|15/09/2024||||241000000|89.199996948242|1|2024-08-14|15/06/2024|0.9||244100000||77.300003051758|1
2024-11-02 05:34:40|03324|19871|NEKG|11.53B|11530000000|99.85|70805|44|45|2024-11-07|15/09/2024||0.38||251220000|99.849998474121|1|2024-07-31|15/06/2024|0.36|0.37|227700000|227360000|86.150001525879|1
2024-11-02 05:34:50|03325|19242|NWOn|372.07M|372070000|67.6|17|1.2|45|2024-11-06|15/09/2024||||270900000|66.199996948242|1|2024-08-05|15/06/2024|1.66||65500000|68100000|66|1
2024-11-02 05:35:03|03326|19872|NXUG|830.43M|830430000|48.1|3814|0.94|38|2024-11-05|15/09/2024|||||48.099998474121|1|2024-08-13|15/06/2024|0.35|0.33|64700000|65000000|53.799999237061|1
2024-11-02 05:35:13|03327|1076550|NFN|94.4M|94400000|5.7|2657|-2.06|28|2024-11-21|15/09/2024|||||5.6999998092651|1|2024-08-22|15/06/2024|||21300000|21300000|6.3000001907349|1
2024-11-02 05:35:23|03328|6308|NDXG|3.13B|3130000000|13.25|607154|30.35|45|2024-11-07|15/09/2024||0.05||1920000000|13.25|1|2024-07-25|15/06/2024|0.0082|0.01|1860000000|1860000000|13.470000267029|1
2024-11-02 05:35:34|03329|19874|OHBG|867.37M|867370000|45.3|1056|5.47|39|2024-11-12|15/09/2024|||||45.299999237061|1|2024-08-08|15/06/2024|||||43.599998474121|1
2024-11-02 05:35:45|03330|19879|PA8|72.76K|72760|0.01|3164|-96|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2024-11-02 05:35:56|03331|6331|PV|1.51B|1510000000|153|5781|3.94|45|2024-11-05|15/09/2024|||||153|1|2024-07-30|15/06/2024|||||158.60000610352|1
2024-11-02 05:36:07|03332|19882|PNEGn|896.26M|896260000|11.7|58071|-4.1|39|2024-11-07|15/09/2024|||||11.699999809265|1|2024-08-08|15/06/2024|-0.21||29200000|29200000|14.39999961853|1
2024-11-02 05:36:21|03333|19243|PSAGn|332.99M|332990000|21.5|5057|-2.49|40|2024-10-31|15/09/2024|||||22.10000038147|1|2024-09-06|15/06/2024|-0.4||62000000||20|1
2024-11-02 05:36:33|03334|19890|TPEG|254.69M|254690000|11.71|82514|-27.36|39|2024-11-12|15/09/2024||0.33||72000000|11.710000038147|1|2024-08-14|15/06/2024|0.35|0.35|73900000|73920000|12.840000152588|1
2024-11-02 05:36:45|03335|6292|QBYn|93.43M|93430000|0.75|38466|17.19|39|2024-11-11|15/09/2024|||||0.75|1|2024-08-12|15/06/2024|||47300000||0.84399998188019|1
2024-11-02 05:36:52|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
2024-11-02 05:37:01|03337|962940|KTN|948.26M|948260000|15.42|112807|-21.96|33|2024-11-06|15/09/2024|||||15.420000076294|1|2024-08-07|15/06/2024|0.35|0.35|423800000|423800000|17.60000038147|1
2024-11-02 05:37:17|03338|962945|SATG|15.05B|15050000000|192.2|3126|-4.62|34|2025-01-23|15/12/2024||1.16||863420000|192.19999694824|1|2024-10-17|15/09/2024|0.87|0.81|793600000|793370000|179.80000305176|1
2024-11-02 05:37:31|03339|19901|YSNG|702.59M|702590000|108.6|3572|-15.29|45|2024-11-12|15/09/2024||||94700000|108.59999847412|1|2024-08-13|15/06/2024|||86700000|96500000|116|1
2024-11-02 05:37:39|03340|1073424|SJJG|140.7M|140700000|13.4|4356|65.84|28|2024-10-30|15/08/2024|||||13|1|2024-07-31|15/05/2024|||25400000|25400000|12.89999961853|1
2024-11-02 05:37:50|03341|19903|F3CG|326.09M|326090000|18.78|23751|3.87|36|2024-11-19|15/09/2024|||||18.780000686646|1|2024-08-20|15/06/2024|0.08||30800000||20.299999237061|1
2024-11-02 05:38:00|03342|954894|WAFGn|1.56B|1560000000|52.15|43808|-37.36|33|2024-10-24|15/09/2024|0.5983|0.42|357150000|355510000|58.799999237061|1|2024-07-25|15/06/2024|0.73|0.7292|351300000|351180000|70.849998474121|1
2024-11-02 05:38:14|03343|6333|SNGGk|12.01M|12010000|1.35|9143|-20.82|39|2024-11-13|15/09/2024|||||1.3500000238419|1|2024-08-28|15/06/2024|||20100000||1.4199999570847|1
2024-11-02 05:38:22|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
2024-11-02 05:38:32|03345|21812|S92G|548.26M|548260000|15.8|184941|-70.41|45|2024-11-14|15/09/2024||-0.41||350550000|15.800000190735|1|2024-08-08|15/06/2024|0.45|0.2308|397550000|392550000|24.420000076294|1
2024-11-02 05:38:50|03346|942429|SHFG|381.64M|381640000|52.4|2435|37.17|33|2024-11-07|15/09/2024|||||52.400001525879|1|2024-08-08|15/06/2024|||||52.400001525879|1
2024-11-02 05:39:08|03347|19909|SYTG|38.04M|38040000|4.22|4276|-30.82|42|2024-11-12|15/09/2024|||||4.2199997901917|1|2024-08-14|15/06/2024|||23100000||4.4800000190735|1
2024-11-02 05:39:20|03348|6302|SOWGn|2.74B|2740000000|37.44|24479|17.88|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
2024-11-02 05:39:29|03349|1066609|S9I|325M|325000000|50|8766|86.57|32|2024-11-07|15/09/2024|||||50|1|2024-08-13|15/06/2024|0.41|0.41|30800000|33000000|48.099998474121|1
2024-11-02 05:39:39|03350|32556|SBSG|413.91M|413910000|34.05|3999|-21.81|45|2024-10-25|15/09/2024|0.05|0.38|57200000|61030000|39.049999237061|1|2024-08-09|15/06/2024|0.29|0.33|68200000|71300000|38.299999237061|1
2024-11-02 05:39:50|03351|14153|SMHNn|1.02B|1020000000|53.1|98959|190.48|40|2024-11-07|15/09/2024||0.56||100390000|53.099998474121|1|2024-08-07|15/06/2024|0.63|0.63|99300000|99300000|50.900001525879|1
2024-11-02 05:39:55|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|6.66|0||
2024-11-02 05:40:05|03353|19916|SYZG|38.34M|38340000|2.84|2211|-5.96|38|2025-02-26|15/12/2024||0.1263||18050000|2.8399999141693|1|2024-10-29|15/09/2024|0.07|0.06|18000000|18800000|3.079999923706|1
2024-11-02 05:40:19|03354|1153007|TMV|2.05B|2049999999.9999998|13.36|359946|-7.25|27|2025-02-11|15/12/2024||0.2575||175920000|13.359999656677|1|2024-11-06|15/09/2024||0.24||168360000|13.359999656677|1
2024-11-02 05:40:29|03355|19917|TTRGn|109.83M|109830000|15.9|5229|-3.64|38|2024-11-19|15/09/2024|||||15.89999961853|1|2024-08-14|15/06/2024|0.33|0.27|59250000|59300000|14.699999809265|1
2024-11-02 05:40:39|03356|40216|O2Dn|7.23B|7230000000|2.43|825477|48.81|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
2024-11-02 05:40:52|03357|962959|TLIK|5.11M|5110000|0.82|758|-38.81|31|2024-11-25|15/09/2024|||||0.81999999284744|1|2024-09-30|15/06/2024|||||0.94999998807907|1
2024-11-02 05:41:03|03358|6338|UTDI|3.29B|3290000000|19.02|190931|-3.06|45|2024-11-12|15/09/2024||0.51||1640000000|19.020000457764|1|2024-08-08|15/06/2024|-0.72|-0.1472|1540000000|1540000000|17.360000610352|1
2024-11-02 05:41:12|03359|19927|OSPGk|184.17M|184170000|18.35|17210|3.67|36|2024-08-29|15/06/2024|||||18.450000762939|1|2024-05-23|15/03/2024|||||18.39999961853|1
2024-11-02 05:41:22|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
2024-11-02 05:41:31|03361|1052627|VAR1|132.62M|132620000|3.11|1033305|-84.01|32|2024-11-13|15/09/2024|||||3.1099998950958|1|2024-09-30|15/06/2024|||||1.4939999580383|1
2024-11-02 05:41:46|03362|14154|VBKG|891.57M|891570000|14.01|109732|-56.61|37|2024-11-12|15/09/2024||||316700000|14.010000228882|1|2024-09-26|15/06/2024|0.13|0.18|339950000|400070000|16.030000686646|1
2024-11-02 05:41:55|03363|949646|V6CG|27.1M|27100000|3.05|2955|-60.65|33|2024-11-14|15/09/2024|||||3.0499999523163|1|2024-08-08|15/06/2024|||22700000||3.6199998855591|1
2024-11-02 05:42:04|03364|1052408|VBX|22.01M|22010000|1.06|16765|-21.77|30|2024-11-14|15/09/2024|||||1.0900000333786|1|2024-08-13|15/06/2024|||||1.3799999952316|1
2024-11-02 05:42:14|03365|19937|YOCG|52.49M|52490000|15.1|2217|34.22|32|2024-11-18|15/09/2024|||||15.10000038147|1|2024-08-19|15/06/2024|||8300000||17|1
2024-11-02 05:42:26|03366|50009|2018|36.55B|36550000000|30.5|6568427|110.93|44|2024-11-07|15/09/2024||0.55||7100000000|30.5|1|2024-08-22|15/06/2024|0.23|0.21|5840000000|5730000000|29.85000038147|1
2024-11-02 05:42:38|03367|32502|1299|677.06B|677060000000|62.25|40235628|-8.86|33|2024-11-27|15/09/2024|||||62.25|1|2024-08-21|15/06/2024||0.30||20690000000|52.099998474121|1
2024-11-02 05:42:47|03368|1155537|9988|1.73T|1730000000000|95|83252537|18.01|34|2025-01-29|15/12/2024||2.69||308010000000|95|1|2024-11-14|15/09/2024||2.02||262770000000|95|1
2024-11-02 05:42:53|03369|946376|0241|62.56B|62560000000|3.89|76004270|-17.06|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-11-02 05:43:01|03370|100123|2020|238.22B|238220000000|84.2|12989544|-5.13|29|2024-11-27|15/09/2024|||||84.199996948242|1|2024-08-27|15/06/2024||1.87|||71.449996948242|1
2024-11-02 05:43:13|03371|101147|3988|1.44T|1440000000000|3.76|289538753|34.29|37|2024-10-30|15/09/2024|0.19|0.18|161180000000|144140000000|3.7699999809265|1|2024-08-29|15/06/2024|0.18|0.19|150470000000|156260000000|3.6099998950958|1
2024-11-02 05:43:23|03372|8580|2388|271.72B|271720000000.00003|25.7|12493063|22.38|45|2024-10-29|15/09/2024|||18480000000|17380000000|25.64999961853|1|2024-08-29|15/06/2024||1.63|17540000000||23.5|1
2024-11-02 05:43:31|03373|1141315|1876|105.11B|105110000000|7.97|21365654|-46.87|22|2025-02-27|15/12/2024||0.0074||1330000000|7.9699997901917|1|2024-10-30|15/09/2024|0.0175|0.02|1710000000|1830000000|8.4399995803833|1
2024-11-02 05:43:40|03374|13884|1211|877.73B|877730000000|277.6|7458298|19.66|44|2024-10-30|15/09/2024|8.68|3.98|201120000000|200860000000|297|1|2024-08-28|15/06/2024|3.11|3.11|176180000000|176180000000|230.19999694824|1
2024-11-02 05:43:51|03375|8572|0939|1.57T|1570000000000|6.16|460205196|37.19|45|2024-10-30|15/09/2024|0.3203|0.34|162470000000|173190000000|6.0500001907349|1|2024-08-30|15/06/2024|0.31|0.31|179520000000|179550000000|5.6300001144409|1
2024-11-02 05:44:00|03376|8581|2628|1.09T|1090000000000.0001|16.42|74468760|54.61|45|2024-10-30|15/09/2024|2.34|0.58|||16.819999694824|1|2024-08-29|15/06/2024||0.43||461402000000|11.159999847412|1
2024-11-02 05:44:12|03377|13888|2319|69.35B|69350000000|17.68|36109835|-31.21|30|2024-11-27|15/09/2024|||||17.680000305176|1|2024-08-28|15/06/2024||0.85|||12.340000152588|1
2024-11-02 05:44:23|03378|32495|3968|1.03T|1030000000000|38.2|26303943|28.84|45|2024-10-29|15/09/2024|1.52|1.45|79140000000|79800000000|39.299999237061|1|2024-08-29|15/06/2024|1.42|1.4|85700000000|86140000000|34.599998474121|1
2024-11-02 05:44:32|03379|8573|0941|1.57T|1570000000000|71.6|27875243|14.47|33|2024-10-21|15/09/2024|1.4|1.4|244700000000|244700000000|73.75|1|2024-08-08|15/06/2024|1.4|1.4|283000000000|545108000000|71.5|1
2024-11-02 05:44:42|03380|8567|0688|169.65B|169650000000|15.5|33901874|3.2|45|2024-10-25|15/09/2024||2.15|22650000000||14.819999694824|1|2024-08-28|15/06/2024||0.99||93448000000|12.199999809265|1
2024-11-02 05:44:53|03381|8563|0386|774.2B|774200000000|4.41|144487504|8.62|44|2024-10-28|15/09/2024|0.066|0.12|790410000000|819910000000|4.5599999427795|1|2024-08-22|15/06/2024|0.15|0.17|786160000000|786170000000|4.960000038147|1
2024-11-02 05:45:03|03382|32494|1109|190.75B|190750000000|26.75|26092979|-7.92|32|2024-11-27|15/09/2024|||||26.75|1|2024-08-27|15/06/2024||1.75||106131000000|22|1
2024-11-02 05:45:12|03383|8568|0762|208.99B|208990000000|6.83|48397659|38.82|45|2024-10-22|15/09/2024|||92800000000|92800000000|6.8499999046326|1|2024-08-15|15/06/2024||0.44|97850000000|200281000000|6.1799998283386|1
2024-11-02 05:45:22|03384|8559|0267|266.18B|266180000000|9.15|24069011|35.96|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-11-02 05:45:31|03385|954932|1113|111.64B|111640000000|31.9|6815356|-19.04|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-11-02 05:45:41|03386|8541|0001|157.22B|157220000000|41.05|7741964|1.86|37|2024-11-27|15/09/2024|||||41.049999237061|1|2024-08-15|15/06/2024||3.41|||41.299999237061|1
2024-11-02 05:45:51|03387|8574|1038|138.58B|138580000000|55|3454205|48.45|28|2024-11-27|15/09/2024|||||55|1|2024-08-14|15/06/2024||1.67|||56.75|1
2024-11-02 05:46:01|03388|8542|0002|168.51B|168510000000|66.7|3576943|14.21|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-11-02 05:46:12|03389|8570|0883|906.96B|906960000000|18.38|121789217|41.82|31|2024-10-28|15/09/2024|0.78|0.73|99250000000||18.920000076294|1|2024-08-28|15/06/2024|0.84|0.69|115300000000|115300000000|21.39999961853|1
2024-11-02 05:46:23|03390|50008|2007|13.44B|13440000000|0.49|144752000|-30|34|2024-11-27|15/09/2024|||||0.48500001430511|1|2024-08-28|15/06/2024||-0.39||79947000000|0.48500001430511|1
2024-11-02 05:46:29|03391|1093887|6098|19.86B|19860000000|5.94|36192613|-8.36|0||
2024-11-02 05:46:40|03392|100083|1093|61.42B|61420000000|5.27|116736690|-23.07|43|2024-11-19|15/09/2024||0.14||8070000000|5.2699999809265|1|2024-08-21|15/06/2024|0.12|0.1214|7300000000|8510000000|6.0199999809265|1
2024-11-02 05:46:55|03393|49962|0027|152.32B|152320000000|34.85|19513500|-19.48|45|2025-02-27|15/12/2024||0.67||11510000000|34.849998474121|1|2024-11-07|15/09/2024||0.6||10900000000|34.849998474121|1
2024-11-02 05:47:04|03394|49968|0175|139.36B|139360000000|13.84|75404367|50.6|34|2024-11-14|15/09/2024|||||13.840000152588|1|2024-08-21|15/06/2024|||54990000000|54990000000|7.8699998855591|1
2024-11-02 05:47:11|03395|1096193|6862|88.85B|88850000000|15.94|27143328|-5.46|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
2024-11-02 05:47:19|03396|8557|0101|32.1B|32100000000|6.71|17415067|-36.82|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
2024-11-02 05:47:29|03397|8548|0011|179.57B|179570000000|95.4|2668440|5.3|37|2024-11-27|15/09/2024|||||95.400001525879|1|2024-07-31|15/06/2024||4.86|||101.69999694824|1
2024-11-02 05:47:37|03398|8549|0012|122.25B|122250000000|25.25|5064396|17.44|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
2024-11-02 05:47:44|03399|13830|1044|26.84B|26840000000|23.1|2387321|-12|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-11-02 05:47:53|03400|8543|0003|113.27B|113270000000|6.07|22285556|9.17|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
2024-11-02 05:48:03|03401|8564|0388|394.02B|394020000000|311.6|11552774|13.06|46|2025-02-26|15/12/2024||2.73||6410000000|311.60000610352|1|2024-10-23|15/09/2024|2.48|2.43|5370000000|5400000000|311|1
2024-11-02 05:48:13|03402|8545|HSBA|1.28T|1280000000000|71.6|22611481|28.61|40|2025-02-25|15/12/2024||1.9||121910000000|71.599998474121|1|2024-10-29|15/09/2024|2.64|2.34|133740000000|126390000000|69.050003051758|1
2024-11-02 05:48:23|03403|8577|1398|2.22T|2220000000000|4.75|427619754|25.66|45|2024-10-30|15/09/2024|0.25|0.25|197110000000|182680000000|4.6999998092651|1|2024-08-30|15/06/2024|0.23|0.245|193250000000|205710000000|4.6199998855591|1
2024-11-02 05:48:33|03404|50066|2331|40.93B|40930000000|15.9|37539147|-38.49|30|2024-11-27|15/09/2024|||||15.89999961853|1|2024-08-14|15/06/2024||0.64|||13.920000076294|1
2024-11-02 05:48:41|03405|49988|0823|93.79B|93790000000|36.4|10303038|-4.84|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
2024-11-02 05:48:50|03406|49991|0960|89.76B|89760000000|13.04|40290339|13.59|30|2024-11-27|15/09/2024||1.70|||13.039999961853|1|2024-08-23|15/06/2024||0.98||88690000000|8.5299997329712|1
2024-11-02 05:48:59|03407|1096030|3690|1.11T|1110000000000|187.6|43583730|73.7|26|2024-11-22|15/09/2024||1.93||91680000000|187.60000610352|1|2024-08-28|15/06/2024|2.17|2.1|82250000000|80340000000|106.19999694824|1
2024-11-02 05:49:06|03408|8555|0066|176.47B|176470000000|28.35|4470677|-5.81|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
2024-11-02 05:49:20|03409|8552|0017|19.83B|19830000000|7.88|16628247|-41.13|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
2024-11-02 05:49:29|03410|8569|0857|1.59T|1590000000000|5.9|185210541|13.68|45|2024-10-29|15/09/2024|0.24|0.22|702410000000|799370000000|5.9400000572205|1|2024-08-26|15/06/2024|0.23|0.27|741690000000|741690000000|6.7600002288818|1
2024-11-02 05:49:40|03411|8579|2318|1.01T|1010000000000|48.05|73066987|19.38|45|2024-10-21|15/09/2024|2.52|1.62|||49.950000762939|1|2024-08-21|15/06/2024||2.26||451571000000|34.400001525879|1
2024-11-02 05:49:48|03412|8546|0006|110.82B|110820000000|52|5316055|34.02|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-11-02 05:49:57|03413|38075|1928|169.15B|169150000000|20.9|28888917|1.21|41|2025-02-14|15/12/2024||0.0278||1820000000|20.89999961853|1|2024-11-04|15/09/2024||0.02||1770000000|20.89999961853|1
2024-11-02 05:50:07|03414|50011|2313|90.34B|90340000000|60.1|6534287|-25.99|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
2024-11-02 05:50:16|03415|8551|0016|246.89B|246890000000|85.2|5011052|3.15|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
2024-11-02 05:50:26|03416|49999|1177|65.54B|65540000000.00001|3.6|67320434|16.5|44|2024-12-02|15/09/2024|||||3.5999999046326|1|2024-08-13|15/06/2024|||||2.9500000476837|1
2024-11-02 05:50:35|03417|943521|2382|53.42B|53420000000|48.8|11154470|-25.33|36|2024-11-27|15/09/2024||||35554000000|48.799999237061|1|2024-08-20|15/06/2024||1.15||16828000000|46.099998474121|1
2024-11-02 05:50:45|03418|50040|0669|206.31B|206310000000|112.6|5101607|58.04|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2024-11-02 05:50:54|03419|102047|0700|3.85T|3850000000000|419.2|22510235|45.25|42|2024-11-13|15/09/2024||5.67||167700000000|419.20001220703|1|2024-08-14|15/06/2024|6.01|5.1|161120000000|160840000000|378.60000610352|1
2024-11-02 05:51:03|03420|943436|0288|86.27B|86270000000|6.1|29598384|28.96|32|2024-10-29|15/09/2024|||6570000000|6380000000|6.3000001907349|1|2024-08-13|15/06/2024|||6110000000|6050000000|5.2600002288818|1
2024-11-02 05:51:11|03421|100118|1997|69.99B|69990000000|23.05|5024552|-16.03|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
2024-11-02 05:51:18|03422|1167625|2269|66.98B|66980000000.00001|16.32|82886647|-65.28|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-11-02 05:51:26|03423|1075487|1810|679.95B|679950000000|27.3|147934276|81.03|29|2024-11-19|15/09/2024||0.19||89890000000|27.299999237061|1|2024-08-21|15/06/2024|0.2|0.1849|88890000000|87200000000|17.680000305176|1
2024-11-02 05:51:34|03424|49989|0868|38.21B|38210000000|8.77|14466752|-1.9|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
2024-11-02 05:51:46|03425|943468|0968|34.95B|34950000000|3.85|92301220|-18.09|33|2024-11-27|15/09/2024|||||3.8499999046326|1|2024-07-31|15/06/2024|||||3.5|1
2024-11-02 05:51:58|03426|1081715|AL2SI|85.97M|85970000|3.86|49601|426.71|28|2024-11-27|15/09/2024|||||3.8599998950958|1|2024-09-25|15/05/2024|||||3.9000000953674|1
2024-11-02 05:52:08|03427|1167759|TRACT|50.5M|50500000|0.69|18798|-75.62|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2024-11-02 05:52:19|03428|17634|ALAST|6.21M|6210000|0.48|201|4.35|32|2024-11-27|15/09/2024|||||0.48199999332428|1|2024-09-24|15/06/2024|||||0.48199999332428|1
2024-11-02 05:52:28|03429|17629|ABS|66.2M|66200000|1.02|32537|-59.2|35|2024-11-27|15/09/2024|||||1.0160000324249|1|2024-09-30|15/06/2024|||||1.0260000228882|1
2024-11-02 05:52:37|03430|17675|BITI|296.69M|296690000|5|45310|3.2|33|2024-11-08|15/09/2024|||||5|1|2024-09-24|15/06/2024|||||4.4499998092651|1
2024-11-02 05:52:48|03431|991239|ABEO|78.57M|78570000|10.45|376|-39.6|32|2024-12-03|15/09/2024|||||10.449999809265|1|2024-07-18|15/06/2024|||||11|1
2024-11-02 05:52:58|03432|949746|ABNX|43.62M|43620000|1.258|35032|-4.7|30|2024-11-14|15/09/2024|||||1.2580000162125|1|2024-09-26|15/06/2024|||||1.2920000553131|1
2024-11-02 05:53:08|03433|955665|ABVX|601.19M|601190000|9.5|21179|6.86|32|2024-11-07|15/09/2024||-0.65||3410000|9.5|1|2024-09-09|15/06/2024|-0.65|-0.65|3410000|3410000|10.89999961853|1
2024-11-02 05:53:18|03434|15274|ABO|58.66M|58660000|5.55|698|2.78|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
2024-11-02 05:53:27|03435|17630|CFMP|57.21M|57210000|0.346|20145|0|32|2024-11-27|15/09/2024|||||0.3459999859333|1|2024-08-28|15/06/2024|||||0.37799999117851|1
2024-11-02 05:53:37|03436|386|ACCP|9.99B|9990000000|41.85|717586|36.32|39|2024-10-24|15/09/2024|||1430000000|1410000000|42.389999389648|1|2024-07-25|15/06/2024|0.9|0.9||2575000000|37.240001678467|1
2024-11-02 05:53:43|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
2024-11-02 05:53:54|03438|17676|DTNC|4.35M|4350000|1.305|1212|1.56|34|2024-11-27|15/09/2024|||||1.3049999475479|1|2024-09-13|15/06/2024|||||1.3500000238419|1
2024-11-02 05:54:04|03439|17677|ALATI|64.27M|64269999.99999999|3.2|6674|-14.44|29|2024-11-20|15/09/2024|||||3.2000000476837|1|2024-09-24|15/06/2024|||139700000|139700000|3.5199999809265|1
2024-11-02 05:54:15|03440|40297|ADOC|155.41M|155410000|10.2|119398|22.16|32|2024-10-30|15/09/2024|||0.00||9.539999961853|1|2024-09-19|15/06/2024|||0.00|0.00|5.6999998092651|1
2024-11-02 05:54:26|03441|7106|ALDUX|8.87M|8870000|1.425|5889|17.77|36|2024-11-08|15/09/2024|||||1.4249999523163|1|2024-07-24|15/06/2024|||||1.5549999475479|1
2024-11-02 05:54:34|03442|1055913|ALDVI|24.57M|24570000|2|47129|3.09|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
2024-11-02 05:54:44|03443|17681|ALAVI|59.04M|59040000|15.6|162|-9.83|31|2024-11-27|15/09/2024|||||15.60000038147|1|2024-09-24|15/06/2024|||||13.89999961853|1
2024-11-02 05:54:57|03444|6962|ADP|10.67B|10670000000|108.1|85952|-1.28|40|2025-02-13|15/12/2024||3.11||1490000000|108.09999847412|1|2024-10-24|15/09/2024|||1720000000|1720000000|108.59999847412|1
2024-11-02 05:55:04|03445|1082118|AFME|73.95M|73950000|1.88|2774|47.45|10|2024-11-27|15/09/2024|||||1.8799999952316|1|2024-09-26|15/06/2024|||||1.8799999952316|1
2024-11-02 05:55:15|03446|385|AIRF|2.31B|2310000000|8.81|1250040|-21.2|45|2024-11-07|15/09/2024||2.67||8980000000|8.8100004196167|1|2024-07-25|15/06/2024|0.6831|0.68|7950000000|7950000000|7.9200000762939|1
2024-11-02 05:55:23|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
2024-11-02 05:55:35|03448|17824|AKW|247.19M|247190000|9.38|3772|-35.93|36|2024-11-07|15/09/2024|||||9.3800001144409|1|2024-09-19|15/06/2024|||265300000|265300000|9.75|1
2024-11-02 05:55:44|03449|17895|AAA|195.14M|195140000|4.3|804|-56.12|26|2024-11-27|15/09/2024|||||4.3000001907349|1|2024-08-28|15/06/2024|||91600000|91600000|6.3000001907349|1
2024-11-02 05:55:53|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
2024-11-02 05:56:01|03451|1012045|AYV|5.18B|5180000000|6.35|352101|-2.98|31|2025-02-06|15/12/2024||0.2306||4300000000|6.3449997901917|1|2024-10-31|15/09/2024|0.15|0.25|6340000000|5070000000|6.1449999809265|1
2024-11-02 05:56:09|03452|17678|ALDV|7.48M|7480000|0.0555|91155|-9.76|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2024-11-02 05:56:19|03453|17684|ALNEO|12.83M|12830000|0.495|18228|-43.53|30|2024-11-27|15/09/2024|||||0.49500000476837|1|2024-08-28|15/06/2024|||||0.48199999332428|1
2024-11-02 05:56:26|03454|17685|ALMP|846.37M|846370000|23.2|691|-8.3|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2024-11-02 05:56:37|03455|17632|IMAF|2.2B|2200000000|100.6|3841|36.13|34|2024-11-07|15/09/2024|||||100.59999847412|1|2024-07-30|15/06/2024|||||95.5|1
2024-11-02 05:56:44|03456|17686|AREIT|819.09M|819090000|468|1|6.36|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2024-11-02 05:56:54|03457|7048|LTEN|2.77B|2770000000|79.6|40546|-30.11|39|2025-02-25|15/12/2024||||1050000000|79.599998474121|1|2024-10-24|15/09/2024|||1010000000|1020000000|88.699996948242|1
2024-11-02 05:57:07|03458|943297|ALTUR|43.19M|43190000|11|5494|23.6|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2024-11-02 05:57:19|03459|955666|AMPLI|151.64M|151640000|3.16|1296|-6.51|32|2024-11-21|15/09/2024|||||3.1600000858307|1|2024-10-23|15/06/2024|||||3.1400001049042|1
2024-11-02 05:57:28|03460|961654|AMUN|13.72B|13720000000|67.35|123174|29.64|35|2025-02-04|15/12/2024||1.72||890910000|67.349998474121|1|2024-10-30|15/09/2024|1.65|1.63|862000000|857980000|70.699996948242|1
2024-11-02 05:57:38|03461|13813|APAM|1.79B|1790000000|24.82|166551|-9.78|46|2025-02-05|15/12/2024||0.74||1700000000|24.819999694824|1|2024-11-08|15/09/2024||0.59||1560000000|24.819999694824|1
2024-11-02 05:57:46|03462|1174451|ARAMI|534.13M|534130000|6.46|39177|87.25|6|2024-11-26|15/09/2024|||||6.460000038147|1|2024-07-23|15/06/2024|||573500000||4.5999999046326|1
2024-11-02 05:57:56|03463|17633|ARGAN|1.74B|1740000000|68.7|9585|0.29|30|2025-01-16|15/12/2024|||||68.699996948242|1|2024-10-01|15/09/2024|||||73.699996948242|1
2024-11-02 05:58:08|03464|6980|AKE|6.04B|6040000000|80.85|143471|-10.05|46|2025-02-20|15/12/2024||1.85||2320000000|80.849998474121|1|2024-11-06|15/09/2024||2.3||2430000000|80.849998474121|1
2024-11-02 05:58:21|03465|17662|ARTE|50.14M|50140000|10.1|41|-35.67|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
2024-11-02 05:58:29|03466|32437|PRC|28.34M|28340000|4.26|4579|-26.17|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
2024-11-02 05:58:39|03467|17792|ARTO|2.57B|2570000000|9650|52|102.73|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2024-11-02 05:58:46|03468|978752|ALEMS|28.3M|28300000|0.019|44714|11.76|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2024-11-02 05:58:56|03469|7111|ASY|584.99M|584990000|39.65|14231|0.63|36|2024-10-24|15/09/2024|||144100000|150800000|46.400001525879|1|2024-09-11|15/06/2024||||147000000|49.799999237061|1
2024-11-02 05:59:11|03470|13160|ALATA|47.47M|47470000|0.108|174710|1.69|30|2024-12-11|15/09/2024|||||0.10800000280142|1|2024-08-12|15/06/2024|||||0.1059999987483|1
2024-11-02 05:59:23|03471|943371|ATEME|52.74M|52740000|4.59|5705|-32.5|32|2024-10-17|15/09/2024|||||3.039999961853|1|2024-09-26|15/06/2024|||23000000|23000000|3.4900000095367|1
2024-11-02 05:59:32|03472|7019|ATOS|74.48M|74480000|0.67|1090488|-89.35|39|2024-10-24|15/09/2024|||2310000000|2280000000|0.71139997243881|1|2024-08-01|15/06/2024||0.92||5647000000|0.97500002384186|1
2024-11-02 05:59:42|03473|17690|AUBT|589.97M|589970000|45.5|6181|37.05|34|2024-11-27|15/09/2024||||129450000|45.5|1|2024-09-11|15/06/2024|||130300000|131970000|36|1
2024-11-02 05:59:51|03474|17691|AUCP|11.61M|11610000|8.2|2727|23.31|31|2024-11-27|15/09/2024|||||8.1999998092651|1|2024-08-23|15/06/2024|||||6.5999999046326|1
2024-11-02 06:00:00|03475|17692|AUER|63.35M|63350000|6.76|1653|25.19|30|2024-11-05|15/09/2024|||||6.7600002288818|1|2024-09-25|15/06/2024|||65900000||5.4400000572205|1
2024-11-02 06:00:16|03476|17693|ALAUR|24.5M|24500000|6.22|3698|236.22|29|2024-11-13|15/09/2024|||||6.2199997901917|1|2024-10-30|15/06/2024|||||6.2199997901917|1
2024-11-02 06:00:27|03477|7129|AVOM|6.27M|6270000|0.0848|124975|-47.65|33|2024-12-18|15/09/2024|||||0.08479999750853|1|2024-08-28|15/06/2024|||||0.09000000357628|1
2024-11-02 06:00:39|03478|14167|AXW|807.49M|807490000|27.8|3958|20.87|32|2024-10-24|15/09/2024|||112400000||26|1|2024-07-19|15/06/2024|||71700000||25.366540908813|1
2024-11-02 06:00:47|03479|7615|BAIN|2.6B|2600000000|106|433|1.92|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2024-11-02 06:00:59|03480|1011051|BALYO|10.66M|10660000|0.311|10588|-63.24|30|2024-10-24|15/09/2024|||7050000||0.41027700901031|1|2024-09-26|15/06/2024|||8540000||0.47999998927116|1
2024-11-02 06:01:15|03481|17699|BBUI|4.75M|4750000|7.2|104|-25|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
2024-11-02 06:01:25|03482|17656|BASS|765.25M|765250000|46|492|15.58|33|2024-11-20|15/09/2024|||||46|1|2024-09-20|15/06/2024|||||42.799999237061|1
2024-11-02 06:01:35|03483|17700|BATD|131.36M|131360000.00000001|17.98|3928|-13.76|35|2024-11-14|15/09/2024||||137000000|17.979999542236|1|2024-10-23|15/06/2024||||139100000|20.049999237061|1
2024-11-02 06:01:43|03484|1173833|BLV|1.51B|1510000000|15|5326|56.9|15|2024-10-23|15/09/2024||0.02|||15|1|2024-08-01|15/06/2024||0.013|||13.779999732971|1
2024-11-02 06:01:52|03485|7056|CHBE|803.96M|803960000|9.97|95554|-13.15|37|2024-11-06|15/09/2024|||||9.9700002670288|1|2024-09-25|15/06/2024|||417700000|350280000|8.9300003051758|1
2024-11-02 06:02:03|03486|7033|BICP|2.75B|2750000000|66.7|29262|10.43|45|2024-10-23|15/09/2024|||539850000|536300000|59|1|2024-07-31|15/06/2024|1.92||617800000|627100000|57.599998474121|1
2024-11-02 06:02:17|03487|17702|BGBN|36.82M|36820000|1.99|18808|-34.75|34|2024-11-25|15/09/2024||||77450000|1.9900000095367|1|2024-07-30|15/06/2024|||57900000||2.25|1
2024-11-02 06:02:28|03488|7078|BIOX|12.1B|12100000000|102.5|95789|10.62|40|2025-02-26|15/12/2024||2.24||1100000000|102.5|1|2024-10-30|15/09/2024|||968700000|958570000|106.59999847412|1
2024-11-02 06:02:35|03489|17704|BLEE|155.21M|155210000|138|12|-22.47|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2024-11-02 06:02:47|03490|7031|BOIR|566.01M|566010000|32.6|851|-19.01|39|2024-11-27|15/09/2024|||||32.599998474121|1|2024-09-04|15/06/2024|||||32.799999237061|1
2024-11-02 06:02:57|03491|13163|BOLL|16.38B|16379999999.999998|5.78|1050738|10.73|37|2024-11-04|15/09/2024|||||5.7750000953674|1|2024-07-31|15/06/2024|||||5.7649998664856|1
2024-11-02 06:03:07|03492|7113|BOND|212.65M|212650000|6.62|31539|-35.48|36|2024-11-07|15/09/2024|||||6.6199998855591|1|2024-10-04|15/06/2024|||593800000|593800000|6.7199997901917|1
2024-11-02 06:03:16|03493|945125|BIOS|2.07M|2069999.9999999998|0.0078|2781919|-83.04|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2024-11-02 06:03:23|03494|1153014|ALBOO|2.54K|2540|0.3|7674|-99.35|6|2022-10-13|15/06/2022|-0.39||-12270||3370000|1|2021-09-27|15/06/2021|-0.98||38000||8680000|1
2024-11-02 06:03:32|03495|17638|BDRP|237.4M|237400000|4.6|4729|-17.86|30|2024-10-29|15/09/2024|||||4.6999998092651|1|2024-07-25|15/06/2024|||||5|1
2024-11-02 06:03:42|03496|8788|BVI|13.15B|13150000000|29.36|649802|30.84|40|2025-02-25|15/12/2024||0.7279||3066000000|29.360000610352|1|2024-10-23|15/09/2024|||1550000000|1550000000|29.60000038147|1
2024-11-02 06:03:51|03497|17707|BULY|617.02M|617020000|352|104|-16.19|29|2024-11-04|15/09/2024|||||352|1|2024-07-25|15/06/2024|||||384|1
2024-11-02 06:03:59|03498|17708|CAT31|320.59M|320590000|70|346|5.26|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2024-11-02 06:04:08|03499|17709|CAFO|78.01M|78010000|8.48|1146|-6.81|30|2024-11-27|15/09/2024|||||8.4799995422363|1|2024-08-28|15/06/2024|||||8.6000003814697|1
2024-11-02 06:04:15|03500|943236|CRTO|460.64M|460640000|73.5|218|-5.14|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2024-11-02 06:04:26|03501|40300|CNDF|790.05M|790050000|13.67|4650|8.85|34|2024-10-28|15/09/2024|||||12.35000038147|1|2024-07-23|15/06/2024|||||12.810000419617|1
2024-11-02 06:04:33|03502|40303|CALCi|623.34M|623340000|84.4|334|-4.3|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
2024-11-02 06:04:40|03503|40309|CRBP2|1.05B|1050000000|18.94|4487|7.01|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
2024-11-02 06:04:47|03504|943230|CCNP|474.35M|474350000|78.4|333|2.08|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2024-11-02 06:04:54|03505|943238|CAIF|1.74B|1740000000|62.59|705|-7.96|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2024-11-02 06:05:02|03506|40311|CRLA|1.03B|1030000000|52|565|10.64|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2024-11-02 06:05:10|03507|943234|CIV|386.28M|386280000|64.1|323|4.23|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2024-11-02 06:05:18|03508|943235|CRLO|468.11M|468110000|57.77|184|1.35|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2024-11-02 06:05:27|03509|943237|CRSU|544.52M|544520000|120.02|219|0.44|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2024-11-02 06:05:37|03510|17720|CCAP|5.37B|5370000000|96|1020|65.52|15|2023-04-27|15/12/2022|9.29||100000||67.5|1|2022-09-30|15/06/2022|10.9||100000||55|1
2024-11-02 06:05:46|03511|17710|ALCAP|6.75M|6750000|3.08|605|-23|30|2024-12-19|15/09/2024|||||3.079999923706|1|2024-08-28|15/06/2024|||||3.170000076294|1
2024-11-02 06:05:56|03512|17728|CARM|2.45B|2450000000|17.3|70743|22.18|29|2024-10-17|15/09/2024|||||18.700000762939|1|2024-07-24|15/06/2024|||||16.659999847412|1
2024-11-02 06:06:03|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
2024-11-02 06:06:12|03514|6959|CASP|878.81M|878810000|2.192|108519|-97.7|34|2024-10-31|15/09/2024|||||2.2295000553131|1|2024-07-30|15/06/2024|||||3.5585000514984|1
2024-11-02 06:06:21|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
2024-11-02 06:06:31|03516|17848|CATGR|140.09M|140090000|4.68|33396|-22.13|30|2024-12-02|15/08/2024||||45600000|4.6799998283386|1|2024-07-15|15/05/2024|||61800000||4.8800001144409|1
2024-11-02 06:06:41|03517|40305|CBOT|128.13M|128130000|3.6|18127|2.56|33|2024-11-27|15/09/2024|||||3.5999999046326|1|2024-09-18|15/06/2024|||||3.6199998855591|1
2024-11-02 06:06:51|03518|7728|CGDM|163.17M|163170000|11.9|3598|-32.39|40|2024-10-24|15/09/2024|||156800000||12.35000038147|1|2024-09-26|15/06/2024|||163100000|163100000|12.449999809265|1
2024-11-02 06:07:05|03519|101936|CYAD|12.22M|12220000|0.3|18873|-48.28|35|2024-11-07|15/09/2024|||||0.29499998688698|1|2024-09-13|15/06/2024||-0.59|||0.23950000107288|1
2024-11-02 06:07:10|03520|17716|CFI|426.84K|426840|0.5|405|-20.63|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2024-11-02 06:07:21|03521|7051|VIRI|263.17M|263170000.00000003|36.75|35910|-46.52|46|2025-02-27|15/12/2024||||319000000|36.75|1|2024-10-31|15/09/2024|0.5||246000000|269000000|37.185001373291|1
2024-11-02 06:07:30|03522|7089|CRIP|222.36M|222360000|9.46|5237|22.38|30|2024-11-12|15/09/2024|||||9.460000038147|1|2024-09-05|15/06/2024|||196500000|193200000|12.119999885559|1
2024-11-02 06:07:36|03523|17806|CHSS|3.36M|3360000|7|15|-12.5|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
2024-11-02 06:07:48|03524|6954|DIOR|102.83B|102830000000|570|4305|-15.68|38|2025-01-23|15/12/2024|||||570|1|2024-10-15|15/09/2024|||||603|1
2024-11-02 06:07:59|03525|17718|ALCBX|9.63M|9630000|0.0466|6545112|124.04|29|2024-11-27|15/09/2024|||||0.04659999907017|1|2024-09-26|15/06/2024|||||0.05000000074506|1
2024-11-02 06:08:06|03526|17653|IFDE|71.73M|71730000|61|185|9.91|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2024-11-02 06:08:16|03527|17722|ALCIS|70.86M|70860000|9.1|3962|-0.22|32|2024-11-04|15/09/2024|||||9.1000003814697|1|2024-09-13|15/06/2024|||108100000|108100000|8.2200002670288|1
2024-11-02 06:08:28|03528|7154|AVQ|80.12M|80120000|1.41|96701|1.29|31|2024-11-13|15/09/2024|||||1.4119999408722|1|2024-10-30|15/06/2024|||100000000||1.3519999980927|1
2024-11-02 06:08:35|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
2024-11-02 06:08:46|03530|989560|CNV|35.38M|35380000|0.103|1671|-91.42|32|2024-10-28|15/09/2024|||||0.34999999403954|1|2024-07-23|15/06/2024|||||2.4900000095367|1
2024-11-02 06:08:55|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
2024-11-02 06:09:09|03532|943321|COFA|2.22B|2220000000|14.88|117385|27.84|35|2024-11-05|15/09/2024||||268000000|14.880000114441|1|2024-08-05|15/06/2024|||363500000|471000000|13.539999961853|1
2024-11-02 06:09:19|03533|17724|COHE|43.1M|43100000|7.58|1684|75.46|34|2024-11-27|15/09/2024|||||7.5799999237061|1|2024-09-25|15/06/2024|||||6.6599998474121|1
2024-11-02 06:09:27|03534|17725|COLP|5.71B|5710000000|175|15244|0.57|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2024-11-02 06:09:35|03535|7093|ODET|6.56B|6560000000|1550|344|17.6|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2024-11-02 06:09:45|03536|7768|CDAF|758.82M|758820000|15|29048|9.17|36|2025-01-23|15/12/2024|||||15|1|2024-12-03|15/09/2024|||||15|1
2024-11-02 06:09:54|03537|17727|CRTS|9.41M|9410000|130|111|1.56|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2024-11-02 06:10:05|03538|7015|CVO|5.86B|5860000000|52.85|112133|23.08|37|2024-10-22|15/09/2024|||||53.099998474121|1|2024-07-22|15/06/2024||2.26||583150000|45.779998779297|1
2024-11-02 06:10:16|03539|17647|COVH|2.81B|2810000000|19|2770|14.8|36|2024-11-27|15/09/2024|||||19|1|2024-07-17|15/06/2024|||||14|1
2024-11-02 06:10:24|03540|943229|CRAP|583.88M|583880000|78.5|214|2.16|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2024-11-02 06:10:32|03541|943239|CMO|338.42M|338420000|64.5|214|-9.79|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2024-11-02 06:10:39|03542|17729|CROS|94.1M|94100000|8.85|65|5.99|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
2024-11-02 06:10:49|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
2024-11-02 06:10:59|03544|17734|AM|14.55B|14550000000|186.5|36653|2.02|36|2024-11-27|15/09/2024|||||186.5|1|2024-07-24|15/06/2024||5.92||2811000000|162.19999694824|1
2024-11-02 06:11:11|03545|40314|DBV|73.98M|73980000|0.77|193859|-61.84|38|2024-11-04|15/09/2024||-0.32||1260000|0.76899999380112|1|2024-07-30|15/06/2024|-0.3142|-0.42|1110000|1560000|0.90499997138977|1
2024-11-02 06:11:17|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
2024-11-02 06:11:28|03547|17679|DKUPL|146.4M|146400000|36.9|476|49.39|31|2024-11-29|15/09/2024|||||36.900001525879|1|2024-09-30|15/06/2024|||||37|1
2024-11-02 06:11:36|03548|17736|ALDLT|465.53M|465530000|65|837|-6.34|29|2024-11-07|15/09/2024|||||65|1|2024-09-02|15/06/2024|||98000000|98000000|69.400001525879|1
2024-11-02 06:11:48|03549|9069|DBG|831.56M|831560000|5.22|136327|26.51|37|2024-12-04|15/09/2024|||||5.2199997901917|1|2024-08-28|15/06/2024|||||5.0300002098083|1
2024-11-02 06:11:56|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
2024-11-02 06:12:06|03551|17738|ALDMS|15.2M|15200000|0.84|11492|-12.5|33|2024-11-27|15/09/2024|||||0.83999997377396|1|2024-08-28|15/06/2024|||||0.93800002336502|1
2024-11-02 06:12:14|03552|17919|DPAP|50.37M|50370000|515|7|12.45|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2024-11-02 06:12:24|03553|13146|EDEN|7.26B|7260000000|29.76|641736|-41.81|40|2025-02-18|15/12/2024||1.26||727500000|29.760000228882|1|2024-10-24|15/09/2024|||619000000|634750000|34.409999847412|1
2024-11-02 06:12:33|03554|17743|ALGID|6.36M|6360000|0.391|23243|-36.94|32|2024-10-28|15/09/2024|||||0.32699999213219|1|2024-10-22|15/06/2024|||||0.30399999022484|1
2024-11-02 06:12:43|03555|6995|FOUG|8.23B|8230000000|86.16|248276|-1.35|39|2024-10-17|15/09/2024|||5840000000|5840000000|89.559997558594|1|2024-08-28|15/06/2024|||5900000000|5820000000|94.080001831055|1
2024-11-02 06:12:54|03556|100156|EKI|106.49M|106490000|3.95|10654|-17.71|34|2025-03-05|15/12/2024||||34600000|3.9449999332428|1|2024-10-15|15/09/2024|||30400000|30000000|3.8399999141693|1
2024-11-02 06:13:03|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
2024-11-02 06:13:11|03558|17644|EDSP|777.88M|777880000|108.5|465|13.97|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
2024-11-02 06:13:19|03559|17744|EEMA|20.08M|20080000|3.5|421|5.42|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
2024-11-02 06:13:28|03560|943369|ELIOR|1.07B|1070000000.0000001|4.21|501996|125.25|35|2024-11-20|15/09/2024||0.04||2896000000|4.2080001831055|1|2024-08-30|15/06/2024|||||3.3199999332428|1
2024-11-02 06:13:37|03561|945685|ELIS|4.98B|4980000000|21.14|440908|33.21|33|2024-10-30|15/09/2024|||1180000000|1180000000|20.360000610352|1|2024-07-24|15/06/2024|||1150000000||20.260000228882|1
2024-11-02 06:13:48|03562|6948|ERMT|1.54B|1540000000|54.05|66571|-20.63|36|2024-10-24|15/09/2024|||||50.150001525879|1|2024-07-25|15/06/2024|||797200000|1532000000|92.849998474121|1
2024-11-02 06:13:57|03563|943352|PHXM|16.66M|16660000|1.664|6685|-63.87|33|2024-11-13|15/09/2024|||||1.6640000343323|1|2024-09-25|15/06/2024|||||1.6299999952316|1
2024-11-02 06:14:06|03564|17749|ESIG|891.53M|891530000|154|6486|3.36|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2024-11-02 06:14:18|03565|17907|ESPE|481.41K|481410|0.0092|512756|0|27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2024-11-02 06:14:27|03566|7042|ESSF|1.33B|1330000000|103.2|10851|75.66|32|2024-11-14|15/09/2024|||||103.19999694824|1|2024-09-12|15/06/2024|||||124|1
2024-11-02 06:14:35|03567|17819|EFIN|17.73M|17730000|0.262|353|-7.09|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2024-11-02 06:14:45|03568|25448|EURA|5.09B|5090000000|70.45|84199|27.63|36|2024-11-06|15/09/2024|||||70.449996948242|1|2024-07-26|15/06/2024|||||72.699996948242|1
2024-11-02 06:14:55|03569|13135|EURR|218.72M|218720000|3.5|33144|8.36|32|2024-05-09|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.5|1
2024-11-02 06:15:05|03570|943375|ENX|10.57B|10570000000|102|140006|51.11|37|2025-02-13|15/12/2024||1.51||406020000|102|1|2024-11-07|15/09/2024||1.6||397330000|102|1
2024-11-02 06:15:14|03571|17752|ALECP|50.14M|50140000|0.4|53292|-14.16|32|2024-12-12|15/09/2024|||||0.40000000596046|1|2024-08-09|15/06/2024|||||0.33799999952316|1
2024-11-02 06:15:24|03572|955667|EUCAR|2.55B|2550000000|0.509|3194398|0|26|2022-11-10|15/09/2022||||957000000|0.50900000333786|1|2022-08-01|15/06/2022||||696000000|0.50900000333786|1
2024-11-02 06:15:33|03573|7017|ETL|1.76B|1760000000|3.7|122822|-12.94|40|2025-02-14|15/12/2024||||307500000|3.7000000476837|1|2024-10-29|15/09/2024|||299700000|306080000|3.7460000514984|1
2024-11-02 06:15:43|03574|17737|EGR|49.41M|49410000|1.23|5750|-51|31|2024-11-27|15/09/2024|||||1.2300000190735|1|2024-09-30|15/06/2024|||||1.3799999952316|1
2024-11-02 06:15:52|03575|7747|EXEP|323.62M|323620000|47.7|370|8.41|33|2025-01-20|15/12/2024|||||47.700000762939|1|2024-12-19|15/09/2024|||||47.700000762939|1
2024-11-02 06:15:59|03576|17755|EEPC|373.35M|373350000|177.5|715|64.35|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2024-11-02 06:16:09|03577|6958|FRVIA|1.75B|1750000000|8.92|1206512|-46.92|40|2025-02-28|15/12/2024||1.10||7090000000|8.920000076294|1|2024-10-21|15/09/2024|||6360000000|6220000000|7.9619998931885|1
2024-11-02 06:16:21|03578|17758|ABLD|46.09M|46090000|2.86|22|-70.52|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||3.25|1
2024-11-02 06:16:28|03579|17756|FSDV|1.84M|1840000|16.2|6212|-19|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2024-11-02 06:16:36|03580|17712|FCMC|262.77M|262769999.99999997|1500|5|-12.28|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2024-11-02 06:16:46|03581|943348|ALGAE|30.45M|30450000|0.354|126662|10.63|24|2024-10-03|15/09/2024|||||0.40500000119209|1|2024-09-17|15/06/2024|||||0.41800001263618|1
2024-11-02 06:16:56|03582|17760|SACP|60.74M|60740000|28|1|0.72|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2024-11-02 06:17:05|03583|17761|PADI|427.28M|427280000|177|2|-5.35|30|2024-11-27|15/09/2024|||||177|1|2024-08-28|15/06/2024|||||176|1
2024-11-02 06:17:17|03584|943357|FGA|234.99M|234990000|5.74|5587|35.7|31|2024-12-11|15/09/2024|||||5.7399997711182|1|2024-09-04|15/06/2024|||||5.8200001716614|1
2024-11-02 06:17:24|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
2024-11-02 06:17:31|03586|40307|CFOA|5.27M|5270000|8.1|220|-86.03|0||
2024-11-02 06:17:46|03587|17763|FINM|1.52M|1520000|0.076|26231|-30.28|32|2024-11-27|15/09/2024|||||0.07599999755621|1|2024-08-28|15/06/2024|||||0.10000000149012|1
2024-11-02 06:17:54|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
2024-11-02 06:18:03|03589|17765|FIPP|15.92M|15920000|0.138|42765|2.99|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2024-11-02 06:18:15|03590|41353|FNAC|690.74M|690740000|25.5|20928|8.79|34|2025-02-26|15/12/2024||||2720000000|25.5|1|2024-10-15|15/09/2024|||1850000000|1870000000|27.60000038147|1
2024-11-02 06:18:23|03591|17767|BLIM|582.4K|582400|0.364|264|-40.81|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2024-11-02 06:18:33|03592|17768|ATLD|192.66M|192660000|44.8|68|22.4|12|2023-04-07|15/12/2022|0.94||100700000||42.400001525879|1|2022-08-01|15/06/2022|1.19||86030000||39.799999237061|1
2024-11-02 06:18:41|03593|17769|LOEX|1.49M|1490000|0.16|359|-11.11|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
2024-11-02 06:18:53|03594|17770|INEA|331.97M|331970000|30.7|833|-19.42|29|2024-11-27|15/09/2024|||||30.700000762939|1|2024-07-25|15/06/2024|||||30.700000762939|1
2024-11-02 06:19:05|03595|17771|FLYP|2.75B|2750000000|64|374|-1.54|34|2024-10-24|15/09/2024|||||65.800003051758|1|2024-07-23|15/06/2024|||||63.599998474121|1
2024-11-02 06:19:18|03596|17680|MHM|1.32M|1320000|0.366|6330|-68.89|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
2024-11-02 06:19:26|03597|17775|SPOE|76.98M|76980000|7.3|173|3.55|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2024-11-02 06:19:32|03598|40318|FOEQ|134.97M|134970000|955|12|61.86|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2024-11-02 06:19:45|03599|17777|FREY|951.05M|951050000|29.8|422|3.03|32|2024-11-27|15/09/2024|||||29.799999237061|1|2024-09-25|15/06/2024|||||27.799999237061|1
2024-11-02 06:19:52|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
2024-11-02 06:19:58|03601|17721|GALIM|481.18M|481180000|14.83|3946|-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
2024-11-02 06:20:14|03602|7709|GAUM|275.68M|275680000|88.5|60|-8.76|32|2024-11-27|15/09/2024|||||88.5|1|2024-09-12|15/06/2024|||||86|1
2024-11-02 06:20:23|03603|943359|GTT|4.96B|4960000000|134|87778|10.84|36|2024-10-25|15/09/2024|||169900000|163600000|131.60000610352|1|2024-07-25|15/06/2024|||150000000|150000000|130.69999694824|1
2024-11-02 06:20:31|03604|17779|GEAP|83.47M|83470000|76|37|-24.75|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2024-11-02 06:20:41|03605|6953|GFCP|7.23B|7230000000|97.9|123527|0.2|37|2024-10-16|15/09/2024|||||105.09999847412|1|2024-07-23|15/06/2024||3.01||339410000|88.599998474121|1
2024-11-02 06:20:49|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
2024-11-02 06:20:58|03607|976469|GNRO|2.19M|2190000|0.07|35579|-94.09|30|2024-11-27|15/09/2024|||||0.07400000095367|1|2024-09-30|15/06/2024|||||0.08540000021458|1
2024-11-02 06:21:09|03608|19720|GNFT|268.96M|268960000|5.4|266057|75.32|29|2024-11-07|15/09/2024|||||5.4000000953674|1|2024-09-19|15/06/2024|0.53|0.31|61200000|47500000|3.9500000476837|1
2024-11-02 06:21:17|03609|943363|GVI|692.90K|692900|0.0018|38489240|5.88|29|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1
2024-11-02 06:21:26|03610|985893|SIGHT|32.93M|32930000|0.31|407569|-28.16|29|2024-10-24|15/09/2024|||||0.28749999403954|1|2024-09-23|15/06/2024|||||0.38600000739098|1
2024-11-02 06:21:37|03611|13102|GETP|8.36B|8359999999.999999|15.44|661228|-1.03|39|2024-10-17|15/09/2024|||475000000|462000000|15.880000114441|1|2024-07-25|15/06/2024|||417000000|759400000|16.174999237061|1
2024-11-02 06:21:46|03612|7573|GLTN|559.56M|559560000|19.06|23697|13.45|36|2024-11-27|15/09/2024|||||19.059999465942|1|2024-07-18|15/06/2024|||434050000|434050000|17.079999923706|1
2024-11-02 06:21:59|03613|17899|VLTZ|35.38M|35380000|23.9|501|-1.24|31|2024-09-10|15/06/2024|||39500000||22|1|2024-06-28|15/03/2024|||63200000||22.200000762939|1
2024-11-02 06:22:13|03614|7162|CITT|756.59M|756590000|71.8|806|13.25|35|2024-10-23|15/09/2024|||875400000||69.199996948242|1|2024-09-17|15/06/2024|||||61.799999237061|1
2024-11-02 06:22:25|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
2024-11-02 06:22:34|03616|17650|EXA|305.89M|305890000|18|7615|5.88|34|2024-10-23|15/09/2024|||89000000|75200000|17.860000610352|1|2024-09-25|15/06/2024|||83000000|83000000|18.10000038147|1
2024-11-02 06:22:41|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
2024-11-02 06:22:48|03618|17780|JAJP|3.2M|3200000|0.9|983|-37.06|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
2024-11-02 06:22:57|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
2024-11-02 06:23:06|03620|7108|PARP|201.92M|201920000|21|933|19.32|34|2024-09-10|15/07/2024|||||18.89999961853|1|2024-06-25|15/04/2024|||||19.10000038147|1
2024-11-02 06:23:17|03621|17651|GPEP|318.41M|318410000|82.4|202|53.73|29|2024-10-28|15/09/2024|||||81.800003051758|1|2024-08-28|15/06/2024|||||75.800003051758|1
2024-11-02 06:23:27|03622|6999|SEBF|5.24B|5240000000|96.25|46697|-0.21|39|2024-10-24|15/09/2024|||1990000000|1970000000|96.849998474121|1|2024-07-24|15/06/2024|||1850000000|1870000000|101.80000305176|1
2024-11-02 06:23:36|03623|17746|SFPI|191.79M|191790000|2.08|11246|29.19|32|2024-11-27|15/09/2024|||||2.079999923706|1|2024-09-24|15/06/2024|||||1.8849999904633|1
2024-11-02 06:23:47|03624|7373|GRBT|404.12M|404120000|32.05|10344|78.85|36|2024-10-24|15/09/2024|||201300000|205200000|36.400001525879|1|2024-09-25|15/06/2024|||224950000|222000000|36.049999237061|1
2024-11-02 06:23:56|03625|17781|GTCN|101.98M|101980000|6.9|18845|20.84|32|2024-10-31|15/09/2024|||35500000||6.8200001716614|1|2024-09-26|15/06/2024|||28200000||5.2399997711182|1
2024-11-02 06:24:06|03626|7032|PYHE|78.66M|78660000|2.67|10477|13.62|37|2024-10-22|15/09/2024|||145000000||2.9000000953674|1|2024-09-10|15/06/2024|||206000000||2.7200000286102|1
2024-11-02 06:24:22|03627|7693|ALHEX|171.31M|171310000|25|3167|65.56|35|2024-11-07|15/09/2024|||||25|1|2024-09-25|15/06/2024|||196700000||22.5|1
2024-11-02 06:24:32|03628|7202|HIGH|49.69M|49690000|2.53|8644|-43.9|34|2024-10-16|15/09/2024|||||2.5599999427795|1|2024-09-11|15/06/2024||||1000000|2.5599999427795|1
2024-11-02 06:24:41|03629|17851|ALHOP|57.17M|57170000|19.65|502|41.37|32|2024-11-04|15/09/2024|||||19.64999961853|1|2024-09-25|15/06/2024|||74400000|74400000|22|1
2024-11-02 06:24:49|03630|17787|LZTL|10.49M|10490000|1.42|914|-54.78|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2024-11-02 06:24:55|03631|1174519|HDF|72.84M|72840000|4.96|2510|-56.87|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2024-11-02 06:25:00|03632|1175169|I2PO|||8.5|90|0}|0||
2024-11-02 06:25:18|03633|9109|ICAD|1.79B|1790000000|23.62|130996|-27.55|37|2024-10-21|15/09/2024|||||24.860000610352|1|2024-07-23|15/06/2024||1.42||739080000|21.780000686646|1
2024-11-02 06:25:28|03634|40319|IDLA|2.67B|2670000000|408.5|4752|57.12|32|2024-10-22|15/09/2024|||827300000||383|1|2024-08-28|15/06/2024|||782300000|782300000|452|1
2024-11-02 06:25:36|03635|17789|IDVP|486.38M|486380000|68.2|590|8.25|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2024-11-02 06:25:44|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
2024-11-02 06:25:56|03637|6967|IMTP|2.51B|2510000000|29.74|71757|15.63|45|2024-10-30|15/09/2024|||855000000||28.979999542236|1|2024-08-02|15/06/2024|||992000000|972000000|30.39999961853|1
2024-11-02 06:26:02|03638|17791|FINA|350.73M|350730000|51.2|496|6.67|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
2024-11-02 06:26:14|03639|17793|ETOF|294.56M|294560000|42.5|2567|-3.41|35|2024-10-23|15/09/2024|||70300000|70250000|42.299999237061|1|2024-09-25|15/06/2024|||70800000|70100000|40.599998474121|1
2024-11-02 06:26:23|03640|17795|IPH|137.78M|137780000|1.702|49962|-23.68|35|2024-11-13|15/09/2024|||||1.7020000219345|1|2024-09-12|15/06/2024||-0.38||7740000|2.1800000667572|1
2024-11-02 06:26:32|03641|7175|IPAR|3.1B|3100000000|40.8|36691|-2.02|37|2025-02-26|15/12/2024||||232200000|40.799999237061|1|2024-10-22|15/09/2024|||257600000|245500000|41.900001525879|1
2024-11-02 06:26:40|03642|17654|ITXA|2.63M|2630000|2.6|39|-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
2024-11-02 06:26:50|03643|996538|IVAA|216.39M|216390000|2.49|52779|-31.02|27|2024-11-21|15/09/2024||-0.5||1340000|2.4849998950958|1|2024-09-25|15/06/2024|-0.7164|-0.72|0.00|2520000|1.8600000143051|1
2024-11-02 06:26:59|03644|7072|IPN|9.3B|9300000000|113.1|59391|1.53|40|2025-02-06|15/12/2024||||886500000|113.09999847412|1|2024-10-23|15/09/2024|||837000000|835850000|115.09999847412|1
2024-11-02 06:27:10|03645|7040|ISOS|1.95B|1950000000|45.18|52513|-4.52|39|2024-10-24|15/09/2024|||591000000|591000000|46.380001068115|1|2024-07-24|15/06/2024|||581000000|581730000|62.5|1
2024-11-02 06:27:22|03646|17800|ITFT|22.97M|22970000|4|3047|11.73|32|2024-05-29|15/03/2024|||||4|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2024-11-02 06:27:32|03647|17802|JBOG|90.67M|90670000|6.18|396|-9.65|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
2024-11-02 06:27:43|03648|14169|JCQ|351.99M|351990000|16.28|31751|1.75|45|2024-11-06|15/09/2024|||||16.280000686646|1|2024-09-11|15/06/2024|||515350000|515000000|14.680000305176|1
2024-11-02 06:27:53|03649|7076|JCDX|3.71B|3710000000|17.35|101531|12.96|39|2024-11-07|15/09/2024||||945200000|17.35000038147|1|2024-07-25|15/06/2024|||1010000000|975100000|20.299999237061|1
2024-11-02 06:28:03|03650|7096|KOF|706.11M|706110000|34.05|13192|30.21|46|2025-01-30|15/11/2024||||355200000|34.049999237061|1|2024-10-03|15/08/2024|0.5||248730000|256200000|33.200000762939|1
2024-11-02 06:28:15|03651|7070|LOIM|8.39B|8390000000.000001|29.38|578878|21.3|38|2024-10-23|15/09/2024|||||29.520000457764|1|2024-07-31|15/06/2024||1.20||570630000|25.280000686646|1
2024-11-02 06:28:26|03652|23514|KORI|731.09M|731090000|2.05|968415|-44.26|37|2024-10-23|15/09/2024|||1300000000|1320000000|1.6039999723434|1|2024-08-05|15/06/2024|||1330000000||1.7990000247955|1
2024-11-02 06:28:35|03653|1155481|FDJ|7.24B|7240000000|39.16|183059|28.39|23|2024-10-17|15/09/2024|||669000000||35.599998474121|1|2024-07-25|15/06/2024||1.01|||33|1
2024-11-02 06:28:45|03654|985182|FDEL|138.29M|138290000|26.2|6966|-36.1|31|2024-11-27|15/09/2024||||7100000|26.200000762939|1|2024-10-23|15/06/2024|||7400000||28.10000038147|1
2024-11-02 06:28:55|03655|17809|LACR|56.89M|56890000|12.15|2248|-56.14|34|2024-11-07|15/09/2024|||||12.14999961853|1|2024-09-30|15/06/2024|||169300000|169300000|18|1
2024-11-02 06:29:05|03656|668|LAGA|3.01B|3010000000|21.4|12431|13.47|39|2024-10-16|15/09/2024|||2420000000||21.85000038147|1|2024-07-23|15/06/2024|||||22.5|1
2024-11-02 06:29:18|03657|7150|||||||35|2024-11-27|15/09/2024|||||0.00669999979436|1|2024-09-24|15/06/2024|||||0.00989999994636|1
2024-11-02 06:29:27|03658|7292|LPER|597.72M|597720000|101|432|-15.83|34|2024-11-22|15/09/2024|||||101|1|2024-08-28|15/06/2024|||||115.5|1
2024-11-02 06:29:37|03659|7156|LOUP|2.3B|2300000000|66.47|2733|3.86|36|2024-11-20|15/08/2024|||||66.470001220703|1|2024-07-31|15/05/2024|||1520000000|1520000000|71.75|1
2024-11-02 06:29:45|03660|17814|ALBON|111.51M|111510000|97.6|158|11.16|34|2024-11-27|15/09/2024|||||97.599998474121|1|2024-09-11|15/06/2024|||||98|1
2024-11-02 06:29:55|03661|7211|LECS|956.45M|956450000|25.25|11591|-2.32|38|2024-10-30|15/09/2024|||131900000||24.75|1|2024-07-25|15/06/2024|||132700000||28.25|1
2024-11-02 06:30:04|03662|7266|LDSV|400.75M|400750000|80.8|552|54.2|35|2025-02-17|15/12/2024||||51300000|80.800003051758|1|2024-10-23|15/09/2024|||44900000|44500000|81.599998474121|1
2024-11-02 06:30:15|03663|7063|GFII|1.02B|1020000000|22.45|14239|1.58|39|2024-10-24|15/09/2024|||419400000|436000000|23.89999961853|1|2024-07-25|15/06/2024|||452350000|452300000|23|1
2024-11-02 06:30:25|03664|17812|LNA|250.01M|250010000|24.45|2059|19.85|35|2024-11-07|15/09/2024|||||24.450000762939|1|2024-09-18|15/06/2024|||198900000|198900000|22.700000762939|1
2024-11-02 06:30:34|03665|17852|LBIRD|152.23M|152230000|6.92|7923|-49.86|29|2024-10-21|15/09/2024|||43500000||6.8000001907349|1|2024-09-24|15/06/2024|||54100000|54100000|9.6199998855591|1
2024-11-02 06:30:41|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
2024-11-02 06:30:50|03667|17829|MRM|112.72M|112720000|35.21|1723|67.67|27|2024-11-14|15/09/2024|||||35.209999084473|1|2024-07-25|15/06/2024|||||14.800000190735|1
2024-11-02 06:31:01|03668|980202|MDM|159.82M|159820000|4.1|37352|-18.16|33|2024-10-24|15/09/2024|||213500000|245000000|4.164999961853|1|2024-07-26|15/06/2024|||242000000|248000000|3.7000000476837|1
2024-11-02 06:31:10|03669|17817|MFBP|352.15M|352150000|710|21|22.41|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2024-11-02 06:31:20|03670|7062|MANP|650.52M|650520000|17|24647|-14.4|36|2024-10-24|15/09/2024|||593000000||16.659999847412|1|2024-07-30|15/06/2024|||720800000|720800000|22.950000762939|1
2024-11-02 06:31:29|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
2024-11-02 06:31:40|03672|13175|MBWS|441.94M|441940000|3.95|14579|62.55|34|2024-10-24|15/09/2024|||45900000|46300000|3.8499999046326|1|2024-09-26|15/06/2024|||51600000|51600000|3.5199999809265|1
2024-11-02 06:31:49|03673|32435|ALMKT|17.8M|17800000|0.276|152484|-45.35|33|2024-10-16|15/06/2024|||2220000|2220000|0.33349999785423|1|2024-10-15|15/09/2024|||1740000||0.33450001478195|1
2024-11-02 06:31:59|03674|7068|MAUP|961.67M|961670000|4.842|137914|-17.72|36|2024-10-17|15/09/2024|||135760000||4.9499998092651|1|2024-08-02|15/06/2024|||183230000|183230000|5.5149998664856|1
2024-11-02 06:32:06|03675|943360|ALMCP|49.29M|49290000|1.69|41922|-58.44|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
2024-11-02 06:32:16|03676|7363|MED6|28.72M|28720000|12.1|337|47.56|30|2024-11-27|15/09/2024|||||12.10000038147|1|2024-08-28|15/06/2024|||||10.199999809265|1
2024-11-02 06:32:25|03677|1096116|MEDCL|443.3M|443300000|15.24|62918|165.04|15|2025-02-26|15/12/2024||-0.16||7300000|15.239999771118|1|2024-12-03|15/09/2024||-0.19||6600000|15.239999771118|1
2024-11-02 06:32:35|03678|17823|MEMS|30.5M|30500000|3.96|15753|-14.66|31|2024-10-28|15/09/2024|||2630000||4.1999998092651|1|2024-07-29|15/06/2024|||3440000||7.1199998855591|1
2024-11-02 06:32:45|03679|6994|MERY|998.96M|998960000|10.69|206650|27.57|38|2024-10-24|15/09/2024|||||11.510000228882|1|2024-07-24|15/06/2024|||||10.880000114441|1
2024-11-02 06:32:55|03680|7071|CBLP|531.04M|531039999.99999994|21.8|47785|-31.88|37|2024-10-23|15/09/2024|||308800000||24.75|1|2024-07-29|15/06/2024|||311400000|315000000|32.700000762939|1
2024-11-02 06:33:04|03681|14170|METEX|6.14M|6140000|0.121|100912|-81.78|29|2024-11-07|15/09/2024|||||0.12139999866486|1|2024-09-30|15/06/2024|||||0.12139999866486|1
2024-11-02 06:33:16|03682|6946|MMTP|1.43B|1430000000|11.36|68521|-5.1|39|2024-10-29|15/09/2024|||278800000||12.159999847412|1|2024-07-23|15/06/2024|||334600000||12.89999961853|1
2024-11-02 06:33:25|03683|17825|ALMIC|84.07M|84070000|3.12|36577|235.48|32|2024-11-05|15/09/2024|||||3.1199998855591|1|2024-09-24|15/06/2024|||||3.0999999046326|1
2024-11-02 06:33:33|03684|17659|FMONC|2.3B|2300000000|125.7|3206|80.86|15|2023-04-27|15/12/2022|1.86||||78.5|1|2022-09-30|15/06/2022|50.08||||52.5|1
2024-11-02 06:33:41|03685|15242|MONTE|1.53B|1530000000|67|19481|-4.01|30|2025-02-11|15/12/2024||||31800000|67|1|2024-10-24|15/09/2024||||30800000|70.099998474121|1
2024-11-02 06:33:48|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
2024-11-02 06:33:56|03687|1156934|NACON|65.84M|65840000|0.61|133421|-58.95|23|2025-01-20|15/12/2024|||||0.60900002717972|1|2024-11-25|15/09/2024||||49400000|0.60900002717972|1
2024-11-02 06:34:07|03688|40322|NANOB|188.1M|188100000|3.97|52737|-24.67|29|2024-11-06|15/09/2024|||||3.9679999351502|1|2024-09-18|15/06/2024|-0.46|-0.21|9300000|23000000|4.4699997901917|1
2024-11-02 06:34:15|03689|1088763|||||||21|2023-09-29|15/06/2023|||||0.02999999932945|1|2023-05-31|15/03/2023|||||0.02999999932945|1
2024-11-02 06:34:27|03690|1097383|NEOEN|6.02B|6020000000|39.41|150127|51.81|27|2024-11-05|15/09/2024|||||39.409999847412|1|2024-07-24|15/06/2024|||114300000||38.380001068115|1
2024-11-02 06:34:37|03691|17833|NRO|1.12B|1120000000|46.1|4329|30.04|36|2024-11-06|15/09/2024|||||46.099998474121|1|2024-09-11|15/06/2024|||||42.150001525879|1
2024-11-02 06:34:47|03692|7028|NEXS|5.7B|5700000000|130.4|137860|97.43|40|2025-02-19|15/12/2024||1.06||1800000000|130.39999389648|1|2024-10-30|15/09/2024|||1680000000|1760000000|138.60000610352|1
2024-11-02 06:34:57|03693|7054|NEXI|793.63M|793630000|14.33|192324|4.52|39|2024-10-24|15/09/2024|||890000000|659000000|12.880000114441|1|2024-07-25|15/06/2024|||||9.3249998092651|1
2024-11-02 06:35:09|03694|994269|NEXTS|217.73M|217730000|105|636|0|13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2024-11-02 06:35:20|03695|951013|NHOA|345.91M|345910000|1.26|98380|68|32|2024-10-24|15/09/2024|||149600000||1.2580000162125|1|2024-07-25|15/06/2024|||||1.0800000429153|1
2024-11-02 06:35:30|03696|6972|ALCOX|17.12M|17120000|0.249|350094|-43.41|36|2025-02-26|15/12/2024||-0.07||200000|0.24899999797344|1|2024-10-17|15/06/2024|-0.07|-0.07|1000000|1000000|0.27250000834465|1
2024-11-02 06:35:41|03697|961657|NOKIA|23.75B|23750000000|4.37|161395|38.58|34|2025-01-30|15/12/2024||0.1302||5790000000|4.3649997711182|1|2024-10-17|15/09/2024|0.06|0.07|4330000000|4740000000|4.0520000457764|1
2024-11-02 06:35:51|03698|1161787|NR21|2.61M|2610000|35.4|15|-43.81|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2024-11-02 06:36:02|03699|7109|SONO|572.75M|572750000|7.4|6861|10.12|39|2024-11-07|15/09/2024|||||7.4000000953674|1|2024-07-30|15/06/2024|||101800000|102300000|7.6999998092651|1
2024-11-02 06:36:12|03700|17835|SABT|639.15M|639150000|9.88|2903|-24.58|33|2024-12-04|15/09/2024|||||9.8800001144409|1|2024-08-28|15/06/2024|||74300000|74300000|10.14999961853|1
2024-11-02 06:36:20|03701|17836|EEFG|382.6M|382600000|2.2|1806|6.28|30|2024-11-27|15/09/2024|||||2.2000000476837|1|2024-10-10|15/06/2024|||||2.2599999904633|1
2024-11-02 06:36:29|03702|17837|ORPF|42.08M|42080000|6.46|1520|0.94|32|2024-11-27|15/09/2024|||||6.460000038147|1|2024-09-12|15/06/2024|||57700000||6.4000000953674|1
2024-11-02 06:36:37|03703|943319|OREGE|16.8M|16800000|0.333|11375|-15.7|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
2024-11-02 06:36:48|03704|7075|EMEIS|1.02B|1020000000|6.307|347519|-90.24|39|2024-10-29|15/09/2024|||1400000000|1400000000|5.731999874115|1|2024-10-03|15/06/2024|||1400000000|1400000000|5.25|1
2024-11-02 06:36:56|03705|949748|OSE|222.75M|222750000|10.24|207201|133.79|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
2024-11-02 06:37:02|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
2024-11-02 06:37:14|03707|17665|PARF|60.33M|60330000|40|184|-15.25|29|2024-10-28|15/09/2024|||||42.799999237061|1|2024-07-30|15/06/2024|||||41.099998474121|1
2024-11-02 06:37:24|03708|7159|PARRO|58.64M|58640000|1.91|3726|-31.54|37|2024-11-15|15/09/2024|||||1.9099999666214|1|2024-08-02|15/06/2024|||||2.0199999809265|1
2024-11-02 06:37:34|03709|17844|PASS|19.06M|19060000|4.82|1826|9.55|32|2024-11-27|15/09/2024|||||4.8200001716614|1|2024-09-26|15/06/2024|||||4.9000000953674|1
2024-11-02 06:37:47|03710|17845|PATC|317.75M|317750000|21.1|472|19.21|30|2024-10-11|15/09/2024|||||21.39999961853|1|2024-07-24|15/06/2024|||||21.362266540527|1
2024-11-02 06:37:55|03711|17666|PCAS|109.93M|109930000|8|66246|1.27|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2024-11-02 06:38:04|03712|17846|GPIF|335.59M|335590000|89|485|-1.55|32|2024-11-27|15/09/2024|||||89|1|2024-09-26|15/06/2024|||76900000|76900000|88|1
2024-11-02 06:38:16|03713|17759|PEUG|1.9B|1900000000|76.6|6996|-18.86|36|2024-11-27|15/09/2024|||||76.599998474121|1|2024-09-24|15/06/2024|||||73.5|1
2024-11-02 06:38:25|03714|7332|EQSE|726.01M|726010000|48.3|6536|-30|34|2024-11-07|15/09/2024|||||48.299999237061|1|2024-09-27|15/06/2024|||54700000|56500000|50.599998474121|1
2024-11-02 06:38:39|03715|6947|PVAC|640.56M|640560000|1.41|82775|9.3|37|2025-01-23|15/12/2024|||||1.4099999666214|1|2024-12-04|15/09/2024|||||1.4099999666214|1
2024-11-02 06:38:49|03716|7027|OPM|1.28B|1280000000|8.91|152129|-20.52|40|2025-02-19|15/12/2024||||2710000000|8.9099998474121|1|2024-10-28|15/09/2024|||2460000000|2390000000|8.9899997711182|1
2024-11-02 06:39:00|03717|17847|PLVP|28M|28000000|1.27|14291|-49.6|34|2024-12-11|15/09/2024|||||1.2699999809265|1|2024-08-28|15/06/2024|||195000000|195000000|1.7949999570847|1
2024-11-02 06:39:09|03718|945688|POXEL|15.11M|15110000|0.28|280753|-23.29|29|2024-11-07|15/09/2024|||||0.2834999859333|1|2024-10-03|15/12/2023||-0.43||2230000|0.35100001096725|1
2024-11-02 06:39:19|03719|17849|ALPM|166.52M|166520000|30.8|585|21.74|29|2024-11-27|15/09/2024|||||30.799999237061|1|2024-09-24|15/06/2024|||42000000||29.299999237061|1
2024-11-02 06:39:29|03720|13181|PROAC|8.67M|8670000|0.064|19540|-13.51|31|2025-01-01|15/10/2024|||||0.06400000303984|1|2024-10-31|15/01/2024|||||0.0599999986589|1
2024-11-02 06:39:38|03721|1009128|PWG|26.81M|26810000|0.52|23632|-45.83|29|2024-10-21|15/09/2024|||14750000||0.52499997615814|1|2024-09-18|15/06/2024|||15000000|15000000|0.57099997997284|1
2024-11-02 06:39:49|03722|17667|ALPRG|18.32M|18320000|0.2|64381|-20.95|29|2024-11-27|15/09/2024|||||0.20000000298023|1|2024-10-01|15/06/2024|||||0.18850000202656|1
2024-11-02 06:40:00|03723|6992|QDT|543.63M|543630000|15.92|32732|-21.96|35|2024-11-27|15/10/2024|||||15.920000076294|1|2024-09-23|15/07/2024|||272500000|273000000|16.819999694824|1
2024-11-02 06:40:19|03724|6996|GENC|2.33M|2330000|0.0441|1759796|-26.5|36|2024-11-27|15/09/2024|||||0.04410000145435|1|2024-07-25|15/06/2024|||||0.04410000145435|1
2024-11-02 06:40:30|03725|7659|GDSF|1.47B|1470000000|13.35|452|-31.89|39|2024-10-28|15/09/2024|||||13.550000190735|1|2024-08-29|15/06/2024|||||15.89999961853|1
2024-11-02 06:40:38|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
2024-11-02 06:40:48|03727|6971|RCOP|2.98B|2980000000|57.5|126007|-49.32|37|2025-02-26|15/12/2024||||340740000|57.5|1|2024-11-28|15/09/2024||2.70||319190000|57.5|1
2024-11-02 06:40:59|03728|6969|RXL|7.69B|7690000000|25.8|617697|31.3|46|2025-02-13|15/12/2024||1.35||9710000000|25.799999237061|1|2024-10-15|15/09/2024|||4760000000|4860000000|26.340000152588|1
2024-11-02 06:41:09|03729|7305|ROBF|1.93B|1930000000|933|504|18.85|32|2024-11-27|15/09/2024|||||933|1|2024-09-30|15/06/2024|||||954|1
2024-11-02 06:41:18|03730|1084836|RBO|425.86M|425860000|42.1|1452|1.2|28|2024-10-22|15/09/2024|||96200000||43.200000762939|1|2024-09-11|15/06/2024|||110100000|110150000|48.599998474121|1
2024-11-02 06:41:27|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
2024-11-02 06:41:37|03732|7103|RUBF|2.31B|2310000000|22.22|202430|5.21|39|2024-11-05|15/09/2024|||||22.219999313354|1|2024-09-05|15/06/2024|||1680000000||28.39999961853|1
2024-11-02 06:41:47|03733|17857|SABL|62.83M|62830000|19.6|600|-8.41|29|2024-11-27|15/09/2024|||||19.60000038147|1|2024-08-28|15/06/2024|||||20.200000762939|1
2024-11-02 06:41:58|03734|7538|SAMS|517.55M|517549999.99999994|151|324|-6.5|34|2024-11-27|15/09/2024|||||151|1|2024-09-04|15/06/2024|||||164|1
2024-11-02 06:42:13|03735|7014|STDM|18.68B|18680000000|192|67457|4.29|44|2025-01-23|15/12/2024||0.9575||709330000|192|1|2024-10-17|15/09/2024|0.76|0.8|655400000|685760000|176.75|1
2024-11-02 06:42:22|03736|7004|SAVEN|676.71M|676710000|50.6|773|-8.99|36|2024-10-24|15/09/2024|||1700000000|1670000000|51.799999237061|1|2024-09-19|15/06/2024|||1680000000|1690000000|49.599998474121|1
2024-11-02 06:42:32|03737|17705|CBSM|117.84M|117840000|8.6|986|1.78|13|2023-03-31|15/12/2022|0.61||9750000||9.6999998092651|1|2022-10-31|15/06/2022|2.02||9400000||8.6999998092651|1
2024-11-02 06:42:42|03738|7007|SCOR|3.52B|3520000000|19.65|638361|-31.27|46|2025-03-05|15/12/2024||0.9848||4700000000|19.64999961853|1|2024-11-14|15/09/2024||0.8||4810000000|19.64999961853|1
2024-11-02 06:42:52|03739|7073|CCHE|699.2M|699200000|90|2729|-9.64|36|2024-10-29|15/09/2024|||306800000||83|1|2024-09-04|15/06/2024|||257950000|273000000|94|1
2024-11-02 06:43:01|03740|17862|SELER|358.11M|358110000|86|29|-6.52|29|2024-11-05|15/09/2024|||||86|1|2024-07-24|15/06/2024|||||85|1
2024-11-02 06:43:14|03741|943368|SEFER|70.93M|70930000|6|1934|-0.83|32|2024-10-31|15/09/2024|||72200000||5.5|1|2024-09-09|15/06/2024|||88440000|88440000|5.7699999809265|1
2024-11-02 06:43:25|03742|6975|SESFd|1.57B|1570000000|3.61|445901|-33.7|40|2025-02-26|15/12/2024||-0.02||510670000|3.6099998950958|1|2024-11-07|15/09/2024||0.01||491670000|3.6099998950958|1
2024-11-02 06:43:33|03743|17876|VU|2.26B|2260000000|141.4|18936|37.55|35|2024-10-28|15/09/2024|||222950000||142.19999694824|1|2024-10-04|15/06/2024|||253400000|252300000|147.19999694824|1
2024-11-02 06:43:42|03744|1052409|SMCP|205.19M|205190000|2.72|188747|-21.73|29|2024-10-29|15/09/2024|||293000000|288200000|2.3949999809265|1|2024-07-25|15/06/2024|||298000000||2.1150000095367|1
2024-11-02 06:43:51|03745|17889|ALTPC|164.03M|164030000|28.1|1394|1.44|31|2024-10-10|15/09/2024|||||28.39999961853|1|2024-08-23|15/06/2024|||9760000|9760000|27.5|1
2024-11-02 06:44:01|03746|17776|SFCA|8.61M|8610000|1.69|418|-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
2024-11-02 06:44:12|03747|17888|TEIF|112.7M|112700000|6.8|2489|-48.09|33|2024-11-13|15/09/2024|||||6.8000001907349|1|2024-07-23|15/06/2024|||||9.1000003814697|1
2024-11-02 06:44:23|03748|6981|||||||40|2025-01-07|15/11/2024||||276000000|80.599998474121|1|2024-10-24|15/08/2024||3.35||11464000000|76.199996948242|1
2024-11-02 06:44:35|03749|17867|SDTC|2.91M|2910000|1.28|557|1.59|30|2024-11-27|15/09/2024|||||1.2799999713898|1|2024-09-27|15/06/2024|||||1.2699999809265|1
2024-11-02 06:44:44|03750|17871|ALSOG|53.12M|53120000|17.4|1071|-5.43|35|2024-10-30|15/09/2024|||36700000||17.39999961853|1|2024-09-04|15/06/2024||||40100000|22.700000762939|1
2024-11-02 06:44:54|03751|6990|SOIT|2.61B|2610000000|73.2|81292|-51.68|40|2025-01-17|15/12/2024||0.98||248700000|73.199996948242|1|2024-11-20|15/09/2024||0.7||208450000|73.199996948242|1
2024-11-02 06:45:05|03752|7058|LOCAL|79.56M|79560000|2.388|28166|-62.87|45|2024-11-07|15/09/2024|||||2.3880000114441|1|2024-07-30|15/06/2024|||||9.6999998092651|1
2024-11-02 06:45:15|03753|943283|S30|129.62M|129620000|1.21|362883|-29.12|30|2024-11-04|15/09/2024|||||1.210000038147|1|2024-09-18|15/06/2024||||252000000|1.5080000162125|1
2024-11-02 06:45:27|03754|541|SOLB|3.89B|3890000000|37.24|196576|42.03|46|2025-02-26|15/12/2024||0.7906||1150000000|37.240001678467|1|2024-11-06|15/09/2024||0.87||1170000000|37.240001678467|1
2024-11-02 06:45:36|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
2024-11-02 06:45:47|03756|7100|SOPR|3.62B|3620000000|178.6|35160|1.82|40|2025-02-21|15/12/2024||||1580000000|178.60000610352|1|2024-10-31|15/09/2024|||1360000000|1370000000|168.89999389648|1
2024-11-02 06:46:00|03757|942438|SPIE|5.53B|5530000000|33.14|200302|27.66|33|2024-10-31|15/09/2024|||2430000000|2490000000|34.799999237061|1|2024-07-26|15/06/2024|||4700000000|2440000000|35.779998779297|1
2024-11-02 06:46:13|03758|7380|IISP|1.35B|1350000000|70.1|159018|57|28|2024-06-05|15/03/2024|||||70.099998474121|1|2024-02-13|15/12/2023|||||70|1
2024-11-02 06:46:22|03759|17874|SQLI|247.62M|247620000|53.5|5708|27.38|34|2024-11-27|15/09/2024|||||53.5|1|2024-09-19|15/06/2024|||||39.400001525879|1
2024-11-02 06:46:31|03760|960709|SRPG|126.42M|126420000|1.1|28985|5.57|31|2024-10-17|15/09/2024|||128700000||1.1449999809265|1|2024-07-25|15/06/2024|||||0.75|1
2024-11-02 06:46:41|03761|17875|DPTP|73.42M|73420000|0.0778|58838|-20.52|31|2024-12-12|15/09/2024|||||0.07779999822378|1|2024-08-02|15/06/2024|||||0.06060000136495|1
2024-11-02 06:46:51|03762|7121|STF|1.68B|1680000000|137|2710|35.38|36|2024-10-17|15/09/2024|||1220000000||133|1|2024-09-05|15/06/2024||||1190000000|144.39999389648|1
2024-11-02 06:47:01|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
2024-11-02 06:47:11|03764|7127|SWOR|327.58M|327580000|34.6|7147|-3.49|35|2024-10-24|15/09/2024|||81700000|82450000|36|1|2024-09-11|15/06/2024|||81100000|80830000|30.700000762939|1
2024-11-02 06:47:22|03765|7091|SDGI|710.05M|710050000|30.2|3903|1|34|2024-10-23|15/09/2024|||810500000||30.5|1|2024-09-25|15/06/2024||||803400000|31.89999961853|1
2024-11-02 06:47:34|03766|943267|TKTT|683.86M|683860000|10.45|7593|13.59|40|2024-10-18|15/09/2024|||||9.3000001907349|1|2024-07-25|15/06/2024|||||9.1000003814697|1
2024-11-02 06:47:42|03767|17880|TYNN|11.06M|11060000|1.21|75|0|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2024-11-02 06:47:52|03768|13166|VANTI|78.64M|78640000|0.1604|120872|22.63|37|2024-10-24|15/09/2024|||||0.14939999580383|1|2024-07-24|15/06/2024|||546000000|546000000|0.11779999732971|1
2024-11-02 06:48:00|03769|1170143|TE|4.23B|4230000000.0000005|24.2|337287|10.3|22|2025-02-27|15/12/2024||0.531||1670000000|24.200000762939|1|2024-10-31|15/09/2024|0.5117|0.52|1810000000|1650000000|20.60000038147|1
2024-11-02 06:48:11|03770|7006|FTI|10.32B|10320000000|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
2024-11-02 06:48:17|03771|40327|TLVB|68.88M|68880000|49.2|57|6.96|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2024-11-02 06:48:25|03772|7069|TESI|549.91M|549910000|168.6|257|0|21|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2024-11-02 06:48:36|03773|7086|TFFP|1.54B|1540000000|7.31|80574|8.14|45|2024-10-30|15/09/2024|||||7.789999961853|1|2024-07-25|15/06/2024|||592000000||8.1199998855591|1
2024-11-02 06:48:45|03774|7242|THHG|654.17M|654170000|71.1|2513|-0.14|31|2024-10-15|15/09/2024|||118600000||75.5|1|2024-07-29|15/06/2024|||130300000|130300000|78.300003051758|1
2024-11-02 06:48:55|03775|997440|TKOO|3.67B|3670000000|21.35|24772|6.48|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2024-11-02 06:49:04|03776|17884|TIPK|78.03M|78030000|88|17623|4.76|33|2024-09-27|15/06/2024|||||88|1|2024-05-29|15/03/2024|||||87|1
2024-11-02 06:49:16|03777|1141916|TITC|2.41B|2410000000|32.35|8155|77.55|26|2024-11-07|15/09/2024|||||32.349998474121|1|2024-07-31|15/06/2024|||699300000|666400000|32.349998474121|1
2024-11-02 06:49:27|03778|7160|TFF|648.23M|648230000|29.9|3818|-27.07|33|2024-12-18|15/10/2024|||||29.89999961853|1|2024-10-02|15/07/2024|||121500000|121500000|32.700000762939|1
2024-11-02 06:49:37|03779|40315|EGAB|715.5M|715500000|159|639|1.27|22|2024-11-15|15/09/2024|||||159|1|2024-08-28|15/06/2024|||||162|1
2024-11-02 06:49:46|03780|17887|TETR|31.79M|31790000|4.55|3992|10.98|33|2024-11-14|15/09/2024|||||4.5500001907349|1|2024-09-18|15/06/2024|||||5.0799999237061|1
2024-11-02 06:49:56|03781|7034|TRNG|119.71M|119710000|0.907|31795|-39.53|41|2024-11-07|15/09/2024|||||0.90700000524521|1|2024-09-24|15/06/2024|||||1.0240000486374|1
2024-11-02 06:50:06|03782|7003|TRIA|2.41B|2410000000|125|17600|-2.04|40|2025-01-08|15/11/2024||||878000000|125|1|2024-11-25|15/08/2024|||||125|1
2024-11-02 06:50:15|03783|6984|UBIP|1.85B|1850000000|14.18|977150|-49.14|40|2025-01-31|15/12/2024||||676650000|14.180000305176|1|2024-10-30|15/09/2024||0.05|352300000|376820000|13.935000419617|1
2024-11-02 06:50:24|03784|17674|CBQP|1.68B|1680000000|800|12|-17.1|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2024-11-02 06:50:35|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
2024-11-02 06:50:44|03786|17892|UTIN|1.72M|1720000|0.197|9354|-63.18|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2024-11-02 06:50:54|03787|7022|VLOF|2.15B|2150000000|8.86|1182509|-32.11|40|2025-02-20|15/12/2024||0.3634||5890000000|8.8579998016357|1|2024-10-24|15/09/2024|0.3601|0.36|4970000000|5020000000|10.220000267029|1
2024-11-02 06:51:12|03788|408|VLLP|3.47B|3470000000|15.1|441757|26.84|46|2025-02-19|15/12/2024||||1350000000|15.10000038147|1|2024-11-15|15/09/2024||||1290000000|15.10000038147|1
2024-11-02 06:51:25|03789|17898|VLS|430.6M|430600000|2.652|561537|-53.06|44|2024-11-07|15/09/2024||-0.12||44950000|2.6519999504089|1|2024-08-13|15/06/2024|-0.175|-0.16|38080000|41340000|3.0739998817444|1
2024-11-02 06:51:33|03790|1152995|VRLA|3.2B|3200000000|27.18|182908|-13.66|22|2024-10-22|15/09/2024|||870600000|881050000|25.420000076294|1|2024-07-24|15/06/2024|||928200000|905600000|28.39999961853|1
2024-11-02 06:51:42|03791|40320|VMX|30.02M|30020000|0.352|34516|-16.29|24|2024-10-17|15/09/2024|||8400000||0.34799998998642|1|2024-07-25|15/06/2024|||8600000||0.40700000524521|1
2024-11-02 06:51:53|03792|17896|VETO|939.5M|939500000|79.4|2377|-1.85|36|2024-10-30|15/09/2024|||133700000|138800000|80.199996948242|1|2024-09-12|15/06/2024|||130800000|118700000|94.300003051758|1
2024-11-02 06:52:04|03793|13167|VCTP|1.53B|1530000000|34.35|23675|17.04|39|2024-11-04|15/09/2024|||||34.349998474121|1|2024-07-25|15/06/2024|||||35.950000762939|1
2024-11-02 06:52:17|03794|7152|VEIL|673.85M|673850000|10.7|11498|34.42|29|2024-11-07|15/09/2024|||||10.699999809265|1|2024-09-06|15/06/2024|||||10.300000190735|1
2024-11-02 06:52:30|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
2024-11-02 06:52:44|03796|6977|VIRB|2.94B|2940000000|350.5|3637|27.22|38|2024-10-17|15/09/2024|||339200000|354200000|389|1|2024-09-13|15/06/2024|||357400000|357400000|362|1
2024-11-02 06:52:53|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
2024-11-02 06:53:05|03798|7177|CGR|92.06M|92060000|5.4|298|-61.43|31|2024-11-15|15/09/2024|||||5.4000000953674|1|2024-08-01|15/06/2024|||||7.5|1
2024-11-02 06:53:18|03799|953538|VLTSA|1.14B|1140000000|8.72|97662|3.07|31|2024-10-23|15/09/2024|||||8.7799997329712|1|2024-09-05|15/06/2024||||137800000|7.6500000953674|1
2024-11-02 06:53:32|03800|7444|VRKP|122.09M|122090000|13.75|1523|-12.42|35|2024-10-28|15/09/2024|||||13.75|1|2024-09-12|15/06/2024|||||14.550000190735|1
2024-11-02 06:53:42|03801|17872|WAVE|1.18B|1180000000|47.9|15936|9.74|32|2024-12-04|15/09/2024|||||47.900001525879|1|2024-06-03|15/03/2024|||248800000|248800000|59.599998474121|1
2024-11-02 06:53:51|03802|6993|MWDP|3.91B|3910000000|92|29571|23.66|38|2024-10-24|15/09/2024|||2010000000||92.199996948242|1|2024-07-31|15/06/2024|||||88.900001525879|1
2024-11-02 06:54:01|03803|999060|XFAB|567.2M|567200000|4.34|207005|-49.42|29|2025-02-06|15/12/2024||0.21||234700000|4.3420000076294|1|2024-10-24|15/09/2024|0.2|0.15|203980000|207800000|5.2049999237061|1
2024-11-02 06:54:13|03804|17900|XIL|23.52M|23520000|4.07|5605|-6.65|32|2024-11-27|15/09/2024|||||4.0700001716614|1|2024-10-01|15/06/2024|||||4.6799998283386|1
2024-11-02 06:54:24|03805|389|AIRP|95.86B|95860000000|166.3|549452|10.87|41|2025-02-13|15/12/2024||2.86||6870000000|166.30000305176|1|2024-10-23|15/09/2024|3.23|3.23|6760000000|6800000000|170.91999816895|1
2024-11-02 06:54:35|03806|412|AIR|111.93B|111930000000|141.6|1113812|10.39|46|2025-02-13|15/12/2024||2.75||24530000000|141.60000610352|1|2024-10-30|15/09/2024|1.33|1.33|15690000000|15230000000|140.33999633789|1
2024-11-02 06:54:46|03807|413|ALSO|9.22B|9220000000|19.98|911390|60.35|40|2025-01-21|15/12/2024||||4314000000|19.979999542236|1|2024-11-13|15/09/2024||-0.17||4460000000|19.979999542236|1
2024-11-02 06:54:56|03808|6910|MT|17.81B|17810000000|22.68|2384410|5.17|46|2025-02-06|15/12/2024||0.5767||13610000000|22.680000305176|1|2024-11-07|15/09/2024||0.47||13740000000|22.680000305176|1
2024-11-02 06:55:06|03809|393|AXAF|72.4B|72400000000|34.28|3431214|20.2|38|2024-10-30|15/09/2024|||24140000000|23840000000|35.139999389648|1|2024-08-01|15/06/2024||1.75|25900000000|52565000000|32.490001678467|1
2024-11-02 06:55:18|03810|396|BNPP|71.11B|71110000000|63.04|2235206|13.46|46|2025-02-04|15/12/2024||1.94||11940000000|63.040000915527|1|2024-10-31|15/09/2024|2.38|2.46|11940000000|12020000000|65.5|1
2024-11-02 06:55:28|03811|397|BOUY|11.21B|11210000000|29.71|706748|-10.65|46|2025-02-20|15/12/2024||1.13||15180000000|29.709999084473|1|2024-11-05|15/09/2024||1.16||14840000000|29.709999084473|1
2024-11-02 06:55:38|03812|390|CAPP|28.09B|28090000000|164|316956|-4.37|40|2025-02-18|15/12/2024||6.40||5650000000|164|1|2024-10-30|15/09/2024|||5380000000|5440000000|176.05000305176|1
2024-11-02 06:55:49|03813|404|CARR|9.79B|9790000000|14.77|1958874|-13.22|40|2025-02-12|15/12/2024||1.36||28450000000|14.770000457764|1|2024-10-23|15/09/2024|||24000000000|25990000000|15.114999771118|1
2024-11-02 06:55:57|03814|407|CAGR|42.95B|42950000000|14.13|4522441|22.34|36|2025-02-05|15/12/2024||0.3824||6500000000|14.130000114441|1|2024-11-06|15/09/2024||0.5||6570000000|14.130000114441|1
2024-11-02 06:56:07|03815|394|DANO|42.52B|42520000000|66.06|1112484|15.67|40|2025-02-19|15/12/2024||1.84||6650000000|66.059997558594|1|2024-10-24|15/09/2024|1.76|1.76|6830000000|6870000000|64|1
2024-11-02 06:56:17|03816|6957|DAST|42.18B|42180000000|32.1|1295736|-17.8|35|2025-02-04|15/12/2024||0.4004||1770000000|32.099998474121|1|2024-10-24|15/09/2024|0.29|0.28|1460000000|1480000000|33.130001068115|1
2024-11-02 06:56:30|03817|395|ENGIE|37.34B|37340000000|15.42|5224608|5.83|45|2025-02-27|15/12/2024||0.42||20480000000|15.420000076294|1|2024-11-07|15/09/2024||0.35||14600000000|15.420000076294|1
2024-11-02 06:56:38|03818|405|ESLX|98.86B|98860000000|217|430344|23.59|39|2024-10-18|15/09/2024|||6440000000|6530000000|215.89999389648|1|2024-07-25|15/06/2024||3.80|6960000000|7020000000|195.60000610352|1
2024-11-02 06:56:52|03819|6964|EUFI|8.86B|8860000000|45.88|372689|-7.8|41|2025-03-04|15/12/2024||1.63||1870000000|45.880001068115|1|2024-10-22|15/09/2024|||1720000000|1770000000|53.759998321533|1
2024-11-02 06:57:02|03820|6987|HRMS|217.94B|217940000000|2081|62215|14.39|40|2025-02-14|15/12/2024||19.00||3680000000|2081|1|2024-10-24|15/09/2024|||3700000000|3670000000|2061|1
2024-11-02 06:57:11|03821|670|PRTP|28.28B|28280000000|230.7|332293|-41.71|40|2025-02-11|15/12/2024||5.09||4520000000|230.69999694824|1|2024-10-23|15/09/2024|||3790000000|4020000000|234.39999389648|1
2024-11-02 06:57:21|03822|400|OREP|185.14B|185140000000|346.5|384777|-14.07|40|2025-02-06|15/12/2024||||11020000000|346.5|1|2024-10-22|15/09/2024|||10280000000|10460000000|363.70001220703|1
2024-11-02 06:57:31|03823|7059|LEGD|27.6B|27600000000|105.3|409832|26.5|46|2025-02-13|15/12/2024||1.22||2220000000|105.30000305176|1|2024-11-07|15/09/2024||1.13||2060000000|105.30000305176|1
2024-11-02 06:57:47|03824|399|LVMH|305.22B|305220000000|611|456036|-12.85|40|2025-01-23|15/12/2024||17.44||24360000000|611|1|2024-10-15|15/09/2024|||19080000000|19770000000|637.79998779297|1
2024-11-02 06:57:57|03825|411|MICP|21.86B|21860000000|31.1|1333997|9.93|40|2025-02-12|15/12/2024||1.75||6950000000|31.10000038147|1|2024-10-23|15/09/2024|||6690000000|6690000000|33.930000305176|1
2024-11-02 06:58:11|03826|409|ORAN|26.74B|26740000000|10.06|6024492|-10.18|46|2025-02-13|15/12/2024||0.4||10490000000|10.060000419617|1|2024-10-24|15/09/2024|0.41|0.4|10000000000|9970000000|10.130000114441|1
2024-11-02 06:58:22|03827|406|PERP|28.98B|28980000000|115.3|478920|-32.98|40|2025-02-13|15/12/2024||5.92||3460000000|115.30000305176|1|2024-10-17|15/09/2024|||2780000000|2830000000|123.5|1
2024-11-02 06:58:33|03828|6979|PUBP|24.6B|24600000000|98|355165|36.11|40|2025-02-06|15/12/2024||4.05||3760000000|98|1|2024-10-17|15/09/2024|||3420000000|3450000000|98.699996948242|1
2024-11-02 06:58:43|03829|419|RENA|11.03B|11030000000|41.08|1003277|21.25|40|2025-02-13|15/12/2024||||16000000000|41.080001831055|1|2024-10-24|15/09/2024|||10700000000|10540000000|40.270000457764|1
2024-11-02 06:58:53|03830|6991|SAF|88.49B|88490000000|210.5|497324|38.61|40|2025-02-14|15/12/2024||3.22||14018000000|210.5|1|2024-10-25|15/09/2024|||6640000000|6680000000|210.19999694824|1
2024-11-02 06:59:03|03831|403|SGOB|42.2B|42200000000|84.48|820611|58.62|39|2024-10-29|15/09/2024|||11580000000|11680000000|83.040000915527|1|2024-07-25|15/06/2024|||12150000000|12190000000|77.040000915527|1
2024-11-02 06:59:14|03832|414|SASY|123.75B|123750000000|98.7|1453364|13.19|46|2025-01-31|15/12/2024||1.71||12500000000|98.699996948242|1|2024-10-25|15/09/2024|2.86|2.48|13440000000|13590000000|97.599998474121|1
2024-11-02 06:59:27|03833|401|SCHN|134.61B|134610000000.00002|239.9|664034|60.49|40|2025-02-13|15/12/2024||4.09||10120000000|239.89999389648|1|2024-10-30|15/09/2024|||9310000000|9290000000|240.85000610352|1
2024-11-02 06:59:37|03834|410|SOGN|21.72B|21720000000|27.28|3100691|26.24|38|2025-02-06|15/12/2024||0.9482||6480000000|27.27499961853|1|2024-10-31|15/09/2024|1.48|1.34|6840000000|6590000000|23.700000762939|1
2024-11-02 06:59:44|03835|1169015|STLAM|36.51B|36510000000|12.72|2952427|-30.67|17|2025-02-19|15/12/2024||1.7||37730000000|12.72200012207|1|2024-10-31|15/09/2024|||32960000000|33080000000|12.234000205994|1
2024-11-02 06:59:55|03836|417|STMPA|22.36B|22360000000|24.85|2393086|-34.12|46|2025-01-23|15/12/2024||0.3778||3380000000|24.844999313354|1|2024-10-31|15/09/2024|0.37|0.33|3250000000|3280000000|25.764999389648|1
2024-11-02 07:00:05|03837|7087|TEPRF|5.86B|5860000000|97.9|200004|-16.36|39|2024-11-06|15/09/2024||||2590000000|97.900001525879|1|2024-07-30|15/06/2024||5.73|2530000000|2520000000|106.19999694824|1
2024-11-02 07:00:16|03838|6952|TCFP|30.69B|30690000000|149.45|179621|8.73|40|2025-03-04|15/12/2024||3.89|||149.44999694824|1|2024-10-23|15/09/2024|||4580000000|4570000000|154|1
2024-11-02 07:00:26|03839|416|TTEF|132.04B|132039999999.99998|57.9|3480482|-10.36|46|2025-02-05|15/12/2024||1.92||40500000000|57.900001525879|1|2024-10-31|15/09/2024|1.74|1.82|47430000000|44450000000|59.139999389648|1
2024-11-02 07:00:35|03840|420|VIE|21.39B|21390000000|29.29|1549256|10.28|41|2025-02-27|15/12/2024||0.51||17050000000|29.290000915527|1|2024-11-07|15/09/2024||0.47||5260000000|29.290000915527|1
2024-11-02 07:00:45|03841|418|SGEF|58.51B|58510000000|103.2|905384|-2.81|39|2024-10-24|15/09/2024|3.57||18530000000|19050000000|104.55000305176|1|2024-07-25|15/06/2024||3.61|18050000000|18230000000|105.5|1
2024-11-02 07:00:55|03842|415|VIV|9.86B|9860000000|9.78|1759988|13.85|46|2025-03-05|15/12/2024||0.0658||9489000000|9.7760000228882|1|2024-10-22|15/09/2024|0.1097|0.11|4750000000|4710000000|10.479999542236|1
2024-11-02 07:01:04|03843|671|URW|10.49B|10490000000|75.24|261670|47.53|35|2024-10-24|15/09/2024|||||76.819999694824|1|2024-07-25|15/06/2024||5.21||1473000000|71.860000610352|1
2024-11-02 07:01:14|03844|953852|WLN|1.8B|1800000000|6.36|1548087|-50.77|36|2025-02-19|15/12/2024||0.8737||1210000000|6.3600001335144|1|2024-10-30|15/09/2024|||1160000000|1210000000|6.2699999809265|1
2024-11-02 07:01:24|03845|6576|III|30.86B|30860000000|3200|1618633|58.49|32|2024-11-14|15/09/2024|||||3200|1|2024-07-17|15/06/2024|||2710000000||3061|1
2024-11-02 07:01:32|03846|6635|3IN|2.95B|2950000000|320|917780|2.89|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2024-11-02 07:01:41|03847|28357|FOUR|1.45B|1450000000|5140|68855|0.59|31|2024-11-27|15/09/2024|||||5140|1|2024-08-07|15/06/2024|||||5620|1
2024-11-02 07:01:50|03848|9048|EVOK|280.27M|280270000|62.4|1724880|-26.15|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
2024-11-02 07:01:57|03849|14006|BAG|693M|693000000|623|138547|23.86|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
2024-11-02 07:02:08|03850|6750|ASL|1.25B|1250000000|1480|177527|25.21|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
2024-11-02 07:02:18|03851|6583|ABDN|2.36B|2360000000|132.4|5117903|-18.9|37|2024-10-24|15/09/2024|||||163.94999694824|1|2024-08-04|15/06/2024||5.80||741000000|163.75|1
2024-11-02 07:02:28|03852|6658|ADML|7.7B|7700000000|2563|639254|3.26|36|2024-11-11|15/09/2024|||||2563|1|2024-08-15|15/06/2024||68.35|||2810|1
2024-11-02 07:02:36|03853|1115734|AJBA|1.84B|1840000000|447|782969|63.26|19|2024-12-05|15/09/2024||0.09||65700000|447|1|2024-07-18|15/06/2024|||60200000||397|1
2024-11-02 07:02:47|03854|6820|ALWA|4.87B|4870000000|1216|473567|18.29|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2024-11-02 07:02:53|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
2024-11-02 07:03:04|03856|6603|AAL|29.05B|29050000000|2396|3409762|11.16|39|2024-10-24|15/09/2024|||||2323.5|1|2024-07-25|15/06/2024||0.99||14315000000|2222|1
2024-11-02 07:03:17|03857|6633|ANTO|17.38B|17380000000|1763|1092847|30.06|32|2025-02-25|15/12/2024||0.549|||1763|1|2024-10-16|15/09/2024|||||1796.5|1
2024-11-02 07:03:23|03858|954886|APAX|689.89M|689890000|141|498871|-9.96|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2024-11-02 07:03:33|03859|963710|ASCL|11.92M|11920000|5.67|3936578|-97.95|35|2024-11-27|15/09/2024|||||5.6700000762939|1|2024-07-30|15/06/2024|||||572|1
2024-11-02 07:03:43|03860|6678|ASHM|1.42B|1420000000|214|1024695|27.31|40|2025-02-07|15/12/2024||6.20||86580000|214|1|2024-10-14|15/09/2024|||||194.60000610352|1
2024-11-02 07:03:54|03861|6836|AHT|25.49B|25490000000|5842|642394|19.84|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2024-11-02 07:04:03|03862|6625|ABF|16.81B|16809999999.999998|2283|1084595|9.02|37|2025-01-16|15/12/2024|||||2283|1|2024-11-05|15/09/2024||96.41||10807000000|2283|1
2024-11-02 07:04:19|03863|7351|AGRP|1.3B|1300000000|39.96|6463605|-9.06|32|2024-11-14|15/09/2024||1.70|||39.959999084473|1|2024-07-04|15/06/2024|||||41.340000152588|1
2024-11-02 07:04:27|03864|1096186|AML|959.5M|959500000|116.3|2599333|-42.71|29|2025-02-27|15/12/2024||0.0389||688460000|116.30000305176|1|2024-10-30|15/09/2024|-0.0151|-0.11|391600000|387920000|105.5|1
2024-11-02 07:04:40|03865|6565|AZN|170.87B|170870000000|11022|1962187|6.37|47|2025-02-06|15/12/2024||2.02||13750000000|11022|1|2024-11-12|15/09/2024||2.06||13070000000|11022|1
2024-11-02 07:04:48|03866|948335|AUTOA|7.55B|7550000000|844.2|2244514|35.07|26|2024-11-07|15/09/2024||14.07||266600000|844.20001220703|1|2024-08-28|15/06/2024|||||843.20001220703|1
2024-11-02 07:05:00|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
2024-11-02 07:05:09|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
2024-11-02 07:05:19|03869|6810|AGT|1.01B|1010000000|229.5|731151|16.14|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
2024-11-02 07:05:28|03870|6615|AV|12.16B|12160000000|458|6411323|12.75|36|2024-11-14|15/09/2024|||||458|1|2024-08-14|15/06/2024||31.90||23909000000|488.60000610352|1
2024-11-02 07:05:37|03871|949036|BMEB|3.94B|3940000000|392.1|3304607|-23.56|33|2024-11-12|15/09/2024||19.35||2487000000|392.10000610352|1|2024-07-16|15/06/2024|||1350000000|117000000|446.60000610352|1
2024-11-02 07:05:46|03872|6690|BAB|2.37B|2370000000|470.2|745381|15.81|21|2024-11-13|15/09/2024||0.2||2137000000|470.20001220703|1|2024-08-28|15/06/2024|||||528.5|1
2024-11-02 07:05:56|03873|6632|BAES|37.99B|37990000000|1269|6345497|14.79|30|2025-02-20|15/12/2024||0.3684||13784000000|1269|1|2024-11-27|15/09/2024|||||1269|1
2024-11-02 07:06:05|03874|27919|BGFD|601.68M|601680000|703|244043|3.99|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2024-11-02 07:06:15|03875|1055838|BAKK|853.07M|853070000|147.5|300576|72.31|32|2024-11-27|15/09/2024|||||147.5|1|2024-09-16|15/06/2024||||2274000000|158|1
2024-11-02 07:06:24|03876|6588|BALF|2.25B|2250000000|441.2|1032589|39.18|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
2024-11-02 07:06:34|03877|28003|BGEO|1.84B|1840000000|4260|83459|24.02|41|2024-11-07|15/09/2024|||||4260|1|2024-08-22|15/06/2024|9.56||949000000||4320|1
2024-11-02 07:06:44|03878|6554|BNKR|1.28B|1280000000|111.4|2108428|14.73|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2024-11-02 07:06:54|03879|282|BARC|34.81B|34810000000|240.6|42986791|80.58|40|2025-02-13|15/12/2024||0.0551||6110000000|240.60000610352|1|2024-10-24|15/09/2024|0.107|0.09|6550000000|6420000000|238.14999389648|1
2024-11-02 07:07:03|03880|6613|BTRW|6.46B|6460000000|448|8270238|3.61|34|2024-10-23|15/09/2024|||||473.39999389648|1|2024-09-04|15/06/2024|||||520|1
2024-11-02 07:07:18|03881|27934|BBGIB|893.6M|893600000|125|1378768|-6.72|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
2024-11-02 07:07:26|03882|6867|BEZG|4.87B|4870000000|773.5|1918246|46.36|28|2025-02-06|15/12/2024||0.798|||773.5|1|2024-11-06|15/09/2024|||||773.5|1
2024-11-02 07:07:40|03883|6567|BWY|3.34B|3340000000|2812|336156|29.59|35|2025-01-01|15/10/2024|||||2812|1|2024-10-15|15/07/2024||||1294000000|3052|1
2024-11-02 07:07:56|03884|13127|BKGH|4.51B|4510000000|4426|289341|5.93|15|2023-06-20|15/04/2023|||||3913.1000976562|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798.1000976562|1
2024-11-02 07:08:04|03885|6617|||||||39|2025-02-17|15/12/2024||1.14|||2163|1|2024-10-16|15/09/2024|||||2232|1
2024-11-02 07:08:17|03886|6801|BYG|2.36B|2360000000|1204|320642|18.85|34|2025-01-08|15/12/2024|||||1204|1|2024-11-18|15/09/2024||28.78||84620000|1204|1
2024-11-02 07:08:28|03887|14094|BRSC|658.46M|658460000|1398|90644|15.16|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2024-11-02 07:08:37|03888|14018|BRWM|1.03B|1030000000|537|563353|-2.01|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2024-11-02 07:08:45|03889|14033|BCPT|669.98M|669980000|95.5|4553799|37.41|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2024-11-02 07:08:52|03890|27900|GSCT|757.39M|757390000|161.6|739049|20.06|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2024-11-02 07:09:01|03891|6806|BOY|1.03B|1030000000|565|364052|-3.67|37|2024-11-27|15/09/2024|||||565|1|2024-07-30|15/06/2024|||||715|1
2024-11-02 07:09:17|03892|284|BP|59.6B|59600000000|378.2|41729064|-24.15|37|2025-02-11|15/12/2024||0.152||49760000000|378.20001220703|1|2024-10-29|15/09/2024|0.1389|0.13|47250000000|49380000000|399.10000610352|1
2024-11-02 07:09:26|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
2024-11-02 07:09:34|03894|279|BATS|59.69B|59690000000|2705|3724096|7.73|36|2024-11-04|15/09/2024|||||2705|1|2024-07-25|15/06/2024||170.25||12695000000|2576|1
2024-11-02 07:09:45|03895|6672|BLND|3.68B|3680000000|396.8|5175665|24.78|31|2024-11-20|15/09/2024||13.98||151390000|396.79998779297|1|2024-08-01|15/06/2024|||||411.60000610352|1
2024-11-02 07:09:56|03896|6644|BVIC|3.16B|3160000000|1280|2419366|49.8|43|2025-01-28|15/12/2024||||443930000|1280|1|2024-11-21|15/09/2024||40.50||515120000|1280|1
2024-11-02 07:10:06|03897|6719|BT|13.74B|13740000000|140.25|32106956|19.41|36|2025-01-30|15/12/2024||0.0382||5290000000|140.25|1|2024-11-07|15/09/2024||0.05||5160000000|140.25|1
2024-11-02 07:10:18|03898|6610|BNZL|11.39B|11390000000|3426|699004|16.53|33|2024-10-24|15/09/2024|||||3546|1|2024-08-27|15/06/2024||89.22||5856000000|3214|1
2024-11-02 07:10:28|03899|6611|BRBY|2.9B|2900000000|812|3466550|-52.87|33|2024-11-14|15/09/2024||39.08||1391000000|812|1|2024-07-14|15/06/2024|||||886.59997558594|1
2024-11-02 07:10:41|03900|6631|CNE|149.31M|149310000|214|87470|26.56|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
2024-11-02 07:10:48|03901|6757|CLDN|1.75B|1750000000|3270|48446|-0.76|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2024-11-02 07:11:00|03902|6604|CPI|319.46M|319460000|18.9|7780422|9.57|36|2024-11-27|15/09/2024|||||18.89999961853|1|2024-08-02|15/06/2024||3.01||1561000000|19.120000839233|1
2024-11-02 07:11:11|03903|14019|SHCS|2.48B|2480000000|136.3|3667697|20.51|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
2024-11-02 07:11:20|03904|942375|CARDC|295.14M|295140000|84.9|2252006|-16.6|15|2023-05-03|15/01/2023|0.09||265400000||111.19999694824|1|2022-09-27|15/07/2022|0.03||198000000||45.400001525879|1
2024-11-02 07:11:30|03905|6746|CCL|21.77B|21770000000|1533|660976|75.48|46|2024-12-19|15/11/2024||0.07||5900000000|1533|1|2024-09-30|15/08/2024|1.27|1.18|7900000000|7820000000|1271.5|1
2024-11-02 07:11:39|03906|14020|CEY|1.82B|1820000000|156.9|7747509|84.91|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
2024-11-02 07:11:47|03907|6574|CNA|6B|6000000000|118|26085267|-25.13|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
2024-11-02 07:11:55|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
2024-11-02 07:12:04|03909|6863|CTY|2.09B|2089999999.9999998|423|731358|9.59|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2024-11-02 07:12:13|03910|28600|CKN|1.11B|1110000000|3600|52474|30.91|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2024-11-02 07:12:24|03911|25635|CBRO|345.65M|345650000|232|897699|-70.89|34|2025-01-01|15/10/2024|||||232|1|2024-09-19|15/07/2024||-167.29|||527.5|1
2024-11-02 07:12:39|03912|6882|CLSH|363.63M|363630000|91.5|212156|-4.09|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2024-11-02 07:12:47|03913|946350|COA|1.51B|1510000000|95|2922061|35.33|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2024-11-02 07:12:57|03914|42596|CCH|9.97B|9970000000|2754|597666|30.89|42|2025-02-13|15/12/2024||0.5707||2440000000|2754|1|2024-10-31|15/09/2024|0.5862|0.57|3050000000|2980000000|2668|1
2024-11-02 07:13:07|03915|6738|CPG|43.19B|43190000000|2547|3258842|21.17|35|2024-02-08|15/12/2023|||||2150|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2024-11-02 07:13:18|03916|6756|CCC|2.28B|2280000000|2178|446620|-16.87|39|2024-10-28|15/09/2024|||||2334|1|2024-09-09|15/06/2024||79.04||3367000000|2588|1
2024-11-02 07:13:26|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
2024-11-02 07:13:35|03918|992768|CTEC|4.41B|4410000000|215.4|5186079|2.77|28|2024-11-27|15/09/2024|||||215.39999389648|1|2024-07-30|15/06/2024||||1105000000|251.80000305176|1
2024-11-02 07:13:43|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
2024-11-02 07:13:53|03920|14024|CWK|2.73B|2730000000|5090|113877|39.76|32|2024-11-26|15/09/2024||106.00||1260000000|5090|1|2024-07-29|15/06/2024|||||4540|1
2024-11-02 07:14:01|03921|44417|CRST|430.62M|430620000|168|1070928|-1.29|36|2024-10-02|15/07/2024|||||188.69999694824|1|2024-06-14|15/04/2024|||||212.80000305176|1
2024-11-02 07:14:09|03922|6664|CRH|50.34B|50340000000|7424|801750|60.21|35|2025-02-27|15/12/2024||1.09||6980000000|7424|1|2024-11-07|15/09/2024||1.63||8030000000|7424|1
2024-11-02 07:14:19|03923|6710|CRDA|5.26B|5260000000|3771|394490|-15.09|40|2025-02-25|15/12/2024||117.03||425000000|3771|1|2024-11-11|15/09/2024||||419380000|3771|1
2024-11-02 07:14:30|03924|14023|CURY|903.45M|903450000|82.7|2660229|79.86|31|2024-12-12|15/10/2024||-1.96||4237000000|82.699996948242|1|2024-08-29|15/07/2024|||||79.25|1
2024-11-02 07:14:40|03925|23449|DCC|4.89B|4890000000|4946|163750|6.09|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
2024-11-02 07:14:48|03926|32416|DPH|4.40B|4400000000|3866|1215838|2.01|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2024-11-02 07:15:01|03927|6850|DLN|2.44B|2440000000|2174|138693|8.48|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
2024-11-02 07:15:12|03928|6584|DGE|53.23B|53230000000|2395.5|3549677|-24.78|28|2025-01-30|15/12/2024||1.03||10837000000|2395.5|1|2024-11-27|15/09/2024|||||2395.5|1
2024-11-02 07:15:21|03929|32417|DPLM|5.75B|5750000000|4288|285573|46.45|23|2024-11-19|15/09/2024||0.82|||4288|1|2024-07-18|15/06/2024|||||4276|1
2024-11-02 07:15:29|03930|32420|DLGD|2.14B|2140000000.0000002|164.6|3776288|4.87|18|2024-11-11|15/09/2024|||||164.60000610352|1|2024-09-04|15/06/2024||11.05||1699000000|193.10000610352|1
2024-11-02 07:15:38|03931|8923|DOM|1.23B|1230000000|314.4|1206079|-12.33|41|2024-11-06|15/09/2024|||||314.39999389648|1|2024-08-06|15/06/2024|||||309|1
2024-11-02 07:15:47|03932|6689|DRX|2.36B|2360000000|624|1032210|44.51|37|2024-11-27|15/09/2024|||||624|1|2024-07-26|15/06/2024|||||566.5|1
2024-11-02 07:15:55|03933|6787|SMDS|7.44B|7440000000|539|6454332|86.96|18|2024-12-05|15/10/2024||0.1||3665000000|539|1|2024-09-03|15/07/2024|||||472.39999389648|1
2024-11-02 07:16:05|03934|14027|DNLM|2.28B|2280000000|1126|442106|15.01|39|2024-10-24|15/09/2024|||403200000|385800000|1193|1|2024-09-11|15/06/2024|||399500000|399500000|1235|1
2024-11-02 07:16:18|03935|288|EZJ|3.92B|3920000000|521|3810179|37.87|39|2024-11-26|15/09/2024||95.29||3410000000|521|1|2024-07-24|15/06/2024|||2630000000|2640000000|427.70001220703|1
2024-11-02 07:16:25|03936|6807|EDIN|1.07B|1070000000.0000001|727|284346|12.02|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2024-11-02 07:16:34|03937|6833|RS1R|3.31B|3310000000|698.5|792053|1.91|18|2024-11-12|15/09/2024||23.20||1444000000|698.5|1|2024-07-25|15/06/2024|||||785.5|1
2024-11-02 07:16:42|03938|14031|ELM|780M|780000000|132.4|1291062|5.08|18|2024-10-29|15/09/2024|||||138.19999694824|1|2024-08-01|15/06/2024||0.06|||159.80000305176|1
2024-11-02 07:16:51|03939|1073054|ENOG|1.79B|1790000000|974.5|322638|9.19|18|2024-11-27|15/09/2024|||||974.5|1|2024-09-11|15/06/2024|||||885.5|1
2024-11-02 07:16:59|03940|28449|ENT|4.7B|4700000000|734.4|2972952|-16.96|33|2024-10-17|15/09/2024|||||712|1|2024-08-08|15/06/2024||17.82||2415000000|523.40002441406|1
2024-11-02 07:17:07|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
2024-11-02 07:17:20|03942|6789|ESNT|431.13M|431130000|150.2|711656|-3.1|36|2024-10-24|15/09/2024|||||151|1|2024-07-30|15/06/2024|||||165|1
2024-11-02 07:17:30|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
2024-11-02 07:17:40|03944|27918|EOTE|523.33M|523330000.00000006|827|157277|4.29|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2024-11-02 07:17:51|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
2024-11-02 07:17:59|03946|13120|EXPN|35.12B|35120000000|3842|1840819|47.32|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2024-11-02 07:18:07|03947|6594|FCIT|5.1B|5100000000|1050|567586|20|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2024-11-02 07:18:17|03948|942422|FDM|392.77M|392770000|360|89187|-16.67|6|2024-11-27|15/09/2024|||||360|1|2024-07-31|15/06/2024|||||413|1
2024-11-02 07:18:31|03949|6562|FERG|30.73B|30730000000|15380|262771|20.34|31|2024-12-10|15/10/2024||2.88||8070000000|15380|1|2024-09-17|15/07/2024|2.98|2.89|7950000000|8060000000|14860|1
2024-11-02 07:18:38|03950|6846|FXPO|385.95M|385950000|65.6|1915098|-14.86|30|2024-10-07|15/09/2024|||||45.299999237061|1|2024-07-31|15/06/2024|||||55.700000762939|1
2024-11-02 07:18:50|03951|14034|FCSS|1.1B|1100000000|215.5|1291705|3.86|6|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2024-11-02 07:19:02|03952|7104|FEV|1.45B|1450000000|355.5|582877|8.72|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2024-11-02 07:19:16|03953|14038|FSV|1.01B|1010000000|311|520896|17.8|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2024-11-02 07:19:21|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-11-02 07:19:29|03955|27941|FGT|1.41B|1410000000|848|684563|2.91|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2024-11-02 07:19:41|03956|6708|FGP|812.63M|812630000|135.2|1123590|-17.16|27|2024-11-12|15/09/2024|||||135.19999694824|1|2024-08-28|15/06/2024|||||159|1
2024-11-02 07:19:50|03957|6858|FLTRF|31.8B|31800000000|17970|480736|34.66|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
2024-11-02 07:19:57|03958|49814|FSFL|467.64M|467640000|82.4|671906|-7.42|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2024-11-02 07:20:07|03959|6772|FRAS|3.32B|3320000000|767|285397|-6.29|35|2024-12-12|15/10/2024|||||767|1|2024-10-02|15/07/2024|||||815.5|1
2024-11-02 07:20:19|03960|10522|FRES|5.42B|5420000000|735.5|1149968|34.76|31|2024-10-23|15/09/2024||0.05|||769|1|2024-07-30|15/06/2024||0.12|||572|1
2024-11-02 07:20:29|03961|949092|FUTR|964.28M|964280000|881|425846|-3.77|30|2024-12-05|15/09/2024||||413000000|881|1|2024-08-28|15/06/2024|||||1085|1
2024-11-02 07:20:39|03962|6784|GFRD|391.68M|391680000|392|197073|71.55|34|2024-11-27|15/09/2024|||||392|1|2024-10-03|15/06/2024|||||300|1
2024-11-02 07:20:49|03963|50668|GAW|3.97B|3970000000|12040|51281|16.67|33|2025-01-14|15/11/2024|||||12040|1|2024-10-30|15/08/2024|||||11910|1
2024-11-02 07:20:58|03964|27942|GCPI|632.64M|632640000|72.9|1119229|11.64|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
2024-11-02 07:21:07|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
2024-11-02 07:21:16|03966|14039|FEML|481.68M|481680000|674.4|112003|15.94|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2024-11-02 07:21:30|03967|940919|GENG|1.17B|1170000000|470|478420|67.86|33|2024-11-27|15/09/2024|||||470|1|2024-08-13|15/06/2024|||||465|1
2024-11-02 07:21:40|03968|291|GNS|1.38B|1380000000|2100|82759|-9.95|33|2024-11-27|15/09/2024|||||2100|1|2024-09-05|15/06/2024|||||1794|1
2024-11-02 07:21:50|03969|6612|GSK|57.92B|57920000000|1419.5|7741194|1.68|46|2025-02-05|15/12/2024||0.2316||7840000000|1419.5|1|2024-10-30|15/09/2024|0.497|0.44|8010000000|8020000000|1451.5|1
2024-11-02 07:22:02|03970|13811|GLEN|49.56B|49560000000|407.65|37336469|-7.4|32|2025-02-19|15/12/2024||0.21||111150000000|407.64999389648|1|2024-10-30|15/09/2024|||||404.60000610352|1
2024-11-02 07:22:10|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
2024-11-02 07:22:21|03972|50663|GFTU_u|2.02B|2020000000|1015|330041|29.6|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
2024-11-02 07:22:32|03973|6844|GRI|1.69B|1690000000|229.5|1441788|-8.64|36|2024-11-21|15/09/2024|||||229.5|1|2024-08-28|15/06/2024|||||244.5|1
2024-11-02 07:22:40|03974|6665|GPEG|1.25B|1250000000|308.5|981204|-11.08|6|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
2024-11-02 07:22:49|03975|50660|UKWG|2.99B|2990000000|132.2|3053750|-4.41|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2024-11-02 07:23:01|03976|27822|GNC|898.83M|898830000|204|1223422|122.59|38|2024-12-03|15/09/2024|||||204|1|2024-07-24|15/06/2024|||||179.80000305176|1
2024-11-02 07:23:13|03977|6818|||||||30|2024-10-01|15/09/2024|||||3124|1|2024-07-30|15/06/2024|||||2936|1
2024-11-02 07:23:26|03978|6768|HLMA|9.36B|9360000000|2482|526688|31.85|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
2024-11-02 07:23:35|03979|6621|HMSO|1.44B|1440000000|291.8|2170272|18.14|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
2024-11-02 07:23:43|03980|6718|HBR|3.97B|3970000000|276|2398424|9.52|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
2024-11-02 07:23:52|03981|1116140|HVPEa|2.17B|2170000000|28.88|1270|8.88|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2024-11-02 07:24:00|03982|6580|HRGV|5.16B|5160000000|1088|2973251|49.66|18|2024-10-29|15/09/2024|||196500000|184000000|1087|1|2024-08-09|15/06/2024|||||1077.5|1
2024-11-02 07:24:10|03983|6739|HAYS|1.24B|1240000000|78.2|2224484|-21.37|36|2024-10-11|15/09/2024|||||85.75|1|2024-08-22|15/06/2024|0.0253|0.0253|||95|1
2024-11-02 07:24:20|03984|14103|HSL|618.88M|618880000|832|137547|22.53|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2024-11-02 07:24:27|03985|14044|HRI|1.09B|1090000000|2080|113424|23.96|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2024-11-02 07:24:34|03986|28265|HGT|2.34B|2340000000|511|776356|32.38|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2024-11-02 07:24:47|03987|14041|HICL|2.46B|2460000000|122.2|3764063|-1.61|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2024-11-02 07:24:54|03988|6589|HIK|4.15B|4150000000.0000005|1873|365332|2.04|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2024-11-02 07:25:03|03989|28078|HILS|1.65B|1650000000|2060|139816|20.61|39|2025-03-05|15/12/2024||0.5924|||2060|1|2024-11-26|15/09/2024|||||2060|1
2024-11-02 07:25:15|03990|28224|HFG|829.74M|829740000|925|188439|38.47|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2024-11-02 07:25:28|03991|6749|HSX|3.72B|3720000000|1094|1019346|13.49|32|2024-11-04|15/09/2024|||||1094|1|2024-08-07|15/06/2024||0.89||2605000000|1169|1
2024-11-02 07:25:37|03992|6564|HOCM|1.18B|1180000000|230|1362978|130.35|31|2025-02-19|15/12/2024||0.23||518650000|230|1|2024-10-23|15/09/2024|0.00|0.03|||233|1
2024-11-02 07:25:45|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
2024-11-02 07:25:54|03994|13138|HWDN|4.69B|4690000000|852.5|1292374|36.31|33|2024-11-07|15/09/2024|||||852.5|1|2024-07-25|15/06/2024|||||947.5|1
2024-11-02 07:26:04|03995|280|HSBA|126.85B|126850000000|709.6|25571046|20.83|42|2025-02-25|15/12/2024||0.1886||12090000000|709.59997558594|1|2024-10-29|15/09/2024|0.2614|0.23|13230000000|12500000000|692.09997558594|1
2024-11-02 07:26:16|03996|6723|HTG|486.34M|486340000|307|443808|3.37|30|2024-10-22|15/09/2024|||||373|1|2024-07-09|15/06/2024||0.17||516000000|429|1
2024-11-02 07:26:27|03997|13812|ICAG|10.44B|10440000000|213.1|21227257|44.28|46|2025-02-21|15/12/2024||0.088||7650000000|213.10000610352|1|2024-11-08|15/09/2024||0.25||9200000000|213.10000610352|1
2024-11-02 07:26:36|03998|960682|IBST|787.71M|787710000|200|947420|56.62|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
2024-11-02 07:26:44|03999|27981|ICGT|809M|809000000|1244|108089|8.93|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2024-11-02 07:26:57|04000|6688|IGG|3.2B|3200000000|899|1117244|35.19|39|2025-01-28|15/11/2024||0.49||500770000|899|1|2024-09-13|15/08/2024|||278900000|279000000|961|1
2024-11-02 07:27:11|04001|6716|IMI|4.26B|4260000000|1672|796709|13.9|36|2024-11-07|15/09/2024|||||1672|1|2024-07-26|15/06/2024||58.33||1132000000|1802|1
2024-11-02 07:27:24|04002|6569|IMB|19.68B|19680000000|2361|2132214|32.05|38|2024-11-19|15/09/2024||178.35||5037000000|2361|1|2024-08-28|15/06/2024|||||2152|1
2024-11-02 07:27:34|04003|6722|INCH|2.93B|2930000000|731.5|710590|9.34|38|2024-10-24|15/09/2024|||2200000000||762.5|1|2024-07-30|15/06/2024|||||841|1
2024-11-02 07:27:44|04004|6673|INF|10.76B|10760000000|814.6|2741501|12.76|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
2024-11-02 07:27:53|04005|1072029|IHPI|1.22B|1220000000|369.5|463022|60.1|20|2025-01-14|15/12/2024|||||369.5|1|2024-12-18|15/09/2024||0.09||76100000|369.5|1
2024-11-02 07:28:03|04006|283|IHG|13.6B|13600000000|8592|397000|46.37|36|2025-02-25|15/12/2024||0.953||1192000000|8592|1|2024-10-22|15/09/2024|1.3|1.3|||8566|1
2024-11-02 07:28:13|04007|6741|ICGIN|6.11B|6110000000|2130|806710|53.9|25|2024-11-13|15/09/2024||38.34||360580000|2130|1|2024-07-16|15/06/2024|||||2238|1
2024-11-02 07:28:23|04008|6696|ITRK|7.61B|7610000000|4722|337795|23.94|39|2024-11-26|15/09/2024|||||4722|1|2024-08-02|15/06/2024||101.94|618000000|618000000|4954|1
2024-11-02 07:28:31|04009|14048|||||||36|2024-11-27|15/09/2024|||||128|1|2024-09-12|15/06/2024|||||130|1
2024-11-02 07:28:41|04010|6595|INVP|5.36B|5360000000|603|698305|25.23|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
2024-11-02 07:28:49|04011|28602|IPO|452.97M|452970000|45.6|3536558|-2.04|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
2024-11-02 07:28:59|04012|6735|ITV|2.86B|2860000000|74.2|7165297|13.91|39|2024-11-12|15/09/2024|||||74.199996948242|1|2024-07-25|15/06/2024||2.86|863000000|860000000|84.349998474121|1
2024-11-02 07:29:11|04013|6765|IWG|1.63B|1630000000|161.2|2363579|17.75|39|2024-11-05|15/09/2024|||||161.19999694824|1|2024-08-06|15/06/2024|||||159.60000610352|1
2024-11-02 07:29:19|04014|6630|JDW|731.58M|731580000|608|323354|-8.78|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2024-11-02 07:29:30|04015|6706|SBRY|6.16B|6160000000|264.8|5860297|-2.58|37|2024-11-07|15/09/2024||10.27||16911000000|264.79998779297|1|2024-07-02|15/06/2024|||||257.79998779297|1
2024-11-02 07:29:40|04016|28223|FSJ|172.82M|172820000|343|49893|17.87|30|2024-11-27|15/09/2024|||||343|1|2024-09-10|15/06/2024|||||350|1
2024-11-02 07:29:47|04017|14051|||||||27|2024-11-21|15/10/2024|||||123.59999847412|1|2024-10-02|15/07/2024||4.71||3084000000|149.5|1
2024-11-02 07:29:59|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
2024-11-02 07:30:08|04019|6591|WG|873.11M|873110000|127|3777521|-16.78|30|2024-11-07|15/09/2024|||||127|1|2024-08-21|15/06/2024|-0.0137|-0.0137|3000000000|3000000000|134.5|1
2024-11-02 07:30:21|04020|6598|JMAT|2.62B|2620000000|1517|715864|-1.62|34|2024-11-20|15/09/2024||74.50||1985000000|1517|1|2024-07-24|15/06/2024|||||1682|1
2024-11-02 07:30:29|04021|14050|JAM|1.83B|1830000000|1024|352208|29.62|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2024-11-02 07:30:37|04022|6770|JMG|1.17B|1170000000|107.4|2036414|6.13|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2024-11-02 07:30:45|04023|6918|JII|674.46M|674460000|986|140305|17.94|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2024-11-02 07:30:54|04024|27901|JFJ|887.12M|887120000|535|382220|14.32|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2024-11-02 07:31:04|04025|14053|JUP|409.86M|409860000|80.1|1020707|-4.7|34|2025-02-27|15/12/2024||0.057||182230000|80.099998474121|1|2024-10-11|15/09/2024|||||87.599998474121|1
2024-11-02 07:31:17|04026|955859|KNOS|935.03M|935030000|743|323425|-34.82|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2024-11-02 07:31:26|04027|6571|KGF|5.35B|5350000000|296.6|5842385|38.02|33|2024-11-25|15/10/2024|||||296.60000610352|1|2024-09-17|15/07/2024||13.81||6877000000|290.29998779297|1
2024-11-02 07:31:37|04028|14056|LRE|1.52B|1520000000|634|624761|21.48|45|2024-11-06|15/09/2024|||||634|1|2024-08-08|15/06/2024||0.61|||600|1
2024-11-02 07:31:45|04029|6755|LAND|4.49B|4490000000|605|2623098|-0.03|33|2024-11-15|15/09/2024||24.59||354200000|605|1|2024-07-16|15/06/2024|||||650|1
2024-11-02 07:31:54|04030|14058|LWDB|1.16B|1160000000|874|220342|12.34|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2024-11-02 07:32:02|04031|6568|LGEN|12.87B|12870000000|220.6|18425129|-0.85|36|2024-10-28|15/09/2024|||||220.5|1|2024-08-07|15/06/2024|||||216.69999694824|1
2024-11-02 07:32:17|04032|287|LLOY|33.22B|33220000000|54.42|160661513|30.28|40|2025-02-20|15/12/2024||0.0153||4460000000|54.419998168945|1|2024-10-23|15/09/2024|0.019|0.02|4350000000|4360000000|62|1
2024-11-02 07:32:26|04033|6628|LSEG|56.99B|56990000000|10750|1053884|28.59|39|2025-02-28|15/12/2024||1.86||2180000000|10750|1|2024-10-24|15/09/2024|||2120000000|2160000000|10385|1
2024-11-02 07:32:36|04034|14057|LMPL|3.97B|3970000000|194.4|5768131|9.83|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2024-11-02 07:32:44|04035|1153612|MNG|4.57B|4570000000|195.35|6402471|-4.33|17|2024-11-27|15/09/2024|||||195.35000610352|1|2024-09-04|15/06/2024||11.40|||216.19999694824|1
2024-11-02 07:32:53|04036|6636|EMG|2.32B|2320000000|201|3645904|-10.83|30|2024-10-28|15/09/2024|||||204.39999389648|1|2024-07-26|15/06/2024||0.18||753000000|250.80000305176|1
2024-11-02 07:33:02|04037|289|MKS|7.69B|7690000000|380.8|8667531|70.84|38|2025-01-08|15/12/2024|||||380.79998779297|1|2024-11-06|15/09/2024||9.76||6187000000|380.79998779297|1
2024-11-02 07:33:11|04038|6839|MSLH|865.41M|865410000|343|489607|57.92|37|2024-10-16|15/09/2024|||||309|1|2024-08-12|15/06/2024|||||340|1
2024-11-02 07:33:22|04039|8811|MARS|243.26M|243260000|38.4|1570227|25.9|39|2024-12-03|15/09/2024||10.10|||38.400001525879|1|2024-08-28|15/06/2024|||||43|1
2024-11-02 07:33:28|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
2024-11-02 07:33:36|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
2024-11-02 07:33:44|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
2024-11-02 07:33:52|04043|6692|MRON|6.28B|6280000000|487.5|6294014|-0.08|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
2024-11-02 07:34:03|04044|14060|MRCM|1.8B|1800000000|235.5|1769837|23.3|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2024-11-02 07:34:14|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
2024-11-02 07:34:23|04046|6698|MAB|1.5B|1500000000|252.5|266367|15.3|38|2024-11-21|15/09/2024||||1245000000|252.5|1|2024-07-25|15/06/2024|||||301|1
2024-11-02 07:34:32|04047|6702|MNDI|5.53B|5530000000|1253.5|1236376|-7.02|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
2024-11-02 07:34:43|04048|6825|MONY|1.02B|1020000000|189.8|995635|-28.75|39|2024-10-16|15/09/2024|||112900000||212|1|2024-07-22|15/06/2024|0.088||108900000||227.60000610352|1
2024-11-02 07:35:02|04049|6859|MNKS|2.37B|2370000000|1188|589557|27.33|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2024-11-02 07:35:13|04050|22485|MGAMM|688.64M|688640000|242|784695|5.68|37|2025-03-04|15/12/2024||0.1534|||242|1|2024-11-27|15/09/2024|||||242|1
2024-11-02 07:35:22|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
2024-11-02 07:35:30|04052|6934|MYI|1.52B|1520000000|250|787805|6.38|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2024-11-02 07:35:39|04053|6776|MCG|419.89M|419890000|68.5|1595400|4.58|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2024-11-02 07:35:48|04054|6712|NG|48.23B|48230000000|987.2|10669420|7.41|23|2024-11-07|15/09/2024||23.09||9164000000|987.20001220703|1|2024-08-28|15/06/2024|||||993.20001220703|1
2024-11-02 07:35:58|04055|295|NWG|31.12B|31120000000|375.3|25734579|106.44|41|2025-02-14|15/12/2024||0.0909||3550000000|375.29998779297|1|2024-10-25|15/09/2024|0.141|0.12|3770000000|3580000000|361.79998779297|1
2024-11-02 07:36:05|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
2024-11-02 07:36:11|04057|1128674|NETW|2.13B|2130000000|3.99|1773582|-98.98|0||
2024-11-02 07:36:19|04058|40172|NRRT|298.37M|298370000|79.4|563475|0.51|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2024-11-02 07:36:29|04059|286|NXT|11.77B|11770000000|9914|355668|36.74|33|2024-11-07|15/10/2024||557.70|||9914|1|2024-09-19|15/07/2024||252.35||2558000000|10335|1
2024-11-02 07:36:37|04060|943190|NESF|435.09M|435090000|74.5|1436213|-5.46|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2024-11-02 07:36:47|04061|13165|OCDO|2.87B|2870000000|350|2349724|-31.26|37|2024-09-19|15/08/2024|||||349.60000610352|1|2024-07-16|15/05/2024|||||340.39999389648|1
2024-11-02 07:36:54|04062|942425|OSBO|1.34B|1340000000|353.8|1301548|5.68|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
2024-11-02 07:37:04|04063|19709|OXIG|1.26B|1260000000|2170|106054|16.42|25|2025-01-24|15/12/2024|||||2170|1|2024-11-12|15/09/2024||49.60||203800000|2170|1
2024-11-02 07:37:17|04064|6671|PAGE|1.14B|1140000000|364.8|535726|-9.84|23|2024-10-14|15/09/2024|||||370.39999389648|1|2024-08-08|15/06/2024|||||406.60000610352|1
2024-11-02 07:37:25|04065|27761|PANI|1.46B|1460000000|315|712231|7.51|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2024-11-02 07:37:35|04066|13156|PAGPA|1.4B|1400000000|690.5|314477|51.82|36|2024-12-03|15/09/2024||68.50|||690.5|1|2024-07-30|15/06/2024|||||794|1
2024-11-02 07:37:45|04067|6871|PAYP|557.57M|557570000|783|109310|43.14|35|2025-01-23|15/12/2024||||59950000|783|1|2024-11-28|15/09/2024||||47140000|783|1
2024-11-02 07:37:55|04068|6620|PSON|7.68B|7680000000|1158|1383762|20.63|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
2024-11-02 07:38:02|04069|6648|PNN|1.56B|1560000000|547|906269|-26.03|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
2024-11-02 07:38:10|04070|1009358|PSH|6.48B|6480000000|3512|137028|17.85|0||
2024-11-02 07:38:20|04071|6656|PSN|4.67B|4670000000|1459.5|1064911|36.15|36|2024-11-06|15/09/2024|||||1459.5|1|2024-08-08|15/06/2024|||||1538.5|1
2024-11-02 07:38:32|04072|19710|PNL|1.59B|1590000000|493|696327|5.69|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
2024-11-02 07:38:41|04073|6561|PFC|65.26M|65260000.00000001|12.5|3412150|-75.87|6|2024-11-27|15/09/2024|||||12.5|1|2024-10-01|15/06/2024||-0.12||1350000000|14.550000190735|1
2024-11-02 07:38:52|04074|101928|PETSP|1.36B|1360000000|298|927871|0.4|36|2024-11-27|15/09/2024||9.80||756100000|298|1|2024-08-01|15/06/2024|||441100000||306.79998779297|1
2024-11-02 07:39:00|04075|14066|PHNX|5B|5000000000|501|2430877|7.12|18|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
2024-11-02 07:39:13|04076|13125|PTEC|2.22B|2220000000|729|537102|73.74|29|2024-11-11|15/09/2024|||||729|1|2024-09-30|15/06/2024|||||759|1
2024-11-02 07:39:25|04077|40956|PLUSP|1.76B|1760000000|2372|206720|68.7|34|2024-10-28|15/09/2024|||187000000|187000000|2418|1|2024-08-19|15/06/2024|||||2432|1
2024-11-02 07:39:35|04078|14064|PCT|3.69B|3690000000|310.5|2432896|38.93|19|2023-07-18|15/04/2023|||||223|1|2022-12-12|15/10/2022|-2.16||-268200000||184|1
2024-11-02 07:39:42|04079|14618|POLY|141.95B|141950000000|270|643768|-49.78|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2024-11-02 07:39:57|04080|949175|PPH|526.55M|526549999.99999994|1260|47417|21.15|32|2024-10-31|15/09/2024|||148200000||1210|1|2024-08-29|15/06/2024|||114000000||1365|1
2024-11-02 07:40:06|04081|27982|PHP|1.28B|1280000000|96.05|3169653|-0.98|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
2024-11-02 07:40:18|04082|6707|VANQ|112.03M|112030000|44|707238|-63.39|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2024-11-02 07:40:26|04083|296|PRU|17.24B|17240000000|644|10814579|-26.11|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2024-11-02 07:40:33|04084|954891|PRTC|372.06M|372060000|155.4|597676|-0.26|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
2024-11-02 07:40:42|04085|6774|PZC|342.98M|342980000|81.8|533405|-38.5|30|2024-10-30|15/08/2024|||||86.300003051758|1|2024-09-18|15/05/2024|||||103.19999694824|1
2024-11-02 07:40:50|04086|6657|QQ|2.61B|2610000000|463|909789|35.78|23|2024-11-14|15/09/2024||0.15||883000000|463|1|2024-07-18|15/06/2024|||||463.79998779297|1
2024-11-02 07:41:00|04087|1084826|QLT|1.94B|1940000000|144|1601664|65.71|25|2024-10-16|15/09/2024|||||141.60000610352|1|2024-08-07|15/06/2024|0.0521|4.18|329000000||127.5|1
2024-11-02 07:41:11|04088|6754|RNK|419.71M|419710000|89.6|399618|39.78|24|2024-10-17|15/09/2024|||197500000||88.199996948242|1|2024-08-15|15/06/2024||10.10|||70|1
2024-11-02 07:41:24|04089|6881|RAT|1.74B|1740000000|1680|79706|8.25|39|2025-02-26|15/12/2024||84.80||228900000|1680|1|2024-10-17|15/09/2024|||220600000|230100000|1842|1
2024-11-02 07:41:34|04090|6570|RKT|34.47B|34470000000|4994|1838944|-9.89|41|2024-10-23|15/09/2024|||3460000000|3430000000|4763|1|2024-07-24|15/06/2024|||3430000000|3460000000|4408|1
2024-11-02 07:41:47|04091|6764|RDW|2.50B|2500000000|779|3533144|53.8|33|2024-11-27|15/09/2024|||||779|1|2024-09-11|15/06/2024|||||779|1
2024-11-02 07:41:55|04092|50681|RSER|200.74M|200740000|786|49036|26.77|0||
2024-11-02 07:42:05|04093|6572|REL|67.26B|67260000000.00001|3622|3133883|25.37|37|2024-10-24|15/09/2024|||||3589|1|2024-07-25|15/06/2024||58.92||4775000000|3482|1
2024-11-02 07:42:17|04094|50659|TRIG|2.38B|2380000000|96.4|4176126|-6.41|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
2024-11-02 07:42:29|04095|6804|RSW|2.35B|2350000000|3230|49183|6.25|35|2024-10-24|15/09/2024|||173900000||3240|1|2024-09-12|15/06/2024|0.7348|0.73|||3300|1
2024-11-02 07:42:39|04096|6736|RTO|9.83B|9830000000|391.2|8534223|-8.3|39|2024-10-17|15/09/2024|||1380000000|82920000|341.10000610352|1|2024-07-25|15/06/2024||11.52||2789000000|473.70001220703|1
2024-11-02 07:42:48|04097|6790|RTN|498.86M|498860000|64.8|11039413|-2.99|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2024-11-02 07:43:02|04098|989915|RHIM|1.51B|1510000000|3190|24885|19.3|33|2024-11-11|15/09/2024|||||3190|1|2024-07-23|15/06/2024|||||3630|1
2024-11-02 07:43:12|04099|6771|RMV|4.72B|4720000000|601|2896415|27.01|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
2024-11-02 07:43:21|04100|6597|RIO|85.77B|85770000000|5026|2757375|-6.13|29|2025-02-26|15/12/2024||2.87||26456000000|5026|1|2024-10-15|15/09/2024|||||5134|1
2024-11-02 07:43:32|04101|6803|RCP|2.62B|2620000000|1830|218367|0.66|41|2024-12-05|15/09/2024|||||1830|1|2024-08-01|15/06/2024|||||1914|1
2024-11-02 07:43:42|04102|6645|RR|46.38B|46380000000|548.8|38440003|145.44|37|2025-02-20|15/12/2024||0.0597|||548.79998779297|1|2024-11-27|15/09/2024|||||548.79998779297|1
2024-11-02 07:43:52|04103|6703|ROR|2.57B|2570000000|302.4|1797928|1.07|36|2024-11-20|15/09/2024|||||302.39999389648|1|2024-08-06|15/06/2024|||||330.20001220703|1
2024-11-02 07:43:58|04104|6593|SHEL|160.27B|160270000000|1644|7738286|1.37|0||
2024-11-02 07:44:07|04105|8751|RDSb|160.27B|160270000000|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
2024-11-02 07:44:19|04106|41343|IDSI|3.24B|3240000000|339|4049121|29.79|32|2024-11-14|15/09/2024||||5841000000|339|1|2024-07-18|15/06/2024|||3260000000|3270000000|336|1
2024-11-02 07:44:29|04107|1056378|SBRE|339.82M|339820000|136.8|636319|-6.03|30|2024-10-22|15/09/2024|||||137.39999389648|1|2024-07-30|15/06/2024|||||161|1
2024-11-02 07:44:39|04108|6780|SAFE|1.76B|1760000000|807|320758|10.4|37|2025-01-15|15/10/2024|||||807|1|2024-09-05|15/07/2024|||56300000||858|1
2024-11-02 07:44:50|04109|6618|SGE|9.81B|9810000000|985|1859799|-0.65|35|2024-11-20|15/09/2024||19.00||1211000000|985|1|2024-07-30|15/06/2024|||585000000||1086.5|1
2024-11-02 07:44:58|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
2024-11-02 07:45:06|04111|6752|SVS|1.46B|1460000000|1076|178141|31.62|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2024-11-02 07:45:17|04112|14071|SDP|779.05M|779050000|539|276284|13.95|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2024-11-02 07:45:28|04113|27891|SOI|643.87M|643870000|272|593050|11.93|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2024-11-02 07:45:38|04114|6733|SDR|5.66B|5660000000|358.8|2009790|-6.59|37|2024-11-05|15/09/2024|||||358.79998779297|1|2024-08-01|15/06/2024|0.1392|0.1392|1190000000|1190000000|392.79998779297|1
2024-11-02 07:45:45|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
2024-11-02 07:45:53|04116|6760|SMT|11.07B|11070000000|873.4|2549491|30.44|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2024-11-02 07:46:00|04117|6729|SGRO|10.61B|10610000000|784.4|2635327|4.78|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
2024-11-02 07:46:11|04118|14115|SNR|552.87M|552870000|135.4|1011301|-15.16|36|2024-10-08|15/09/2024|||||146.80000305176|1|2024-08-05|15/06/2024|||||157.60000610352|1
2024-11-02 07:46:21|04119|945897|SEQI|1.19B|1190000000|75.6|2169757|-4.91|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2024-11-02 07:46:34|04120|6634|SRP|1.81B|1810000000|175.9|3553501|19.99|37|2025-02-27|15/12/2024||0.0784|||175.89999389648|1|2024-11-27|15/09/2024|||||175.89999389648|1
2024-11-02 07:46:45|04121|6679|SVT|7.77B|7770000000|2588|710569|-3.03|32|2024-11-20|15/09/2024||36.09||1151000000|2588|1|2024-07-17|15/06/2024|||||2473|1
2024-11-02 07:46:54|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
2024-11-02 07:47:03|04123|6662|SHI|268.57M|268570000|23.25|1040317|-17.7|36|2024-10-02|15/09/2024|||||19.559999465942|1|2024-08-06|15/06/2024|||||22.39999961853|1
2024-11-02 07:47:12|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
2024-11-02 07:47:25|04125|27741|SRET|1.34B|1340000000|88.7|2743012|2.84|22|2024-11-18|15/09/2024|||||88.699996948242|1|2024-08-28|15/06/2024|||||99.199996948242|1
2024-11-02 07:47:37|04126|6695|SN|8.43B|8430000000|966.8|2717885|0.5|40|2025-02-25|15/12/2024||||1540000000|966.79998779297|1|2024-10-31|15/09/2024|||1410000000|1430000000|1098|1
2024-11-02 07:47:46|04127|6686|SMIN|5.29B|5290000000|1542|922846|-5.08|26|2024-11-13|15/10/2024|||||1542|1|2024-09-24|15/07/2024||57.66||1684000000|1820|1
2024-11-02 07:47:56|04128|1097538|SSON|1.91B|1910000000|1408|420903|16.17|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2024-11-02 07:48:10|04129|14117|SWR|20.62B|20620000000|3930|724810|43.12|42|2025-02-05|15/12/2024||0.5046||6090000000|3930|1|2024-10-30|15/09/2024|-0.2306|0.55|5900000000|6220000000|3445|1
2024-11-02 07:48:20|04130|961641|SCTS|3.43B|3430000000|1724|283955|33.07|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
2024-11-02 07:48:30|04131|6767|SXS|2.48B|2480000000|2514|310885|-20.09|31|2024-10-31|15/09/2024|||302700000||2574|1|2024-07-30|15/06/2024|||||3002|1
2024-11-02 07:48:38|04132|6808|SPX|4.83B|4830000000|6565|193553|-21.34|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
2024-11-02 07:48:47|04133|6837|SPT|977.62M|977620000|169.8|2142908|73.27|30|2024-11-14|15/09/2024|||||169.80000305176|1|2024-08-06|15/06/2024||0.08||285000000|171|1
2024-11-02 07:48:55|04134|6669|SSE|19.49B|19490000000|1777.5|2934539|5.58|35|2024-11-13|15/09/2024||32.39||3209000000|1777.5|1|2024-07-18|15/06/2024|||||1836|1
2024-11-02 07:49:08|04135|942377|SSPG|1.29B|1290000000|162.2|1352110|-15.21|21|2024-12-03|15/09/2024||10.22||1944000000|162.19999694824|1|2024-07-10|15/06/2024|||||156.39999389648|1
2024-11-02 07:49:21|04136|6683|SJP|4.41B|4410000000|817.5|2017173|23.75|37|2025-02-26|15/12/2024||0.328|||817.5|1|2024-10-17|15/09/2024|||||816.5|1
2024-11-02 07:49:29|04137|6732|SGC|588.37M|588370000|104.7|1295192|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
2024-11-02 07:49:38|04138|6670|STAN|22.19B|22190000000|913.8|8123132|47.2|31|2025-02-21|15/12/2024||0.27||4380000000|913.79998779297|1|2024-10-30|15/09/2024|0.398|0.37|4900000000|4760000000|876.40002441406|1
2024-11-02 07:49:46|04139|40119|SYNCS|694.59M|694590000|109.2|691499|-18.75|25|2024-11-14|15/09/2024|||||109.19999694824|1|2024-08-13|15/06/2024|||||118|1
2024-11-02 07:49:59|04140|14142|SYNTS|303.58M|303580000|185.6|597356|-6.5|35|2024-10-31|15/09/2024|||||172.80000305176|1|2024-08-13|15/06/2024|-0.0006|||1108000000|236|1
2024-11-02 07:50:08|04141|6651|TATE|2.86B|2860000000|764.5|1553344|18.9|29|2024-11-07|15/09/2024||28.20||805700000|764.5|1|2024-07-25|15/06/2024|||||643|1
2024-11-02 07:50:23|04142|6800|TW|5.22B|5220000000|147.4|13495818|31.78|38|2024-11-27|15/09/2024|||||147.39999389648|1|2024-07-31|15/06/2024|||||158.55000305176|1
2024-11-02 07:50:30|04143|986303|TBCG|1.54B|1540000000|2805|92337|0|25|2024-11-06|15/09/2024|||||2805|1|2024-08-09|15/06/2024|5.91||678430000||2790|1
2024-11-02 07:50:38|04144|14119|TEP|1.34B|1340000000|1690|107520|4.45|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2024-11-02 07:50:46|04145|6870|TMPL|762.98M|762980000|267|579350|16.34|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
2024-11-02 07:51:02|04146|6817|TEM|1.76B|1760000000|166.6|2417610|14.27|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2024-11-02 07:51:13|04147|6581|TSCO|23.55B|23550000000|348|19405560|27.01|34|2025-01-09|15/11/2024||||16580000000|348|1|2024-10-03|15/08/2024||10.98|17510000000|17510000000|354.89999389648|1
2024-11-02 07:51:21|04148|1053059|TIFS|829.31M|829310000|168|1292549|29.03|25|2024-11-05|15/09/2024|||||168|1|2024-08-08|15/06/2024||0.09|||112|1
2024-11-02 07:51:32|04149|6637|TCAPI|1.69B|1690000000|225|1734156|34.65|38|2024-11-05|15/09/2024|||||225|1|2024-08-07|15/06/2024|||||211|1
2024-11-02 07:51:42|04150|6766|TRY|1.03B|1030000000|323.5|686466|13.51|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2024-11-02 07:51:52|04151|1137603|TRNT|1.72B|1720000000|388.2|959193|36.59|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
2024-11-02 07:52:02|04152|6681|TPK|1.72B|1720000000|814|677064|7.02|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
2024-11-02 07:52:14|04153|942420|BBOXT|3.47B|3470000000|139.9|7231966|-5.15|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
2024-11-02 07:52:26|04154|23214|TUI1n|3.24B|3240000000|563.5|1488730|30.56|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2024-11-02 07:52:34|04155|6627|TLW|343.27M|343270000|23.54|4603704|-31.25|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
2024-11-02 07:52:45|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
2024-11-02 07:52:54|04157|8804|UKCM|947.27M|947270000|72.9|3852233|27|25|2024-05-29|15/03/2024|||||72.900001525879|1|2024-04-26|15/12/2023|||||64.800003051758|1
2024-11-02 07:53:04|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
2024-11-02 07:53:16|04159|6661|ULVR|117.78B|117780000000|4753|3582317|21.82|43|2025-02-13|15/12/2024||5.72||14100000000|4753|1|2024-10-24|15/09/2024|||15250000000|15260000000|4653|1
2024-11-02 07:53:25|04160|6848|UTG|4.27B|4269999999.9999995|874|1008881|-7.22|36|2024-10-08|15/09/2024|||||916.5|1|2024-07-23|15/06/2024|||||932.5|1
2024-11-02 07:53:34|04161|6659|UU|7.05B|7050000000|1034|1829951|-4.39|32|2024-11-14|15/09/2024||13.85||990170000|1034|1|2024-08-28|15/06/2024|||||997.59997558594|1
2024-11-02 07:53:44|04162|6684|VSVS|950.79M|950790000|358|345337|-13.78|36|2024-11-27|15/09/2024|||||358|1|2024-08-01|15/06/2024|||||483.5|1
2024-11-02 07:53:53|04163|6579|VCTX|766.11M|766110000|881|178288|-39.2|39|2024-12-03|15/09/2024||||78570000|881|1|2024-07-04|15/06/2024|||74000000||1150|1
2024-11-02 07:54:07|04164|985785|VEILV|1.07B|1070000000.0000001|570|177551|5.56|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2024-11-02 07:54:14|04165|27720|VOF|650.9M|650900000|442.5|246729|-4.74|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2024-11-02 07:54:21|04166|968974|VMUK|2.82B|2820000000|217.6|6345357|39.09|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
2024-11-02 07:54:31|04167|6654|VTYV|2.97B|2970000000|894.5|1549847|22.37|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
2024-11-02 07:54:38|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
2024-11-02 07:54:49|04169|667|VOD|18.87B|18870000000|72.34|61292431|-6.32|30|2024-11-12|15/09/2024||0.02||21525000000|72.339996337891|1|2024-07-25|15/06/2024|||9040000000||70.440002441406|1
2024-11-02 07:54:57|04170|1131407|WOSG|1B|1000000000|418|608359|-19.38|24|2024-12-05|15/10/2024||||383000000|418|1|2024-09-03|15/07/2024||||382000000|376.39999389648|1
2024-11-02 07:55:10|04171|6674|WEIR|5.42B|5420000000|2100|648563|22.13|31|2024-11-27|15/09/2024|||||2100|1|2024-07-30|15/06/2024||55.30||1322000000|1930|1
2024-11-02 07:55:18|04172|6619|SMWH|1.71B|1710000000|1322|256353|11.84|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
2024-11-02 07:55:30|04173|6646|WTB|5.45B|5450000000|3063|778692|-7.52|35|2024-12-10|15/11/2024|||||3063|1|2024-10-23|15/08/2024||144.19||1596000000|3317|1
2024-11-02 07:55:38|04174|6875|WTAN|1.58B|1580000000|266|868254|20.91|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2024-11-02 07:55:46|04175|945902|WIZZ|1.42B|1420000000|1378|551587|-16.56|27|2025-01-29|15/12/2024||-0.7097||1210000000|1378|1|2024-11-07|15/09/2024||2.99||1840000000|1378|1
2024-11-02 07:55:55|04176|6861|WKP|1.07B|1070000000.0000001|557|242076|2.39|33|2024-11-22|15/09/2024||18.00|||557|1|2024-07-10|15/06/2024|||||606|1
2024-11-02 07:56:03|04177|32401|WWH|1.74B|1740000000|338|1213623|14.38|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
2024-11-02 07:56:15|04178|6578|WPP|8.88B|8880000000|828.2|2399486|13.8|41|2025-02-20|15/12/2024||56.94||3100000000|828.20001220703|1|2024-10-23|15/09/2024|||2770000000|2750000000|773.59997558594|1
2024-11-02 07:56:24|04179|17981|ARTI|190.56B|190560000000|525.75|2044897|15.16|33|2024-11-12|15/09/2024||1.38||16170000000|525.75|1|2024-08-08|15/06/2024|3.77|3.51|18550000000|18440000000|754.15002441406|1
2024-11-02 07:56:33|04180|17980|ACC|437.14B|437140000000|2327.85|343887|24.87|46|2025-01-23|15/12/2024||22.64||49280000000|2327.8500976562|1|2024-10-24|15/09/2024|12.4|12.19|46090000000|46060000000|2256.8000488281|1
2024-11-02 07:56:44|04181|17984|ADEL|3.4T|3400000000000|2941.05|1541406|32.76|45|2025-02-06|15/12/2024||15.01||318500000000|2941.0500488281|1|2024-10-29|15/09/2024|14.82|17.49|263500000000|257410000000|2798.6499023438|1
2024-11-02 07:56:53|04182|1088095|ADNA|2.59T|2590000000000|1633|1252826|83.05|27|2024-10-22|15/09/2024|1.8|1.9|30550000000|32160000000|1710.8000488281|1|2024-07-25|15/06/2024|||31220000000||1716|1
2024-11-02 07:57:03|04183|18294|APSE|3.01T|3010000000000|1394.1|2165736|80.05|46|2025-01-30|15/12/2024||12.72||79210000000|1394.0999755859|1|2024-10-29|15/09/2024|11.32|11.62|70670000000|72190000000|1352.1999511719|1
2024-11-02 07:57:11|04184|1111710|ADAG|795.11B|795110000000|721.75|1860324|30.33|25|2024-10-24|15/09/2024|||||700.45001220703|1|2024-07-29|15/06/2024|||||888.45001220703|1
2024-11-02 07:57:21|04185|958331|ADAI|1.18T|1180000000000|976.9|2693684|29.86|33|2025-01-30|15/12/2024||7.35||52800000000|976.90002441406|1|2024-10-22|15/09/2024|6.39|6.39|61840000000|61840000000|1017.549987793|1
2024-11-02 07:57:29|04186|7310|ADTB|537.03B|537030000000|206.13|6371572|19.36|32|2025-01-30|15/12/2024||3.38|||206.13000488281|1|2024-10-30|15/09/2024|3|3.11|101190000000||204.50999450684|1
2024-11-02 07:57:38|04187|946826|ADIA|334.93B|334930000000|314.05|4578138|46|34|2025-02-14|15/12/2024||-0.645||50420000000|314.04998779297|1|2024-11-07|15/09/2024||-1.71||36290000000|314.04998779297|1
2024-11-02 07:57:48|04188|947273|AJPH|385.42B|385420000000|3078.35|190793|68.34|35|2025-01-29|15/12/2024||18.1||11730000000|3078.3500976562|1|2024-10-27|15/09/2024|17.26|18|12060000000|11450000000|2969.3000488281|1
2024-11-02 07:57:59|04189|946738|ALEM|221.54B|221540000000|1127.05|296650|55.71|34|2025-01-22|15/12/2024||9.4||17430000000|1127.0500488281|1|2024-11-07|15/09/2024||8.4||17050000000|1127.0500488281|1
2024-11-02 07:58:10|04190|962425|ALKE|694.1B|694100000000|5752|240740|51.68|33|2024-11-08|15/09/2024||58.6||36330000000|5752|1|2024-08-09|15/06/2024|45.6|33.8|30320000000|31980000000|5687.0498046875|1
2024-11-02 07:58:20|04191|17997|AMAR|257.01B|257010000000|1405|665903|127.35|37|2025-02-10|15/12/2024||14.52||31740000000|1405|1|2024-11-04|15/09/2024||14.33||31580000000|1405|1
2024-11-02 07:58:30|04192|17998|ABUJ|1.44T|1440000000000|581.45|2948742|38.54|45|2025-01-29|15/12/2024||2.74||87900000000|581.45001220703|1|2024-10-28|15/09/2024|2.5|2.35|75160000000|75000000000|552.70001220703|1
2024-11-02 07:58:40|04193|18004|APLH|1.01T|1010000000000|7031.95|353314|43.89|46|2025-02-07|15/12/2024||31.27||56860000000|7031.9501953125|1|2024-11-06|15/09/2024||25.82||55070000000|7031.9501953125|1
2024-11-02 07:58:51|04194|18005|APLO|319.58B|319580000000|503.2|1852859|29.89|46|2025-02-05|15/12/2024||7.3||69790000000|503.20001220703|1|2024-11-05|15/09/2024||5.42||64830000000|503.20001220703|1
2024-11-02 07:59:01|04195|18010|ASOK|614.45B|614450000000|209.25|8819438|24.18|48|2025-02-06|15/12/2024||2.7||105300000000|209.25|1|2024-11-08|15/09/2024||2||88260000000|209.25|1
2024-11-02 07:59:10|04196|18011|ASPN|2.82T|2820000000000|2936|1041395|-0.66|46|2025-01-16|15/12/2024||14.51||97010000000|2936|1|2024-11-09|15/09/2024||11.39||85680000000|2936|1
2024-11-02 07:59:19|04197|946934|ASTL|477.69B|477690000000|1778.05|543414|-3.48|35|2025-01-30|15/12/2024||6.16||16000000000|1778.0500488281|1|2024-11-07|15/09/2024||5.16||14670000000|1778.0500488281|1
2024-11-02 07:59:28|04198|1014099|AUFI|459.16B|459160000000|617|2674686|-7.46|32|2025-01-23|15/12/2024||7.3||26860000000|617|1|2024-10-23|15/09/2024|7.7|7.03|26120000000|23930000000|638.5|1
2024-11-02 07:59:38|04199|18014|ARBN|813.53B|813530000000|1400.7|1234361|63.64|46|2025-02-14|15/12/2024||17.21||78210000000|1400.6999511719|1|2024-11-14|15/09/2024||16.43||77920000000|1400.6999511719|1
2024-11-02 07:59:47|04200|997883|AVEU|2.6T|2600000000000|4006|624079|9.83|33|2025-01-13|15/12/2024||12.79||162870000000|4006|1|2024-10-12|15/09/2024|10.9|11.05|140500000000|140500000000|4572.7001953125|1
2024-11-02 07:59:58|04201|18017|AXBK|3.61T|3610000000000|1169.4|8384657|18.97|51|2025-01-22|15/12/2024||20.51||204880000000|1169.4000244141|1|2024-10-17|15/09/2024|22.36|22.26|202050000000|202050000000|1153.1999511719|1
2024-11-02 08:00:07|04202|18020|BAJA|2.76T|2760000000000|9876|560361|85.69|46|2025-01-30|15/12/2024||83.21||142040000000|9876|1|2024-10-16|15/09/2024|71.85|73.68|131280000000|130570000000|11521.5|1
2024-11-02 08:00:25|04203|18022|BJFN|4.28T|4280000000000.0005|6923.6|1175180|-7.05|45|2025-01-29|15/12/2024||69.14||115190000000|6923.6000976562|1|2024-10-22|15/09/2024|64.77|72.3|109460000000|109460000000|6780.8999023438|1
2024-11-02 08:00:39|04204|18023|BJFS|2.8T|2800000000000|1760|1956126|11.7|43|2025-02-04|15/12/2024||15.7||332660000000|1760|1|2024-10-23|15/09/2024|13.1|13.97|337040000000|298110000000|1722.5999755859|1
2024-11-02 08:00:49|04205|18024|BJAT|1.15T|1150000000000|10332.55|55278|50.86|36|2024-10-23|15/09/2024|||||10296.75|1|2024-07-25|15/06/2024|||||9501.5|1
2024-11-02 08:01:01|04206|39853|BLKI|551.69B|551690000000|2853.55|257746|12.39|42|2025-02-14|15/12/2024||19.91||23887000000|2853.5500488281|1|2024-10-25|15/09/2024|18.1|18.56|24650000000|24610000000|2939.8999023438|1
2024-11-02 08:01:10|04207|1072999|BANH|295.85B|295850000000|183.62|17624385|-14.58|32|2025-01-17|15/12/2024||5.78||37460000000|183.61999511719|1|2024-10-25|15/09/2024|5.82|5.47|35430000000|35000000000|180.66000366211|1
2024-11-02 08:01:20|04208|18047|BOB|1.31T|1310000000000|253.45|13962526|26.79|46|2025-01-30|15/12/2024||7.3||153100000000|253.44999694824|1|2024-10-25|15/09/2024|10.1|8.21|168040000000|135540000000|244.77000427246|1
2024-11-02 08:01:32|04209|18031|BOI|501.74B|501740000000|110.45|5676432|10.34|51|2025-01-31|15/12/2024||4.3||73644000000|135.80000305176|1|2024-11-11|15/09/2024||4.21||60350000000|135.80000305176|1
2024-11-02 08:01:42|04210|18034|BATA|174.4B|174400000000|1356.75|308500|-13.76|39|2025-02-05|15/12/2024||7.16||9820000000|1356.75|1|2024-11-04|15/09/2024||4.57||8400000000|1356.75|1
2024-11-02 08:01:54|04211|18036|BRGR|619.74B|619740000000|531.9|1456761|-3.11|35|2025-02-05|15/12/2024||2.41||29209000000|531.90002441406|1|2024-11-05|15/09/2024||2.52||28360000000|531.90002441406|1
2024-11-02 08:02:05|04212|18043|BAJE|2.11T|2109999999999.9998|288.6|23144575|114.17|51|2025-01-29|15/12/2024||1.43||52410000000|302.20001220703|1|2024-10-25|15/09/2024|1.49|1.25|45830000000|47700000000|302.20001220703|1
2024-11-02 08:02:18|04213|18039|BFRG|660.74B|660740000000|1424.85|1104798|38.07|51|2025-02-14|15/12/2024||12.59||26890000000|1424.8499755859|1|2024-11-15|15/09/2024||7.85||40870000000|1424.8499755859|1
2024-11-02 08:02:28|04214|18042|BHEL|843.01B|843010000000|241.6|15435029|88.68|51|2025-02-06|15/12/2024||0.52||59304000000|241.60000610352|1|2024-10-28|15/09/2024|0.3|-0.3|65840000000|59330000000|216.85000610352|1
2024-11-02 08:02:39|04215|18040|BPCL|1.36T|1360000000000|312.85|12046969|73.54|51|2025-02-03|15/12/2024||8.83||1087540000000|312.85000610352|1|2024-10-24|15/09/2024|5.61|9.03|1179520000000|1075910000000|323.04998779297|1
2024-11-02 08:02:48|04216|18041|BRTI|9.67T|9670000000000|1613.8|5994966|74.68|46|2025-02-11|15/12/2024||8.52||425160000000|1613.8000488281|1|2024-10-27|15/09/2024|6|7.39|414730000000|410740000000|1666|1
2024-11-02 08:03:01|04217|18045|BION|380.34B|380340000000|317.65|4618662|43.25|46|2025-01-23|15/12/2024||1.72||39700000000|317.64999389648|1|2024-10-29|15/09/2024|-0.13|0.55|35900000000|36360000000|323.75|1
2024-11-02 08:03:10|04218|18052|BOSH|1.04T|1040000000000|35102|35631|80.44|45|2024-11-12|15/09/2024||||43780000000|35102|1|2024-08-06|15/06/2024|157.83||44960000000|43520000000|32355.19921875|1
2024-11-02 08:03:19|04219|18054|BRIT|1.37T|1370000000000|5698.85|320536|25.88|46|2025-02-06|15/12/2024||25.45||46640000000|5698.8500976562|1|2024-11-11|15/09/2024||25.45||47490000000|5698.8500976562|1
2024-11-02 08:03:34|04220|18055|ZYDU|1.01T|1010000000000|1004|2316072|73.76|46|2025-02-14|15/12/2024||7.2||44720000000|1004|1|2024-11-14|15/09/2024||9.33||52130000000|1004|1
2024-11-02 08:03:45|04221|18057|CNBK|942.98B|942980000000|103.99|25104922|33.96|51|2025-01-23|15/12/2024||4.58||150600000000|121.16000366211|1|2024-10-29|15/09/2024|4.22|4.45|142960000000|144470000000|121.16000366211|1
2024-11-02 08:03:54|04222|18061|CAST|211.87B|211870000000|214.73|5118106|59.18|36|2025-01-30|15/12/2024||||14650000000|214.72999572754|1|2024-10-24|15/09/2024|2.1|2.1|12880000000|12880000000|211.25|1
2024-11-02 08:04:02|04223|18070|CHLA|1.08T|1080000000000.0001|1284.95|1471557|9.13|35|2025-02-04|15/12/2024||14.18||34990000000|1284.9499511719|1|2024-10-25|15/09/2024|11.5|11.55|32380000000|32390000000|1386.1500244141|1
2024-11-02 08:04:12|04224|18071|CIPL|1.26T|1260000000000|1560|1872328|29.09|46|2025-01-28|15/12/2024||15.15||70960000000|1560|1|2024-10-28|15/09/2024|16.12|15.15|70510000000|70470000000|1488.9000244141|1
2024-11-02 08:04:21|04225|18072|CTBK|131.71B|131710000000.00002|177.72|4870299|29.69|35|2025-01-30|15/12/2024||3.00||8090000000|177.7200012207|1|2024-10-21|15/09/2024|3.9|3.63|8090000000|6380000000|154.44999694824|1
2024-11-02 08:04:30|04226|18075|COAL|2.8T|2800000000000|454.5|8909307|47.16|45|2024-10-25|15/09/2024|7.8|11.74|306730000000|308270000000|477.25|1|2024-07-31|15/06/2024|17.8|16.73|364650000000|362630000000|519.34997558594|1
2024-11-02 08:04:42|04227|39893|COFO|503.94B|503940000000|7570|484518|49.71|46|2025-01-23|15/12/2024||42.36||31450000000|7570|1|2024-10-21|15/09/2024|38.3|35.46|30620000000|27120000000|7210.3999023438|1
2024-11-02 08:04:52|04228|18076|COLG|833.94B|833940000000|3064.9|497687|44.79|42|2025-01-23|15/12/2024||13.05||15290000000|3064.8999023438|1|2024-10-24|15/09/2024|14.5|14.03|16190000000|16150000000|3331.1000976562|1
2024-11-02 08:05:05|04229|18077|CCRI|514.98B|514980000000|846.75|1661919|24.07|51|2025-01-22|15/12/2024||5.69||24300000000|846.75|1|2024-10-29|15/09/2024|6.5|6.37|22830000000|22830000000|780.75|1
2024-11-02 08:05:17|04230|18080|CORF|498.29B|498290000000|1691|411464|59.84|37|2025-01-30|15/12/2024||29.84||60590000000|1691|1|2024-10-24|15/09/2024|22.5|22.56|74330000000|74330000000|1602.6500244141|1
2024-11-02 08:05:26|04231|978762|CROP|252.41B|252410000000|393.8|2863593|39.1|34|2025-01-29|15/12/2024||2.23||19010000000|393.79998779297|1|2024-11-04|15/09/2024||2.05||19160000000|393.79998779297|1
2024-11-02 08:05:36|04232|18084|CUMM|971.27B|971270000000|3512|635636|105.96|42|2025-02-05|15/12/2024||16.12||27450000000|3512|1|2024-11-07|15/09/2024||14.64||22400000000|3512|1
2024-11-02 08:05:45|04233|18086|DABU|961.57B|961570000000|542.8|2766123|2.34|46|2025-01-29|15/12/2024||3.11||35320000000|542.79998779297|1|2024-10-29|15/09/2024|2.39|2.56|30290000000|30750000000|553.70001220703|1
2024-11-02 08:05:56|04234|947396|DALB|344.75B|344750000000|1840|376716|-11.42|34|2025-02-06|15/12/2024||6.05||37290000000|1840|1|2024-10-21|15/09/2024|2.46|2.6|30870000000|30800000000|1852.1500244141|1
2024-11-02 08:06:06|04235|947225|DPNT|360.87B|360870000000|2649.5|351379|32.46|38|2024-11-04|15/09/2024||15.87||21680000000|2649.5|1|2024-08-05|15/06/2024|14.8|14.84|21670000000|21670000000|3095.9499511719|1
2024-11-02 08:06:15|04236|18203|DHAE|36.32B|36320000000|59.39|5394800|50.74|32|2024-11-08|15/09/2024|||||59.389999389648|1|2024-08-09|15/06/2024|||||51.970001220703|1
2024-11-02 08:06:27|04237|18099|DIVI|1.57T|1570000000000|5903.95|695880|76.57|46|2025-02-03|15/12/2024||19.29||22810000000|5903.9501953125|1|2024-11-04|15/09/2024||18.17||22170000000|5903.9501953125|1
2024-11-02 08:06:35|04238|1046345|DIXO|845.48B|845480000000|14112|630026|164.77|32|2025-01-29|15/12/2024||29.54||83300000000|14112|1|2024-10-24|15/09/2024|34.5|34.41|115340000000|115340000000|15284.450195312|1
2024-11-02 08:06:44|04239|18100|DLF|2.04T|2040000000000|822.7|3269948|42.36|46|2025-01-22|15/12/2024||3.5||19204000000|822.70001220703|1|2024-10-25|15/09/2024|5.58|3.23|19750000000|13670000000|801.40002441406|1
2024-11-02 08:06:53|04240|962426|DLPA|257.24B|257240000000|3090.95|239713|25.49|34|2025-02-06|15/12/2024||11.51||6000000000|3090.9499511719|1|2024-10-23|15/09/2024|15.5|14.85|6600000000|6690000000|3309.8999023438|1
2024-11-02 08:07:03|04241|18101|REDY|1.05T|1050000000000|1262|1742571|18.2|41|2025-01-24|15/12/2024||86.64||79440000000|1262|1|2024-11-05|15/09/2024||17.33||77160000000|1262|1
2024-11-02 08:07:13|04242|18108|EICH|1.36T|1360000000000|4940|592696|47.98|40|2025-02-17|15/12/2024||42.13||47070000000|4940|1|2024-11-08|15/09/2024||38.15||43930000000|4940|1
2024-11-02 08:07:23|04243|18113|EMAM|312.88B|312880000000|718.55|608827|40.56|37|2025-01-30|15/12/2024||6.89||10890000000|718.54998779297|1|2024-11-07|15/09/2024||4.35||9170000000|718.54998779297|1
2024-11-02 08:07:34|04244|992809|ENDU|338.39B|338390000000|2405.65|141521|50.34|34|2025-02-14|15/12/2024||14||29390000000|2405.6499023438|1|2024-11-06|15/09/2024||14.9||29260000000|2405.6499023438|1
2024-11-02 08:07:46|04245|18118|ESCO|419.46B|419460000000|3750.05|280984|22.76|34|2025-02-04|15/12/2024||25.10||25990000000|3750.0500488281|1|2024-11-07|15/09/2024||24||23030000000|3750.0500488281|1
2024-11-02 08:07:56|04246|18122|EXID|389.98B|389980000000|457.35|3778913|77.3|46|2025-02-03|15/12/2024||3.65||43000000000|457.35000610352|1|2024-11-04|15/09/2024||3.65||44510000000|457.35000610352|1
2024-11-02 08:08:06|04247|18125|FED|500.77B|500770000000|204|10802074|44.22|42|2025-01-15|15/12/2024||4.21||33900000000|147.5|1|2024-10-28|15/09/2024|4.31|4.13|33310000000|33310000000|147.5|1
2024-11-02 08:08:17|04248|18132|FOHE|479.66B|479660000000|635.35|1539077|92.47|46|2025-02-07|15/12/2024||2.21||19120000000|635.34997558594|1|2024-11-08|15/09/2024||2.69||19730000000|635.34997558594|1
2024-11-02 08:08:28|04249|18137|GAIL|1.32T|1320000000000|200.32|13745750|64.13|51|2025-02-03|15/12/2024||4.95||336300000000|200.32000732422|1|2024-11-05|15/09/2024||4.22||338970000000|200.32000732422|1
2024-11-02 08:08:37|04250|1167243|GLAD|271.24B|271240000000|1642.75|327963|10.2|22|2025-02-03|15/12/2024||15.26||16290000000|1642.75|1|2024-11-04|15/09/2024||10.76||14140000000|1642.75|1
2024-11-02 08:08:48|04251|18149|GLEN|476.98B|476980000000|1699.5|1010842|126.33|45|2024-11-08|15/09/2024||11.16||34930000000|1699.5|1|2024-08-14|15/06/2024|12.06|11.7|32440000000|32630000000|1478.0500488281|1
2024-11-02 08:08:58|04252|18150|GMRI|844.61B|844610000000|79.95|25072797|42.77|45|2024-10-24|15/09/2024|-1.8||21770000000|24610000000|82.230003356934|1|2024-08-13|15/06/2024|-1.8||21240000000|24020000000|98.019996643066|1
2024-11-02 08:09:16|04253|18152|GOCP|1.3T|1300000000000|1269|1293790|28.03|46|2025-02-04|15/12/2024||6.18||39130000000|1269|1|2024-10-24|15/09/2024|4.9|4.88|36660000000|36660000000|1292.3499755859|1
2024-11-02 08:09:27|04254|18153|GODI|351.38B|351380000000|1038|418678|64.23|36|2024-11-11|15/09/2024|||||1038|1|2024-08-13|15/06/2024|||||899|1
2024-11-02 08:09:37|04255|18154|GODR|801.57B|801570000000|2882|737374|67.95|45|2025-01-30|15/12/2024||9.88||8690000000|2882|1|2024-10-23|15/09/2024|12.06|12.22|10930000000|8970000000|2907.6999511719|1
2024-11-02 08:09:47|04256|18156|GRAS|1.83T|1830000000000|2702|775787|42.95|46|2025-02-06|15/12/2024||27.04||80200000000|2702|1|2024-11-15|15/09/2024||18.42||75370000000|2702|1
2024-11-02 08:09:59|04257|18171|GGAS|360.27B|360270000000|524.75|1934047|28.52|39|2025-02-06|15/12/2024||4.28||42810000000|524.75|1|2024-11-06|15/09/2024||4.42||39230000000|524.75|1
2024-11-02 08:10:08|04258|18170|GSPT|220.55B|220550000000|390|4676086|48.32|42|2025-02-14|15/12/2024||2.72||5103000000|390|1|2024-11-07|15/09/2024||5.33||2990000000|390|1
2024-11-02 08:10:20|04259|18174|HVEL|1.03T|1030000000000|1648|948407|30.17|51|2025-01-28|15/12/2024||6.15||50000000000|1648|1|2024-10-16|15/09/2024|4.35|5.2|45330000000|43990000000|1934.6999511719|1
2024-11-02 08:10:29|04260|18176|HCLT|4.76T|4760000000000|1757|2611018|37.98|46|2025-01-10|15/12/2024||16.56||296330000000|1757|1|2024-10-14|15/09/2024|15.61|14.89|288620000000|285680000000|1839.6500244141|1
2024-11-02 08:10:39|04261|1089258|HDFA|923.43B|923430000000|4330.8|543707|58.62|31|2025-01-27|15/12/2024||26.24||8420000000|4330.7998046875|1|2024-10-15|15/09/2024|27|26.94|8870000000|8870000000|4482.0498046875|1
2024-11-02 08:10:49|04262|18177|HDBK|13.28T|13280000000000|1737.5|19217717|17.66|46|2025-01-20|15/12/2024||22.15||438990000000|1737.5|1|2024-10-19|15/09/2024|22|21.3|415970000000|378240000000|1681.8499755859|1
2024-11-02 08:10:58|04263|1054973|HDFL|1.56T|1560000000000|723|3641528|16.74|31|2025-01-17|15/12/2024||3.13||184030000000|723|1|2024-10-15|15/09/2024|2.04|2.75|167550000000|167310000000|740.59997558594|1
2024-11-02 08:11:09|04264|18179|HROM|1T|1000000000000|5020.5|726764|65.38|48|2025-02-06|15/12/2024||60.5||108980000000|5020.5|1|2024-11-04|15/09/2024||56.99||102480000000|5020.5|1
2024-11-02 08:11:20|04265|18187|HALC|1.53T|1530000000000|691.9|6101769|45.91|50|2024-11-11|15/09/2024||18.6||556590000000|691.90002441406|1|2024-08-12|15/06/2024|13.81|18.05|570130000000|571780000000|622.90002441406|1
2024-11-02 08:11:28|04266|1072997|HIAE|2.87T|2870000000000|4288.95|1690545|131.15|29|2025-02-14|15/12/2024||21.8||73980000000|4288.9501953125|1|2024-11-14|15/09/2024||19.15||62830000000|4288.9501953125|1
2024-11-02 08:11:39|04267|39868|HCPR|284.31B|284310000000|295|6933665|102.47|32|2024-11-12|15/09/2024|||||295|1|2024-08-12|15/06/2024|||||303.14999389648|1
2024-11-02 08:11:49|04268|18184|HPCL|810.7B|810700000000|381|9367271|123.94|50|2025-02-05|15/12/2024||8.31||1040040000000|173.33299255371|1|2024-10-25|15/09/2024|2.97|7.54|1087910000000|1070560000000|173.33299255371|1
2024-11-02 08:11:59|04269|18185|HLL|5.96T|5960000000000|2539|1749128|2.1|49|2025-01-20|15/12/2024||11.79||163370000000|2539|1|2024-10-24|15/09/2024|11.11|11.17|155080000000|155450000000|2659.3000488281|1
2024-11-02 08:12:09|04270|18186|HZNC|2.36T|2360000000000|557.4|3481742|89.4|46|2025-01-17|15/12/2024||4.75||84000000000|557.40002441406|1|2024-10-17|15/09/2024|5.51|5.2|82520000000|79260000000|510.39999389648|1
2024-11-02 08:12:18|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
2024-11-02 08:12:27|04272|18198|ICBK|9.11T|9110000000000|1291.8|13744959|40.42|42|2025-01-29|15/12/2024||15.83||277530000000|1291.8000488281|1|2024-10-26|15/09/2024|16.7|15.71|272250000000|240860000000|1255.4499511719|1
2024-11-02 08:12:38|04273|1050153|ICIL|948.17B|948170000000|1916.3|800944|39.78|32|2025-01-21|15/12/2024||10.7||75310000000|1916.3000488281|1|2024-10-17|15/09/2024|13.88|14.08|69480000000|61870000000|2075.6000976562|1
2024-11-02 08:12:46|04274|991131|ICIR|1.08T|1080000000000.0001|744.3|1271077|41.78|34|2025-01-21|15/12/2024||2.62||120200000000|744.29998779297|1|2024-10-22|15/09/2024|1.74|2.07|111750000000|111750000000|749.59997558594|1
2024-11-02 08:12:56|04275|1073007|ICCI|280.77B|280770000000|866|549288|38.28|33|2025-01-21|15/12/2024||||11535000000|866|1|2024-10-22|15/09/2024||||9787000000|849.79998779297|1
2024-11-02 08:13:03|04276|960765|IDFB|491.36B|491360000000|67.34|34478793|-18.18|36|2025-01-27|15/12/2024||0.91||69790000000|67.339996337891|1|2024-10-26|15/09/2024|0.3|0.88|65150000000|65960000000|65.5|1
2024-11-02 08:13:16|04277|1161582|INMR|152.94B|152940000000|2550|17407|-0.59|24|2025-01-16|15/12/2024||18.45||3570000000|2551.1499023438|1|2024-10-19|15/09/2024|22.5|18.58|3480000000|3430000000|3013.1499023438|1
2024-11-02 08:13:26|04278|18209|INBA|788.38B|788380000000|579|1665354|35.9|38|2025-01-24|15/12/2024||13.30||85500000000|579|1|2024-10-28|15/09/2024|20.1|18.1|86160000000|72740000000|498.5|1
2024-11-02 08:13:38|04279|18210|IHTL|978.11B|978110000000|687.45|2977942|76.16|46|2025-02-04|15/12/2024||4.17||23840000000|687.45001220703|1|2024-11-07|15/09/2024||1.83||17150000000|687.45001220703|1
2024-11-02 08:13:48|04280|18197|IOC|2T|2000000000000|145.49|18044602|53.07|51|2025-02-14|15/12/2024||5.74||2091960000000|145.49000549316|1|2024-10-28|15/09/2024|-0.12|3.14|1986160000000|1854900000000|146.30999755859|1
2024-11-02 08:13:54|04281|1169003|INID|2.07T|2069999999999.9998|157.74|24462682|115.93|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
2024-11-02 08:14:02|04282|1153181|INIR|665.4B|665400000000|833.85|1450074|27.25|24|2024-11-04|15/09/2024||3.9||11690000000|833.84997558594|1|2024-08-13|15/06/2024|3.8|3.85|11200000000|11200000000|924.40002441406|1
2024-11-02 08:14:12|04283|18213|IGAS|295.19B|295190000000|421.4|2411734|8.09|41|2025-02-05|15/12/2024||5.43||36150000000|421.39999389648|1|2024-10-27|15/09/2024|6.16|6.48|40880000000|36590000000|413.54998779297|1
2024-11-02 08:14:22|04284|39852|INUS|904.4B|904400000000|342.95|10450297|80.36|46|2025-01-23|15/12/2024||6.9||77990000000|342.95001220703|1|2024-10-21|15/09/2024|8.3|6.55|74650000000|75800000000|384.54998779297|1
2024-11-02 08:14:31|04285|18215|INBK|827.68B|827680000000|1062.8|4579965|-27.27|46|2025-01-15|15/12/2024||27.57||83470000000|1062.8000488281|1|2024-10-24|15/09/2024|17|28.4|75310000000|67650000000|1274.3000488281|1
2024-11-02 08:14:44|04286|18216|INED|964.38B|964380000000|7470|243679|80.47|51|2025-02-14|15/12/2024||19.41||6790000000|7470|1|2024-11-08|15/09/2024||18.76||6620000000|7470|1
2024-11-02 08:14:53|04287|18217|INFY|7.29T|7290000000000|1755.6|5876843|28.85|41|2025-01-16|15/12/2024||16.17||412840000000|1755.5999755859|1|2024-10-17|15/09/2024|15.97|16.29|411450000000|408150000000|1920.0999755859|1
2024-11-02 08:15:01|04288|961701|INGL|1.57T|1570000000000|4070|1264133|63.39|34|2025-01-22|15/12/2024||86.12||218520000000|4070|1|2024-10-25|15/09/2024|-25.6|-25.66|169700000000|167860000000|4519.8500976562|1
2024-11-02 08:15:15|04289|18222|IPCA|407.73B|407730000000|1600|485996|64.05|50|2024-11-11|15/09/2024||8.65||23250000000|734.84997558594|1|2024-08-13|15/06/2024|7.6|8.61|20930000000|20920000000|734.84997558594|1
2024-11-02 08:15:27|04290|18224|ITC|6.13T|6130000000000|489.95|11952102|13.64|46|2025-01-31|15/12/2024||4.39||186540000000|489.95001220703|1|2024-10-24|15/09/2024|4.1|4.09|193280000000|197500000000|480.35000610352|1
2024-11-02 08:15:37|04291|18241|JNSP|948.17B|948170000000|929.5|2194386|57.68|46|2025-02-14|15/12/2024||12.99||149000000000|929.5|1|2024-11-06|15/09/2024||10.72||118930000000|929.5|1
2024-11-02 08:15:46|04292|18244|JSWE|1.19T|1190000000000|682|2473516|73.05|45|2024-10-24|15/09/2024|5|5.06|32380000000|32340000000|687.75|1|2024-07-19|15/06/2024|3.19|2.5|28800000000|28820000000|712.75|1
2024-11-02 08:15:56|04293|18226|JSTL|2.36T|2360000000000|965|2151434|31.59|46|2025-01-17|15/12/2024||12.3||502000000000|965|1|2024-10-24|15/09/2024|1.8|4.3|396840000000|419540000000|954.45001220703|1
2024-11-02 08:16:06|04294|18247|JUBI|379.74B|379740000000|575.8|2276931|14.84|48|2025-01-29|15/12/2024||1.69||18050000000|575.79998779297|1|2024-11-04|15/09/2024||1.09||15890000000|575.79998779297|1
2024-11-02 08:16:17|04295|18260|KTKM|3.47T|3470000000000|1742|4361015|0.25|46|2025-01-27|15/12/2024||17.94||103240000000|1742|1|2024-10-19|15/09/2024|16.8|17.27|97040000000|88570000000|1871.0500488281|1
2024-11-02 08:16:27|04296|39882|LTFL|367.38B|367380000000|149.5|8152443|11.32|44|2025-01-17|15/12/2024||2.78||26430000000|149.5|1|2024-10-18|15/09/2024|2.79|2.8|25480000000|25200000000|166.41000366211|1
2024-11-02 08:16:37|04297|991132|LTEH|524.83B|524830000000.00006|4958.6|159428|17.75|34|2025-01-16|15/12/2024||31.24||26640000000|4958.6000976562|1|2024-10-16|15/09/2024|30.12|31.42|25730000000|25670000000|5318.6000976562|1
2024-11-02 08:16:46|04298|18268|LART|4.98T|4980000000000|3626.35|2232254|24.27|46|2025-01-24|15/12/2024||34.21||642610000000|3626.3500976562|1|2024-10-30|15/09/2024|24.68|25.61|615550000000|583570000000|3380.8999023438|1
2024-11-02 08:16:54|04299|986039|LTIM|1.7T|1700000000000|5713.85|547408|13.82|34|2025-01-16|15/12/2024||39.99||96220000000|5713.8500976562|1|2024-10-17|15/09/2024|42.2|42.23|94330000000|94410000000|6359.3500976562|1
2024-11-02 08:17:02|04300|994422|LAUL|269.47B|269470000000.00003|499.8|2704343|37.95|34|2025-01-30|15/12/2024||1.1||14420000000|499.79998779297|1|2024-10-24|15/09/2024|0.4|1.01|12240000000|12810000000|449.45001220703|1
2024-11-02 08:17:16|04301|18269|LICH|348.77B|348770000000|633.95|2934782|41.29|51|2025-01-30|15/12/2024||23.07||21920000000|633.95001220703|1|2024-10-28|15/09/2024|24.1|24.13|20520000000|20400000000|598.25|1
2024-11-02 08:17:26|04302|18270|LUPN|1T|1000000000000|2197.7|1306106|87.97|46|2025-02-05|15/12/2024||16.86||55140000000|2197.6999511719|1|2024-11-07|15/09/2024||16.2||55410000000|2197.6999511719|1
2024-11-02 08:17:34|04303|18291|MRF|523.06B|523059999999.99994|123379.95|7085|11.66|39|2025-02-06|15/12/2024||898.7||66840000000|123379.953125|1|2024-11-08|15/09/2024||903.2||67890000000|123379.953125|1
2024-11-02 08:17:43|04304|985843|MGAS|142.84B|142840000000|1449|667051|40.04|34|2025-02-11|15/12/2024||31.3||16010000000|1449|1|2024-10-24|15/09/2024|28.6|28.6|17120000000|17450000000|1579.5500488281|1
2024-11-02 08:17:55|04305|18273|MAHM|3.14T|3140000000000|2828.9|3178905|92.48|46|2025-02-07|15/12/2024||25.76||292500000000|2828.8999023438|1|2024-11-07|15/09/2024||28.5||271040000000|2828.8999023438|1
2024-11-02 08:18:07|04306|18271|MMFS|337.58B|337580000000|273.3|3672776|8.91|40|2025-02-04|15/12/2024||5.22||21230000000|273.29998779297|1|2024-10-22|15/09/2024|3|3|19910000000|19910000000|289.14999389648|1
2024-11-02 08:18:16|04307|39888|MNFL|135.18B|135180000000|159.8|8631021|16.68|36|2025-02-05|15/12/2024||7.09||17620000000|159.80000305176|1|2024-11-05|15/09/2024||5.85||16420000000|159.80000305176|1
2024-11-02 08:18:27|04308|18276|MRCO|836.92B|836920000000|648.5|2693589|21.4|46|2025-01-30|15/12/2024||3.25||26880000000|648.5|1|2024-10-29|15/09/2024|3.28|3.16|26640000000|26760000000|634|1
2024-11-02 08:18:36|04309|18277|MRTI|3.49T|3490000000000|11103.9|591164|7.77|46|2025-01-28|15/12/2024||119.08||370000000000|11103.900390625|1|2024-10-29|15/09/2024|97.6|104.09|372030000000|371100000000|11483.25|1
2024-11-02 08:18:47|04310|18279|MAXI|441.99B|441990000000|1281|1401791|45.73|48|2025-02-11|15/12/2024||3.33||88700000000|1281|1|2024-10-22|15/09/2024|3.42|3.46|77390000000|77400000000|1193.25|1
2024-11-02 08:18:57|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
2024-11-02 08:19:07|04312|18290|MBFL|548.67B|548669999999.99994|2904.6|755570|32.77|47|2025-01-16|15/12/2024||22.73||35990000000|2904.6000976562|1|2024-10-16|15/09/2024|22.18|22.05|35360000000|35090000000|2929.8000488281|1
2024-11-02 08:19:19|04313|39890|MUTT|775.41B|775410000000|1935.8|561838|47.45|39|2025-02-05|15/12/2024||32.83||25260000000|1935.8000488281|1|2024-11-07|15/09/2024||31.67||24860000000|1935.8000488281|1
2024-11-02 08:19:29|04314|39891|NATP|255.57B|255570000000|1417|912087|93.16|35|2024-11-12|15/09/2024||31.5||13130000000|1417|1|2024-08-12|15/06/2024|37.3|34.75|13630000000|13670000000|1440.3499755859|1
2024-11-02 08:19:40|04315|18299|NALU|420.86B|420860000000|228.8|19525290|144.97|45|2024-11-13|15/09/2024||3.97||35210000000|228.80000305176|1|2024-08-12|15/06/2024|3.2|3.25|28560000000|28620000000|177.25|1
2024-11-02 08:19:49|04316|946691|NAFL|166.71B|166710000000|3340|197278|-3.86|34|2025-02-03|15/12/2024||12.13||6400000000|3340|1|2024-10-23|15/09/2024|11.9|11.91|5190000000|5190000000|3221|1
2024-11-02 08:19:59|04317|30059|NEST|2.2T|2200000000000|2283.95|1004672|-5.28|46|2025-01-16|15/12/2024||8.84||50050000000|2283.9499511719|1|2024-10-17|15/09/2024|10.23|9.02|51110000000|53390000000|2462.25|1
2024-11-02 08:20:09|04318|1053096|NIPF|451.78B|451780000000|711|1083993|84.56|32|2025-01-23|15/12/2024||4.00||6250000000|711|1|2024-10-24|15/09/2024|5.95|4.00|5710000000|5690000000|690.09997558594|1
2024-11-02 08:20:21|04319|18309|NMDC|652.5B|652500000000|222.4|11280474|39.09|47|2024-11-12|15/09/2024||4.76||48950000000|222.39999389648|1|2024-08-12|15/06/2024|6.72|6.54|54070000000|54010000000|221.5299987793|1
2024-11-02 08:20:31|04320|18297|NTPC|3.99T|3990000000000|411.85|16224212|75.07|46|2025-01-29|15/12/2024||5.5||468560000000|411.85000610352|1|2024-10-24|15/09/2024|5.1|5.16|436180000000|444080000000|408.29998779297|1
2024-11-02 08:20:41|04321|18312|OEBO|717.5B|717500000000|1982|886388|63.73|46|2025-01-22|15/12/2024||16.74||14740000000|1982|1|2024-10-18|15/09/2024|16.2|16.18|13200000000|13200000000|1903.6999511719|1
2024-11-02 08:20:49|04322|18311|ONGC|3.42T|3420000000000|273.65|18455311|46.97|46|2025-02-18|15/12/2024||8.78||1744060000000|273.64999389648|1|2024-11-11|15/09/2024||7.82||340760000000|273.64999389648|1
2024-11-02 08:21:02|04323|18313|OILI|769.39B|769390000000|473.8|7682316|136.66|51|2025-02-18|15/12/2024||10.04||56797000000|473.79998779297|1|2024-11-05|15/09/2024||9.94||57280000000|473.79998779297|1
2024-11-02 08:21:11|04324|18325|PAGE|484.07B|484070000000|43410|22242|15.49|37|2025-02-14|15/12/2024||148.72||13600000000|43410|1|2024-11-07|15/09/2024||145.81||12150000000|43410|1
2024-11-02 08:21:20|04325|18334|PLNG|503.85B|503850000000|336.5|3345383|72.56|41|2025-02-14|15/12/2024||8.91||157390000000|336.5|1|2024-10-23|15/09/2024|5.65|6.07|132230000000|130880000000|345.85000610352|1
2024-11-02 08:21:31|04326|18335|PFIZ|236.03B|236030000000|5160|53039|32.53|33|2024-10-28|15/09/2024|34.6|34.6|5890000000|5890000000|5303.3999023438|1|2024-07-29|15/06/2024|32.9|32.6|5630000000|5750000000|5243.3500976562|1
2024-11-02 08:21:42|04327|100258|PIIL|682.58B|682580000000|4503.75|254015|32.05|43|2025-02-14|15/12/2024||24.90||22240000000|4503.75|1|2024-11-14|15/09/2024||30.05||22850000000|4503.75|1
2024-11-02 08:21:53|04328|18337|PIDI|1.61T|1610000000000|3148|389316|29.64|37|2025-01-28|15/12/2024||10.73||34430000000|3148|1|2024-10-23|15/09/2024|10.55|10.61|32350000000|32350000000|3127.4499511719|1
2024-11-02 08:22:04|04329|18339|PIRA|240.15B|240150000000|1062|1466873|8.59|37|2024-10-23|15/09/2024|3.3|3.3|10830000000|10970000000|1025.6500244141|1|2024-08-13|15/06/2024|3.5|5.96|9490000000|12240000000|989|1
2024-11-02 08:22:14|04330|1127928|POLC|977.82B|977820000000|6501.8|418043|28.71|27|2025-01-16|15/12/2024||34.31||51750000000|6501.7998046875|1|2024-10-16|15/09/2024|29.14|30.35|54980000000|49810000000|7489.2998046875|1
2024-11-02 08:22:29|04331|18341|PWFC|1.52T|1520000000000|459.9|10689279|78.5|50|2025-02-18|15/12/2024||13.29||51410000000|459.89999389648|1|2024-11-07|15/09/2024||13.21||50410000000|459.89999389648|1
2024-11-02 08:22:39|04332|18342|PGRD|3T|3000000000000|322.05|13748401|58.57|51|2025-01-30|15/12/2024||4.41||113159000000|322.04998779297|1|2024-11-06|15/09/2024||4.28||115760000000|322.04998779297|1
2024-11-02 08:22:49|04333|18344|PREG|706.29B|706290000000|1633|1421209|118.58|46|2025-02-18|15/12/2024||5.61||26040000000|1633|1|2024-10-29|15/09/2024|4.5|4.5|23040000000|23040000000|1655.25|1
2024-11-02 08:22:58|04334|18346|PROC|528.72B|528720000000|16258.1|7692|-8.46|34|2025-01-29|15/12/2024||84.9||12220000000|16258.099609375|1|2024-10-30|15/09/2024|73.8|73.8|11350000000|12440000000|16415.150390625|1
2024-11-02 08:23:08|04335|18350|PNBK|1.16T|1160000000000|101.11|33622869|36.18|46|2025-02-11|15/12/2024||3.25||148000000000|101.11000061035|1|2024-10-28|15/09/2024|3.9|3.18|150890000000|143500000000|95.720001220703|1
2024-11-02 08:23:18|04336|987147|RATB|106.93B|106930000000|176.7|8470217|-20.39|36|2025-01-23|15/12/2024||||26890000000|176.69999694824|1|2024-10-19|15/09/2024|3.71|5.27|25420000000|25100000000|205.25999450684|1
2024-11-02 08:23:28|04337|18371|RECM|1.39T|1390000000000|526.8|9159286|74.21|45|2025-01-30|15/12/2024||14.30||52330000000|526.79998779297|1|2024-10-26|15/09/2024|15|14|50890000000|49780000000|508|1
2024-11-02 08:23:37|04338|18367|RELI|17.01T|17010000000000.002|1338.2|14834719|15.35|46|2025-01-17|15/12/2024||14.41||2572600000000|1338.1999511719|1|2024-10-14|15/09/2024|12.25|12.37|2315350000000|2322810000000|1372.0999755859|1
2024-11-02 08:23:48|04339|18016|SANO|156B|156000000000|6789.65|18470|42.82|37|2025-02-21|15/12/2024||||8050000000|6789.6499023438|1|2024-11-07|15/09/2024||||7220000000|6789.6499023438|1
2024-11-02 08:23:57|04340|18376|SBI|7.33T|7330000000000|821.5|14357365|43.59|46|2025-01-31|15/12/2024||14.7||537370000000|821.5|1|2024-11-08|15/09/2024||16.5||495820000000|821.5|1
2024-11-02 08:24:04|04341|1158869|SBIC|660.97B|660970000000|699|2002166|-6.05|24|2025-01-22|15/12/2024||6.35||44030000000|699|1|2024-10-28|15/09/2024|4.25|6.17|37680000000|38850000000|691.45001220703|1
2024-11-02 08:24:12|04342|1050746|SBIL|1.63T|1630000000000|1633.65|1447910|21.6|31|2025-01-17|15/12/2024||6.41||261950000000|1633.6500244141|1|2024-10-22|15/09/2024|5.28|6.63|202660000000|226140000000|1711.8499755859|1
2024-11-02 08:24:53|04343|18383|SHCM|910.72B|910720000000|25351|44090|-2.09|51|2025-01-23|15/12/2024||73.75||50860000000|25351|1|2024-11-11|15/09/2024||16.16||39290000000|25351|1
2024-11-02 08:25:08|04344|18386|SHMF|1.18T|1180000000000|3150|1320594|61.14|46|2025-01-23|15/12/2024||59.83||61120000000|3150|1|2024-10-25|15/09/2024|55.01|54.94|57460000000|56990000000|3245.1000976562|1
2024-11-02 08:25:28|04345|18387|SIEM|2.47T|2470000000000|6925|328452|105.43|46|2025-02-18|15/12/2024||12.32||51570000000|6925|1|2024-11-26|15/09/2024||20.72||63350000000|6925|1
2024-11-02 08:25:42|04346|18397|SRFL|667.37B|667370000000|2252.3|632636|0.62|34|2025-02-10|15/12/2024||11.39||35140000000|2252.3000488281|1|2024-10-22|15/09/2024|6.8|6.89|34240000000|34210000000|2277.9499511719|1
2024-11-02 08:25:56|04347|18399|SAIL|486.37B|486370000000|118.2|21946080|38.98|46|2025-02-17|15/12/2024||1.73||269948000000|118.19999694824|1|2024-11-08|15/09/2024||0.655||249440000000|118.19999694824|1
2024-11-02 08:26:09|04348|18405|SUN|4.46T|4460000000000|1860|1901922|64.19|46|2025-02-04|15/12/2024||11.22||133780000000|1860|1|2024-10-28|15/09/2024|12.7|12.55|132910000000|132830000000|1860.4000244141|1
2024-11-02 08:26:24|04349|18406|SUTV|297.04B|297040000000|768.05|737044|20.03|51|2025-02-06|15/12/2024||11.17||9310000000|768.04998779297|1|2024-11-04|15/09/2024||10.72||8830000000|768.04998779297|1
2024-11-02 08:26:35|04350|958336|SYNN|345.64B|345640000000|864.7|867289|25.79|34|2025-01-28|15/12/2024||3.16||9210000000|864.70001220703|1|2024-10-23|15/09/2024|2.6|2.62|8910000000|8870000000|838.70001220703|1
2024-11-02 08:26:47|04351|18417|TTCH|294.23B|294230000000|1152|1862476|20.12|46|2025-02-10|15/12/2024||6.42||38610000000|1152|1|2024-10-17|15/09/2024|7.88|9.5|39990000000|40260000000|1100.3499755859|1
2024-11-02 08:27:04|04352|18419|TATA|510.38B|510380000000|1780|477698|3.8|45|2025-01-15|15/12/2024||||59300000000|1780|1|2024-10-16|15/09/2024|7.97||57670000000|57610000000|1931.3000488281|1
2024-11-02 08:27:20|04353|18420|TCS|14.42T|14420000000000|3983.05|2188751|19.09|46|2025-01-09|15/12/2024||36.32||653460000000|3983.0500488281|1|2024-10-10|15/09/2024|32.92|34.64|642590000000|641130000000|4252.9501953125|1
2024-11-02 08:27:33|04354|18422|TACN|993.46B|993460000000|1004.2|1672641|11.57|46|2025-02-11|15/12/2024||4.52||44440000000|1004.200012207|1|2024-10-17|15/09/2024|3.78|3.53|42140000000|43230000000|1113.9499511719|1
2024-11-02 08:27:46|04355|18421|TTEX|442.68B|442680000000|7107.5|340967|-5.19|34|2025-01-14|15/12/2024||33.56||9740000000|7107.5|1|2024-10-10|15/09/2024|36.84|33.63|10190000000|9560000000|7614.2998046875|1
2024-11-02 08:27:59|04356|18425|TAMO|3.11T|3110000000000|843.45|13196817|32.93|42|2025-02-14|15/12/2024||17.13||1133740000000|843.45001220703|1|2024-11-08|15/09/2024||13.49||1030660000000|843.45001220703|1
2024-11-02 08:28:12|04357|18426|TTPW|1.42T|1420000000000|444.7|14587130|81.66|46|2025-01-30|15/12/2024||3.13||168490000000|444.70001220703|1|2024-10-30|15/09/2024|3|2.84|152470000000|154720000000|425.39999389648|1
2024-11-02 08:28:25|04358|18428|TISC|1.87T|1870000000000|149.75|44645026|26.8|46|2025-02-07|15/12/2024||2.29||569216000000|149.75|1|2024-11-06|15/09/2024||1.24||523660000000|149.75|1
2024-11-02 08:28:37|04359|18429|TEML|1.42T|1420000000000|1603.4|2199043|43.74|46|2025-02-03|15/12/2024||12.34||134850000000|1603.4000244141|1|2024-10-18|15/09/2024|14.1|11.06|133130000000|132020000000|1699|1
2024-11-02 08:28:50|04360|18272|TRCE|210.87B|210870000000|886.95|636668|-10.63|41|2025-01-29|15/12/2024||5.30||24400000000|886.95001220703|1|2024-11-06|15/09/2024||-0.5||20810000000|886.95001220703|1
2024-11-02 08:29:01|04361|18433|TITN|2.92T|2920000000000|3300|1114476|3.08|46|2025-01-30|15/12/2024||11.59||161910000000|3300|1|2024-11-05|15/09/2024||10.37||131860000000|3300|1
2024-11-02 08:29:14|04362|18435|TORP|1.09T|1090000000000.0001|3205.3|360501|66.3|46|2025-02-04|15/12/2024||15.01||30080000000|3205.3000488281|1|2024-10-25|15/09/2024|13.4|14.62|28890000000|29660000000|3321.3000488281|1
2024-11-02 08:29:27|04363|18436|TOPO|877.34B|877340000000|1840|940791|152.26|33|2024-11-07|15/09/2024||11.35||71700000000|1840|1|2024-07-30|15/06/2024|20.2|17.47|90340000000|90340000000|1592.1999511719|1
2024-11-02 08:29:41|04364|18437|TREN|2.54T|2540000000000|7132|1038949|225.68|39|2025-02-06|15/12/2024||10.88||47370000000|1321.25|1|2024-11-07|15/09/2024||11.69||43420000000|1321.25|1
2024-11-02 08:29:52|04365|18442|TVSM|1.19T|1190000000000|2508|974579|59.74|51|2025-02-14|15/12/2024||15.05||95920000000|2031.4499511719|1|2024-10-23|15/09/2024|13.9|13.67|92280000000|92280000000|2031.4499511719|1
2024-11-02 08:30:03|04366|18445|ULTC|3.21T|3210000000000|11145.8|303586|31.76|46|2025-01-20|15/12/2024||48.7||172570000000|11145.799804688|1|2024-10-21|15/09/2024|28.4|32.5|156350000000|154540000000|11069.299804688|1
2024-11-02 08:30:13|04367|18447|UNBK|899.62B|899620000000|117.8|10513385|11.29|51|2025-01-22|15/12/2024||4.40||141000000000|117.80000305176|1|2024-10-21|15/09/2024|4.4|4.75|143780000000|143820000000|112.2200012207|1
2024-11-02 08:30:25|04368|18449|UBBW|509.85B|509850000000|1936.3|279655|20.12|41|2025-02-06|15/12/2024||3.6||20490000000|1936.3000488281|1|2024-10-24|15/09/2024|5|5|21150000000|21150000000|1990.6999511719|1
2024-11-02 08:30:38|04369|18451|UNSP|1.03T|1030000000000|1453|807339|37.43|48|2025-01-23|15/12/2024||5.7||32890000000|1453|1|2024-10-22|15/09/2024|4.61|4.77|28770000000|29780000000|1495.1999511719|1
2024-11-02 08:30:49|04370|18450|UPLL|418.99B|418990000000|558.4|2319294|3.26|46|2025-02-14|15/12/2024||-1.56||113995000000|558.40002441406|1|2024-11-14|15/09/2024||0.2||105950000000|558.40002441406|1
2024-11-02 08:30:57|04371|993204|VARB|1.98T|1980000000000|607.25|5935881|63.92|33|2025-02-13|15/12/2024||0.46||38850000000|607.25|1|2024-10-22|15/09/2024|1.91|1.89|48050000000|48040000000|578.45001220703|1
2024-11-02 08:31:09|04372|18377|VDAN|1.82T|1820000000000|468.25|12815001|104.34|46|2025-01-24|15/12/2024||3.10||340575000000|468.25|1|2024-11-04|15/09/2024||4.7||348530000000|468.25|1
2024-11-02 08:31:19|04373|18200|VODA|588.96B|588960000000|8.43|576049817|-38.69|46|2025-02-14|15/12/2024||-0.8538||120070000000|8.4300003051758|1|2024-11-14|15/09/2024||-1.57||111780000000|8.4300003051758|1
2024-11-02 08:31:30|04374|18462|VOLT|543.59B|543590000000.00006|1643.55|1887256|97.03|46|2025-02-07|15/12/2024||4.3||29940000000|1643.5500488281|1|2024-10-28|15/09/2024|4.05|3.88|26010000000|26970000000|1754.8499755859|1
2024-11-02 08:31:41|04375|18466|WHIR|256.1B|256100000000.00003|2045|243856|27.41|34|2025-02-06|15/12/2024||5.2||17250000000|2045|1|2024-11-04|15/09/2024||5.67||17440000000|2045|1
2024-11-02 08:31:53|04376|18467|WIPR|2.88T|2880000000000|551.5|7647593|43.75|41|2025-01-08|15/12/2024||5.74||223330000000|551.5|1|2024-10-17|15/09/2024|6.12|5.75|223020000000|222590000000|532.15002441406|1
2024-11-02 08:32:07|04377|18470|YESB|649.23B|649230000000|20.74|100479238|29.22|51|2025-01-20|15/12/2024||0.23||39920000000|20.739999771118|1|2024-10-25|15/09/2024|0.18|0.1725|36070000000|38760000000|20.020000457764|1
2024-11-02 08:32:18|04378|18471|ZEE|118.33B|118330000000|123.45|16034672|-54.17|46|2025-01-30|15/12/2024||1.95||22320000000|123.44999694824|1|2024-10-18|15/09/2024|2.2|1.39|20010000000|20010000000|125.76000213623|1
2024-11-02 08:32:30|04379|946102|2670|735.67B|735670000000|2971|632055|27.81|40|2025-01-08|15/11/2024||34.99||86870000000|2971|1|2024-10-09|15/08/2024|44.57|36.41|92170000000|88540000000|3052|1
2024-11-02 08:32:50|04380|946298|8572|560.38B|560380000000|357.7|1298281|1.25|40|2025-01-30|15/12/2024||||78200000000|357.70001220703|1|2024-11-11|15/09/2024||||77600000000|357.70001220703|1
2024-11-02 08:33:05|04381|946144|4401|279.08B|279080000000|2745.5|221382|7.25|40|2025-02-07|15/12/2024||||106170000000|2745.5|1|2024-11-12|15/09/2024||||100150000000|2745.5|1
2024-11-02 08:33:16|04382|44296|6857|6.47T|6470000000000|8745|14628829|121.45|45|2025-01-29|15/12/2024||42.66||161550000000|8745|1|2024-10-30|15/09/2024|61.57|38.28|190480000000|154560000000|8310|1
2024-11-02 08:34:23|04383|44267|8267|3.18T|3180000000000|3709|2761610|16.71|0||
2024-11-02 08:34:35|04384|946297|8570|265.84B|265839999999.99997|1231.5|802076|-1.76|42|2025-01-08|15/11/2024||19.9||126890000000|1231.5|1|2024-10-08|15/08/2024|19.14|32.05|127860000000|126040000000|1286.5|1
2024-11-02 08:34:46|04385|946310|8905|462.4B|462400000000|2032|615603|17.39|24|2025-01-14|15/11/2024||24.38||107900000000|2032|1|2024-10-08|15/08/2024|9.7|6.98|112800000000|108390000000|2139|1
2024-11-02 08:34:58|04386|44240|5201|1.04T|1040000000000|4914|871513|-4.8|34|2025-02-05|15/12/2024||||587600000000|4914|1|2024-11-01|15/09/2024|38.18||519030000000|515500000000|4702|1
2024-11-02 08:35:08|04387|949910|4206|215.33B|215330000000|3366|286437|-4.1|40|2025-01-29|15/12/2024||||64700000000|3366|1|2024-10-30|15/09/2024|73.81||63300000000|63000000000|3273|1
2024-11-02 08:35:19|04388|952959|9627|171.56B|171560000000|4900|93865|16.64|39|2024-12-04|15/10/2024||||106810000000|4900|1|2024-09-04|15/07/2024|46.93||103600000000|100640000000|5290|1
2024-11-02 08:35:37|04389|946132|4088|429.74B|429740000000|1881|504384|-2.89|40|2025-02-05|15/12/2024||||286500000000|1881|1|2024-11-07|15/09/2024||||261260000000|1881|1
2024-11-02 08:36:25|04390|946246|7259|1.25T|1250000000000|1592.5|2102647|-70.31|40|2025-01-31|15/12/2024||56.16||1241910000000|1592.5|1|2024-10-31|15/09/2024|-6.81|42.08|1168370000000|1192390000000|1689|1
2024-11-02 08:36:42|04391|44209|2802|2.92T|2920000000000|5775|1546490|2.38|45|2025-01-29|15/12/2024||64.65||408580000000|5775|1|2024-11-07|15/09/2024||44.17||376500000000|5775|1
2024-11-02 08:36:59|04392|946105|2784|400.59B|400590000000|2143.5|461426|-13.43|40|2025-02-10|15/12/2024||43.56||773690000000|2143.5|1|2024-11-07|15/09/2024||39.57||745480000000|2143.5|1
2024-11-02 08:37:19|04393|44281|6770|315.78B|315780000000|1535.5|1306142|24.53|45|2025-02-04|15/12/2024||34.11||247840000000|1535.5|1|2024-10-30|15/09/2024|2.76|31.54|256720000000|252240000000|1584|1
2024-11-02 08:37:33|04394|44146|6113|501.76B|501760000000|1510.5|1872226|2.41|46|2025-02-06|15/12/2024||||99000000000|1510.5|1|2024-11-14|15/09/2024||||102000000000|1510.5|1
2024-11-02 08:37:45|04395|952375|6436|305.68B|305680000000|4289|170700|35.9|39|2025-01-31|15/12/2024||||41200000000|4289|1|2024-10-29|15/09/2024|77.93||45200000000|43100000000|4368|1
2024-11-02 08:37:58|04396|44248|9202|1.37T|1370000000000|2916.5|2070853|-2.11|45|2025-02-04|15/12/2024||104.18||572060000000|2916.5|1|2024-10-31|15/09/2024|119.28|116.35|582810000000|582600000000|2990|1
2024-11-02 08:38:10|04397|946220|6754|151.82B|151820000000|1152|720235|-2.41|40|2025-01-29|15/12/2024||20.81||28410000000|1152|1|2024-10-30|15/09/2024|11.55|15.89|28080000000|28070000000|1120|1
2024-11-02 08:38:31|04398|44282|8304|366.14B|366140000000|2647|1160984|-13.21|46|2025-01-30|15/12/2024||37.98||22640000000|2647|1|2024-11-15|15/09/2024||32.7||20420000000|2647|1
2024-11-02 08:38:45|04399|951876|2815|168.16B|168160000000|5280|54579|8.42|39|2025-02-07|15/12/2024||70.87||17600000000|5280|1|2024-11-08|15/09/2024||51.7||15230000000|5280|1
2024-11-02 08:39:00|04400|952550|7476|193.9B|193900000000|2707.5|160297|10.08|39|2025-01-29|15/12/2024||||26310000000|2707.5|1|2024-10-31|15/09/2024|26.01||24460000000|24370000000|2863.5|1
2024-11-02 08:39:18|04401|44184|2502|2.74T|2740000000000|1801.5|3293302|-67.6|45|2025-02-18|15/12/2024||32.74||753940000000|1801.5|1|2024-11-14|15/09/2024||45.99||795910000000|1801.5|1
2024-11-02 08:39:30|04402|992296|7747|660.32B|660320000000|2433|1292327|-4.17|34|2025-02-12|15/12/2024||||28940000000|2433|1|2024-11-14|15/09/2024||||28840000000|2433|1
2024-11-02 08:39:44|04403|44274|3407|1.56T|1560000000000|1127|4579308|20.48|45|2025-02-05|15/12/2024||22.86||759590000000|1127|1|2024-11-01|15/09/2024|18.87|19.69|754400000000|763160000000|1059.5|1
2024-11-02 08:40:00|04404|946263|7936|1.87T|1870000000000|2613|6132724|114.36|38|2025-02-07|15/12/2024||3.96||140600000000|2613|1|2024-11-08|15/09/2024||20.64||181250000000|2613|1
2024-11-02 08:40:11|04405|44160|4503|3.19T|3190000000000|1781.5|6502505|-3.75|45|2025-01-30|15/12/2024||17.29||448230000000|1781.5|1|2024-10-30|15/09/2024|20.06|18.01|462500000000|427370000000|1790.5|1
2024-11-02 08:40:26|04406|953004|9832|110.53B|110530000000|1418|278153|-5.62|39|2025-01-29|15/12/2024|||||1418|1|2024-10-31|15/09/2024|11.61||56290000000||1411.5|1
2024-11-02 08:40:38|04407|946226|6845|622.58B|622580000000|1180|817450|-74.19|40|2025-02-05|15/12/2024||15.07||73630000000|1180|1|2024-11-08|15/09/2024||10.49||70370000000|1180|1
2024-11-02 08:40:50|04408|946262|7832|2.09T|2089999999999.9998|3199|2197484|1.65|40|2025-02-11|15/12/2024||41.42||305260000000|3199|1|2024-11-06|15/09/2024||48.32||285240000000|3199|1
2024-11-02 08:41:01|04409|987115|6532|743.74B|743740000000|4902|1099587|22.92|33|2025-01-10|15/11/2024||53.62||29420000000|4902|1|2024-10-10|15/08/2024|42.09|44.16|26800000000|27320000000|5400|1
2024-11-02 08:41:10|04410|991446|2412|343.81B|343810000000|2168|837936|91.43|32|2024-07-29|15/06/2024||||9720000000|2168|1|2024-05-08|15/03/2024||||12830000000|2165|1
2024-11-02 08:41:23|04411|946340|9783|208.23B|208230000000|2592|222716|45.62|38|2024-08-02|15/06/2024||||102467000000|2592|1|2024-05-15|15/03/2024||||106450000000|2591|1
2024-11-02 08:41:34|04412|44235|5108|3.71T|3710000000000|5419|1928016|-6.21|42|2025-02-14|15/12/2024||89.18||1133080000000|5419|1|2024-11-11|15/09/2024||117.43||1111020000000|5419|1
2024-11-02 08:41:46|04413|946206|6448|756.77B|756770000000|2960.5|950169|24.55|40|2025-02-11|15/12/2024||||226170000000|2960.5|1|2024-11-08|15/09/2024||42.5||208670000000|2960.5|1
2024-11-02 08:41:57|04414|949900|2229|404.23B|404230000000|3237|355747|20.65|40|2025-02-06|15/12/2024||51.81||84500000000|3237|1|2024-11-01|15/09/2024|28.5|35.95|79410000000|79300000000|3409|1
2024-11-02 08:42:07|04415|44187|7751|4.63T|4630000000000|4907|4202360|34.88|34|2025-01-29|15/12/2024||68.95||1266710000000|4907|1|2024-10-24|15/09/2024|71.96|79.25|1079810000000|1117930000000|4990|1
2024-11-02 08:42:17|04416|946272|8060|499.59B|499590000000|4556|160115|25.34|40|2025-02-04|15/12/2024||91.4||173210000000|4556|1|2024-10-23|15/09/2024|56.32|65.5|154280000000|155880000000|4649|1
2024-11-02 08:42:26|04417|946338|9697|1.27T|1270000000000|3039|1658574|23.64|40|2025-02-11|15/12/2024||28.81||36880000000|3039|1|2024-10-29|15/09/2024|12.67|21.08|26810000000|32480000000|3325|1
2024-11-02 08:42:39|04418|44306|6952|251.69B|251690000000|1104|1004511|-8.38|34|2025-01-30|15/12/2024||21.1||69000000000|1104|1|2024-11-06|15/09/2024||14.2||70750000000|1104|1
2024-11-02 08:42:50|04419|44218|9022|3.12T|3120000000000|3174|2416616|-9.05|45|2025-02-03|15/12/2024||106.01||470060000000|3174|1|2024-10-29|15/09/2024|115.72|126.23|438510000000|431180000000|3123|1
2024-11-02 08:43:10|04420|952820|8439|756.4B|756400000000|1544.5|559231|9.38|38|2024-11-08|15/09/2024||72.7||685500000000|1544.5|1|2024-08-09|15/06/2024|46.98|37.2|334270000000|334300000000|1407.5|1
2024-11-02 08:43:23|04421|44307|8331|825.68B|825680000000|1154|3209235|0.87|46|2025-02-05|15/12/2024||24.64|||1154|1|2024-11-11|15/09/2024||23.8|||1154|1
2024-11-02 08:43:34|04422|44283|9502|1.32T|1320000000000|1747|2178361|-8.22|34|2025-01-31|15/12/2024||32.3||813200000000|1747|1|2024-10-29|15/09/2024|62.74|62.1|945890000000|896500000000|1667.5|1
2024-11-02 08:43:42|04423|44175|4519|11.87T|11870000000000|7213|2535976|56.23|35|2025-01-30|15/12/2024||56.53||288080000000|7213|1|2024-10-25|15/09/2024|66.55|60.4|315680000000|296390000000|6942|1
2024-11-02 08:43:52|04424|946330|9504|393.37B|393370000000|1092|1905927|-0.59|34|2025-01-30|15/12/2024||-13.4||367000000000|1092|1|2024-10-31|15/09/2024|78.65|85.3|411560000000|396500000000|1082.5|1
2024-11-02 08:44:03|04425|946097|2579|346.32B|346320000000|1928.5|526392|-3.98|40|2025-02-13|15/12/2024||-1.5||210720000000|1928.5|1|2024-11-06|15/09/2024||48.93||263600000000|1928.5|1
2024-11-02 08:44:13|04426|952591|7616|144.97B|144970000000|1675.5|1328719|-29.59|38|2024-11-08|15/09/2024|||||1675.5|1|2024-08-09|15/06/2024|5.84||63390000000||2035|1
2024-11-02 08:44:23|04427|44124|1721|371.97B|371970000000|3121|424626|0.48|45|2025-02-07|15/12/2024||61.4||144180000000|3121|1|2024-11-08|15/09/2024||58.61||136730000000|3121|1
2024-11-02 08:44:31|04428|976159|7186|902.79B|902790000000|775.5|4209515|9.36|36|2025-02-11|15/12/2024||16.55|||775.5|1|2024-11-14|15/09/2024||17.8|||775.5|1
2024-11-02 08:44:43|04429|962543|5021|640.99B|640990000000|7479|376100|36.55|35|2025-02-06|15/12/2024||178.6||825600000000|7479|1|2024-11-12|15/09/2024||294.3||732900000000|7479|1
2024-11-02 08:44:54|04430|949906|3349|564.71B|564710000000|7125|356298|-54.91|39|2025-01-10|15/11/2024||69.26||250430000000|7125|1|2024-10-11|15/08/2024|102.74|88.57|261840000000|261320000000|7338|1
2024-11-02 08:45:05|04431|44262|8253|527.22B|527220000000|3359|752695|48.46|46|2025-02-07|15/12/2024||||90300000000|3359|1|2024-11-14|15/09/2024||||91500000000|3359|1
2024-11-02 08:45:15|04432|952146|4751|515.96B|515960000000.00006|1019|4002211|17.98|39|2025-01-29|15/12/2024||9.16||201780000000|1019|1|2024-10-30|15/09/2024|0.83|9.37|204410000000|200450000000|1031|1
2024-11-02 08:45:26|04433|44207|7912|1.21T|1210000000000|2631.5|864174|-34.8|45|2025-02-06|15/12/2024||||379200000000|2631.5|1|2024-11-11|15/09/2024||||356000000000|2631.5|1
2024-11-02 08:45:35|04434|44138|8750|3.53T|3530000000000|3840|3104145|18.74|45|2024-11-14|15/09/2024||||550491000000|3840|1|2024-08-09|15/06/2024|143.73||2995250000000|598193000000|3687|1
2024-11-02 08:45:49|04435|946137|4202|364.76B|364760000000|1322.5|920042|-8.32|40|2025-01-29|15/12/2024||52.26||154620000000|1322.5|1|2024-11-07|15/09/2024||66.49||150860000000|1322.5|1
2024-11-02 08:46:02|04436|946177|5471|250.86B|250860000000|1176.5|546432|-5.24|40|2025-01-29|15/12/2024||||145100000000|1176.5|1|2024-10-30|15/09/2024|25.21||141350000000|141100000000|1327.5|1
2024-11-02 08:46:17|04437|946202|6383|1.06T|1060000000000|2867.5|1664444|10.93|40|2025-02-07|15/12/2024||32.54||197880000000|2867.5|1|2024-11-08|15/09/2024||27.7||164090000000|2867.5|1
2024-11-02 08:46:27|04438|44190|4568|9.23T|9230000000000|4869|5412029|20.31|45|2025-01-29|15/12/2024||29.29||476090000000|4869|1|2024-10-31|15/09/2024|32.23|24.52|446550000000|428430000000|5013|1
2024-11-02 08:46:36|04439|976160|7458|195.75B|195750000000|1867|466790|-16.89|36|2025-02-07|15/12/2024||38.62||40910000000|1867|1|2024-11-11|15/09/2024||29.65||37530000000|1867|1
2024-11-02 08:46:46|04440|44181|6367|5.39T|5390000000000|18400|1436576|-17.84|45|2025-02-11|15/12/2024||220.29||1080630000000|18400|1|2024-11-06|15/09/2024||253.25||1182250000000|18400|1
2024-11-02 08:46:58|04441|44182|7735|972.58B|972580000000|10015|2224410|24.97|45|2025-01-29|15/12/2024||191.89||138360000000|10015|1|2024-10-31|15/09/2024|211.89|224.15|143180000000|146690000000|10205|1
2024-11-02 08:47:11|04442|952021|3880|141.92B|141920000000|853|362968|-30.34|39|2025-02-07|15/12/2024||||160290000000|853|1|2024-11-14|15/09/2024||||162540000000|853|1
2024-11-02 08:47:21|04443|946085|1878|1.11T|1110000000000|16880|281758|6.53|40|2025-01-31|15/12/2024||341.14||465090000000|16880|1|2024-10-29|15/09/2024|410.23|332.99|462160000000|446160000000|16780|1
2024-11-02 08:47:31|04444|44149|1925|2.89T|2890000000000|4544|1810037|7.02|46|2025-02-13|15/12/2024||87.46||1242750000000|4544|1|2024-11-12|15/09/2024||87.26||1343440000000|4544|1
2024-11-02 08:47:41|04445|44332|8601|1.41T|1410000000000|1002.5|6746419|5.82|45|2025-01-29|15/12/2024||23.33|||1002.5|1|2024-10-29|15/09/2024|19.81|31.44|354330000000|128867000000|1006.5|1
2024-11-02 08:47:52|04446|946114|3107|253.07B|253070000000|2774.5|304821|-3.78|40|2025-02-06|15/12/2024||||250900000000|2774.5|1|2024-11-06|15/09/2024||||250860000000|2774.5|1
2024-11-02 08:48:01|04447|102045|2432|203.89B|203890000000|1831|1503126|22.39|34|2025-02-05|15/12/2024||-52.24||29440000000|1831|1|2024-11-06|15/09/2024||38.6||37770000000|1831|1
2024-11-02 08:48:11|04448|44110|4061|184.76B|184760000000|2144|540787|-21.25|46|2025-02-05|15/12/2024||26.69||107400000000|2144|1|2024-11-08|15/09/2024||22.05||106850000000|2144|1
2024-11-02 08:48:22|04449|44301|6902|6.28T|6280000000000|2156|7336561|-6.57|45|2025-01-31|15/12/2024||48.61||1861770000000|2156|1|2024-10-31|15/09/2024|33.11|32.36|1721010000000|1763600000000|2201.5|1
2024-11-02 08:48:31|04450|44145|4324|1.21T|1210000000000|4660|1077479|3.76|44|2025-02-13|15/12/2024||122.53||380340000000|4660|1|2024-11-14|15/09/2024||74.12||340850000000|4660|1
2024-11-02 08:48:41|04451|946157|4631|306.58B|306580000000|3238|370610|35.28|36|2025-02-14|15/12/2024||||279650000000|3238|1|2024-11-14|15/09/2024||||286200000000|3238|1
2024-11-02 08:48:52|04452|946194|6146|4.64T|4640000000000|42810|4734773|53.11|40|2025-01-23|15/12/2024||301.03||97540000000|42810|1|2024-10-17|15/09/2024|274.35|281.56|96240000000|83300000000|36110|1
2024-11-02 08:49:01|04453|946193|6141|415.85B|415850000000|2940.5|1099761|15.11|38|2025-02-06|15/12/2024||||150680000000|2940.5|1|2024-11-01|15/09/2024||||124240000000|2960.5|1
2024-11-02 08:49:15|04454|44111|5714|306.43B|306430000000|5147|210274|8.18|46|2025-02-12|15/12/2024||134.81||186680000000|5147|1|2024-11-11|15/09/2024||111.38||187920000000|5147|1
2024-11-02 08:49:28|04455|952120|4665|190.06B|190060000000|4025|130997|25.51|39|2025-02-06|15/12/2024||||50000000000|4025|1|2024-11-11|15/09/2024||||44500000000|4025|1
2024-11-02 08:49:38|04456|44208|9020|3.44T|3440000000000|3045|3041776|12.36|45|2025-01-29|15/12/2024||54.89||699760000000|3045|1|2024-10-31|15/09/2024|58.77|62.41|708450000000|708200000000|3065|1
2024-11-02 08:49:47|04457|44171|6361|1.05T|1050000000000|2274.5|3285206|65.49|34|2025-02-12|15/12/2024||||236490000000|2274.5|1|2024-11-14|15/09/2024||||203000000000|2274.5|1
2024-11-02 08:49:57|04458|44180|4523|1.43T|1430000000000|5075|1316361|-37.53|45|2025-02-10|15/12/2024||46.77||195850000000|5075|1|2024-11-08|15/09/2024||34.59||182190000000|5075|1
2024-11-02 08:50:10|04459|946335|9513|481.69B|481690000000|2634|615508|15.37|40|2025-01-29|15/12/2024||40.6||297550000000|2634|1|2024-10-31|15/09/2024|125.04|146|381670000000|273700000000|2485.5|1
2024-11-02 08:50:20|04460|44225|5020|2.17T|2170000000000|771.1|15131827|36.24|45|2025-02-07|15/12/2024||10.6||3761400000000|771.09997558594|1|2024-11-13|15/09/2024||22.6||3546850000000|771.09997558594|1
2024-11-02 08:50:30|04461|951790|2206|281.94B|281940000000|4433|162023|-2.55|39|2025-02-18|15/12/2024||||85400000000|4433|1|2024-11-06|15/09/2024||||87600000000|4433|1
2024-11-02 08:50:40|04462|952167|4921|337.69B|337690000000|2791.5|658023|26.37|39|2025-01-30|15/12/2024||||32200000000|2791.5|1|2024-11-05|15/09/2024||||27220000000|2791.5|1
2024-11-02 08:50:49|04463|44311|6954|3.78T|3780000000000|4044|3715074|6.06|34|2025-01-22|15/12/2024||36.9||197450000000|4044|1|2024-10-25|15/09/2024|43.71|34.1|192860000000|193960000000|3856|1
2024-11-02 08:50:59|04464|44328|9983|14.77T|14770000000000|48140|1790102|40.84|45|2025-01-09|15/11/2024||||886130000000|48140|1|2024-10-10|15/08/2024|192.86|151.35|737340000000|698160000000|50710|1
2024-11-02 08:51:12|04465|998064|3563|338.92B|338920000000|2996|1521016|14.53|33|2025-02-06|15/12/2024||||95800000000|2996|1|2024-11-08|15/09/2024||30.01||95870000000|2996|1
2024-11-02 08:51:23|04466|952653|7947|217.01B|217010000000|2685|195377|-7.3|39|2025-01-29|15/12/2024||56.28||64230000000|2685|1|2024-10-31|15/09/2024|35.69|34.42|59760000000|57820000000|2658.5|1
2024-11-02 08:51:33|04467|44221|6504|1.19T|1190000000000|8319|791744|34.79|45|2025-01-30|15/12/2024||110.53||269820000000|8319|1|2024-10-31|15/09/2024|168.48|118.64|260990000000|267500000000|7971|1
2024-11-02 08:51:43|04468|952306|6134|205.48B|205480000000|2243.5|260366|-0.64|39|2025-02-05|15/12/2024||||34950000000|2243.5|1|2024-11-06|15/09/2024||||30750000000|2243.5|1
2024-11-02 08:51:54|04469|946161|4676|361.65B|361650000000|1721|474892|10.6|40|2025-02-11|15/12/2024||||151340000000|1721|1|2024-11-07|15/09/2024||||143720000000|1721|1
2024-11-02 08:52:04|04470|946100|2607|274.49B|274490000000|3193|289469|33.68|40|2025-02-05|15/12/2024||45.95||159800000000|3193|1|2024-11-11|15/09/2024||27.34||156010000000|3193|1
2024-11-02 08:52:16|04471|44205|4901|4.28T|4280000000000.0005|3554|3492131|27.4|45|2025-02-06|15/12/2024||61.7||814950000000|3554|1|2024-11-07|15/09/2024||48.39||784240000000|3554|1
2024-11-02 08:52:27|04472|952365|6406|440.87B|440870000000|5650|201647|71|39|2025-02-06|15/12/2024||||65690000000|5650|1|2024-11-08|15/09/2024||||61610000000|5650|1
2024-11-02 08:52:36|04473|44246|6702|4.93T|4930000000000|2695|6376881|38.85|45|2025-01-30|15/12/2024||28.28||944320000000|2695|1|2024-10-31|15/09/2024|10.21|19.56|866650000000|914130000000|2980|1
2024-11-02 08:52:46|04474|946221|6755|202.51B|202510000000|1933|482944|-29.23|40|2025-01-22|15/12/2024||13.3||70100000000|1933|1|2024-10-24|15/09/2024|-105.72|12.8|91900000000|89450000000|1958.5|1
2024-11-02 08:52:57|04475|44317|8354|666.77B|666770000000|3527|789834|-12.09|46|2025-02-05|15/12/2024||95.1|||3527|1|2024-11-11|15/09/2024||91.96|||3527|1
2024-11-02 08:53:09|04476|44121|5801|257.53B|257529999999.99997|3655|996281|59.75|46|2025-02-05|15/12/2024||45.22||277580000000|3655|1|2024-11-07|15/09/2024||34.24||265970000000|3655|1
2024-11-02 08:53:18|04477|952380|6457|136.13B|136130000000|2428|171358|-15.24|39|2025-02-11|15/12/2024||||84900000000|2428|1|2024-11-07|15/09/2024||||86600000000|2428|1
2024-11-02 08:53:28|04478|946328|9449|273.28B|273279999999.99997|2590.5|319632|13.92|40|2025-02-18|15/12/2024||||71010000000|2590.5|1|2024-11-12|15/09/2024||||67740000000|2590.5|1
2024-11-02 08:53:39|04479|952010|3769|667.16B|667160000000|8796|332010|31.85|39|2025-02-18|15/12/2024||66.26||20900000000|8796|1|2024-11-12|15/09/2024||57.68||19340000000|8796|1
2024-11-02 08:53:49|04480|952717|8111|351.16B|351160000000|7805|125485|-19.43|39|2025-02-06|15/12/2024||||48100000000|7805|1|2024-11-07|15/09/2024||||29470000000|7805|1
2024-11-02 08:54:02|04481|44236|6674|270.02B|270019999999.99997|2692|641677|10.49|45|2025-02-11|15/12/2024||72.07||163400000000|2692|1|2024-11-06|15/09/2024||41.01||139950000000|2692|1
2024-11-02 08:54:14|04482|976126|G03|187.18B|187180000000|3354|394518|47.2|36|2025-02-18|15/12/2024||52||28050000000|3354|1|2024-11-12|15/09/2024||61||24430000000|3354|1
2024-11-02 08:54:24|04483|946287|8359|405.57B|405570000000|846|1536913|-4.82|40|2025-01-31|15/12/2024|||||846|1|2024-11-08|15/09/2024|||||846|1
2024-11-02 08:54:34|04484|949901|2433|440.89B|440890000000|1201|653215|-4.68|40|2025-02-05|15/12/2024||||255070000000|1201|1|2024-11-13|15/09/2024||||209310000000|1201|1
2024-11-02 08:54:45|04485|946233|6965|619B|619000000000|1995|2097453|-65.8|40|2025-02-10|15/12/2024||||56950000000|1995|1|2024-11-08|15/09/2024||26.2||53220000000|1995|1
2024-11-02 08:54:58|04486|946315|9042|936.7B|936700000000|3925|487074|-17.8|40|2025-01-31|15/12/2024||||245000000000|3925|1|2024-10-31|15/09/2024|68.79||272720000000|247000000000|4123|1
2024-11-02 08:55:07|04487|969277|1808|505.14B|505140000000|1850.5|711048|-1.99|34|2025-02-07|15/12/2024||43.47||269230000000|1850.5|1|2024-11-12|15/09/2024||40.26||272130000000|1850.5|1
2024-11-02 08:55:22|04488|946327|9435|1.36T|1360000000000|30910|80032|42.31|40|2025-02-18|15/12/2024||432.16||162320000000|30910|1|2024-11-12|15/09/2024||421.76||170300000000|30910|1
2024-11-02 08:55:33|04489|44142|7205|209.24B|209240000000|364.5|2933803|-18.86|45|2025-01-30|15/12/2024||-0.2081||395030000000|364.5|1|2024-10-29|15/09/2024|-382.17|-3.02|436490000000|392890000000|458.5|1
2024-11-02 08:55:42|04490|946290|7337|337.26B|337260000000|1116.5|857284|13.71|39|2024-11-08|15/09/2024|||||1116.5|1|2024-08-01|15/06/2024|35||47880000000||1233|1
2024-11-02 08:55:54|04491|946224|6806|608.5B|608500000000|17985|121692|8.44|40|2025-01-29|15/12/2024||227.45||45900000000|17985|1|2024-11-01|15/09/2024||245.4||47180000000|18395|1
2024-11-02 08:56:05|04492|946148|4530|328.58B|328580000000|4480|131745|-7.69|40|2025-01-09|15/11/2024|||||4480|1|2024-10-10|15/08/2024|58.82||39650000000||4026|1
2024-11-02 08:56:16|04493|44206|6501|16.91T|16910000000000|3679|16778679|92.68|45|2025-01-29|15/12/2024||37.38||2314680000000|3679|1|2024-10-30|15/09/2024|25.42|33.46|2334560000000|2251100000000|4053|1
2024-11-02 08:56:27|04494|44161|6305|712.13B|712130000000|3348|1301063|-12.4|44|2025-01-29|15/12/2024||103.94||339980000000|3348|1|2024-10-25|15/09/2024|33.68|104.42|337520000000|345030000000|3361|1
2024-11-02 08:56:36|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
2024-11-02 08:56:45|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
2024-11-02 08:56:56|04497|946334|9509|192.21B|192210000000|936.2|7021090|36.77|40|2025-01-30|15/12/2024||27.2||219800000000|936.20001220703|1|2024-10-31|15/09/2024|92.93|62.6|214140000000|194500000000|997.09997558594|1
2024-11-02 08:57:09|04498|946289|8377|284.26B|284260000000|1628.5|416594|-11.33|39|2024-11-11|15/09/2024|||||1628.5|1|2024-07-29|15/06/2024|60.1||46750000000||1915|1
2024-11-02 08:57:19|04499|946331|9505|217.87B|217870000000|1043.5|864315|26.29|40|2025-02-03|15/12/2024||18.9||181600000000|1043.5|1|2024-10-30|15/09/2024|85.16|55.2|232680000000|209500000000|913.90002441406|1
2024-11-02 08:57:30|04500|44157|7267|7.13T|7130000000000|1524|18541050|-3.12|41|2025-02-07|15/12/2024||53.35||5410920000000|1524|1|2024-11-06|15/09/2024||65.35||5307170000000|1524|1
2024-11-02 08:57:39|04501|946228|6856|392.26B|392260000000|9350|275135|21|40|2025-02-18|15/12/2024||||98210000000|9350|1|2024-11-13|15/09/2024||||78450000000|9350|1
2024-11-02 08:57:53|04502|952386|6465|705.36B|705360000000|4933|528518|0.86|39|2025-02-12|15/12/2024||42.9||99890000000|4933|1|2024-11-12|15/09/2024||77||111270000000|4933|1
2024-11-02 08:58:04|04503|946107|2810|282.5B|282500000000|2916|151329|-10.52|40|2025-01-30|15/12/2024||50.31||88050000000|2916|1|2024-11-06|15/09/2024||24.68||76890000000|2916|1
2024-11-02 08:58:19|04504|946261|7741|7.13T|7130000000000|20485|1010771|33.85|40|2025-02-04|15/12/2024||150.94||217280000000|20485|1|2024-10-31|15/09/2024|151.97|146.15|214660000000|215270000000|20525|1
2024-11-02 08:58:29|04505|946151|4544|148.35B|148350000000|2611|252423|3.94|40|2025-02-07|15/12/2024||19.7||60900000000|2611|1|2024-11-08|15/09/2024||2.46||59400000000|2611|1
2024-11-02 08:58:40|04506|946111|3003|1.09T|1090000000000.0001|1431.5|1848855|2.32|40|2025-01-29|15/12/2024||51.2||219250000000|1431.5|1|2024-10-28|15/09/2024|13.74|19.5|110130000000|111520000000|1362.5|1
2024-11-02 08:58:50|04507|946131|4062|652.24B|652240000000|4668|2237731|-30.05|40|2025-01-30|15/12/2024||71.23||101930000000|4668|1|2024-10-31|15/09/2024|83.82|66.51|93370000000|95660000000|4999|1
2024-11-02 08:59:00|04508|946169|5019|1.39T|1390000000000|1042.5|4806758|52.46|40|2025-02-18|15/12/2024||27.46||2391150000000|1042.5|1|2024-11-12|15/09/2024||25.48||1990300000000|1042.5|1
2024-11-02 08:59:09|04509|44122|7013|1.19T|1190000000000|7844|6321148|167.53|45|2025-02-11|15/12/2024||110.4||424600000000|7844|1|2024-11-06|15/09/2024||101.8||379000000000|7844|1
2024-11-02 08:59:22|04510|946117|3291|617.11B|617110000000|2201|425098|-9.05|40|2025-02-17|15/12/2024||39.8||375500000000|2201|1|2024-11-11|15/09/2024||35.6||372480000000|2201|1
2024-11-02 08:59:34|04511|976103|2492|71.96B|71960000000|318|1342556|-19.29|36|2025-02-12|15/12/2024||||4350000000|318|1|2024-10-31|15/09/2024|1.33||4030000000|4120000000|369|1
2024-11-02 08:59:43|04512|1177847|5076|299.74B|299740000000|1122|882563|-27.71|15|2025-02-18|15/12/2024||||214700000000|1122|1|2024-11-12|15/09/2024||||195600000000|1122|1
2024-11-02 08:59:53|04513|44119|1605|2.47T|2470000000000|2008.5|7599108|-7.8|45|2025-02-05|15/12/2024||76.5||612500000000|2008.5|1|2024-11-12|15/09/2024||31.4||537460000000|2008.5|1
2024-11-02 09:00:05|04514|946125|3774|504.92B|504920000000|2854.5|540944|12.92|40|2025-02-05|15/12/2024||||80360000000|2854.5|1|2024-11-08|15/09/2024||21.7||75050000000|2854.5|1
2024-11-02 09:00:28|04515|44229|3099|835.08B|835080000000|2257.5|5933727|35.18|46|2025-01-31|15/12/2024||51.46||155740000000|2257.5|1|2024-11-13|15/09/2024||21.19||133120000000|2257.5|1
2024-11-02 09:00:39|04516|44132|7202|1.43T|1430000000000|1924|2667334|13.11|46|2025-02-07|15/12/2024||79.74||844760000000|1924|1|2024-11-11|15/09/2024||53.85||821440000000|1924|1
2024-11-02 09:00:52|04517|946099|2593|346.82B|346820000000|3333|388210|-31.88|40|2025-02-28|15/01/2025||||106810000000|3333|1|2024-11-28|15/10/2024||||124750000000|3333|1
2024-11-02 09:01:01|04518|44217|8001|10.82T|10820000000000|7552|3569748|34.88|45|2025-02-11|15/12/2024||114.42||3955440000000|7552|1|2024-11-06|15/09/2024||105.58||3677670000000|7552|1
2024-11-02 09:01:11|04519|946164|4739|997.14B|997140000000|4315|705346|-0.16|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
2024-11-02 09:01:22|04520|952705|8088|454.3B|454300000000|1974|936355|7.9|38|2024-11-12|15/09/2024||||200000000000|1974|1|2024-08-09|15/06/2024|50.42||197520000000|190000000000|2046.75|1
2024-11-02 09:01:38|04521|946279|8273|230.19B|230190000000|3217|280905|-14.98|40|2025-01-14|15/11/2024||||134430000000|3217|1|2024-10-15|15/08/2024|59.02||129890000000|124240000000|3400|1
2024-11-02 09:01:49|04522|44224|3086|414.78B|414780000000|1618.5|2068613|13.86|45|2024-12-17|15/11/2024||32.9||67000000000|1618.5|1|2024-10-08|15/08/2024|68.75|47.35|107900000000|105520000000|1661|1
2024-11-02 09:01:58|04523|946303|8595|111.13B|111130000000|2036.5|338237|25.9|40|2025-01-24|15/12/2024|||||2036.5|1|2024-10-25|15/09/2024|65.23||10920000000||1924|1
2024-11-02 09:02:09|04524|940785|9201|1.06T|1060000000000|2425|2726256|-11.71|42|2025-01-30|15/12/2024||69.77||479620000000|2425|1|2024-11-01|15/09/2024||101.45||496220000000|2455.5|1
2024-11-02 09:02:20|04525|952973|9706|514.39B|514390000000|5523|372381|-18.66|39|2025-02-05|15/12/2024||||67150000000|5523|1|2024-11-08|15/09/2024||||66290000000|5523|1
2024-11-02 09:02:30|04526|952851|8697|1.85T|1850000000000|1774.5|3400445|14.82|39|2025-02-03|15/12/2024||15.87||41220000000|1774.5|1|2024-10-29|15/09/2024|15.9|15.91|41480000000|41660000000|1806.5|1
2024-11-02 09:02:39|04527|959212|7182|4.94T|4940000000000|1366|8570194|-3.46|37|2025-02-12|15/12/2024||29.71||287590000000|1366|1|2024-11-14|15/09/2024||24.17||287610000000|1366|1
2024-11-02 09:02:48|04528|959213|6178|4.38T|4380000000000|1407.5|7767773|4.26|37|2025-02-12|15/12/2024||25.68||2502680000000|1407.5|1|2024-11-14|15/09/2024||26.16||2441460000000|1407.5|1
2024-11-02 09:02:58|04529|959214|7181|957.87B|957870000000|2502.5|963266|-14.42|37|2025-02-12|15/12/2024||55.4||1490190000000|2502.5|1|2024-11-14|15/09/2024||58.31||1565790000000|2502.5|1
2024-11-02 09:03:10|04530|44305|5631|377.44B|377440000000|5128|727723|107.74|45|2025-02-17|15/12/2024||||81900000000|5128|1|2024-11-08|15/09/2024||||55100000000|5128|1
2024-11-02 09:03:20|04531|44219|2914|7.32T|7320000000000|4125|4889687|12.7|44|2025-02-13|15/12/2024||24.23||734710000000|4125|1|2024-10-31|15/09/2024|77.29|87.57|823390000000|827740000000|4260|1
2024-11-02 09:03:35|04532|952101|4552|84.76B|84760000000|679|448384|-42.99|39|2025-01-30|15/12/2024||2.15||9360000000|679|1|2024-10-30|15/09/2024|-7.14|13.72|8510000000|11260000000|655|1
2024-11-02 09:03:44|04533|952482|6951|290.51B|290510000000|5685|363442|18.17|39|2025-02-07|15/12/2024||126.44||44400000000|5685|1|2024-11-08|15/09/2024||113.73||42150000000|5685|1
2024-11-02 09:03:54|04534|44290|5411|1.17T|1170000000000|1836.5|5181398|-10.85|45|2025-02-11|15/12/2024||66.47||1242000000000|1836.5|1|2024-11-06|15/09/2024||136.83||1229820000000|1836.5|1
2024-11-02 09:04:05|04535|44159|1963|316.84B|316840000000|1311|1364034|-29.42|46|2025-02-07|15/12/2024||||217200000000|1311|1|2024-11-12|15/09/2024||||204750000000|1311|1
2024-11-02 09:04:18|04536|946136|4185|798.17B|798170000000|4335|962315|7.46|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
2024-11-02 09:04:29|04537|44196|6473|362.72B|362720000000|1057.5|1472194|-17.29|45|2025-01-31|15/12/2024||||485500000000|1057.5|1|2024-10-31|15/09/2024|-13.36||454420000000|482750000000|1051.5|1
2024-11-02 09:04:39|04538|952128|4686|218.04B|218040000000|3395|117261|24.77|38|2024-11-08|15/09/2024|||||3395|1|2024-08-09|15/06/2024|51.54||10850000000||3045|1
2024-11-02 09:04:49|04539|946280|8282|246.05B|246050000000|1474|900947|11.58|40|2025-02-05|15/12/2024||||189780000000|1474|1|2024-11-06|15/09/2024||41.92||202120000000|1474|1
2024-11-02 09:05:00|04540|946329|9468|444.54B|444540000000|3306|544111|12.07|39|2025-01-30|15/12/2024||||68320000000|3306|1|2024-11-07|15/09/2024||||66500000000|3306|1
2024-11-02 09:05:11|04541|946108|2811|279.13B|279130000000|2981.5|319637|-5.11|40|2025-01-30|15/12/2024||16.48||87900000000|2981.5|1|2024-10-30|15/09/2024|54.34|73.17|78140000000|83360000000|3148|1
2024-11-02 09:05:23|04542|44144|1812|1.23T|1230000000000|2621|1526697|3.41|34|2025-02-18|15/12/2024||62.44||729340000000|2621|1|2024-11-12|15/09/2024||51.47||722780000000|2621|1
2024-11-02 09:05:41|04543|946095|2371|459.52B|459520000000|2324.5|1149953|58.4|40|2025-02-11|15/12/2024||27.77||19570000000|2324.5|1|2024-11-06|15/09/2024||24.74||18260000000|2324.5|1
2024-11-02 09:05:51|04544|946146|4521|147.12B|147120000000|3885|117284|15.97|40|2025-01-31|15/12/2024|||||3885|1|2024-11-08|15/09/2024|||||3885|1
2024-11-02 09:06:01|04545|946323|9364|337.71B|337710000000|3172|208694|2.45|40|2025-02-07|15/12/2024||||68500000000|3172|1|2024-11-13|15/09/2024||||66400000000|3172|1
2024-11-02 09:06:14|04546|946134|4118|232.14B|232140000000|3690|156908|-2.17|40|2025-02-11|15/12/2024||||206870000000|3690|1|2024-11-12|15/09/2024||||196720000000|3690|1
2024-11-02 09:06:25|04547|44288|9503|2.18T|2180000000000.0002|2443|2778708|24.45|45|2025-01-30|15/12/2024||68.1||1072100000000|2443|1|2024-10-30|15/09/2024|126.7|112.1|1152360000000|1180050000000|2489.5|1
2024-11-02 09:06:36|04548|946156|4613|454.48B|454480000000|2435|1154187|9.81|40|2025-02-07|15/12/2024||35.98||154100000000|2435|1|2024-11-08|15/09/2024||37.67||146800000000|2435|1
2024-11-02 09:06:45|04549|44150|4452|3.03T|3030000000000|6534|1486637|17.56|45|2025-02-11|15/12/2024||81.53||420320000000|6534|1|2024-11-07|15/09/2024||64.56||403740000000|6534|1
2024-11-02 09:06:55|04550|44117|7012|959.11B|959110000000|5726|8535624|73.36|45|2025-01-30|15/12/2024||131.34||556340000000|5726|1|2024-11-08|15/09/2024||119.4||523010000000|5726|1
2024-11-02 09:07:08|04551|44243|9107|1.41T|1410000000000|2119|10754610|18.36|45|2025-01-31|15/12/2024||||246500000000|2119|1|2024-11-05|15/09/2024||||256450000000|2119|1
2024-11-02 09:07:18|04552|44268|9433|9.86T|9860000000000|4760|4814558|6.77|45|2025-01-30|15/12/2024||93.69||1511850000000|4760|1|2024-11-01|15/09/2024||87.93||1474550000000|4778|1
2024-11-02 09:07:30|04553|952896|9045|302.86B|302860000000|2824.5|264274|-25.14|38|2024-11-08|15/09/2024|||||2824.5|1|2024-08-07|15/06/2024|84.74||80950000000||2780|1
2024-11-02 09:07:41|04554|946313|9006|327.78B|327780000000|1195|869411|-8.01|39|2024-11-08|15/09/2024||||68000000000|1195|1|2024-08-06|15/06/2024|25.09||72860000000|65700000000|1069|1
2024-11-02 09:07:52|04555|44198|9008|412.85B|412850000000|3381|365268|-25.81|45|2025-02-10|15/12/2024||||126000000000|3381|1|2024-11-06|15/09/2024||||108000000000|3381|1
2024-11-02 09:08:02|04556|44203|9009|660.83B|660830000000|4056|849121|-35.23|45|2025-01-29|15/12/2024||||81500000000|4056|1|2024-10-31|15/09/2024|50.3||77740000000|80600000000|3920|1
2024-11-02 09:08:11|04557|946106|2809|495.68B|495680000000|3566|392127|36.08|40|2025-01-09|15/11/2024||16.55||126600000000|3566|1|2024-10-03|15/08/2024|52.11|45.95|124080000000|123390000000|3488|1
2024-11-02 09:08:22|04558|943426|6861|16.51T|16510000000000.002|68060|618337|12.35|39|2025-01-31|15/12/2024||360||262340000000|68060|1|2024-10-29|15/09/2024|396.6|382.1|268330000000|265980000000|66350|1
2024-11-02 09:08:32|04559|44204|2801|1.69T|1690000000000|1770.5|2873692|-6.72|45|2025-02-10|15/12/2024||17.86||178350000000|1770.5|1|2024-11-06|15/09/2024||18.48||174050000000|1770.5|1
2024-11-02 09:09:11|04560|946089|1944|622.14B|622140000000|3110|442008|32.12|40|2025-01-29|15/12/2024||||158250000000|3110|1|2024-10-31|15/09/2024|37.78||164800000000|161130000000|3180|1
2024-11-02 09:09:25|04561|946314|9041|668.45B|668450000000|3515|1326337|-18.26|40|2025-02-12|15/12/2024||||437600000000|3515|1|2024-11-14|15/09/2024||||424200000000|3515|1
2024-11-02 09:10:35|04562|44189|2503|1.8T|1800000000000|2223.5|2679824|3.59|45|2025-02-12|15/12/2024||25.29||598360000000|2223.5|1|2024-11-07|15/09/2024||46.18||614280000000|2223.5|1
2024-11-02 09:10:49|04563|952180|4967|411.09B|411090000000|5530|543102|-11.98|39|2025-01-31|15/12/2024||73.35||53100000000|5530|1|2024-11-08|15/09/2024||70.9||44370000000|5530|1
2024-11-02 09:10:59|04564|951896|3038|830.03B|830030000000|3757|1759495|-0.63|39|2024-12-13|15/10/2024||39.58||130430000000|3757|1|2024-09-11|15/07/2024|11.31|10.92|129160000000|128250000000|4475|1
2024-11-02 09:11:10|04565|44285|5406|647.86B|647860000000|1642|3079923|-7.55|45|2025-02-11|15/12/2024||66.47||671050000000|1642|1|2024-11-07|15/09/2024||57.91||684250000000|1642|1
2024-11-02 09:11:22|04566|951986|3635|497.92B|497920000000|1576.5|895915|-19.36|39|2025-02-03|15/12/2024||37.66||21390000000|1576.5|1|2024-10-28|15/09/2024|7.4|29.27|17590000000|17990000000|1503|1
2024-11-02 09:11:32|04567|946249|7276|574.95B|574950000000|1945|1733515|-18.17|40|2025-01-24|15/12/2024||40.6||240600000000|1945|1|2024-10-29|15/09/2024|13.43|24.7|214300000000|229000000000|2010.5|1
2024-11-02 09:11:43|04568|952668|7984|277.85B|277850000000|2452|258697|3.68|39|2025-02-18|15/12/2024||||85800000000|2452|1|2024-10-28|15/09/2024|6.65||72870000000|78900000000|2578|1
2024-11-02 09:11:55|04569|44151|6301|3.69T|3690000000000|3996|4227176|12.6|45|2025-02-04|15/12/2024||91.43||971500000000|3996|1|2024-10-29|15/09/2024|99.29|87.06|1008230000000|962390000000|4005|1
2024-11-02 09:12:08|04570|44323|9766|1.87T|1870000000000|13775|539990|80.21|45|2025-01-30|15/12/2024||143.95||111850000000|13775|1|2024-10-31|15/09/2024|127.18|124.25|94050000000|92210000000|14105|1
2024-11-02 09:12:18|04571|44210|4902|316.6B|316600000000|640.1|4135734|48.93|45|2025-02-04|15/12/2024||15.1||288630000000|640.09997558594|1|2024-11-05|15/09/2024||7.5||286530000000|640.09997558594|1
2024-11-02 09:12:31|04572|952168|4922|449.96B|449960000000|7885|352115|-21.54|39|2025-02-18|15/12/2024||69.35||87000000000|7885|1|2024-11-11|15/09/2024||75.36||82020000000|7885|1
2024-11-02 09:12:41|04573|44166|6326|2.25T|2250000000000|1950|3145139|-6.07|44|2025-02-17|15/12/2024||30.23||706380000000|1950|1|2024-11-08|15/09/2024||36.11||730200000000|1950|1
2024-11-02 09:12:51|04574|44269|3405|671.63B|671630000000|2054|1469034|20.36|43|2025-02-05|15/12/2024||27.47||218990000000|2054|1|2024-11-13|15/09/2024||41.87||216890000000|2054|1
2024-11-02 09:13:01|04575|946200|6370|627.99B|627990000000|5588|393361|19.1|40|2025-01-30|15/12/2024||86.33||103320000000|5588|1|2024-11-07|15/09/2024||75.47||102620000000|5588|1
2024-11-02 09:13:14|04576|993287|3549|328.42B|328420000000|3125|338311|-3.8|34|2024-12-18|15/11/2024||44.96||121000000000|3125|1|2024-10-03|15/08/2024|55.5|54.49|120330000000|121360000000|3234|1
2024-11-02 09:13:24|04577|44316|6971|2.12T|2120000000000|1505.5|4521823|-24.7|45|2025-01-30|15/12/2024||28.15||520100000000|1505.5|1|2024-10-30|15/09/2024|-0.51|8.91|499720000000|512060000000|1736.5|1
2024-11-02 09:13:35|04578|946090|1951|321.95B|321950000000|1547.5|476324|-0.19|40|2025-02-06|15/12/2024||32.74||163290000000|1547.5|1|2024-11-08|15/09/2024||22.26||143640000000|1547.5|1
2024-11-02 09:13:48|04579|44120|4151|1.32T|1320000000000|2518.5|1693247|4.76|45|2025-02-06|15/12/2024||29.6||134340000000|2518.5|1|2024-10-31|15/09/2024|34.44|35.39|129820000000|127010000000|2510.5|1
2024-11-02 09:14:01|04580|949896|1959|390.58B|390580000000|5522|239179|23.89|40|2025-01-29|15/12/2024||98.78||119750000000|5522|1|2024-10-30|15/09/2024|76.49|91.72|112100000000|115900000000|6126|1
2024-11-02 09:14:17|04581|102043|9508|772.91B|772910000000|1634.5|2503744|57.69|43|2025-01-29|15/12/2024||23||527700000000|1634.5|1|2024-10-31|15/09/2024|76.55|66|650010000000|577250000000|1710|1
2024-11-02 09:14:28|04582|976158|7180|302.48B|302480000000|699.2|1839744|-29.48|34|2024-11-14|15/09/2024|||||699.20001220703|1|2024-08-09|15/06/2024|21.47||57460000000||701.20001220703|1
2024-11-02 09:14:37|04583|992794|9142|624.73B|624730000000|3976|816045|27.19|34|2025-02-11|15/12/2024||||103780000000|3976|1|2024-11-06|15/09/2024||||100370000000|3976|1
2024-11-02 09:14:47|04584|952471|6920|1.77T|1770000000000|19615|8465221|-28.65|39|2025-02-03|15/12/2024||226.87||63320000000|19615|1|2024-10-31|15/09/2024|99.03|181.63|36740000000|58630000000|23340|1
2024-11-02 09:14:57|04585|946101|2651|1.03T|1030000000000|10330|190506|44.44|39|2024-10-10|15/08/2024||||300000000000|10330|1|2024-07-12|15/05/2024|169.55||279440000000|282000000000|10340|1
2024-11-02 09:15:11|04586|946264|7966|212.79B|212790000000|3110|286502|21.82|40|2025-02-07|15/12/2024||||74270000000|3110|1|2024-11-07|15/09/2024||||75870000000|3110|1
2024-11-02 09:15:22|04587|946166|4912|456.45B|456450000000|1651.5|1477916|14.13|40|2025-02-12|15/12/2024||21.9||108940000000|1651.5|1|2024-11-07|15/09/2024||18.87||104820000000|1651.5|1
2024-11-02 09:15:34|04588|946184|5938|516.67B|516669999999.99994|1798.5|1705279|4.35|40|2025-01-31|15/12/2024||27.94||407100000000|1798.5|1|2024-10-30|15/09/2024|6.7|15.83|369960000000|381690000000|1616|1
2024-11-02 09:15:43|04589|946096|2413|1.05T|1050000000000|1551|6096645|-36.42|40|2025-01-29|15/12/2024||18.33||73520000000|1551|1|2024-10-30|15/09/2024|8.91|13.87|60610000000|63990000000|1815.5|1
2024-11-02 09:15:55|04590|946212|6592|292.25B|292250000000|2311|380490|0.46|40|2025-02-13|15/12/2024||22.24||47350000000|2311|1|2024-11-01|15/09/2024|-11.15|8.36|50830000000|49030000000|2196|1
2024-11-02 09:16:04|04591|946210|6586|1.32T|1320000000000|4896|870497|32.29|40|2025-01-29|15/12/2024||49.55||185260000000|4896|1|2024-10-30|15/09/2024|82.48|49|192510000000|183990000000|4580|1
2024-11-02 09:16:15|04592|952608|7730|179.5B|179500000000|1822|310387|-12.72|39|2025-01-09|15/11/2024||||7590000000|1822|1|2024-10-07|15/08/2024|12.22||6900000000|7170000000|1822|1
2024-11-02 09:16:25|04593|44222|8002|3.76T|3760000000000|2288.5|5382563|0.2|46|2025-01-31|15/12/2024||64.85||1714400000000|2288.5|1|2024-11-01|15/09/2024|57.61|67.06|1839880000000|1768690000000|2323|1
2024-11-02 09:16:35|04594|102046|1333|148.73B|148730000000|2953|320984|13.45|39|2024-11-11|15/09/2024|||||2953|1|2024-08-05|15/06/2024|129.86||256930000000||3086|1
2024-11-02 09:16:45|04595|44257|8252|446.01B|446010000000|2388.5|773208|0.27|45|2025-02-11|15/12/2024||34.69||62340000000|2388.5|1|2024-11-12|15/09/2024||29.86||60980000000|2388.5|1
2024-11-02 09:16:55|04596|946176|5463|263.26B|263260000000|3304|141837|-11.09|40|2025-02-11|15/12/2024||||67500000000|3304|1|2024-11-08|15/09/2024||||67830000000|3304|1
2024-11-02 09:17:06|04597|949904|3088|837.92B|837920000000|2076.5|1657676|-21.45|40|2025-02-12|15/12/2024||39.81||272620000000|2076.5|1|2024-11-14|15/09/2024||34.99||268430000000|2076.5|1
2024-11-02 09:17:16|04598|44152|7261|672.61B|672610000000|1067.5|7899350|-27.68|45|2025-02-05|15/12/2024||66.87||1274950000000|1067.5|1|2024-11-07|15/09/2024||75.33||1278110000000|1067.5|1
2024-11-02 09:17:30|04599|952500|7167|583.15B|583150000000|583.5|3470079|26.03|38|2024-11-11|15/09/2024|||||583.5|1|2024-08-05|15/06/2024|18.14||81810000000|47300000000|558.5|1
2024-11-02 09:17:40|04600|946256|7459|493.68B|493680000000|2374|462642|-8.83|40|2025-01-29|15/12/2024||40.7||961470000000|2374|1|2024-11-01|15/09/2024||53.52||910470000000|2425.5|1
2024-11-02 09:17:50|04601|951799|2270|174.74B|174740000000|2587|174752|8.7|39|2025-02-07|15/12/2024||60.7||162000000000|2587|1|2024-11-14|15/09/2024||69.58||162000000000|2587|1
2024-11-02 09:18:00|04602|44169|2269|953.55B|953550000000|3520|1054966|-6.66|46|2025-02-06|15/12/2024||55.18||307470000000|3520|1|2024-11-11|15/09/2024||36.9||290500000000|3520|1
2024-11-02 09:18:11|04603|952986|9744|224.48B|224480000000|2907.5|303613|7.69|39|2025-01-30|15/12/2024||||34380000000|2907.5|1|2024-10-31|15/09/2024|29.98||32930000000|32950000000|3134|1
2024-11-02 09:18:20|04604|976163|7780|125.04B|125040000000|1650|402450|-8.15|36|2025-02-13|15/12/2024||||31550000000|1650|1|2024-11-13|15/09/2024||||30520000000|1650|1
2024-11-02 09:18:32|04605|952166|4919|103.22B|103220000000|3170|98368|-21.32|39|2025-02-12|15/12/2024||||13990000000|3170|1|2024-11-15|15/09/2024||||11980000000|3170|1
2024-11-02 09:18:43|04606|44201|6479|1.08T|1080000000000.0001|2679|1702679|6.99|45|2025-01-31|15/12/2024||56.37||399010000000|2679|1|2024-11-06|15/09/2024||52.72||402200000000|2679|1
2024-11-02 09:18:54|04607|949827|1417|197.81B|197810000000|2178.5|256535|10.81|40|2025-02-05|15/12/2024||||137000000000|2178.5|1|2024-11-13|15/09/2024||||133330000000|2178.5|1
2024-11-02 09:19:05|04608|946343|9962|670.4B|670400000000|2433.5|1033529|0.62|40|2025-01-24|15/12/2024||||99200000000|2433.5|1|2024-10-25|15/09/2024|32.29||98500000000|97950000000|2543|1
2024-11-02 09:19:15|04609|44130|4188|1.16T|1160000000000|814.7|5633389|-12.36|45|2025-02-11|15/12/2024||24.39||1174880000000|814.70001220703|1|2024-11-01|15/09/2024|0.89|5.98|1112750000000|1145880000000|830.79998779297|1
2024-11-02 09:19:29|04610|44247|8058|10.92T|10920000000000|2746.5|11326723|19.57|45|2025-02-11|15/12/2024||46.76||5684750000000|2746.5|1|2024-11-01|15/09/2024|65.8|64.77|4668800000000|5332010000000|2835.5|1
2024-11-02 09:19:37|04611|44216|6503|5.66T|5660000000000|2726|7457590|44.23|45|2025-02-10|15/12/2024||37.4||1241500000000|2726|1|2024-10-31|15/09/2024|33.32|27.98|1357110000000|1322740000000|2388|1
2024-11-02 09:19:47|04612|44158|8802|2.84T|2840000000000|2266.5|5070223|16.29|45|2025-02-07|15/12/2024||30.08||353280000000|2266.5|1|2024-11-07|15/09/2024||25.36||340510000000|2266.5|1
2024-11-02 09:19:57|04613|946135|4182|523.4B|523400000000|2614|681244|26.59|40|2025-02-05|15/12/2024||72.69||200200000000|2614|1|2024-11-08|15/09/2024||70.07||191690000000|2614|1
2024-11-02 09:20:07|04614|44112|7011|7.11T|7110000000000|2113.5|71881113|165.68|45|2025-02-11|15/12/2024||20.4||1241230000000|2113.5|1|2024-11-05|15/09/2024||20.2||1157130000000|2113.5|1
2024-11-02 09:20:17|04615|44253|9301|379.36B|379360000000|1012.5|525985|-76.38|45|2025-01-29|15/12/2024||||81100000000|1012.5|1|2024-10-31|15/09/2024|9.71||69010000000|63720000000|1056|1
2024-11-02 09:20:28|04616|44325|5711|325.81B|325810000000|2493.5|958911|1.88|45|2025-02-07|15/12/2024||72.5||465360000000|2493.5|1|2024-11-08|15/09/2024||73.62||461550000000|2493.5|1
2024-11-02 09:20:38|04617|44147|7211|683.2B|683200000000|459.4|11215465|-5.43|45|2025-01-31|15/12/2024||24.42||709700000000|459.39999389648|1|2024-10-30|15/09/2024|5.7|18.21|679860000000|701460000000|424.20001220703|1
2024-11-02 09:20:47|04618|44287|8306|18.89T|18890000000000|1620.5|63425642|25.23|42|2025-02-10|15/12/2024||33.01||1153360000000|1620.5|1|2024-11-14|15/09/2024||37.19||1230440000000|1620.5|1
2024-11-02 09:20:57|04619|946302|8593|1.46T|1460000000000|1017.5|3676887|2.45|39|2024-11-14|15/09/2024|||||1017.5|1|2024-08-09|15/06/2024|||529890000000|529900000000|990.5|1
2024-11-02 09:21:06|04620|44232|8031|9.26T|9260000000000|3154|9039756|13.6|45|2025-01-31|15/12/2024||93.95||3849840000000|3154|1|2024-11-01|15/09/2024|46.18|52.44|3491900000000|3415290000000|3162|1
2024-11-02 09:21:19|04621|44125|4183|661.47B|661470000000|3479|1346282|-9.73|45|2025-02-11|15/12/2024||111.24||469730000000|3479|1|2024-11-07|15/09/2024||93.88||446430000000|3479|1
2024-11-02 09:21:33|04622|44153|8801|3.67T|3670000000000|1315|9617913|17.69|45|2025-02-07|15/12/2024||19.11||585130000000|1315|1|2024-11-08|15/09/2024||14.63||586660000000|1315|1
2024-11-02 09:21:44|04623|44315|5706|269.44B|269440000000|4712|504015|22.68|45|2025-02-11|15/12/2024||136.91||169930000000|4712|1|2024-11-08|15/09/2024||150.21||171760000000|4712|1
2024-11-02 09:21:55|04624|44238|9104|1.88T|1880000000000|5179|6879860|32.35|44|2025-01-31|15/12/2024||276.8||458530000000|5179|1|2024-10-31|15/09/2024|385.15|367|464680000000|470550000000|5066|1
2024-11-02 09:22:05|04625|952288|6005|389.07B|389070000000|3529|385727|18.62|39|2025-02-05|15/12/2024||||58600000000|3529|1|2024-11-13|15/09/2024||||60770000000|3529|1
2024-11-02 09:22:14|04626|44327|8411|8.14T|8140000000000.001|3210|12436181|22.01|42|2025-01-30|15/12/2024||80.2||732440000000|3210|1|2024-11-14|15/09/2024||74.6||706610000000|3210|1
2024-11-02 09:22:27|04627|949912|4534|117.34B|117340000000|3310|26256|-0.45|39|2024-11-01|15/09/2024|35.86||25690000000|25053000000|3510|1|2024-08-02|15/06/2024|43.85||25410000000|25700000000|3480|1
2024-11-02 09:22:37|04628|1034504|3994|271.38B|271380000000|4970|560190|27.11|32|2025-01-21|15/11/2024||-17.17||11260000000|4970|1|2024-10-15|15/08/2024|-20.45|-18.74|9810000000|10230000000|6240|1
2024-11-02 09:22:47|04629|949903|3064|1.24T|1240000000000|2502|2433121|97.32|40|2025-01-30|15/12/2024||14.43||77020000000|2502|1|2024-10-31|15/09/2024|12.86|12.92|72110000000|71740000000|2310.5|1
2024-11-02 09:22:58|04630|951788|2201|249.73B|249730000000|2785|320611|2.15|39|2025-02-10|15/12/2024||||57730000000|2785|1|2024-11-12|15/09/2024||||62850000000|2785|1
2024-11-02 09:23:09|04631|951797|2264|296.24B|296240000000|3494|324906|21.78|39|2025-02-05|15/12/2024||57.8||144860000000|3494|1|2024-11-08|15/09/2024||85.26||151220000000|3494|1
2024-11-02 09:23:21|04632|44128|8725|5.16T|5160000000000|3355|5224123|78.05|45|2024-11-19|15/09/2024||||1558000000000|3355|1|2024-08-09|15/06/2024|128.82||1937160000000|1937200000000|3028|1
2024-11-02 09:23:32|04633|943427|6981|4.92T|4920000000000|2628.5|6681181|-6.33|41|2025-02-03|15/12/2024||41.8||473320000000|2628.5|1|2024-11-01|15/09/2024||40.21||464200000000|2707|1
2024-11-02 09:23:42|04634|946196|6268|290.1B|290100000000|2415|457621|-10.67|38|2025-02-07|15/12/2024||32.5||92700000000|2415|1|2024-10-31|15/09/2024|12.12|27.5|77340000000|82000000000|2469|1
2024-11-02 09:23:53|04635|952678|8012|349.77B|349770000000|3164|215335|42.01|39|2025-02-05|15/12/2024||||247000000000|3164|1|2024-11-06|15/09/2024||||240800000000|3164|1
2024-11-02 09:24:02|04636|946316|9048|328.39B|328390000000|1670.5|807350|-22.03|40|2025-02-07|15/12/2024||||180800000000|1670.5|1|2024-11-08|15/09/2024||||158200000000|1670.5|1
2024-11-02 09:24:13|04637|952895|9044|273.28B|273279999999.99997|2413.5|344637|-20.95|39|2025-01-29|15/12/2024||||64070000000|2413.5|1|2024-10-30|15/09/2024|51.51||63860000000|60680000000|2305|1
2024-11-02 09:24:23|04638|44241|6701|3.37T|3370000000000|12655|1238805|76.62|44|2025-01-29|15/12/2024||127.61||822220000000|12655|1|2024-10-29|15/09/2024|66.35|108.84|796380000000|825400000000|13375|1
2024-11-02 09:24:33|04639|952566|7518|289.2B|289200000000|3647|460423|58.46|39|2025-01-30|15/12/2024||52.3||53510000000|3647|1|2024-11-06|15/09/2024||35.79||49910000000|3647|1
2024-11-02 09:24:42|04640|946124|3659|2.17T|2170000000000|2611|2491745|-8.61|40|2025-02-11|15/12/2024||18.16||123500000000|2611|1|2024-11-12|15/09/2024||49.36||152790000000|2611|1
2024-11-02 09:24:52|04641|44275|5333|581B|581000000000|1956|872987|2.46|45|2025-01-31|15/12/2024||46.89||158620000000|1956|1|2024-10-31|15/09/2024|50.22|34.61|145830000000|143970000000|1884|1
2024-11-02 09:25:02|04642|946173|5334|906.15B|906150000000|4567|893042|37.15|40|2025-01-29|15/12/2024||111.32||164540000000|4567|1|2024-10-31|15/09/2024|113.68|114.05|159140000000|162160000000|4410|1
2024-11-02 09:25:14|04643|44174|2282|541.16B|541159999999.99994|5270|434076|20.07|45|2025-01-30|15/12/2024||116.05||353430000000|5270|1|2024-11-01|15/09/2024||50.65||336210000000|5293|1
2024-11-02 09:25:25|04644|946187|5991|387.22B|387220000000|1802.5|652637|61.15|39|2024-11-13|15/09/2024|||||1802.5|1|2024-08-07|15/06/2024|69.37||193780000000||1376|1
2024-11-02 09:25:35|04645|44214|2871|542.29B|542289999999.99994|4245|680795|30.94|45|2025-02-04|15/12/2024||67.78||186100000000|4245|1|2024-11-05|15/09/2024||55.71||171070000000|4245|1
2024-11-02 09:25:45|04646|946213|6594|3.47T|3470000000000|3017|4524682|-46.8|40|2025-01-22|15/12/2024||44.1||665130000000|3017|1|2024-10-23|15/09/2024|16.99|38.35|645650000000|651160000000|2844|1
2024-11-02 09:25:55|04647|946266|7988|347.65B|347650000000|3563|329242|-4.35|40|2025-02-10|15/12/2024||89.18||87110000000|3563|1|2024-10-31|15/09/2024|67.25|80.02|90060000000|85060000000|3450|1
2024-11-02 09:26:08|04648|946227|6849|372.24B|372240000000|2234|763510|23.36|40|2025-01-30|15/12/2024||20.02||54100000000|2234|1|2024-11-07|15/09/2024||6.07||54050000000|2234|1
2024-11-02 09:26:55|04649|951775|2127|213.07B|213070000000|671.8|2975965|2.36|39|2025-01-30|15/12/2024||14.13||13030000000|671.79998779297|1|2024-10-30|15/09/2024|9.05|10.59|10950000000|11820000000|601.29998779297|1
2024-11-02 09:27:08|04650|946271|8056|465.01B|465010000000|4738|307281|18.6|40|2025-02-04|15/12/2024||62.13||90510000000|4738|1|2024-11-01|15/09/2024||80.92||97790000000|4848|1
2024-11-02 09:27:21|04651|952906|9072|241.44B|241440000000|1935|359771|18.89|39|2025-01-31|15/12/2024||||65300000000|1935|1|2024-11-08|15/09/2024||||61850000000|1935|1
2024-11-02 09:27:31|04652|44172|7731|623.97B|623970000000|1800|2655035|23.37|45|2025-02-06|15/12/2024||40.25||204330000000|1800|1|2024-11-07|15/09/2024||14.35||179130000000|1800|1
2024-11-02 09:27:41|04653|946265|7974|9.27T|9270000000000|7963|3841650|25.26|40|2025-01-30|15/12/2024||114.77||502680000000|7963|1|2024-11-05|15/09/2024||41.74||275990000000|7963|1
2024-11-02 09:27:53|04654|44250|5214|281.18B|281180000000|3361|426023|12.86|44|2025-02-10|15/12/2024||||77700000000|3361|1|2024-10-30|15/09/2024|9.52||72810000000|76920000000|3342|1
2024-11-02 09:28:04|04655|44223|9147|647.6B|647600000000|7478|622969|-3.07|45|2025-02-18|15/12/2024||141.15||661350000000|7478|1|2024-11-12|15/09/2024||160.67||651990000000|7478|1
2024-11-02 09:28:18|04656|44140|4272|195.37B|195370000000|1195|505073|-8.88|46|2025-02-03|15/12/2024||||53000000000|1195|1|2024-11-11|15/09/2024||||52500000000|1195|1
2024-11-02 09:28:29|04657|44310|5703|94.77B|94770000000|1530|226326|-4.73|45|2025-01-29|15/12/2024||||143170000000|1530|1|2024-10-31|15/09/2024|42.93||132520000000|133120000000|1593|1
2024-11-02 09:28:38|04658|946155|4612|2.66T|2660000000000|1134.5|4717427|11.12|36|2025-02-12|15/12/2024||11.21||361470000000|1134.5|1|2024-11-14|15/09/2024||14.76||424070000000|1134.5|1
2024-11-02 09:28:48|04659|44289|3863|102.71B|102710000000|890|832797|-30.2|45|2025-02-07|15/12/2024||||304110000000|890|1|2024-11-06|15/09/2024||||277310000000|890|1
2024-11-02 09:28:59|04660|952089|4516|277.43B|277430000000|4119|399781|-30.54|39|2025-02-05|15/12/2024||88.43||40930000000|4119|1|2024-11-13|15/09/2024||88.43||36680000000|4119|1
2024-11-02 09:29:12|04661|946133|4114|256.57B|256570000000|1694|551476|21.46|40|2025-02-11|15/12/2024||17.85||99370000000|1694|1|2024-11-07|15/09/2024||16.06||98300000000|1694|1
2024-11-02 09:29:21|04662|44280|5401|3.19T|3190000000000|3053|4947106|-4.65|45|2025-02-05|15/12/2024||128.39||2225550000000|3053|1|2024-11-07|15/09/2024||124.42||2187490000000|3053|1
2024-11-02 09:29:32|04663|44109|1332|291.56B|291560000000|938|1472656|27.1|45|2025-02-07|15/12/2024||30.56||228750000000|938|1|2024-11-06|15/09/2024||16.09||218780000000|938|1
2024-11-02 09:29:41|04664|44263|9432|12.36T|12360000000000|147.4|184509882|-17|46|2025-02-06|15/12/2024||3.78||3382650000000|147.39999389648|1|2024-11-07|15/09/2024||3.3||3306420000000|147.39999389648|1
2024-11-02 09:29:51|04665|946325|9404|574.51B|574510000000|2293|434232|50.66|40|2025-01-30|15/12/2024||||115760000000|2293|1|2024-11-07|15/09/2024||||109250000000|2293|1
2024-11-02 09:30:01|04666|44233|9101|2.27T|2270000000000|5066|6521281|33.91|45|2025-02-05|15/12/2024||||645050000000|5066|1|2024-11-06|15/09/2024||||628540000000|5066|1
2024-11-02 09:30:11|04667|946274|8086|225.07B|225070000000|1380|629298|20.89|40|2025-02-06|15/12/2024||31.24||163140000000|1380|1|2024-11-08|15/09/2024||29.2||161330000000|1380|1
2024-11-02 09:30:21|04668|952892|9031|171.7B|171700000000|2200.5|269950|-9.98|38|2024-11-14|15/09/2024|||||2200.5|1|2024-08-08|15/06/2024|47.03||101630000000||2273|1
2024-11-02 09:30:32|04669|946083|1820|199.37B|199370000000|5051|208640|41.01|40|2025-02-05|15/12/2024||||86620000000|5051|1|2024-11-08|15/09/2024||||84890000000|5051|1
2024-11-02 09:30:43|04670|44314|4021|708.04B|708040000000|5145|906558|-18.22|45|2025-02-07|15/12/2024||63.7||52960000000|5145|1|2024-11-11|15/09/2024||75.09||54800000000|5145|1
2024-11-02 09:30:53|04671|44127|7201|1.48T|1480000000000|402.2|33190798|-32.4|45|2025-02-11|15/12/2024||12.36||3317250000000|402.20001220703|1|2024-11-07|15/09/2024||0.6669||3132640000000|402.20001220703|1
2024-11-02 09:31:06|04672|44164|2002|530.1B|530100000000|1783|859187|-20.81|45|2025-01-30|15/12/2024||39||224650000000|1783|1|2024-10-30|15/09/2024|32.02|40.2|215640000000|221360000000|1783.5|1
2024-11-02 09:31:20|04673|44244|3105|150.5B|150500000000|957.6|514060|-13.53|45|2025-02-05|15/12/2024||||140500000000|957.59997558594|1|2024-11-07|15/09/2024||||121000000000|957.59997558594|1
2024-11-02 09:31:29|04674|946110|2897|1.22T|1220000000000|4062|1013698|-10.59|40|2025-02-11|15/12/2024||58.15||208980000000|4062|1|2024-11-11|15/09/2024||62.17||196050000000|4062|1
2024-11-02 09:31:39|04675|946342|9843|2.15T|2150000000000|18995|864982|15.02|41|2024-11-06|15/09/2024||152.91||209680000000|18995|1|2024-08-07|15/06/2024|214.26|202.69|232820000000|230680000000|18350|1
2024-11-02 09:31:50|04676|44458|6988|1.71T|1710000000000|2438|1821335|-75.53|45|2025-01-23|15/12/2024||50.3||252270000000|2438|1|2024-10-28|15/09/2024|62.47|49.53|272410000000|267900000000|2396|1
2024-11-02 09:32:00|04677|952080|4403|579.37B|579370000000|2434.5|757263|8.93|39|2025-02-05|15/12/2024||||60060000000|2434.5|1|2024-11-07|15/09/2024||||56350000000|2434.5|1
2024-11-02 09:32:09|04678|946241|7240|355.3B|355300000000|2157.5|330165|18.97|40|2025-01-31|15/12/2024||||186850000000|2157.5|1|2024-11-07|15/09/2024||||195420000000|2157.5|1
2024-11-02 09:32:20|04679|44113|8604|2.3T|2300000000000|777.6|13178439|28.53|41|2025-01-29|15/12/2024||18.44||732000000000|777.59997558594|1|2024-11-01|15/09/2024||21.46||483300000000|799.20001220703|1
2024-11-02 09:32:31|04680|946116|3231|653.64B|653640000000|3777|824473|6.16|40|2025-01-30|15/12/2024||118.02||190480000000|3777|1|2024-10-25|15/09/2024|104.57|87.62|180430000000|180240000000|3762|1
2024-11-02 09:32:42|04681|946142|4307|2.57T|2570000000000|4493|2401926|7.95|40|2025-01-29|15/12/2024||42.26||199570000000|4493|1|2024-10-30|15/09/2024|40.93|40.27|188670000000|194590000000|4900|1
2024-11-02 09:32:53|04682|44186|6471|332.62B|332620000000|680.5|2015015|-14.06|45|2025-01-31|15/12/2024||||206370000000|680.5|1|2024-10-31|15/09/2024|0.14||197150000000|198070000000|700|1
2024-11-02 09:33:06|04683|44191|6472|130.29B|130289999999.99998|246.4|4347665|-13.88|45|2025-01-31|15/12/2024||||218580000000|246.39999389648|1|2024-10-31|15/09/2024|-4.33||203140000000|217400000000|254.60000610352|1
2024-11-02 09:33:21|04684|44308|9613|3.24T|3240000000000|2310.5|3565155|23.75|45|2025-02-11|15/12/2024||25.19||1149080000000|2310.5|1|2024-11-06|15/09/2024||21.49||1111690000000|2310.5|1
2024-11-02 09:33:31|04685|44134|1802|1.35T|1350000000000|1879.5|2936611|41|30|2025-02-10|15/12/2024||37.53||661310000000|1879.5|1|2024-11-11|15/09/2024||24||618050000000|1879.5|1
2024-11-02 09:33:43|04686|952127|4684|2.25T|2250000000000|5117|1212840|12.88|39|2025-01-28|15/12/2024||38.39||31450000000|5117|1|2024-10-29|15/09/2024|34.74|33.9|30390000000|30650000000|4744|1
2024-11-02 09:33:54|04687|44193|9007|567.38B|567380000000|1605|1364052|-28.25|45|2025-02-05|15/12/2024||||102500000000|1605|1|2024-11-13|15/09/2024||||102400000000|1605|1
2024-11-02 09:34:03|04688|44284|3861|556.71B|556710000000|565.4|4306374|-11.63|45|2025-02-07|15/12/2024||||512000000000|565.40002441406|1|2024-11-07|15/09/2024||||487130000000|565.40002441406|1
2024-11-02 09:34:18|04689|44141|6103|189.33B|189330000000|3130|276190|-46.99|45|2025-01-29|15/12/2024||56.94||51530000000|3130|1|2024-10-31|15/09/2024|18.9|55.21|49920000000|51990000000|3128|1
2024-11-02 09:34:28|04690|44177|7733|3.05T|3050000000000|2664.5|4169497|31.09|46|2025-02-07|15/12/2024||37.35||250390000000|2664.5|1|2024-11-08|15/09/2024||31.53||244540000000|2664.5|1
2024-11-02 09:34:40|04691|946215|6645|1.18T|1180000000000|5968|1129673|6.27|40|2025-01-29|15/12/2024||77.2||215500000000|5968|1|2024-11-06|15/09/2024||65.6||195130000000|5968|1
2024-11-02 09:34:50|04692|946147|4528|919.56B|919560000000|1958|1882955|-26.04|12|2025-01-31|15/12/2024||41.38||129260000000|1958|1|2024-10-31|15/09/2024|47.52|50.54|122660000000|126360000000|1938|1
2024-11-02 09:35:00|04693|951943|3288|647.1B|647100000000|5555|289474|11.23|38|2024-11-14|15/09/2024||||407770000000|5555|1|2024-08-13|15/06/2024|141.57||292300000000|300120000000|5100|1
2024-11-02 09:35:12|04694|946163|4716|1.87T|1870000000000|14615|159285|35.01|40|2024-12-17|15/11/2024||115.74||63090000000|14615|1|2024-09-25|15/08/2024|119.99|107.05|63920000000|61470000000|13805|1
2024-11-02 09:35:22|04695|946159|4661|6.2T|6200000000000|3742|4313576|-28.51|40|2025-01-30|15/12/2024||34||206870000000|3742|1|2024-10-30|15/09/2024|12.86|19.5|148850000000|161060000000|3619|1
2024-11-02 09:35:32|04696|943425|8591|3.71T|3710000000000|3236|3450718|23.07|41|2025-02-10|15/12/2024||||787700000000|3236|1|2024-11-08|15/09/2024||||741500000000|3236|1
2024-11-02 09:35:43|04697|44298|9532|1.28T|1280000000000|3177|1134665|10.87|45|2025-01-30|15/12/2024||77.1||553200000000|3177|1|2024-10-31|15/09/2024|49.53|86.2|479180000000|458700000000|3266|1
2024-11-02 09:35:54|04698|946191|6136|155.43B|155430000000|1806|355116|5.18|40|2025-01-09|15/11/2024||||40500000000|1806|1|2024-10-10|15/08/2024|29.31||37660000000|39800000000|1959|1
2024-11-02 09:36:07|04699|946165|4768|1.34T|1340000000000|3532|889123|19.14|40|2025-01-29|15/12/2024||38.26||263050000000|3532|1|2024-10-31|15/09/2024|25.58|23.05|252540000000|237730000000|3423|1
2024-11-02 09:36:16|04700|946153|4578|4.98T|4980000000000|9207|1327260|70.09|40|2025-02-12|15/12/2024||62.73||605490000000|9207|1|2024-10-31|15/09/2024|154.72|186.72|621150000000|608760000000|9159|1
2024-11-02 09:36:26|04701|951826|2427|220.38B|220380000000|1749|622411|50.45|37|2024-08-02|15/06/2024|||||1749|1|2024-05-07|15/03/2024|||||1748|1
2024-11-02 09:36:38|04702|952776|8283|258.74B|258740000000|4121|93829|-18.02|36|2025-01-29|15/12/2024||||311530000000|4121|1|2024-10-28|15/09/2024|92.82||297510000000|298690000000|4213|1
2024-11-02 09:36:48|04703|946257|7532|2.25T|2250000000000|3762|1989458|27.87|40|2025-02-05|15/12/2024||51.93||572480000000|3762|1|2024-11-11|15/09/2024||37.62||545610000000|3762|1
2024-11-02 09:36:58|04704|44256|6752|3.14T|3140000000000|1343.5|8293329|-0.33|45|2025-01-30|15/12/2024||34.76||2197550000000|1343.5|1|2024-10-31|15/09/2024|50.66|31.97|2129620000000|2099110000000|1251|1
2024-11-02 09:37:16|04705|946160|4666|322.25B|322250000000|1889|966808|11.18|39|2024-12-16|15/10/2024||30.28||95910000000|1889|1|2024-09-17|15/07/2024|33.09|34.87|94340000000|92530000000|1779|1
2024-11-02 09:37:27|04706|946087|1893|176.47B|176470000000|626.2|1729137|-30.05|40|2025-02-06|15/12/2024||||162550000000|626.20001220703|1|2024-11-07|15/09/2024||||162130000000|626.20001220703|1
2024-11-02 09:37:37|04707|969040|4587|349.95B|349950000000|2700|923155|128.23|36|2025-02-05|15/12/2024||-3.51||6240000000|2700|1|2024-11-13|15/09/2024||6.35||5760000000|2700|1
2024-11-02 09:37:48|04708|949899|2181|565.74B|565740000000|253.4|8091403|5.01|40|2025-02-13|15/12/2024||||357660000000|253.39999389648|1|2024-11-11|15/09/2024||||350830000000|253.39999389648|1
2024-11-02 09:38:01|04709|952657|7956|191.04B|191040000000|1597.5|1231877|-2.08|44|2025-02-13|15/12/2024||14.99||23870000000|1597.5|1|2024-11-07|15/09/2024||18.36||26840000000|1597.5|1
2024-11-02 09:38:13|04710|952627|7846|184.26B|184260000000|4781|94910|-8.41|38|2024-11-06|15/09/2024|||||4781|1|2024-08-07|15/06/2024|158.23||36840000000||4168|1
2024-11-02 09:38:23|04711|952172|4927|325.04B|325040000000|1469|818334|-3.1|39|2025-02-12|15/12/2024||8||47430000000|1469|1|2024-11-11|15/09/2024||9.18||41730000000|1469|1
2024-11-02 09:38:35|04712|961975|3923|367.78B|367780000000|2030|953166|2.24|35|2025-02-12|15/12/2024||10.56||12380000000|2030|1|2024-11-13|15/09/2024||9.62||11700000000|2030|1
2024-11-02 09:38:44|04713|952147|4755|1.94T|1940000000000|903.6|30047248|62.99|39|2025-02-18|15/12/2024||3.17||649270000000|903.59997558594|1|2024-11-13|15/09/2024||-8.25||555130000000|903.59997558594|1
2024-11-02 09:38:54|04714|952303|6098|13.61T|13610000000000|9141|4763471|99.24|39|2025-02-17|15/12/2024||66.51||890820000000|9141|1|2024-11-11|15/09/2024||68.45||877670000000|9141|1
2024-11-02 09:39:06|04715|952874|8876|275.5B|275500000000|1833|597048|23.02|39|2025-02-06|15/12/2024||||33900000000|1833|1|2024-11-07|15/09/2024||||33500000000|1833|1
2024-11-02 09:39:15|04716|100158|6723|3.57T|3570000000000|1991.5|13292816|-6.15|43|2025-02-06|15/12/2024||37.03||326680000000|1991.5|1|2024-10-31|15/09/2024|33.82|48.68|345300000000|344190000000|2221|1
2024-11-02 09:39:27|04717|946126|3941|216.57B|216570000000|873.9|754187|-7.27|40|2025-02-11|15/12/2024||||283740000000|873.90002441406|1|2024-11-01|15/09/2024|19.71||250620000000|247870000000|926.40002441406|1
2024-11-02 09:39:40|04718|44292|8308|2.41T|2410000000000|1042|12323305|26.06|46|2025-01-29|15/12/2024||16.55||157430000000|1042|1|2024-11-12|15/09/2024||19.13||158110000000|1042|1
2024-11-02 09:39:50|04719|952126|4681|290.44B|290440000000|2751|398523|26.25|39|2025-02-06|15/12/2024||88.78||83370000000|2751|1|2024-11-14|15/09/2024||29.19||52380000000|2751|1
2024-11-02 09:39:59|04720|44192|7752|967.9B|967900000000|1640|2666142|33.01|45|2025-02-11|15/12/2024||18.5||595350000000|1640|1|2024-11-08|15/09/2024||13.55||594380000000|1640|1
2024-11-02 09:40:11|04721|946185|5947|467.33B|467330000000|3312|464848|16.15|40|2025-02-05|15/12/2024||47.95||116830000000|3312|1|2024-11-07|15/09/2024||35.35||111960000000|3312|1
2024-11-02 09:40:20|04722|946232|6963|637.58B|637580000000|1652|5001495|-35.74|40|2025-02-03|15/12/2024||13.81||124850000000|1652|1|2024-11-07|15/09/2024||3.06||120180000000|1652|1
2024-11-02 09:40:31|04723|949911|4527|759.47B|759470000000|3329|628718|-6.86|40|2025-02-12|15/12/2024||51.72||86460000000|3329|1|2024-11-13|15/09/2024||35.07||70230000000|3329|1
2024-11-02 09:40:40|04724|946255|7453|653.33B|653330000000|2468|4086766|17.52|40|2025-01-10|15/11/2024||34.02||179900000000|2468|1|2024-10-11|15/08/2024|30.44|12.01|165980000000|164760000000|2722.5|1
2024-11-02 09:40:51|04725|946204|6417|436.09B|436090000000|1988|1635206|61.23|40|2025-02-05|15/12/2024||||59320000000|1988|1|2024-11-07|15/09/2024||||55910000000|1988|1
2024-11-02 09:41:01|04726|946317|9065|281.37B|281370000000|5202|181494|8.62|40|2025-01-30|15/12/2024||||147800000000|5202|1|2024-10-31|15/09/2024|139.42||156080000000|146800000000|4680|1
2024-11-02 09:41:18|04727|946276|8136|952.36B|952360000000|4032|2199613|80.56|40|2025-02-12|15/12/2024||||37240000000|4032|1|2024-11-01|15/09/2024||||31720000000|4182|1
2024-11-02 09:41:26|04728|1131558|4443|280.78B|280780000000|2229|909292|74.41|24|2025-01-09|15/11/2024||4.19||10500000000|2229|1|2024-10-11|15/08/2024|-2.96|-1.27|9580000000|9720000000|2200|1
2024-11-02 09:41:36|04729|946149|4536|621.06B|621060000000|1781.5|1315337|34.66|40|2025-02-06|15/12/2024||24.17||73800000000|1781.5|1|2024-11-07|15/09/2024||21.11||74620000000|1781.5|1
2024-11-02 09:41:46|04730|946183|5929|907.85B|907850000000|4172|787226|95.5|40|2025-01-29|15/12/2024||56.73||154360000000|4172|1|2024-10-31|15/09/2024|75.41|59.61|171450000000|164070000000|3659|1
2024-11-02 09:41:56|04731|44179|2501|563.46B|563460000000|7231|276111|34.66|45|2025-02-12|15/12/2024||||147200000000|7231|1|2024-11-12|15/09/2024||||131700000000|7231|1
2024-11-02 09:42:05|04732|952104|4887|247.7B|247700000000|1989|796545|24.03|39|2025-02-17|15/12/2024||52.26||54210000000|1989|1|2024-11-11|15/09/2024||45.46||49070000000|1989|1
2024-11-02 09:42:16|04733|946294|8473|1.02T|1020000000000|3370|1623337|2.71|40|2025-01-31|15/12/2024||63||250016000000|3370|1|2024-11-08|15/09/2024||58||249024000000|3370|1
2024-11-02 09:42:27|04734|946339|9719|878.17B|878170000000|2810|874295|6.16|40|2025-01-29|15/12/2024||35.51||127890000000|2810|1|2024-10-29|15/09/2024|32.04|32.01|128980000000|124890000000|2801.5|1
2024-11-02 09:42:37|04735|44318|9735|2.24T|2240000000000|5389|819715|-48.87|34|2025-02-06|15/12/2024||||297150000000|5389|1|2024-11-08|15/09/2024||||285870000000|5389|1
2024-11-02 09:42:47|04736|946207|6460|612.18B|612180000000|2857|1118190|19.44|40|2025-02-07|15/12/2024||73.5||136870000000|2857|1|2024-11-08|15/09/2024||49.98||107170000000|2857|1
2024-11-02 09:42:57|04737|952890|9024|1.02T|1020000000000|3404|1625050|127.24|39|2025-02-06|15/12/2024||42.3||120000000000|3404|1|2024-11-07|15/09/2024||38.6||124590000000|3404|1
2024-11-02 09:43:07|04738|946217|6724|901.32B|901320000000|2747.5|1105768|32.09|40|2025-01-31|15/12/2024||57.8||355320000000|2747.5|1|2024-11-01|15/09/2024||28.9||329500000000|2808.5|1
2024-11-02 09:43:19|04739|946318|9076|404.66B|404660000000|2406|652748|7.96|40|2025-02-07|15/12/2024||||190350000000|2406|1|2024-11-12|15/09/2024||||160550000000|2406|1
2024-11-02 09:43:28|04740|946139|4204|951.79B|951790000000|2279.5|1135511|11.6|39|2024-10-31|15/09/2024|46.04|36.7|330230000000|336870000000|2155|1|2024-07-31|15/06/2024|56.47|29.8|298830000000|290000000000|2243|1
2024-11-02 09:43:38|04741|44154|1928|2.37T|2370000000000|3661|2337298|23.56|45|2024-12-05|15/10/2024||55.52||988450000000|3661|1|2024-09-05|15/07/2024|111.96|80.39|1082080000000|952850000000|3734|1
2024-11-02 09:43:48|04742|44254|3382|5.6T|5600000000000|2159.5|14027787|17.41|45|2025-01-09|15/11/2024||38.02||2968530000000|2159.5|1|2024-10-10|15/08/2024|11.89|31.34|3300780000000|3085810000000|2335|1
2024-11-02 09:44:00|04743|952815|8410|374.84B|374840000000|320.4|8830703|5.33|39|2025-01-31|15/12/2024||4.23||54000000000|320.39999389648|1|2024-11-08|15/09/2024||4.59||50754000000|320.39999389648|1
2024-11-02 09:44:08|04744|1056361|9143|949.15B|949150000000|1517.5|1414989|-30.37|30|2025-01-24|15/12/2024||35.16||373130000000|1517.5|1|2024-11-08|15/09/2024||19.1||341290000000|1517.5|1
2024-11-02 09:44:17|04745|969284|6753|607.75B|607750000000|936|2512989|-2.67|34|2025-02-11|15/12/2024||9.28||578280000000|936|1|2024-11-12|15/09/2024||8.54||550980000000|936|1
2024-11-02 09:44:26|04746|1011980|3697|267.61B|267610000000|15200|1022171|-45.65|34|2025-01-09|15/11/2024||107.66||30600000000|15200|1|2024-10-10|15/08/2024|137.5|188.88|29480000000|30600000000|14775|1
2024-11-02 09:44:37|04747|946333|9507|277.26B|277260000000|1348|688923|19.77|40|2025-02-04|15/12/2024||53.7||216300000000|1348|1|2024-10-29|15/09/2024|83.99|-2.1|231530000000|211400000000|1224|1
2024-11-02 09:44:49|04748|946260|7701|1.32T|1320000000000|4477|814595|21.62|40|2025-02-05|15/12/2024||46.61||130000000000|4477|1|2024-11-07|15/09/2024||52.6||131330000000|4477|1
2024-11-02 09:44:59|04749|946277|8227|578.48B|578480000000|7870|295747|4.1|40|2024-12-16|15/11/2024||165.07||169450000000|7870|1|2024-09-30|15/08/2024|158.7|145.74|166130000000|164600000000|7886|1
2024-11-02 09:45:10|04750|946252|7309|2.05T|2049999999999.9998|22900|274718|1.39|40|2025-02-18|15/12/2024||232.93||127930000000|22900|1|2024-10-29|15/09/2024|-25.78|199.44|117990000000|120700000000|23335|1
2024-11-02 09:45:21|04751|44139|1803|700.36B|700360000000|1003.5|3437566|-8.61|46|2025-01-29|15/12/2024||26.33||468360000000|1003.5|1|2024-11-12|15/09/2024||21.72||434870000000|1003.5|1
2024-11-02 09:45:31|04752|44115|4063|11.03T|11030000000000|5574|6176048|15.98|45|2025-01-23|15/12/2024||77.13||656690000000|5574|1|2024-10-25|15/09/2024|75.62|73.63|668530000000|656150000000|5790|1
2024-11-02 09:45:43|04753|946234|6967|732.34B|732340000000|5420|766042|3.65|40|2025-01-30|15/12/2024||60.02||62730000000|5420|1|2024-10-31|15/09/2024|24.1|52.93|54970000000|58000000000|5479|1
2024-11-02 09:45:55|04754|44277|8303|567.13B|567130000000|2766|310878|0|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
2024-11-02 09:46:04|04755|44170|4507|1.86T|1860000000000|2182.5|1895187|-69.27|45|2025-01-31|15/12/2024||45.24||114110000000|2182.5|1|2024-10-28|15/09/2024|61.72|46.74|116380000000|115740000000|2080|1
2024-11-02 09:46:21|04756|946119|3360|216.25B|216250000000|2292|239271|-3.41|40|2025-02-11|15/12/2024||36.04||165140000000|2292|1|2024-11-08|15/09/2024||32.86||162320000000|2292|1
2024-11-02 09:46:30|04757|44215|4911|1.26T|1260000000000|3158|3683111|-32.92|45|2025-02-07|15/12/2024||50.02||266430000000|3158|1|2024-11-07|15/09/2024||19.52||242300000000|3158|1
2024-11-02 09:46:45|04758|44322|5831|677.83B|677830000000|1234|2139495|-4.71|46|2025-01-29|15/12/2024||31.39|||1234|1|2024-11-08|15/09/2024||28.48|||1234|1
2024-11-02 09:46:55|04759|949826|1414|276.15B|276150000000|5325|157806|-9.82|40|2025-02-07|15/12/2024||72.63||23400000000|5325|1|2024-11-11|15/09/2024||68.81||20510000000|5325|1
2024-11-02 09:47:08|04760|952951|9601|148.96B|148960000000|10840|66474|12.45|39|2025-01-10|15/11/2024|||||10840|1|2024-10-11|15/08/2024|-43.22||20100000000||10315|1
2024-11-02 09:47:21|04761|44304|4004|639.63B|639630000000|3540|1623102|41.91|45|2025-02-13|15/12/2024||||361220000000|3540|1|2024-11-12|15/09/2024||||352230000000|3540|1
2024-11-02 09:47:33|04762|951927|3197|536.79B|536789999999.99994|2359.5|1159045|2.14|39|2025-02-13|15/12/2024||3.1||95060000000|2359.5|1|2024-11-13|15/09/2024||21.97||103000000000|2359.5|1
2024-11-02 09:47:42|04763|946197|6273|4.14T|4139999999999.9995|64760|276485|-11.77|40|2025-02-18|15/12/2024||723.1||203970000000|64760|1|2024-11-14|15/09/2024||661.5||199050000000|64760|1
2024-11-02 09:47:52|04764|951783|2175|144.81B|144810000000|1692|530131|-32.72|39|2025-01-29|15/12/2024||8.84||14530000000|1692|1|2024-10-29|15/09/2024|6.13|11.32|14420000000|14580000000|2121.5|1
2024-11-02 09:48:05|04765|1116052|9434|9.05T|9050000000000|191.3|71191282|12.46|30|2025-02-06|15/12/2024||2.46||1645060000000|191.30000305176|1|2024-11-08|15/09/2024||3.6||1553030000000|191.30000305176|1
2024-11-02 09:48:14|04766|44333|9984|12.97T|12970000000000|8964|12177155|42.74|45|2025-02-11|15/12/2024||-0.5028||1835270000000|8964|1|2024-11-12|15/09/2024||115.81||1787330000000|8964|1
2024-11-02 09:48:28|04767|951812|2331|521.18B|521179999999.99994|1065|1128261|20.95|39|2025-01-30|15/12/2024||||136510000000|1065|1|2024-11-06|15/09/2024||||133550000000|1065|1
2024-11-02 09:48:41|04768|44199|2768|671.55B|671550000000|3090|1469495|-2.09|45|2025-01-29|15/12/2024|||||3090|1|2024-10-30|15/09/2024|97.85||611420000000||3294|1
2024-11-02 09:48:49|04769|44123|8630|3.17T|3170000000000|3269|2940076|48.66|37|2024-11-19|15/09/2024||||1277000000000|3269|1|2024-08-09|15/06/2024|121.53||1522500000000|498500000000|2958|1
2024-11-02 09:48:57|04770|44266|6758|16.16T|16160000000000|2674.5|8175535|-79.19|34|2025-02-13|15/12/2024||52.13||3723340000000|2674.5|1|2024-11-08|15/09/2024||39.84||3015070000000|2674.5|1
2024-11-02 09:49:09|04771|946312|9003|241.6B|241600000000|2466|263410|-9.62|40|2025-01-30|15/12/2024||||69740000000|2466|1|2024-10-31|15/09/2024|48.21||67470000000|65674000000|2309.5|1
2024-11-02 09:49:20|04772|946337|9684|717.98B|717980000000|5982|616852|18.46|40|2025-02-11|15/12/2024||100.33||89370000000|5982|1|2024-11-08|15/09/2024||63.06||85520000000|5982|1
2024-11-02 09:49:35|04773|946230|6923|407.72B|407720000000|2587.5|565632|-3.09|40|2025-01-29|15/12/2024||||135720000000|2587.5|1|2024-10-28|15/09/2024|34.9||122550000000|124460000000|2592|1
2024-11-02 09:49:44|04774|44167|7270|1.8T|1800000000000|2461.5|4491279|-7.91|45|2025-02-06|15/12/2024||136.47||1252570000000|2461.5|1|2024-11-01|15/09/2024|106.95|123.43|1174020000000|1206890000000|2781.5|1
2024-11-02 09:49:55|04775|946259|7649|465.9B|465900000000|2574.5|648311|26.49|40|2024-12-17|15/11/2024||34.78||214250000000|2574.5|1|2024-09-24|15/08/2024|38.33|33.72|212850000000|209250000000|2488|1
2024-11-02 09:50:06|04776|44279|3436|501.83B|501830000000|1435|6614934|-29.22|42|2025-02-11|15/12/2024||15.22||110310000000|1435|1|2024-11-08|15/09/2024||16.3||103390000000|1435|1
2024-11-02 09:50:18|04777|946138|4203|365.53B|365530000000|3925|305832|16.21|40|2025-02-10|15/12/2024||||80550000000|3925|1|2024-11-05|15/09/2024||||77800000000|3925|1
2024-11-02 09:50:28|04778|44309|4005|643.55B|643550000000|393.2|14645803|2.42|45|2025-01-31|15/12/2024||3.18||678480000000|393.20001220703|1|2024-10-30|15/09/2024|-18.9|-26.98|629250000000|676460000000|412.60000610352|1
2024-11-02 09:50:38|04779|44242|8053|3.86T|3860000000000|3189|3310779|4.22|45|2025-02-10|15/12/2024||145.1||1832420000000|3189|1|2024-10-31|15/09/2024|105.47|115.2|1746750000000|1787360000000|3328|1
2024-11-02 09:51:01|04780|44165|4506|218.51B|218510000000|550|5815032|25.57|45|2025-01-30|15/12/2024||19.42||89970000000|550|1|2024-10-30|15/09/2024|-121.23|17.94|90070000000|87800000000|620|1
2024-11-02 09:51:44|04781|44126|5802|1.82T|1820000000000|2332|3055408|44.22|45|2025-02-10|15/12/2024||54.74||1160550000000|2332|1|2024-11-01|15/09/2024||44.51||1131480000000|2382.5|1
2024-11-02 09:51:59|04782|949876|1911|1.16T|1160000000000|5659|2307648|65.56|40|2025-02-18|15/12/2024||195.5||585650000000|5659|1|2024-10-31|15/09/2024|145.84|94.3|510920000000|513580000000|5865|1
2024-11-02 09:52:16|04783|44156|6302|393.59B|393590000000|3275|529585|-5.7|44|2024-10-31|15/09/2024|7.29||251720000000|254600000000|3433|1|2024-08-07|15/06/2024|82.13||265540000000|237090000000|3363|1
2024-11-02 09:52:30|04784|44330|5713|1.17T|1170000000000|4261|1762497|-0.12|46|2025-02-12|15/12/2024||82.76||383850000000|4261|1|2024-11-12|15/09/2024||74.32||372990000000|4261|1
2024-11-02 09:52:42|04785|969280|8309|2.42T|2420000000000|3365|2622787|16.28|34|2025-01-29|15/12/2024||76.57||166980000000|3365|1|2024-11-12|15/09/2024||93.7||186800000000|3365|1
2024-11-02 09:52:54|04786|44302|8316|12.71T|12710000000000|3239|13282587|-56.73|38|2025-01-30|15/12/2024||72.76||921040000000|3239|1|2024-11-14|15/09/2024||73.81||953210000000|3239|1
2024-11-02 09:53:05|04787|44255|5232|122.51B|122510000000|3678|174092|1.24|45|2025-02-07|15/12/2024||||61390000000|3678|1|2024-11-12|15/09/2024||||58100000000|3678|1
2024-11-02 09:53:18|04788|44178|8830|2.18T|2180000000000.0002|4604|1346685|17.42|45|2025-02-07|15/12/2024||94.28||232390000000|4604|1|2024-11-08|15/09/2024||86.55||215280000000|4604|1
2024-11-02 09:53:31|04789|946171|5110|407.3B|407300000000|1548.5|1194950|-0.48|40|2025-02-12|15/12/2024||-14.18||321780000000|1548.5|1|2024-11-07|15/09/2024||20.91||292770000000|1548.5|1
2024-11-02 09:53:43|04790|946345|9989|436.7B|436700000000|3734|277310|-8.57|40|2025-02-17|15/12/2024||80.52||207800000000|3734|1|2024-11-14|15/09/2024||63.41||202430000000|3734|1
2024-11-02 09:53:53|04791|951840|2587|1.58T|1580000000000|5098|587098|10.85|39|2025-02-13|15/12/2024||51.12||396440000000|5098|1|2024-11-12|15/09/2024||90.16||466480000000|5098|1
2024-11-02 09:54:06|04792|946344|9987|372.67B|372670000000|4800|244365|5.49|40|2025-02-05|15/12/2024||94.26||630370000000|4800|1|2024-11-12|15/09/2024||98.72||605210000000|4800|1
2024-11-02 09:54:16|04793|44162|7269|2.85T|2850000000000|1476|6275015|-0.59|45|2025-02-11|15/12/2024||37.64||1418900000000|1476|1|2024-11-08|15/09/2024||39.58||1435100000000|1476|1
2024-11-02 09:54:28|04794|946229|6869|1.73T|1730000000000|2782|1417669|13.14|40|2025-02-05|15/12/2024||22.47||126800000000|2782|1|2024-11-06|15/09/2024||22.7||128190000000|2782|1
2024-11-02 09:54:38|04795|44148|8795|1.25T|1250000000000|2391|2128240|-12.22|45|2024-11-14|15/09/2024|||||2391|1|2024-08-09|15/06/2024|||952950000000|953000000000|2162.5|1
2024-11-02 09:54:48|04796|952364|6395|122.2B|122200000000|962.4|241119|-14.38|38|2024-11-11|15/09/2024|||||962.40002441406|1|2024-08-09|15/06/2024|24.99||78920000000|78920000000|914.20001220703|1
2024-11-02 09:55:00|04797|44260|5233|384.64B|384640000000|3328|699815|28.64|46|2025-02-11|15/12/2024||||264980000000|3328|1|2024-11-12|15/09/2024||||241640000000|3328|1
2024-11-02 09:55:16|04798|44129|1801|1.16T|1160000000000|6310|688723|17.42|46|2025-02-06|15/12/2024||95.27||463660000000|6310|1|2024-11-07|15/09/2024||72.64||443900000000|6310|1
2024-11-02 09:55:27|04799|946154|4581|704.10B|704100000000|8590|187825|42.41|38|2024-08-01|15/06/2024||||80400000000|8590|1|2024-05-13|15/03/2024||-12.48||71830000000|8590|1
2024-11-02 09:55:37|04800|102044|4091|2.08T|2080000000000|4799|602468|16.79|43|2025-01-30|15/12/2024||67.46||324320000000|4799|1|2024-10-31|15/09/2024|46.46|69.11|313770000000|321730000000|5303|1
2024-11-02 09:55:49|04801|44321|6976|328.58B|328580000000|2636.5|3320024|-27.41|46|2025-02-07|15/12/2024||52.16||92270000000|2636.5|1|2024-11-07|15/09/2024||38.46||89980000000|2636.5|1
2024-11-02 09:55:59|04802|44194|2531|232.26B|232260000000|1189.5|513697|-5.6|44|2024-11-08|15/09/2024|||||1189.5|1|2024-08-08|15/06/2024|26.48||84960000000||1083|1
2024-11-02 09:56:10|04803|44252|8233|377.29B|377290000000|1196|3485852|18.42|45|2024-12-20|15/11/2024||37.41||122300000000|1196|1|2024-10-15|15/08/2024|19.83|20.54|123310000000|130880000000|1221.5|1
2024-11-02 09:56:23|04804|44155|4502|6.77T|6770000000000|4270|4273226|2.89|45|2025-01-30|15/12/2024||24.61||1160530000000|4270|1|2024-10-31|15/09/2024|58.21|37.05|1176000000000|1088990000000|4251|1
2024-11-02 09:56:35|04805|946324|9401|594.8B|594800000000|3680|276631|40.89|40|2025-02-06|15/12/2024||||104740000000|3680|1|2024-11-08|15/09/2024||||97950000000|3680|1
2024-11-02 09:56:47|04806|44271|6762|3.51T|3510000000000|1848|5650447|-67.58|45|2025-01-29|15/12/2024||28.57||590510000000|1848|1|2024-11-01|15/09/2024|24.29|26.41|570690000000|578040000000|1842.5|1
2024-11-02 09:57:00|04807|952290|6028|293.31B|293310000000|2832|481065|-12.59|39|2025-01-31|15/12/2024||47.49||60730000000|2832|1|2024-10-31|15/09/2024|45.35|43.43|57870000000|57980000000|2738|1
2024-11-02 09:57:13|04808|44259|3401|259.47B|259470000000.00003|1347.5|885323|-2.32|45|2025-02-10|15/12/2024||||260450000000|1347.5|1|2024-11-07|15/09/2024||||259490000000|1347.5|1
2024-11-02 09:57:25|04809|44185|4543|4.28T|4280000000000.0005|2886.5|5096261|37.19|45|2025-02-06|15/12/2024||24.85||259340000000|2886.5|1|2024-11-07|15/09/2024||22.15||249240000000|2886.5|1
2024-11-02 09:57:36|04810|946288|5844|657.81B|657810000000|2251.5|820566|1.61|40|2025-01-29|15/12/2024||44.55|||2251.5|1|2024-11-14|15/09/2024||19.83|||2251.5|1
2024-11-02 09:57:47|04811|946291|5832|268.96B|268959999999.99997|1497|396811|21.36|40|2025-01-31|15/12/2024|||||1497|1|2024-11-08|15/09/2024|||||1497|1
2024-11-02 09:57:58|04812|946283|8334|339.26B|339260000000|887.4|1689365|20.18|39|2024-11-11|15/09/2024|||||887.40002441406|1|2024-08-01|15/06/2024|28.59||56720000000|23500000000|1033.5|1
2024-11-02 09:58:08|04813|946292|5830|436.26B|436260000000|1449.5|919365|29.77|39|2024-11-08|15/09/2024|||||1449.5|1|2024-08-09|15/06/2024|56||61660000000||1214|1
2024-11-02 09:58:27|04814|946209|6481|308.86B|308860000000|2519|708232|-8.98|36|2025-02-12|15/12/2024||31.09||96780000000|2519|1|2024-11-12|15/09/2024||31.21||91260000000|2519|1
2024-11-02 09:58:38|04815|946122|3626|842.82B|842820000000|3630|736503|18.94|40|2025-01-31|15/12/2024||52.51||140440000000|3630|1|2024-10-31|15/09/2024|43.78|45.52|141500000000|140170000000|3812|1
2024-11-02 09:58:49|04816|946130|4045|172.74B|172740000000|1530|206042|10.15|40|2025-02-12|15/12/2024||||45230000000|1530|1|2024-10-31|15/09/2024|30.63||41790000000|43200000000|1573.5|1
2024-11-02 09:59:59|04817|44183|9001|493.66B|493660000000|2473|779860|-34.26|18|2025-02-05|15/12/2024||||158600000000|2473|1|2024-11-06|15/09/2024||||154100000000|2473|1
2024-11-02 10:00:12|04818|946084|1860|275.34B|275340000000|915.9|663161|5.11|40|2025-02-06|15/12/2024||||137830000000|915.90002441406|1|2024-11-13|15/09/2024||||124200000000|915.90002441406|1
2024-11-02 10:00:39|04819|44303|9602|988.04B|988040000000|5828|549869|12.1|45|2025-01-21|15/11/2024||||65600000000|5828|1|2024-10-15|15/08/2024|61.04||77710000000|69810000000|5731|1
2024-11-02 10:00:52|04820|946336|9533|387.84B|387840000000|3800|282892|36.84|40|2025-01-29|15/12/2024||||100000000000|3800|1|2024-10-30|15/09/2024|43.19||147300000000|150000000000|3756|1
2024-11-02 10:01:03|04821|952722|8129|274.66B|274660000000.00003|4375|358245|25.79|39|2025-02-06|15/12/2024||78.44||395250000000|4375|1|2024-11-08|15/09/2024||57.96||373740000000|4375|1
2024-11-02 10:01:19|04822|946332|9506|660.12B|660120000000|1320|2738066|34.31|40|2025-01-29|15/12/2024||23.7||713500000000|1320|1|2024-10-31|15/09/2024|90.89|108.2|697010000000|634200000000|1527.5|1
2024-11-02 10:01:30|04823|44265|5301|183.24B|183240000000|859.3|1415332|-27.02|45|2025-02-18|15/12/2024||||95670000000|859.29998779297|1|2024-11-06|15/09/2024||||95170000000|859.29998779297|1
2024-11-02 10:01:48|04824|44143|8766|10.6T|10600000000000|5435|5604290|59.62|45|2024-11-19|15/09/2024||||1765000000000|5435|1|2024-08-06|15/06/2024|100.58||1924070000000|1675000000000|4046|1
2024-11-02 10:02:02|04825|44329|4043|190.22B|190220000000|2644|500060|15.71|45|2025-01-29|15/12/2024||||90850000000|2644|1|2024-10-29|15/09/2024|58.92||83010000000|125320000000|2730.5|1
2024-11-02 10:02:15|04826|44278|9501|1T|1000000000000|626.9|31952497|-7.13|45|2025-01-29|15/12/2024||0.7||1635300000000|626.90002441406|1|2024-10-30|15/09/2024|68.86|26.3|1862430000000|1790500000000|616|1
2024-11-02 10:02:25|04827|44237|8035|10.36T|10360000000000|22485|5524397|6.77|45|2025-01-30|15/12/2024||264.52||575930000000|22485|1|2024-11-12|15/09/2024||223.88||548930000000|22485|1
2024-11-02 10:02:36|04828|44293|9531|1.45T|1450000000000|3749|1478598|6.75|45|2025-01-30|15/12/2024||39.6||612000000000|3749|1|2024-10-30|15/09/2024|-6.46|30.3|634560000000|590000000000|3249|1
2024-11-02 10:02:47|04829|952044|4186|423.28B|423280000000|3493|808053|18.46|39|2025-02-17|15/12/2024||50.74||50980000000|3493|1|2024-11-12|15/09/2024||46.29||50020000000|3493|1
2024-11-02 10:02:58|04830|44168|8804|522.15B|522150000000|2501|1035074|23.84|46|2025-02-06|15/12/2024||60.98||131800000000|2501|1|2024-11-07|15/09/2024||18.7||56400000000|2501|1
2024-11-02 10:03:12|04831|44188|9005|1.12T|1120000000000|1871|1404289|9.45|46|2025-02-07|15/12/2024||||253200000000|1871|1|2024-11-08|15/09/2024||||255700000000|1871|1
2024-11-02 10:03:28|04832|44457|3289|683.83B|683830000000|959.4|2403665|6.64|45|2025-02-07|15/12/2024||16.5||232550000000|959.40002441406|1|2024-11-05|15/09/2024||22.47||249310000000|959.40002441406|1
2024-11-02 10:03:39|04833|952609|7732|160.23B|160230000000|1520|500477|5.37|39|2025-02-03|15/12/2024||17.1||54700000000|1520|1|2024-10-30|15/09/2024|9.6|21.9|54090000000|55360000000|1558.5|1
2024-11-02 10:03:50|04834|44202|7911|1.35T|1350000000000|4438|907215|27.13|45|2025-02-12|15/12/2024||||440000000000|4438|1|2024-11-13|15/09/2024||||418000000000|4438|1
2024-11-02 10:04:04|04835|44264|3402|1.31T|1310000000000|817.5|6260976|7.66|45|2025-02-07|15/12/2024||14.32||683040000000|817.5|1|2024-11-07|15/09/2024||14.92||664260000000|817.5|1
2024-11-02 10:04:18|04836|44211|6502|1.99T|1990000000000|4590|1766262|-0.24|42|2024-05-10|15/03/2024||169.5||980000000000|4590|1|2024-02-14|15/12/2023||78.4||820000000000|4590|1
2024-11-02 10:04:28|04837|44324|4042|606.42B|606420000000|1904.5|1146516|3.96|45|2025-02-10|15/12/2024||||276300000000|1904.5|1|2024-11-05|15/09/2024||||265200000000|1904.5|1
2024-11-02 10:04:38|04838|44270|5332|721.03B|721030000000|4250|1275032|13.91|45|2025-01-30|15/12/2024||77.28||198670000000|4250|1|2024-10-28|15/09/2024|48.4|36.62|191220000000|189570000000|4847|1
2024-11-02 10:04:49|04839|44136|5901|385.92B|385920000000|2253.5|443758|-7.81|44|2024-11-08|15/09/2024|||||2253.5|1|2024-08-02|15/06/2024|65.23||229870000000||2547.5|1
2024-11-02 10:04:58|04840|946109|2875|890.32B|890320000000|8806|459218|10.07|40|2025-01-29|15/12/2024||162.69||138240000000|8806|1|2024-11-08|15/09/2024||138.68||122970000000|8806|1
2024-11-02 10:05:08|04841|946170|5105|334.67B|334670000000|2173.5|1407418|-2.03|40|2025-02-14|15/12/2024||34.4||145100000000|2173.5|1|2024-11-13|15/09/2024||107.76||143180000000|2173.5|1
2024-11-02 10:05:20|04842|44234|3101|84.92B|84920000000|964|311337|-5.58|45|2025-02-07|15/12/2024||||111200000000|964|1|2024-11-07|15/09/2024||||107250000000|964|1
2024-11-02 10:05:29|04843|946251|7282|319.35B|319350000000|2514|412263|-22.41|40|2025-01-31|15/12/2024||||273570000000|2514|1|2024-10-31|15/09/2024|50.16||251600000000|264060000000|2615|1
2024-11-02 10:05:38|04844|946115|3116|356.76B|356760000000|1998.5|726639|-27.21|40|2025-01-31|15/12/2024||63.63||490730000000|1998.5|1|2024-10-31|15/09/2024|26.95|49.06|460170000000|451430000000|1973|1
2024-11-02 10:05:47|04845|946195|6201|3.12T|3120000000000|10205|598674|-11.53|40|2025-01-31|15/12/2024||258.79||1049810000000|10205|1|2024-10-31|15/09/2024|119.29|160.83|989730000000|1014590000000|11610|1
2024-11-02 10:05:56|04846|985692|7203|34.39T|34390000000000|2615.5|32385127|-5.24|35|2025-02-05|15/12/2024||95.9||11984780000000|2615.5|1|2024-11-06|15/09/2024||77||11467890000000|2615.5|1
2024-11-02 10:06:07|04847|44227|8015|2.7T|2700000000000|2560.5|2282523|-10.59|45|2025-01-31|15/12/2024|||||2560.5|1|2024-10-31|15/09/2024|81.2||2524450000000||2698|1
2024-11-02 10:06:18|04848|44200|4704|1.03T|1030000000000|7926|666794|37.68|46|2025-02-13|15/12/2024||45.87||70290000000|7926|1|2024-11-12|15/09/2024||76.91||69090000000|7926|1
2024-11-02 10:06:30|04849|946254|7313|216.68B|216680000000|1708|342616|-0.58|40|2025-01-30|15/12/2024||||112700000000|1708|1|2024-11-08|15/09/2024||||112500000000|1708|1
2024-11-02 10:06:41|04850|946150|4540|370.53B|370530000000|4880|377452|77.26|40|2025-02-06|15/12/2024||93.54||45350000000|4880|1|2024-11-07|15/09/2024||93.54||45350000000|4880|1
2024-11-02 10:06:52|04851|946120|3391|412.17B|412170000000|8471|148581|-23.44|40|2024-12-20|15/11/2024||178.63||267530000000|8471|1|2024-09-20|15/08/2024|184.52|177.97|273410000000|271610000000|8613|1
2024-11-02 10:07:02|04852|946326|9409|199.19B|199190000000|1960|117777|18.86|40|2025-02-06|15/12/2024||||81630000000|1960|1|2024-11-08|15/09/2024||||75540000000|1960|1
2024-11-02 10:07:12|04853|44135|4208|240.89B|240890000000|2481.5|443879|5.73|45|2025-02-05|15/12/2024||||125730000000|2481.5|1|2024-11-07|15/09/2024||||122280000000|2481.5|1
2024-11-02 10:07:24|04854|946219|6728|346.79B|346790000000|7038|263421|30.43|40|2025-02-17|15/12/2024||123.8||69130000000|7038|1|2024-11-11|15/09/2024||113.69||64680000000|7038|1
2024-11-02 10:07:34|04855|946275|8113|2.81T|2810000000000|4784|1070969|-9|39|2025-02-13|15/12/2024||53.79||269330000000|4784|1|2024-11-08|15/09/2024||41.61||254220000000|4784|1
2024-11-02 10:07:44|04856|946231|6925|203.21B|203210000000|2089|337476|12.31|40|2025-02-07|15/12/2024||29.1||44800000000|2089|1|2024-11-06|15/09/2024||9.3||42800000000|2089|1
2024-11-02 10:07:55|04857|952141|4732|621.01B|621010000000|1292.5|2087182|-4.03|39|2025-02-10|15/12/2024||||25950000000|1292.5|1|2024-11-05|15/09/2024||||25780000000|1292.5|1
2024-11-02 10:08:04|04858|946121|3591|252.46B|252460000000|4663|162340|34.03|40|2025-01-30|15/12/2024||||51000000000|4663|1|2024-11-11|15/09/2024||||54211000000|4663|1
2024-11-02 10:08:15|04859|949905|3141|388.43B|388430000000|1875|731874|-24.85|38|2025-01-08|15/11/2024||16.77||313310000000|1875|1|2024-10-07|15/08/2024|42.98|52.47|325850000000|322700000000|2064|1
2024-11-02 10:08:26|04860|44213|9021|1.26T|1260000000000|2667.5|1761055|-12.61|45|2025-01-29|15/12/2024||||445400000000|2667.5|1|2024-11-01|15/09/2024||||411250000000|2712|1
2024-11-02 10:08:41|04861|946093|2267|992.49B|992490000000|3274|1392145|-10.55|40|2025-02-07|15/12/2024||53.16||137830000000|3274|1|2024-11-12|15/09/2024||45.18||133780000000|3274|1
2024-11-02 10:08:51|04862|946341|9831|302.36B|302360000000|437.7|4511034|-9.47|40|2025-01-30|15/12/2024||21.61||411120000000|437.70001220703|1|2024-11-08|15/09/2024||8.25||420870000000|437.70001220703|1
2024-11-02 10:09:00|04863|946293|8418|324.92B|324920000000|1512.5|756648|6.51|40|2025-01-31|15/12/2024|||||1512.5|1|2024-11-08|15/09/2024|||||1512.5|1
2024-11-02 10:09:12|04864|44212|7951|620.29B|620290000000|1245.5|1438655|-66.61|45|2025-02-11|15/12/2024||32.66||123430000000|1245.5|1|2024-11-01|15/09/2024||23.65||116340000000|1244|1
2024-11-02 10:09:22|04865|946248|7272|1.29T|1290000000000|1324.5|5951915|6.9|40|2025-02-12|15/12/2024||43.05||614610000000|1324.5|1|2024-11-06|15/09/2024||40.99||635480000000|1324.5|1
2024-11-02 10:09:33|04866|44228|9064|545.97B|545970000000|1592|2137561|-37.38|45|2025-02-10|15/12/2024||83.88||507690000000|1592|1|2024-11-05|15/09/2024||12.91||440880000000|1592|1
2024-11-02 10:09:42|04867|946175|5444|463.39B|463390000000|7274|179168|0.08|40|2025-02-04|15/12/2024||||47000000000|7274|1|2024-10-31|15/09/2024|172.26||44310000000|46000000000|6981|1
2024-11-02 10:09:52|04868|946092|2212|595.55B|595550000000|2994.5|1104092|-6.48|40|2025-02-18|15/12/2024||61.95||335190000000|2994.5|1|2024-10-29|15/09/2024|26.4|29.49|301850000000|293600000000|2635|1
2024-11-02 10:10:03|04869|952774|8279|376.82B|376820000000|9202|53918|18.11|39|2025-02-18|15/12/2024||||188930000000|9202|1|2024-11-11|15/09/2024||||182200000000|9202|1
2024-11-02 10:10:16|04870|44226|6506|1.14T|1140000000000|4378|1571277|-15.56|48|2025-01-14|15/11/2024||80.5||137010000000|4378|1|2024-10-04|15/08/2024|33.1|40.25|129170000000|137800000000|5002|1
2024-11-02 10:10:28|04871|44291|6841|879.05B|879050000000|3379|733818|25.36|46|2025-02-11|15/12/2024||||144800000000|3379|1|2024-11-05|15/09/2024||48.7||140670000000|3379|1
2024-11-02 10:10:42|04872|44230|5101|498.79B|498790000000|3102|575129|9.34|45|2025-02-14|15/12/2024||164.65||303240000000|3102|1|2024-11-14|15/09/2024||116||270170000000|3102|1
2024-11-02 10:10:52|04873|953009|9861|199.25B|199250000000|3079|506589|-12.1|39|2025-01-09|15/11/2024||||47600000000|3079|1|2024-10-09|15/08/2024|23.68||51770000000|48160000000|3048|1
2024-11-02 10:11:01|04874|44195|4689|2.95T|2950000000000|414.1|13957676|3.45|35|2025-02-11|15/12/2024||1.68||504190000000|414.10000610352|1|2024-11-05|15/09/2024||3.55||473530000000|414.10000610352|1
2024-11-02 10:11:12|04875|952499|7164|372.73B|372730000000|5500|137674|15.01|39|2025-02-10|15/12/2024||||11450000000|5500|1|2024-11-05|15/09/2024||||11320000000|5500|1
2024-11-02 10:11:22|04876|946258|7550|1.18T|1180000000000|7514|558468|-4.92|40|2025-02-11|15/12/2024||||279000000000|7514|1|2024-11-12|15/09/2024||||276520000000|7514|1
2024-11-02 10:11:34|04877|946140|4205|298.44B|298440000000|1433|955473|17.51|40|2025-01-30|15/12/2024||25.23||103700000000|1433|1|2024-10-28|15/09/2024|19.7|31.45|107250000000|103130000000|1321|1
2024-11-02 10:11:45|04878|946113|3092|1.42T|1420000000000|4792|1514863|59.31|40|2025-01-30|15/12/2024||46.06||61900000000|4792|1|2024-10-31|15/09/2024|33.75|33.9|48410000000|48630000000|4883|1
2024-11-02 10:11:56|04879|44176|6366|75.65B|75650000000|292|1332632|-16.33|46|2025-01-29|15/12/2024||||110000000000|292|1|2024-11-05|15/09/2024||||130000000000|292|1
2024-11-02 10:12:08|04880|44197|7762|221.39B|221390000000|908|1209271|3.53|46|2025-02-12|15/12/2024||||85340000000|908|1|2024-11-11|15/09/2024||19.4||78700000000|908|1
2024-11-02 10:12:19|04881|44131|5803|1.5T|1500000000000|5430|8256034|396.34|45|2025-02-10|15/12/2024||63.94||226200000000|5430|1|2024-11-07|15/09/2024||66.52||225130000000|5430|1
2024-11-02 10:12:31|04882|44331|7004|173.58B|173580000000|1030|840339|28.27|45|2025-02-10|15/12/2024||33||142870000000|1030|1|2024-11-07|15/09/2024||21||130150000000|1030|1
2024-11-02 10:12:42|04883|44118|8628|209.92B|209920000000|816|711931|8.51|45|2025-01-23|15/12/2024||||11750000000|816|1|2024-10-29|15/09/2024|12.44||10390000000|11710000000|786|1
2024-11-02 10:12:52|04884|44326|7003|112.19B|112190000000|1112|10249448|160.42|45|2025-02-06|15/12/2024||||79700000000|1112|1|2024-11-12|15/09/2024||||77000000000|1112|1
2024-11-02 10:13:03|04885|44245|5202|33.77B|33770000000.000004|369|979423|-45.97|45|2025-01-30|15/12/2024||||206300000000|369|1|2024-11-08|15/09/2024||||199250000000|369|1
2024-11-02 10:13:21|04886|44251|6703|85.15B|85150000000|982|350165|4.91|44|2024-11-07|15/09/2024|||||982|1|2024-08-08|15/06/2024|20.82||97940000000||868|1
2024-11-02 10:13:34|04887|44300|5541|26.62B|26620000000|1365|193397|5.24|45|2024-11-08|15/09/2024|||||1365|1|2024-08-08|15/06/2024|15.48||3450000000||1281|1
2024-11-02 10:13:47|04888|44258|9412|245.39B|245390000000|866|700931|23.54|45|2025-02-05|15/12/2024||||31380000000|866|1|2024-11-06|15/09/2024||||30530000000|866|1
2024-11-02 10:13:59|04889|44320|5707|12.84B|12840000000|946|266402|-41.39|45|2024-11-11|15/09/2024|||||946|1|2024-08-09|15/06/2024|192.61||34890000000|34900000000|664|1
2024-11-02 10:14:09|04890|44239|3103|16.66B|16660000000|289|1855885|47.45|45|2024-11-08|15/09/2024||||61500000000|289|1|2024-08-06|15/06/2024|34.28||30660000000|30000000000|231|1
2024-11-02 10:14:16|04891|949806|ATM|4.11B|4110000000.0000005|5.71|2482316|45.66|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2024-11-02 10:14:25|04892|7433|ABG|1.06B|1060000000|1.19|798328|19.6|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
2024-11-02 10:14:33|04893|7722|ABC|2.09B|2089999999.9999998|3.19|1806146|60.3|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
2024-11-02 10:14:41|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
2024-11-02 10:14:50|04895|618|AGL|7.08B|7080000000|10.53|2508845|0.1|23|2024-11-27|15/09/2024|||||10.529999732971|1|2024-08-13|15/06/2024||0.5641||6158000000|10.89999961853|1
2024-11-02 10:15:00|04896|7462|ALQ|6.79B|6790000000|14.02|1188974|30.18|27|2024-11-18|15/09/2024||32.00||1236000000|14.020000457764|1|2024-07-24|15/06/2024|||||14.930000305176|1
2024-11-02 10:15:16|04897|101951|ALU|9.01B|9010000000|68.33|712242|66.94|25|2024-10-10|15/09/2024|||||68.330001831055|1|2024-08-19|15/06/2024||0.35||179600000|68.330001831055|1
2024-11-02 10:15:30|04898|629|AWC|4.21B|4210000000|1.45|13183453|84.71|30|2024-10-16|15/09/2024|||||1.4500000476837|1|2024-08-19|15/06/2024||0.01|||1.4500000476837|1
2024-11-02 10:15:40|04899|621|AMC|22.59B|22590000000|16.01|1437900|17.2|35|2025-02-04|15/12/2024||0.2405||5090000000|16.010000228882|1|2024-10-31|15/09/2024|0.2467|0.2451|5110000000|5140000000|16.569999694824|1
2024-11-02 10:15:47|04900|630|AMP|3.62B|3620000000|1.43|10840765|37.5|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
2024-11-02 10:15:58|04901|1161838|ALD|6.75B|6750000000|28.31|1328848|-12.22|27|2024-10-28|15/09/2024|||||28.120000839233|1|2024-08-18|15/06/2024||136.00||15737000000|32.090000152588|1
2024-11-02 10:16:07|04902|7689|ANN|4.47B|4470000000|30.91|404159|42.11|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
2024-11-02 10:16:16|04903|636|ANZ|92.41B|92410000000|31.07|4709689|22.47|38|2024-11-08|15/09/2024||101.47||10406000000|31.069999694824|1|2024-08-19|15/06/2024|||||29.590000152588|1
2024-11-02 10:16:23|04904|7374|APE|2.83B|2830000000|10.96|823400|-17.16|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
2024-11-02 10:16:34|04905|7596|APA|8.81B|8810000000|6.8|3502212|-17.27|26|2024-12-11|15/09/2024|||||6.8000001907349|1|2024-08-27|15/06/2024||0.12|||7.9000000953674|1
2024-11-02 10:16:42|04906|947527|APX|485.61M|485610000|1.92|13238398|115.41|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
2024-11-02 10:16:51|04907|7778|ARB|3.44B|3440000000|41.42|139040|36.97|19|2024-08-20|15/06/2024||58.65||357500000|40.220001220703|1|2024-05-29|15/03/2024|||171400000|171400000|36.450000762939|1
2024-11-02 10:17:07|04908|7387|ALL|38.71B|38710000000|61.5|1007566|57.29|38|2025-01-23|15/12/2024|||||61.5|1|2024-11-13|15/09/2024||112.00||3082000000|61.5|1
2024-11-02 10:17:20|04909|633|ASX|12.43B|12430000000|64.13|352783|12.65|37|2024-10-28|15/09/2024|||||67.470001220703|1|2024-08-16|15/06/2024||125.93||527450000|64|1
2024-11-02 10:17:32|04910|32445|ALX|7.02B|7020000000|4.84|2614581|-10.37|37|2024-10-17|15/09/2024|||||4.8499999046326|1|2024-08-28|15/06/2024||||180000000|5.0700001716614|1
2024-11-02 10:17:41|04911|7786|AUB|3.71B|3710000000|31.82|566042|16.99|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
2024-11-02 10:17:52|04912|14232|AIA|11.05B|11050000000|6.56|705806|-6.42|36|2024-11-27|15/09/2024|||||6.5599999427795|1|2024-08-21|15/06/2024|||||6.9000000953674|1
2024-11-02 10:18:00|04913|32570|AZJ|6.14B|6140000000|3.4|10619953|-1.45|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
2024-11-02 10:18:11|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
2024-11-02 10:18:19|04915|7470|ASB|1.14B|1140000000|3.16|946649|82.66|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
2024-11-02 10:18:27|04916|7793|BOQ|4.25B|4250000000|6.45|2301656|22.62|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
2024-11-02 10:18:37|04917|947573|BAP|1.53B|1530000000|4.51|767766|-19.61|26|2024-11-27|15/09/2024|||||4.5100002288818|1|2024-08-20|15/06/2024||24.00||1100000000|4.9699997901917|1
2024-11-02 10:18:47|04918|7466|BPT|2.88B|2880000000|1.265|8424724|-18.12|40|2025-02-17|15/12/2024||6.45||433000000|1.2649999856949|1|2024-10-18|15/09/2024|||427000000|415000000|1.2200000286102|1
2024-11-02 10:18:55|04919|101956|BGA|1.57B|1570000000|5.14|752556|83.57|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
2024-11-02 10:19:05|04920|7528|BEN|6.94B|6940000000|12.26|1461876|37.91|19|2023-02-20|15/12/2022|0.4|39.53|1620000000|875010000|9.6099996566772|1|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000|10.779999732971|1
2024-11-02 10:19:16|04921|617|BHP|216.99B|216990000000|42.78|8690770|-5.73|29|2025-02-17|15/12/2024||1.17||29432000000|42.779998779297|1|2024-10-16|15/09/2024|||||44.009998321533|1
2024-11-02 10:19:25|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
2024-11-02 10:19:34|04923|620|BSL|9B|9000000000|20.56|1697177|7.42|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
2024-11-02 10:19:43|04924|7411|BLD|6.3B|6300000000|5.83|2123395|33.35|32|2023-10-30|15/09/2023|||||4.3239998817444|1|2023-08-09|15/06/2023||5.05||1631000000|4.1710000038147|1
2024-11-02 10:19:52|04925|631|BXB|25.74B|25740000000|18.51|3569607|39.07|30|2024-10-24|15/09/2024|||1680000000||18.569999694824|1|2024-08-20|15/06/2024||0.26||3378000000|15.710000038147|1
2024-11-02 10:20:02|04926|39192|BRG|4.48B|4480000000|31.13|275000|43.13|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
2024-11-02 10:20:13|04927|7541|BKW|4.13B|4130000000|27.05|199868|8.77|18|2023-03-23|15/01/2023|2.37||583900000||23.040000915527|1|2022-09-21|15/07/2022|1.9||558200000||21.690000534058|1
2024-11-02 10:20:23|04928|7694|BWP|2.44B|2440000000|3.42|1157090|2.4|34|2024-11-27|15/09/2024|||||3.420000076294|1|2024-08-13|15/06/2024||9.00|||3.539999961853|1
2024-11-02 10:20:32|04929|32468|CAR|14.06B|14060000000|37.23|770664|30.36|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
2024-11-02 10:20:39|04930|102024|CIP|1.93B|1930000000|3.04|1404520|4.47|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
2024-11-02 10:20:51|04931|7288|CGF|4.1B|4099999999.9999995|6|2962550|0.33|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
2024-11-02 10:21:00|04932|947653|CIA|6.09M|6090000|6.14|1815543|-19.63|35|2025-01-30|15/12/2024||0.1561||489910000|6.1399998664856|1|2024-10-30|15/09/2024|0.0438|0.1086|384430000|427400000|5.9000000953674|1
2024-11-02 10:21:10|04933|7654|CHC|7.09B|7090000000|15|2308338|59.24|30|2025-02-21|15/12/2024||0.4203||359950000|15|1|2024-11-27|15/09/2024|||||15|1
2024-11-02 10:21:18|04934|993190|CLW|2.77B|2770000000|3.86|1448603|22.54|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
2024-11-02 10:21:26|04935|13574|CQR|1.95B|1950000000|3.36|1299294|6.67|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
2024-11-02 10:21:33|04936|14585|CNU|3.45B|3450000000|8.01|449119|17.79|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2024-11-02 10:21:42|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
2024-11-02 10:21:55|04938|8681|CWY|6.02B|6020000000|2.7|3720782|17.39|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
2024-11-02 10:22:03|04939|7384|CUV|685.77M|685770000|13.73|86299|-8.04|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
2024-11-02 10:22:15|04940|7383|COH|18.66B|18660000000|285.05|179466|15.91|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
2024-11-02 10:22:24|04941|7255|CDA|2.85B|2850000000|15.72|409014|96.25|32|2024-11-27|15/09/2024|||||15.720000267029|1|2024-08-21|15/06/2024||17.10|||12.859999656677|1
2024-11-02 10:22:35|04942|1099590|COL|23.52B|23520000000|17.61|2568632|14.87|32|2025-01-05|15/12/2024||45.00||12540000000|17.610000610352|1|2024-10-30|15/09/2024||||11030000000|18.129999160767|1
2024-11-02 10:22:47|04943|101963|CKF|974.33M|974330000|8.27|455109|-12.02|33|2024-12-02|15/10/2024||17.50||701400000|8.2700004577637|1|2024-08-19|15/07/2024|||||8.920000076294|1
2024-11-02 10:22:57|04944|625|CBA|238.88B|238880000000|142.09|2159545|44.36|32|2024-11-12|15/09/2024||||6800000000|142.08999633789|1|2024-08-13|15/06/2024||270.50|6680000000|6680000000|130.5299987793|1
2024-11-02 10:23:06|04945|7765|CPU|15.38B|15380000000|26.22|1497489|5.81|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
2024-11-02 10:23:19|04946|101966|CTD|1.68B|1680000000|11.8|793026|-29.85|29|2024-11-27|15/09/2024|||||11.800000190735|1|2024-08-20|15/06/2024||62.57||450260000|12.930000305176|1
2024-11-02 10:23:27|04947|958287|CGC|1.48B|1480000000|3.19|2371845|2.9|24|2024-02-28|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2024-11-02 10:23:37|04948|7774|CCP|1.17B|1170000000|17.17|145438|40.16|34|2024-11-27|15/09/2024|||||17.170000076294|1|2024-07-29|15/06/2024||71.00||251700000|14.789999961853|1
2024-11-02 10:23:46|04949|7194|CMW|1.06B|1060000000|0.405|1900860|15.71|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
2024-11-02 10:23:53|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
2024-11-02 10:24:01|04951|623|CSL|136.36B|136360000000.00002|281.62|621272|18.28|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
2024-11-02 10:24:09|04952|7215|CSR|4.3B|4300000000|8.97|2489538|58.48|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
2024-11-02 10:24:20|04953|1167286|DRR|1.99B|1990000000|3.77|1820494|-20.8|16|2024-11-27|15/09/2024|||||3.7699999809265|1|2024-08-19|15/06/2024|||58500000|58500000|3.75|1
2024-11-02 10:24:29|04954|10538|DXS|7.58B|7580000000|7.07|4760200|5.21|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
2024-11-02 10:24:36|04955|1055046|DHG|1.91B|1910000000|3.02|1099922|-16.11|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
2024-11-02 10:24:49|04956|7642|DMP|3.09B|3090000000|33.45|500899|-34.82|38|2024-11-06|15/09/2024|||||33.450000762939|1|2024-08-20|15/06/2024||0.75||1278000000|33.759998321533|1
2024-11-02 10:24:58|04957|7486|DOW|3.69B|3690000000|5.51|1316729|46.15|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
2024-11-02 10:25:06|04958|9260|ELD|1.35B|1350000000|8.54|391821|42.33|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
2024-11-02 10:25:21|04959|947762|EML|242.12M|242120000|0.64|1958175|-46.67|31|2024-11-20|15/09/2024|||||0.63999998569489|1|2024-08-27|15/06/2024||3.40||150900000|0.7950000166893|1
2024-11-02 10:25:34|04960|32564|EVN|10.2B|10200000000|5.13|9611480|45.74|37|2025-02-12|15/12/2024||0.08||1460000000|5.1300001144409|1|2024-10-16|15/09/2024|0.00||||4.6900000572205|1
2024-11-02 10:25:41|04961|14268|FPH|19.22B|19220000000|32.97|457223|67.11|18|2024-11-27|15/09/2024||0.1842||829540000|32.970001220703|1|2024-08-28|15/06/2024|||||32.389999389648|1
2024-11-02 10:25:49|04962|13822|FBU|2.91B|2910000000|2.74|1296625|-31.84|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2024-11-02 10:25:58|04963|7385|FLT|3.47B|3470000000|15.73|1506910|-16.82|26|2024-11-13|15/09/2024|||||15.729999542236|1|2024-08-27|15/06/2024||60.37||1452000000|19.64999961853|1
2024-11-02 10:26:07|04964|628|FMG|59.95B|59950000000|19.49|10674767|-16.17|27|2025-02-19|15/12/2024||0.491||9180000000|19.489999771118|1|2024-10-28|15/09/2024|||||18.989999771118|1
2024-11-02 10:26:18|04965|32466|GEM|1.08B|1080000000|1.34|1705358|39.58|29|2024-11-27|15/09/2024|||||1.3400000333786|1|2024-08-21|15/06/2024|||||1.3700000047684|1
2024-11-02 10:26:29|04966|40369|GOR|2.14B|2140000000.0000002|1.975|4513847|6.47|27|2024-10-29|15/09/2024|||||1.9049999713898|1|2024-08-25|15/06/2024||0.07||227220000|1.8200000524521|1
2024-11-02 10:26:37|04967|638|GMG|69.79B|69790000000|36.51|3552930|68.48|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
2024-11-02 10:26:45|04968|637|GPT|9.02B|9020000000|4.71|6081897|23.62|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
2024-11-02 10:26:55|04969|7471|GNC|1.98B|1980000000|8.97|614451|31.54|27|2024-11-13|15/09/2024||10.70||2210000000|8.9700002670288|1|2024-08-28|15/06/2024|||||8.5100002288818|1
2024-11-02 10:27:03|04970|18522|GOZ|1.98B|1980000000|2.62|618157|27.18|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
2024-11-02 10:27:10|04971|7355|AOV|1.49B|1490000000|10.6|293300|-2.84|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
2024-11-02 10:27:23|04972|7228|HVN|5.64B|5640000000|4.53|1995488|23.43|39|2024-10-28|15/09/2024|||||4.5999999046326|1|2024-08-29|15/06/2024||11.00||1933000000|4.9299998283386|1
2024-11-02 10:27:33|04973|947866|HUB|5.64B|5640000000|69.53|288956|118.79|32|2024-11-28|15/09/2024|||||69.529998779297|1|2024-08-19|15/06/2024||52.10||177430000|51.040000915527|1
2024-11-02 10:27:41|04974|961867|IEL|3.89B|3890000000|13.99|941448|-38.48|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
2024-11-02 10:27:51|04975|7714|IGO|4.02B|4019999999.9999995|5.31|4557830|-43.21|38|2025-02-19|15/12/2024||0.1644||455380000|5.3099999427795|1|2024-10-27|15/09/2024|||143100000||5.3099999427795|1
2024-11-02 10:28:02|04976|7635|ILU|2.57B|2570000000|6|1819100|-18.26|37|2024-10-21|15/09/2024|||232000000||6.2399997711182|1|2024-08-20|15/06/2024||16.00|338000000|338000000|5.6999998092651|1
2024-11-02 10:28:11|04977|7569|IPL|5.66B|5660000000|2.99|5258822|23.27|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
2024-11-02 10:28:20|04978|7553|INA|1.92B|1920000000|4.71|864917|16.01|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
2024-11-02 10:28:27|04979|993193|ING|1.08B|1080000000|2.9|2007359|-25.83|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
2024-11-02 10:28:37|04980|627|IAG|17.92B|17920000000|7.39|4972334|27.19|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2024-11-02 10:28:46|04981|7379|IVC|1.81B|1810000000|12.67|480823|0.08|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2024-11-02 10:28:56|04982|7333|IFL|2.21B|2210000000|3.31|2505142|56.87|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
2024-11-02 10:29:07|04983|942738|IPH|1.49B|1490000000|5.4|903991|-21.97|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
2024-11-02 10:29:17|04984|7558|IRE|1.78B|1780000000|9.87|582161|91.28|30|2024-11-07|15/09/2024|||||9.8699998855591|1|2024-08-18|15/06/2024||14.80||308400000|10.489999771118|1
2024-11-02 10:29:27|04985|7220|JHX|20.62B|20620000000|48.02|1126603|17.49|46|2025-02-18|15/12/2024||0.3551||992380000|48.020000457764|1|2024-11-12|15/09/2024||0.3351||976880000|48.020000457764|1
2024-11-02 10:29:34|04986|32565|JHG|10.02B|10020000000|39.49|119259|6.01|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2024-11-02 10:29:44|04987|7274|JBH|8.95B|8950000000|81.83|397911|78.4|39|2024-10-30|15/09/2024|||||79.849998474121|1|2024-08-11|15/06/2024||133.00||2030000000|67.370002746582|1
2024-11-02 10:29:54|04988|985811|KGN|473.07M|473070000|4.73|506844|0.21|24|2024-11-27|15/09/2024|||||4.7300000190735|1|2024-08-25|15/06/2024|||105600000|105600000|4.3400001525879|1
2024-11-02 10:30:04|04989|626|LLC|4.6B|4600000000|6.72|1616032|6.5|31|2025-02-19|15/12/2024||0.4627||5225000000|6.7199997901917|1|2024-11-27|15/09/2024|||||6.7199997901917|1
2024-11-02 10:30:13|04990|960731|LNK|1.19B|1190000000|2.25|2919786|84.43|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
2024-11-02 10:30:27|04991|7473|LYC|7.27B|7270000000|7.78|2858451|9.12|34|2025-02-27|15/12/2024||0.0863||231300000|7.7800002098083|1|2024-10-29|15/09/2024|0.0123|0.04|120500000|193000000|7.5199999809265|1
2024-11-02 10:30:37|04992|624|MQG|81.07B|81070000000|223.2|595998|39.16|37|2024-11-01|15/09/2024||424.28||7286000000|231.50999450684|1|2024-07-24|15/06/2024|||||207.85000610352|1
2024-11-02 10:30:46|04993|32451|MFG|1.9B|1900000000|10.64|716359|58.57|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
2024-11-02 10:30:59|04994|946358|MPL|9.78B|9780000000|3.55|7679397|3.2|24|2025-02-20|15/12/2024||0.1024||4010000000|3.5499999523163|1|2024-11-27|15/09/2024|||||3.5499999523163|1
2024-11-02 10:31:08|04995|962367|MP1|1.09B|1090000000|6.81|1256256|-31.42|33|2025-02-20|15/12/2024||0.0838||114670000|6.8099999427795|1|2024-11-04|15/09/2024||||52600000|6.8099999427795|1
2024-11-02 10:31:22|04996|7590|MSB|1.5B|1500000000|1.31|4678599|278.55|41|2025-02-20|15/12/2024||-0.0265||9910000|1.3099999427795|1|2024-11-20|15/09/2024||-0.0209||9250000|1.3099999427795|1
2024-11-02 10:31:38|04997|7566|MTS|3.33B|3330000000|3.03|3545472|-18.55|27|2024-12-02|15/10/2024||15.15||5508000000|3.0299999713898|1|2024-10-02|15/07/2024|||||3.6199998855591|1
2024-11-02 10:31:47|04998|7720|MIN|7.92B|7920000000|40.61|2280198|-31.92|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
2024-11-02 10:31:58|04999|7619|MGR|8.48B|8480000000|2.15|14208663|12.86|37|2024-10-22|15/09/2024|||||2.1900000572205|1|2024-08-07|15/06/2024||8.00||1193000000|2.0499999523163|1
2024-11-02 10:32:07|05000|7311|MND|1.24B|1240000000|12.61|246941|-11.45|35|2024-11-27|15/09/2024|||||12.609999656677|1|2024-08-19|15/06/2024||30.70||971090000|11.930000305176|1
2024-11-02 10:32:20|05001|18557|NAN|970.78M|970780000|3.2|1087860|-17.31|33|2024-11-01|15/09/2024|||||3.2000000476837|1|2024-08-26|15/06/2024||1.77||88890000|2.710000038147|1
2024-11-02 10:32:30|05002|7788|NAB|117.13B|117130000000|38.21|4134446|33.74|36|2024-11-07|15/09/2024||106.78||10127000000|38.209999084473|1|2024-08-15|15/06/2024|||||35.790000915527|1
2024-11-02 10:32:42|05003|102032|NSR|3.47B|3470000000|2.51|4144209|23.65|33|2024-11-27|15/09/2024|||||2.5099999904633|1|2024-08-20|15/06/2024||6.00||175620000|2.420000076294|1
2024-11-02 10:32:50|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
2024-11-02 10:32:58|05005|1055094|NWL|6.83B|6830000000|27.97|387867|110.3|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
2024-11-02 10:33:07|05006|7695|NCM|20.82B|20820000000|23.35|4789321|0|27|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2024-11-02 10:33:18|05007|41354|NWS|24.19B|24190000000|44.4|119103|30.78|42|2025-02-06|15/12/2024||0.437||3990000000|44.400001525879|1|2024-11-07|15/09/2024||0.2505||3840000000|44.400001525879|1
2024-11-02 10:33:28|05008|40380|NXT|10.41B|10410000000|16.26|2658232|34.35|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
2024-11-02 10:33:37|05009|14292|NHF|2.82B|2820000000|5.81|1612520|-20.19|28|2025-02-24|15/12/2024||0.1893||1810000000|5.8099999427795|1|2024-11-04|15/09/2024|||||5.8099999427795|1
2024-11-02 10:33:45|05010|1089517|NIC|3.95B|3950000000|0.92|5215483|12.88|17|2025-02-26|15/12/2024||0.0149||899820000|0.9200000166893|1|2024-11-27|15/09/2024|||||0.9200000166893|1
2024-11-02 10:33:52|05011|985597|NEC|1.84B|1840000000|1.16|3636377|-38.3|15|2023-02-23|15/12/2022|0.11|11.75|1410000000|1309000000|2.0599999427795|1|2022-08-24|15/06/2022|0.05|7.00|1360000000|1346000000|1.9800000190735|1
2024-11-02 10:34:02|05012|39197|NST|20.19B|20190000000|17.58|4023521|51.81|38|2025-02-18|15/12/2024||0.5||2240000000|17.579999923706|1|2024-10-23|15/09/2024|0.00||||17.469999313354|1
2024-11-02 10:34:09|05013|13870|NWH|1.78B|1780000000|3.87|1147541|52.36|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
2024-11-02 10:34:19|05014|7506|NUF|1.48B|1480000000|3.87|1165637|-11.64|37|2024-11-14|15/09/2024|||||3.8699998855591|1|2024-08-28|15/06/2024|||||4.0100002288818|1
2024-11-02 10:34:27|05015|1167776|NXL|2.48B|2480000000|7.55|1892509|439.29|15|2024-11-27|15/09/2024|||||7.5500001907349|1|2024-08-18|15/06/2024|||||3.4900000095367|1
2024-11-02 10:34:35|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
2024-11-02 10:34:43|05017|18532|OBL|248.67M|248670000|0.88|601598|-41.91|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
2024-11-02 10:34:52|05018|7420|ORI|8.39B|8390000000.000001|17.23|956036|17.45|27|2024-11-14|15/09/2024||59.00||4134000000|17.229999542236|1|2024-08-07|15/06/2024|||||17.35000038147|1
2024-11-02 10:35:02|05019|7710|ORG|16.7B|16700000000|9.72|3894291|14.76|37|2024-11-27|15/09/2024||||645000000|9.7200002670288|1|2024-08-14|15/06/2024|||||10.520000457764|1
2024-11-02 10:35:12|05020|985599|ORA|3.2B|3200000000|2.39|6100096|-3.24|22|2024-11-27|15/09/2024|||||2.3900001049042|1|2024-08-13|15/06/2024||10.37||2611000000|1.9049999713898|1
2024-11-02 10:35:22|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
2024-11-02 10:35:33|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
2024-11-02 10:35:43|05023|7674|PRN|1.08B|1080000000|1.165|2556285|8.88|35|2024-11-29|15/09/2024|||||1.164999961853|1|2024-08-19|15/06/2024||0.09||1804000000|1.0199999809265|1
2024-11-02 10:35:53|05024|7625|PPT|2.24B|2240000000|20.27|369907|3|36|2024-10-17|15/09/2024|||||19.760000228882|1|2024-08-28|15/06/2024||99.65||669430000|20.60000038147|1
2024-11-02 10:36:04|05025|13576|PRU|3.88B|3880000000|2.82|4324354|66.37|38|2024-05-10|15/03/2024|||||2.2999999523163|1|2024-02-22|15/12/2023|||||1.6799999475479|1
2024-11-02 10:36:13|05026|948096|PLS|8.7B|8700000000|2.89|26044965|-20.6|21|2024-10-29|15/09/2024||56.00|210000000|490000|2.829999923706|1|2024-08-25|15/06/2024||7.00|305000000|305000000|2.9800000190735|1
2024-11-02 10:36:21|05027|10545|PTM|692.16M|692160000|1.24|2283924|7.83|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
2024-11-02 10:36:30|05028|1137433|PBH|284.95M|284950000|0.86|1655481|114.88|23|2025-02-27|15/12/2024||-43.00||507720000|0.86000001430511|1|2024-11-01|15/09/2024|||||0.79000002145767|1
2024-11-02 10:36:39|05029|32481|PNV|1.4B|1400000000|2.02|1358997|61.6|25|2024-11-27|15/09/2024||||14200000|2.0199999809265|1|2024-08-23|15/06/2024||-0.10||55050000|2.5899999141693|1
2024-11-02 10:36:49|05030|7738|PMV|5.29B|5290000000|33.14|297888|42.23|37|2025-01-01|15/10/2024|||||33.139999389648|1|2024-09-23|15/07/2024||60.00||736850000|34.290000915527|1
2024-11-02 10:36:59|05031|8583|HLS|1.15B|1150000000|1.585|2474785|-7.44|31|2024-11-04|15/09/2024|||||1.585000038147|1|2024-08-20|15/06/2024||3.65||904630000|1.4700000286102|1
2024-11-02 10:37:10|05032|948097|PME|20.46B|20460000000|195.8|234788|145.09|31|2025-02-18|15/12/2024||0.4636||93280000|195.80000305176|1|2024-11-27|15/09/2024|||||195.80000305176|1
2024-11-02 10:37:21|05033|985603|QAN|12.29B|12290000000|8.17|6528928|60.83|34|2024-11-04|15/09/2024|||||8.170000076294|1|2024-08-28|15/06/2024||0.35||10530000000|6.3600001335144|1
2024-11-02 10:37:30|05034|8592|QBE|25.71B|25710000000|17.08|4043160|8.03|30|2024-11-27|15/09/2024|||||17.079999923706|1|2024-08-08|15/06/2024||0.56||10808000000|16.370000839233|1
2024-11-02 10:37:39|05035|14304|QUB|6.54B|6540000000|3.7|2554079|33.09|26|2024-11-27|15/09/2024|||||3.7000000476837|1|2024-08-21|15/06/2024||5.90||1657000000|3.8599998950958|1
2024-11-02 10:37:49|05036|14307|RMS|2.69B|2690000000|2.33|3793837|42.51|30|2024-10-28|15/09/2024|||211000000|153000000|2.420000076294|1|2024-08-25|15/06/2024|||278000000|278000000|2.0899999141693|1
2024-11-02 10:37:59|05037|8604|RHC|9B|9000000000|39.28|621412|-21.89|29|2024-11-14|15/09/2024|||||39.279998779297|1|2024-08-29|15/06/2024||79.42||8566000000|43.889999389648|1
2024-11-02 10:38:14|05038|8599|REA|30.08B|30080000000|227.89|178350|49.84|39|2024-11-08|15/09/2024|||||227.88999938965|1|2024-08-08|15/06/2024||172.00|394000000|375500000|190.78999328613|1
2024-11-02 10:38:25|05039|8601|REH|14.65B|14650000000|22.68|448343|26.77|28|2024-10-23|15/09/2024|||2360000000||26.39999961853|1|2024-08-18|15/06/2024||27.50||4503000000|27.10000038147|1
2024-11-02 10:38:34|05040|32462|RRL|2.04B|2040000000|2.7|4948750|55.62|38|2024-10-28|15/09/2024|||||2.7999999523163|1|2024-08-21|15/06/2024||2.00|404000000|404000000|1.6900000572205|1
2024-11-02 10:38:42|05041|977693|RWC|3.94B|3940000000|5.07|2344442|40.83|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2024-11-02 10:38:50|05042|8610|RMD|54.66B|54660000000|37|1551399|57.85|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2024-11-02 10:38:58|05043|8616|RSG|1.69B|1690000000|0.795|14840780|117.81|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
2024-11-02 10:39:09|05044|8607|RIO|168.99B|168990000000|121.33|1498624|-0.35|29|2024-10-15|15/09/2024|||||121|1|2024-07-30|15/06/2024||3.92||27774000000|115.87000274658|1
2024-11-02 10:39:18|05045|8656|STO|22.13B|22130000000|6.83|8170924|-9.05|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
2024-11-02 10:39:25|05046|102935|SCG|17.98B|17980000000|3.46|11746306|37.3|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
2024-11-02 10:39:38|05047|8624|SEK|8.69B|8690000000|24.44|1234223|12.94|37|2024-11-27|15/09/2024|||||24.440000534058|1|2024-08-12|15/06/2024||34.00||643000000|21.809999465942|1
2024-11-02 10:39:47|05048|8626|SVW|16.83B|16829999999.999998|41.45|576222|44.73|35|2024-11-11|15/09/2024|||||41.450000762939|1|2024-08-13|15/06/2024||108.50||5242000000|37.130001068115|1
2024-11-02 10:39:55|05049|40384|RGN|2.53B|2530000000|2.18|2615830|6.86|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
2024-11-02 10:40:04|05050|32454|SLR|1.49B|1490000000|1.565|4567824|46.95|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
2024-11-02 10:40:17|05051|8629|SGM|2.44B|2440000000|12.62|407857|0.08|36|2024-10-28|15/09/2024|||||12.909999847412|1|2024-08-19|15/06/2024||46.33||5135000000|11.109999656677|1
2024-11-02 10:40:27|05052|14315|SKC|944.97M|944970000|1.25|327473|-27.11|38|2024-11-27|15/09/2024|||||1.2549999952316|1|2024-08-21|15/06/2024|||||1.4299999475479|1
2024-11-02 10:40:36|05053|8635|SHL|12.79B|12790000000|26.64|912998|-8.77|31|2024-11-14|15/09/2024|||||26.639999389648|1|2024-08-21|15/06/2024||0.73||4030000000|27.540000915527|1
2024-11-02 10:40:44|05054|953541|S32|16.77B|16770000000|3.72|16663977|12.05|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
2024-11-02 10:40:53|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
2024-11-02 10:41:02|05056|8670|SPK|4.83B|4830000000|2.64|2136056|-42.98|36|2024-11-01|15/09/2024|||||2.6500000953674|1|2024-08-22|15/06/2024|||||3.9400000572205|1
2024-11-02 10:41:11|05057|8620|SBM|376.44M|376440000|0.46|4372221|155.56|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
2024-11-02 10:41:26|05058|32444|SGR_OLD|644.97M|644970000|0.45|10552523|-16.67|37|2024-11-27|15/09/2024|||||0.27000001072884|1|2024-08-30|15/06/2024||0.90||878000000|0.44999998807907|1
2024-11-02 10:41:36|05059|102031|SDF|5.99B|5990000000|5.43|3290598|-0.73|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
2024-11-02 10:41:50|05060|8631|SGP|12.24B|12240000000|5.14|5917559|40.44|29|2024-10-20|15/09/2024|||||5.3299999237061|1|2024-08-21|15/06/2024||18.00||1466000000|4.5700001716614|1
2024-11-02 10:42:01|05061|8659|SUN|22.57B|22570000000|17.76|2428420|30.97|31|2024-11-27|15/09/2024|||||17.760000228882|1|2024-08-18|15/06/2024||55.20||6874000000|17.180000305176|1
2024-11-02 10:42:11|05062|8658|SUL|3.21B|3210000000|14.23|609705|6.99|21|2023-02-16|15/12/2022|0.63|50.00|1960000000|1626000000|11.736213684082|1|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000|10.363556861877|1
2024-11-02 10:42:20|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
2024-11-02 10:42:30|05064|8664|TAH|1.04B|1040000000|0.455|9157204|-44.17|37|2024-10-28|15/09/2024|||||0.45500001311302|1|2024-08-28|15/06/2024||1.00||1185000000|0.56499999761581|1
2024-11-02 10:42:39|05065|8679|TNE|7.92B|7920000000|24.31|666679|60.67|24|2024-11-19|15/09/2024||0.2199||253020000|24.309999465942|1|2024-07-16|15/06/2024||37.00||485000000|18.979999542236|1
2024-11-02 10:42:48|05066|8677|TLS|44.09B|44090000000|3.82|21455198|-0.78|36|2024-10-28|15/09/2024|||||3.8699998855591|1|2024-08-14|15/06/2024||9.90||11926000000|3.8699998855591|1
2024-11-02 10:42:59|05067|13578|TPG|8.36B|8359999999.999999|4.51|1151049|-14.1|31|2024-11-27|15/09/2024|||||4.5100002288818|1|2024-08-29|15/06/2024|||||4.6500000953674|1
2024-11-02 10:43:08|05068|8668|TCL|39.17B|39170000000|12.62|4224229|4.64|36|2024-11-27|15/09/2024|||||12.619999885559|1|2024-08-07|15/06/2024||1.50||1876000000|12.840000152588|1
2024-11-02 10:43:18|05069|32563|TWE|9.02B|9020000000|11.12|2826341|-7.14|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
2024-11-02 10:43:27|05070|1080079|URW|17.31B|17310000000|6.2|152076|59.18|24|2024-10-24|15/09/2024|||||6.1900000572205|1|2024-07-25|15/06/2024|||||5.8699998855591|1
2024-11-02 10:43:35|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|0|15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2024-11-02 10:43:45|05072|7791|VCX|9.79B|9790000000|2.15|10693605|21.47|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
2024-11-02 10:43:51|05073|963730|VUK|5.49B|5490000000|4.22|2005382|46.53|0||
2024-11-02 10:44:00|05074|1088709|VEA|4.23B|4230000000.0000005|2.66|5462460|-6.67|26|2024-10-21|15/09/2024|||||2.8699998855591|1|2024-08-25|15/06/2024||19.00|4210000000|4210000000|3.0499999523163|1
2024-11-02 10:44:09|05075|8646|SOL|12.16B|12160000000|33.11|358998|-2.3|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
2024-11-02 10:44:17|05076|986103|WPR|1.66B|1660000000|2.47|1358895|11.26|6|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
2024-11-02 10:44:26|05077|39194|WEB|1.6B|1600000000|4.09|3114730|-33.93|30|2024-11-20|15/09/2024|||||4.0900001525879|1|2024-08-28|15/06/2024|||||8.25|1
2024-11-02 10:44:32|05078|8712|WES|75.6B|75600000000|66.62|1308737|29.54|6|2024-11-04|15/09/2024||||7267000000|66.620002746582|1|2024-08-28|15/06/2024||110.00||7380000000|76.699996948242|1
2024-11-02 10:44:41|05079|994040|WGX|2.92B|2920000000|3.1|7974600|46.23|28|2024-10-13|15/09/2024|||||2.5499999523163|1|2024-08-28|15/06/2024|||||2.9500000476837|1
2024-11-02 10:44:51|05080|8706|WBC|110.23B|110230000000|32.1|5366815|52.45|37|2024-11-04|15/09/2024||88.88||10695000000|32.099998474121|1|2024-08-18|15/06/2024|||5400000000||29.659999847412|1
2024-11-02 10:45:01|05081|10547|WHC|5.81B|5810000000|6.95|7659549|-4.66|39|2025-02-14|15/12/2024||0.5058||1710000000|6.9499998092651|1|2024-10-24|15/09/2024|||||6.5799999237061|1
2024-11-02 10:45:11|05082|976093|WTC|39.3B|39300000000|118.5|769330|97.57|25|2025-02-19|15/12/2024||0.5429||609950000|118.5|1|2024-11-27|15/09/2024|||||118.5|1
2024-11-02 10:45:19|05083|8721|WDS|45.66B|45660000000|24.05|5309875|-28.95|24|2024-10-15|15/09/2024|||3680000000|3450000000|25.340000152588|1|2024-08-26|15/06/2024||0.64|3030000000|3030000000|25.840000152588|1
2024-11-02 10:45:29|05084|8720|WOW|36.35B|36350000000|29.8|2247766|-15.1|42|2025-02-26|15/12/2024||77.00||18210000000|29.799999237061|1|2024-10-29|15/09/2024|||18000000000|17540000000|32.740001678467|1
2024-11-02 10:45:37|05085|8718|WOR|7.31B|7310000000|13.82|1455040|-17.25|6|2024-11-27|15/09/2024|||||13.819999694824|1|2024-08-26|15/06/2024||43.40||7334000000|14.119999885559|1
2024-11-02 10:45:43|05086|102040|XRO|22.63B|22630000000|148.21|362574|33.82|6|2024-11-14|15/09/2024||49.77||804700000|148.21000671387|1|2024-08-28|15/06/2024|||||140.36999511719|1
2024-11-02 10:45:57|05087|948170|ZIP|3.86B|3860000000|2.96|16083984|796.97|36|2025-02-25|15/12/2024||-0.0369||410070000|2.960000038147|1|2024-10-28|15/09/2024|||239900000||2.6900000572205|1
2024-11-02 10:46:05|05088|320|ABBN|89.15B|89150000000|48.41|2366551|56.41|30|2025-01-30|15/12/2024||0.5693||8520000000|48.409999847412|1|2024-10-17|15/09/2024|0.51|0.5672|8150000000|8360000000|49.150001525879|1
2024-11-02 10:46:13|05089|949649|ADXN|8.18M|8180000|0.083|546286|69.39|12|2024-11-11|15/09/2024||-0.01||200000|0.08299999684095|1|2024-09-30|15/06/2024|0.08|-0.01|115000|200000|0.06899999827147|1
2024-11-02 10:46:20|05090|317|ADEN|4.54B|4540000000|27.1|710101|-31.06|0||
2024-11-02 10:46:31|05091|949648|ADVN|56.94M|56940000|78|251|-29.73|0||
2024-11-02 10:46:39|05092|949650|AEVS|1.14B|1140000000|13.55|1309|-23.01|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
2024-11-02 10:46:49|05093|949651|AIRE|7.43M|7430000|0.12|37104|-79.13|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
2024-11-02 10:46:54|05094|1128773|ALCC|39.66B|39660000000|80.2|594378|21.7|0||
2024-11-02 10:46:58|05095|48533|ALLN|2.58B|2580000000|156|24228|6.27|0||
2024-11-02 10:47:53|05096|949654|ALPN|67.94M|67940000|7.8|4477|13.04|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
2024-11-02 10:48:04|05097|949655|ALSN|2.81B|2810000000|229.5|6427|-3.97|6|2024-10-28|15/09/2024|||||240.5|1|2024-07-24|15/06/2024|||||240|1
2024-11-02 10:48:11|05098|48525|||||||6|2025-02-11|15/12/2024||0.3468||927150000|8.5100002288818|1|2024-11-07|15/09/2024||0.1417||881580000|8.5100002288818|1
2024-11-02 10:48:19|05099|949657|APGN|587.04M|587040000|196|693|11.36|0||
2024-11-02 10:48:28|05100|48552|ARBNO|844.47M|844470000|12.16|50546|52.57|6|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
2024-11-02 10:48:33|05101|955643|ARONL|1.39M|1390000|0.078|29321|-63.89|0||
2024-11-02 10:48:44|05102|49837|ARYN|1.52B|1520000000|1.536|2182855|-8.46|35|2025-03-03|15/12/2024||||587000000|1.5360000133514|1|2024-10-21|15/09/2024|||552000000|552200000|1.6849999427795|1
2024-11-02 10:48:54|05103|48538|ASCN|174.02M|174020000|4.85|75597|-50|18|2024-11-27|15/09/2024|||||4.8449997901917|1|2024-08-06|15/06/2024|||||6.0300002098083|1
2024-11-02 10:49:02|05104|1072993|ASWN|21.26M|21260000|1.47|2883|-5.16|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
2024-11-02 10:49:11|05105|949660|AUTON|673.36M|673360000|116.2|5091|15.28|0||
2024-11-02 10:49:20|05106|949661|BANB|5.23B|5230000000|69.8|54336|4.26|24|2024-11-27|15/09/2024|||||69.800003051758|1|2024-07-25|15/06/2024|||||86.650001525879|1
2024-11-02 10:49:29|05107|322|BALN|7.6B|7600000000|167.6|93329|26.97|18|2024-11-20|15/09/2024|||||167.60000610352|1|2024-09-12|15/06/2024|||||161.69999694824|1
2024-11-02 10:49:35|05108|949723|LINN|475.19M|475190000|585|19|0|0||
2024-11-02 10:49:43|05109|48544|BCVN|7.38B|7380000000|85.9|46211|-16.92|12|2024-11-14|15/09/2024|||||85.900001525879|1|2024-08-21|15/06/2024|||||92.050003051758|1
2024-11-02 10:49:57|05110|949664|BCGE|1.83B|1830000000|256|803|13.27|0||
2024-11-02 10:50:06|05111|949666|BCJ|169.13M|169130000|56.5|63|9.71|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2024-11-02 10:50:15|05112|955653|WKB|1.76B|1760000000|112.5|965|3.69|6|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2024-11-02 10:50:22|05113|49829|BARN|8.27B|8270000000|1510|9325|1.14|6|2025-01-22|15/11/2024||||3080000000|1510|1|2024-11-06|15/08/2024||48.94||2800000000|1510|1
2024-11-02 10:50:29|05114|949670|BLKB|1.83B|1830000000|848|210|-2.53|1|2023-03-15|15/12/2022|||||906|1|
2024-11-02 10:50:37|05115|949676|BSLN|523.63M|523630000|43.2|34391|19.17|0||
2024-11-02 10:50:46|05116|949675|BSKP|2.73B|2730000000|65.6|2667|3.8|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2024-11-02 10:50:56|05117|48555|BIONn|2.03B|2029999999.9999998|37.1|65216|-2.5|12|2024-10-25|15/09/2024|-2.87||||37.349998474121|1|2024-07-26|15/06/2024|-1.59||||43.450000762939|1
2024-11-02 10:51:05|05118|48527|BEAN|7.12B|7120000000|579|18542|48.31|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
2024-11-02 10:51:11|05119|945097|BELL|1.66B|1660000000|265|3371|-2.21|6|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
2024-11-02 10:51:19|05120|955638|TIBN|134.74M|134740000|40.1|647|-6.31|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
2024-11-02 10:51:24|05121|949667|BEKN|2.15B|2150000000|233|1658|-0.85|0||
2024-11-02 10:51:33|05122|949668|BKWB|8.03B|8029999999.999999|152.1|39860|-0.98|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2024-11-02 10:51:41|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
2024-11-02 10:51:50|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
2024-11-02 10:51:59|05125|48541|BOS|1.6B|1600000000|208|8693|8.79|12|2024-10-14|15/09/2024|||240300000|240350000|227.5|1|2024-07-18|15/06/2024|||||222.5|1
2024-11-02 10:52:16|05126|48529|BUCN|3.47B|3470000000|339|12222|2.73|40|2025-02-28|15/12/2024||19.64||751400000|339|1|2024-10-24|15/09/2024|||696000000|705350000|363.5|1
2024-11-02 10:52:24|05127|949665|BCHN|2.17B|2170000000|640|3370|36.61|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
2024-11-02 10:52:36|05128|949674|BRKN|942.6M|942600000|88.8|5489|4.1|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2024-11-02 10:52:44|05129|949677|BVZN|177.55M|177550000|900|48|1.69|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2024-11-02 10:52:52|05130|949686|BYS|655.53M|655530000|317|993|-30.71|24|2024-10-16|15/09/2024|||157750000||324.5|1|2024-07-19|15/06/2024|||||381|1
2024-11-02 10:52:59|05131|949678|CALN|195.77M|195770000|25.95|3426|-4.42|12|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
2024-11-02 10:53:08|05132|949700|GAV|147.12M|147120000|207|261|-35.71|12|2024-11-28|15/09/2024|||||207|1|2024-08-28|15/06/2024|||||242|1
2024-11-02 10:54:15|05133|955629|SKIN|383.78M|383780000|35.7|1258|0|0||
2024-11-02 10:54:22|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
2024-11-02 10:54:32|05135|949688|CPE|37.19M|37190000|3.68|1689|-14.42|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
2024-11-02 10:54:42|05136|949685|CMBN|2.3B|2300000000|78.55|43345|22.83|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
2024-11-02 10:54:49|05137|949682|CIE|585K|585000|0.9|2479|-57.14|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2024-11-02 10:55:00|05138|949681|CICN|169.27M|169270000|52.6|3695|21.48|22|2024-10-15|15/09/2024|||120400000||53|1|2024-07-24|15/06/2024|||130500000|215100000|52.200000762939|1
2024-11-02 10:56:21|05139|326|CLN|3.99B|3990000000|12.13|868298|-8.8|42|2025-02-28|15/12/2024||0.4129||1130000000|12.130000114441|1|2024-10-29|15/09/2024|0.00||991000000|991000000|12.760000228882|1
2024-11-02 10:56:35|05140|949683|CLTN|319.08M|319080000|53.4|4823|-18.6|6|2024-10-30|15/09/2024|||||54.799999237061|1|2024-08-08|15/06/2024|||||46.200000762939|1
2024-11-02 10:56:43|05141|949687|COTNE|2.27B|2270000000|292.5|23557|58.45|18|2024-10-18|15/09/2024|||113000000|113000000|281|1|2024-07-31|15/06/2024|||||336.5|1
2024-11-02 10:56:49|05142|949680|CFT|1.2B|1200000000|155|1566|35.37|0||
2024-11-02 10:56:59|05143|48554|COPN|1.09B|1090000000|68.1|16844|90.49|18|2023-03-21|15/12/2022||0.89||58000000|54.700000762939|1|2022-07-29|15/06/2022||-0.06||39000000|50.900001525879|1
2024-11-02 10:57:09|05144|949690|CPHN|414.87M|414870000|69.2|1997|11.9|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
2024-11-02 10:57:17|05145|949684|CLXN|83.58M|83580000|59.5|95|19.48|6|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2024-11-02 10:57:22|05146|316|CSGN|3.23B|3230000000|0.82|18606503|0|0||
2024-11-02 10:57:35|05147|48549|DAE|2.48B|2480000000|145.8|8772|-12.17|12|2023-02-09|15/12/2022|2.79||609000000||199.80000305176|1|2022-08-24|15/06/2022|3.38||541600000|563900000|218|1
2024-11-02 10:57:40|05148|949691|DCN|120.57M|120570000|750|1|0|0||
2024-11-02 10:57:49|05149|49838|DKSH|4.06B|4059999999.9999995|62.5|54470|10.82|18|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
2024-11-02 10:57:59|05150|48539|DOKA|2.77B|2770000000|661|6107|57.95|6|2024-11-27|15/09/2024|||||661|1|2024-09-03|15/06/2024|||||535|1
2024-11-02 10:58:10|05151|949692|DESN|3.33B|3330000000|241|2767|20.2|0||
2024-11-02 10:58:17|05152|949693|AVOLz|5.15B|5150000000|34.26|244763|4.45|0||
2024-11-02 10:58:26|05153|949697|ESUN|42.88M|42880000|41.4|508|-61.13|12|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2024-11-02 10:58:34|05154|1136130|EIC|4.74M|4740000|3.1|98|19.23|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
2024-11-02 10:58:41|05155|949695|EFGN|3.61B|3610000000|11.94|137924|13.5|12|2023-02-21|15/12/2022|0.29||990800000||8.6300001144409|1|2022-07-21|15/06/2022|0.28||812100000||7.2300000190735|1
2024-11-02 10:58:50|05156|949696|ELMN|237.63M|237630000|1040|18|1.96|6|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2024-11-02 10:58:59|05157|48543|EMMN|4.43B|4430000000|828|2184|-4.72|12|2023-03-01|15/12/2022|19.51||2210000000|2213000000|886|1|2022-08-18|15/06/2022|14.61||2020000000|1957000000|921|1
2024-11-02 10:59:10|05158|48545|EMSN|15.82B|15820000000|676.5|9140|8.07|36|2025-02-07|15/12/2024||||513000000|676.5|1|2024-11-04|15/09/2024||||502500000|676.5|1
2024-11-02 10:59:16|05159|949694|NEAG|1.21B|1210000000|36.6|825|-10.73|0||
2024-11-02 10:59:22|05160|993559|RUSE|14.16M|14160000|5.5|2048|-8.33|6|2023-04-04|15/12/2022|-5.12||-10730000||6|1|2022-08-25|15/06/2022|5.19||18580000||6|1
2024-11-02 10:59:29|05161|48546|EVE|6.78M|6780000|0.94|5135|-68.14|0||
2024-11-02 10:59:37|05162|949699|FTON|242.21M|242210000|16.45|7233|-17.75|12|2024-11-04|15/09/2024|||||16.450000762939|1|2024-08-21|15/06/2024|||||16.60000038147|1
2024-11-02 10:59:45|05163|48534|FHZN|6.3B|6300000000|205.2|45923|17.12|24|2024-11-27|15/09/2024|||||205.19999694824|1|2024-08-27|15/06/2024||||1139000000|204.19999694824|1
2024-11-02 10:59:52|05164|949698|FORN|1.2B|1200000000|851|2452|-17.06|0||
2024-11-02 10:59:58|05165|1008651|GALE|3.78B|3780000000|75.85|63788|9.93|0||
2024-11-02 11:00:06|05166|49959|GAMH|19.44M|19440000|0.123|143742|-70.04|18|2024-11-27|15/09/2024|||||0.12259999662638|1|2024-08-08|15/06/2024|||||0.21099999547005|1
2024-11-02 11:00:14|05167|39129|GEBN|17.67B|17670000000|535.4|67698|15.81|18|2024-10-31|15/09/2024|4.55|4.63|762000000|733600000|516.59997558594|1|2024-08-15|15/06/2024|4.9|5.13|801000000|800930000|528.20001220703|1
2024-11-02 11:00:25|05168|49954|GF|5.11B|5110000000|62.4|173015|29.78|35|2024-11-27|15/09/2024|||||62.400001525879|1|2024-07-18|15/06/2024|||||62.099998474121|1
2024-11-02 11:00:34|05169|986242|GIVN|38.14B|38140000000|4133|14879|34.49|36|2025-01-24|15/12/2024||51.68||1720000000|4133|1|2024-10-10|15/09/2024|||1910000000|1860000000|4418|1
2024-11-02 11:00:43|05170|958264|GLKBN|288.9M|288900000|21.4|6300|-6.55|32|2024-11-04|15/09/2024|||||21.39999961853|1|2024-08-15|15/06/2024|||||21.200000762939|1
2024-11-02 11:00:55|05171|949704|GRKP|4.36B|4360000000|1750|108|6.06|32|2024-11-27|15/09/2024|||||1750|1|2024-07-25|15/06/2024|||||1680|1
2024-11-02 11:01:02|05172|949703|GMI|78.54M|78540000|238|133|-7.03|0||
2024-11-02 11:01:16|05173|949705|GURN|90.72M|90720000|19.4|9855|-73.78|35|2024-10-30|15/09/2024|||101800000|111950000|22.799999237061|1|2024-08-18|15/06/2024|||||41|1
2024-11-02 11:01:26|05174|949707|HBMN|1.25B|1250000000|184|4461|7.6|32|2025-01-20|15/12/2024|||||184|1|2024-10-21|15/09/2024|||||186|1
2024-11-02 11:01:31|05175|49831|||||||0||
2024-11-02 11:01:38|05176|949708|HIAG|828.34M|828340000|82|6346|5.13|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2024-11-02 11:01:47|05177|949709|HLEE|67.37M|67370000|5.1|512|-60.77|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
2024-11-02 11:01:54|05178|949710|HOCN|1.18M|1180000|0.55|73658|-97.07|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
2024-11-02 11:02:06|05179|321|HOLN|3.84B|3840000000|86.46|1007416|47.64|46|2025-02-28|15/12/2024||||6540000000|86.459999084473|1|2024-10-25|15/09/2024|||7120000000|7190000000|82.580001831055|1
2024-11-02 11:02:14|05180|949712|HUBN|1.42B|1420000000|81.6|22315|31.4|34|2024-10-22|15/09/2024|||||85|1|2024-08-20|15/06/2024|||||74.199996948242|1
2024-11-02 11:02:23|05181|949706|HBLN|293.02M|293020000|4080|13|-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
2024-11-02 11:02:33|05182|1017260|IDIA|179.83M|179830000|0.96|643108|-47.91|32|2025-02-27|15/12/2024||-0.215||73650000|0.9549999833107|1|2024-10-29|15/09/2024|-0.61|-0.53|18000000|16490000|1.1749999523163|1
2024-11-02 11:02:46|05183|48547|IMPN|568.49M|568490000|30.9|25865|7.11|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
2024-11-02 11:03:01|05184|48536|IFCN|2.59B|2590000000|1058|2777|5.38|40|2024-10-24|15/09/2024|7.64|7.64|172200000|172300000|1106|1|2024-07-31|15/06/2024|10.86|8.07|167000000|167270000|1326|1
2024-11-02 11:03:09|05185|949715|INRN|1.89B|1890000000|2290|1211|-4.58|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
2024-11-02 11:03:19|05186|949716|ISN|1.12B|1120000000|121.6|3931|0.33|35|2024-10-30|15/09/2024|||||122.40000152588|1|2024-08-27|15/06/2024|||||122.59999847412|1
2024-11-02 11:03:27|05187|985791|IREN|1.4B|1400000000|110|958|17.02|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2024-11-02 11:03:36|05188|955645|VBSN|340.57M|340570000|143|590|28.83|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
2024-11-02 11:03:46|05189|319|BAER|11.12B|11120000000|54.3|450482|-0.04|27|2025-01-30|15/12/2024||2.29|||54.299999237061|1|2024-11-04|15/09/2024|||||54.299999237061|1
2024-11-02 11:03:56|05190|949717|JFN|918.54M|918540000|164.4|3456|2.88|32|2024-11-27|15/09/2024|||||164.39999389648|1|2024-08-30|15/06/2024|||||200.5|1
2024-11-02 11:04:08|05191|48551|KARN|2.03B|2029999999.9999998|262.5|7385|48.14|25|2024-11-27|15/09/2024|||||262.5|1|2024-07-30|15/06/2024|||||237|1
2024-11-02 11:04:16|05192|1081717|KLIN|130.39M|130389999.99999999|14.75|2785|-4.22|0||
2024-11-02 11:04:34|05193|48535|KOMN|570.09M|570090000|111.4|13879|-39.13|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
2024-11-02 11:04:42|05194|949718|KUD|78.83M|78830000|1.41|31230|10.16|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
2024-11-02 11:04:51|05195|49835|KNIN|25.73B|25730000000|217.5|184110|-12.86|44|2025-03-04|15/12/2024||2.81||6130000000|217.5|1|2024-10-23|15/09/2024|2.73|2.69|6490000000|5860000000|220.39999389648|1
2024-11-02 11:05:03|05196|14155|KURN|1.01B|1010000000|27|292440|907.46|36|2024-10-10|15/09/2024|||19300000||19.200000762939|1|2024-08-08|15/06/2024|||||11.920000076294|1
2024-11-02 11:05:11|05197|1084287|LLQ|267.75M|267750000|35|1225|12.9|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-11-02 11:05:23|05198|1027140|LANDI|2B|2000000000|69.3|39091|0.43|23|2025-01-28|15/12/2024|||||69.300003051758|1|2024-10-30|15/09/2024|||||75.400001525879|1
2024-11-02 11:05:31|05199|100240|LMN|180.55M|180550000|16.9|4204|-26.52|22|2025-02-26|15/12/2024||||61400000|16.89999961853|1|2024-11-13|15/09/2024||||96900000|16.89999961853|1
2024-11-02 11:05:38|05200|949719|LECN|166.37M|166370000|0.215|434585|-49.88|6|2022-09-26|15/06/2022|-0.14||6460000||0.60000002384186|1|2022-04-25|15/12/2021|-0.15||4730000||0.49599999189377|1
2024-11-02 11:05:47|05201|949720|LEHN|1.33B|1330000000|1168|848|-35.04|34|2025-02-07|15/12/2024||||92600000|1168|1|2024-11-11|15/09/2024||||91500000|1168|1
2024-11-02 11:05:59|05202|949721|LEON|455.91M|455910000|24.9|23553|-38.06|18|2024-11-27|15/09/2024|||||24.89999961853|1|2024-07-25|15/06/2024||||13000000000|23.950000762939|1
2024-11-02 11:06:12|05203|955599|LLBN|2.16B|2160000000|70.6|5728|11.18|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
2024-11-02 11:06:28|05204|49830|LISN|23.65B|23650000000|101600|84|-1.17|34|2024-11-27|15/09/2024|||||101600|1|2024-07-23|15/06/2024||||2141000000|107600|1
2024-11-02 11:06:56|05205|943209|LISP|23.65B|23650000000|10310|1983|-1.15|32|2024-11-27|15/09/2024|||||10310|1|2024-07-23|15/06/2024||||2141000000|10960|1
2024-11-02 11:07:08|05206|324|LOGN|10.72B|10720000000|72.54|547058|0.81|6|2025-01-27|15/12/2024||1.36||1240000000|72.540000915527|1|2024-10-22|15/09/2024|1.2|1.02|1120000000|1110000000|76.779998779297|1
2024-11-02 11:07:26|05207|338|LONN|39.65B|39650000000|549|141098|71.56|35|2025-01-25|15/12/2024||10.4||3385000000|549|1|2024-11-04|15/09/2024|||||549|1
2024-11-02 11:07:43|05208|955601|LUKN|3.15B|3150000000|63.8|15785|-11.39|0||
2024-11-02 11:07:55|05209|955602|MCHN|133.68M|133680000|4.33|7215|-2.48|12|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
2024-11-02 11:08:07|05210|1127887|MOVE|2.27B|2270000000|113.6|6837|1.97|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2024-11-02 11:08:19|05211|1081655|MEDA|763.25M|763250000|56.2|2649|-23.74|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2024-11-02 11:08:28|05212|955603|METN|544.5M|544500000|1210|105|-10.37|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
2024-11-02 11:08:45|05213|949724|MBTN|44.82M|44820000|1.453|290169|-97.9|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
2024-11-02 11:09:00|05214|955604|MIKN|236.61M|236610000|14.3|9186|5.15|33|2024-10-29|15/09/2024|||||15.60000038147|1|2024-07-19|15/06/2024|||||19.64999961853|1
2024-11-02 11:09:12|05215|953068|MOZN|590.14M|590140000|13.68|76033|-4.34|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
2024-11-02 11:09:26|05216|48537|MOBN|1.97B|1970000000|271|8446|9.27|36|2024-11-27|15/09/2024|||||271|1|2024-08-02|15/06/2024|||||263|1
2024-11-02 11:09:39|05217|942513|MOLN|198.55M|198550000|5.39|25157|54|31|2024-10-31|15/09/2024|-0.49|-0.54|700000|350000|5.4499998092651|1|2024-08-26|15/06/2024|-0.45||1200000|800000|5.25|1
2024-11-02 11:09:53|05218|949725|NBEN|60.25M|60250000|6.6|5680|-13.16|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2024-11-02 11:10:12|05219|334|NESN|212.7B|212700000000|82.72|3906456|-17.71|40|2025-02-13|15/12/2024||9.32||24210000000|82.720001220703|1|2024-10-17|15/09/2024|2.51|2.51|22100000000|22100000000|83.879997253418|1
2024-11-02 11:10:31|05220|949727|THAGN|2.34M|2340000|0.005|257525|38.89|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
2024-11-02 11:10:41|05221|955607|NWRN|157.92M|157920000|8.2|59303|70.83|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
2024-11-02 11:10:53|05222|332|NOVN|190.91B|190910000000|95.49|2807834|12.79|34|2025-01-31|15/12/2024||1.83||12910000000|95.48999786377|1|2024-10-29|15/09/2024|2.06|1.94|12820000000|12790000000|99.809997558594|1
2024-11-02 11:11:06|05223|14157|OERL|1.29B|1290000000|3.98|342086|8.21|44|2024-11-05|15/09/2024||||587750000|3.9820001125336|1|2024-08-06|15/06/2024|||616000000|622000000|4.5859999656677|1
2024-11-02 11:11:17|05224|949673|ONE|53.31M|53310000|3.42|18982|30.53|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
2024-11-02 11:11:29|05225|955608|ODHN|228.92M|228920000|3.84|8312|-26.72|31|2024-11-14|15/09/2024||0.2106|||3.8399999141693|1|2024-08-14|15/06/2024|0.1423|0.1404|||4.0999999046326|1
2024-11-02 11:11:35|05226|955609|OFN|150.92M|150920000|77|534|6.35|0||
2024-11-02 11:11:48|05227|955610|ORON|288.21M|288210000|44.1|12852|-40.32|33|2024-11-27|15/09/2024|||||44.099998474121|1|2024-08-21|15/06/2024|||||58|1
2024-11-02 11:11:59|05228|49833|PGHN|31.28B|31280000000|1198|50256|20.6|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
2024-11-02 11:12:08|05229|955613|PEAN|191.83M|191830000|8.44|31075|-32.26|0||
2024-11-02 11:12:17|05230|955617|CURN|11.44B|11440000000|10.7|5124|298.07|14|2022-08-31|15/06/2022|-0||||121.85600280762|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2024-11-02 11:12:30|05231|955614|PEDU|8.07M|8070000|65|72|4.84|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2024-11-02 11:12:39|05232|955616|PMN|422.13M|422130000|442|357|20.77|22|2025-02-18|15/12/2024||||199000000|442|1|2024-10-31|15/09/2024|||205500000|182600000|430|1
2024-11-02 11:12:50|05233|993241|PKTM|398.08M|398080000|11.6|31529|-78.87|29|2025-01-29|15/12/2024|||||11.60000038147|1|2024-11-08|15/09/2024|||||11.60000038147|1
2024-11-02 11:12:56|05234|955615|PLANZ|676.89M|676890000|327|913|7.57|0||
2024-11-02 11:13:04|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
2024-11-02 11:13:12|05236|1076609|SPEXN|2.03M|2029999.9999999998|0.05|524660|-70.41|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2024-11-02 11:13:18|05237|949728|PEHN|172.28M|172280000|70|594|2.34|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2024-11-02 11:13:27|05238|49832|PSPN|5.66B|5660000000|123.5|76144|9.88|24|2025-02-25|15/12/2024||1.63||81830000|123.5|1|2024-11-12|15/09/2024||1.32||81160000|123.5|1
2024-11-02 11:13:36|05239|955640|RLFB|76.25M|76250000|6.08|133604|210.2|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
2024-11-02 11:13:43|05240|318|CFR|74.71B|74710000000|126.55|949101|15.47|6|2025-01-29|15/12/2024||2.53||5640000000|126.55000305176|1|2024-11-08|15/09/2024||4||4940000000|126.55000305176|1
2024-11-02 11:13:53|05241|48531|RIEN|412.35M|412350000|91.8|3832|17.54|22|2024-03-13|15/12/2023||||689000000|103|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2024-11-02 11:14:04|05242|955621|RO|220.24B|220240000000|297.8|27819|17.24|24|2025-01-30|15/12/2024||9.8||15260000000|297.79998779297|1|2024-10-23|15/09/2024|||15140000000|14890000000|299.39999389648|1
2024-11-02 11:14:15|05243|337|ROG|220.24B|220240000000|273.1|1173182|14.68|36|2025-01-30|15/12/2024||9.8||15260000000|273.10000610352|1|2024-10-23|15/09/2024|||15140000000|14890000000|272.20001220703|1
2024-11-02 11:14:22|05244|949711|REHN|1.17B|1170000000|45.5|1380|-18.75|0||
2024-11-02 11:14:32|05245|955628|SHLTN|37.86M|37860000|2.31|2794|-67.92|21|2024-11-20|15/09/2024|||||2.3099999427795|1|2024-09-26|15/06/2024|||||3.0299999713898|1
2024-11-02 11:14:41|05246|955624|SANN|106.17M|106170000|8.77|14921|-16.79|35|2024-12-11|15/09/2024||-0.9||4600000|8.7700004577637|1|2024-09-12|15/06/2024|-1.35|-0.94|14100000|10300000|9.7600002288818|1
2024-11-02 11:14:56|05247|955623|||||||28|2024-05-27|15/03/2024|||||500|1|2024-01-09|15/12/2023|||||497|1
2024-11-02 11:15:04|05248|48548|SCHN|26.94B|26940000000|248.5|18614|37.67|18|2025-02-12|15/12/2024||2.04||2970000000|248.5|1|2024-10-16|15/09/2024|2.16|2.07|2790000000|2830000000|242.5|1
2024-11-02 11:15:13|05249|49834|SCHP|26.94B|26940000000|253.6|94013|35.18|0||
2024-11-02 11:15:22|05250|955635|STRN|25.41M|25410000|23|590|10.64|0||
2024-11-02 11:15:30|05251|955636|SWTQ|575.59M|575590000|402|3629|-22.84|0||
2024-11-02 11:15:38|05252|955631|SNBN|361M|361000000|3610|22|-16.24|0||
2024-11-02 11:15:52|05253|1073053|SENSI|1.01B|1010000000|64.6|11147|-9.4|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
2024-11-02 11:15:59|05254|955625|SFPN|305.03M|305030000|91|1118|3.41|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2024-11-02 11:16:10|05255|945096|SFSN|4.86B|4860000000|125|21736|37.36|16|2023-03-02|15/12/2022|3.53||1510000000|1510000000|110.80000305176|1|2022-07-18|15/06/2022|3.42||1220000000|1205000000|99|1
2024-11-02 11:16:18|05256|13818|SGSN|17.23B|17230000000|92.44|336873|21.76|18|2025-02-11|15/12/2024||1.87||1860000000|92.440002441406|1|2024-10-25|15/09/2024|||1700000000|1690000000|95.480003356934|1
2024-11-02 11:16:24|05257|955626|SFZN|4.93B|4930000000|1150|6025|58.29|0||
2024-11-02 11:16:32|05258|1096149|SIGNC|7.08B|7080000000|18.53|713612|-8.36|6|2025-02-25|15/12/2024||||896600000|18.530000686646|1|2024-10-29|15/09/2024|||824600000|820870000|19.670000076294|1
2024-11-02 11:16:39|05259|49827|SIKA|38.97B|38970000000|242.9|256955|8.53|6|2025-02-21|15/12/2024||5.52||2820000000|242.89999389648|1|2024-10-25|15/09/2024|||3080000000|3090000000|248|1
2024-11-02 11:16:46|05260|49955|SOON|19.12B|19120000000|320.8|145707|43.02|0||
2024-11-02 11:16:56|05261|945906|SPCE|77.19M|77190000|16|605|0|18|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2024-11-02 11:17:01|05262|955627|SGKN|2.52B|2520000000|421|3384|-14.43|0||
2024-11-02 11:17:08|05263|1128801|SRAIL|2.48B|2480000000|24.85|152579|-20.71|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
2024-11-02 11:17:19|05264|955633|STGN|209.83M|209830000|38.6|1071|-21.22|34|2024-11-01|15/09/2024|||||40|1|2024-07-25|15/06/2024|||||50|1
2024-11-02 11:17:24|05265|949731|STMN|18.54B|18540000000|116.25|338231|6.95|0||
2024-11-02 11:17:30|05266|49836|SUN|4.53B|4530000000|133.8|37035|72.76|0||
2024-11-02 11:17:35|05267|330|UHR|9.26B|9260000000|179.85|204194|-24.15|0||
2024-11-02 11:17:47|05268|943210|UHRN|9.26B|9260000000|35.35|123598|-21.36|30|2024-11-27|15/09/2024||||8042000000|35.349998474121|1|2024-07-15|15/06/2024||||4463000000|37.700000762939|1
2024-11-02 11:17:52|05269|331|SLHN|20B|20000000000|713.4|54442|21.57|0||
2024-11-02 11:17:59|05270|49828|SPSN|7.29B|7290000000|94.35|150727|10.42|6|2024-11-08|15/09/2024|||||94.349998474121|1|2024-08-21|15/06/2024|||||91.050003051758|1
2024-11-02 11:18:05|05271|335|SRENH|32.5B|32500000000|111.9|726093|11.45|0||
2024-11-02 11:18:09|05272|955634|STLN|99.94M|99940000|3.245|9569|-83.81|0||
2024-11-02 11:18:15|05273|339|SCMN|27.58B|27580000000|532.5|70827|3.48|0||
2024-11-02 11:18:22|05274|955632|SQN|4.46B|4460000000|300.2|32114|64.22|6|2024-11-05|15/09/2024|||||300.20001220703|1|2024-08-13|15/06/2024|||||282|1
2024-11-02 11:18:27|05275|48540|TECN|2.82B|2820000000|220.2|44916|-18.63|0||
2024-11-02 11:18:33|05276|949732|TEMN|4.39B|4390000000|60.15|230086|-7.4|0||
2024-11-02 11:18:39|05277|955639|TKBP|2.49B|2490000000|124.5|813|1.63|6|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2024-11-02 11:18:47|05278|955641|TOHNz|101.68M|101680000|5.12|319|-10.18|0||
2024-11-02 11:18:51|05279|955637|TXGN|1.55B|1550000000|146.2|1984|75.3|0||
2024-11-02 11:18:57|05280|955642|UBXN|488.75M|488750000|66.3|25447|-23.62|0||
2024-11-02 11:19:03|05281|943811|UBSG|86.33B|86330000000|27.1|5517495|23.52|0||
2024-11-02 11:19:11|05282|955649|VLRT|33.21M|33210000|12|2065|-6.25|0||
2024-11-02 11:19:16|05283|49956|VATN|1.59B|1590000000|100.4|15080|2.87|0||
2024-11-02 11:19:21|05284|48528|VALN|1.14B|1140000000|259.5|163|0|0||
2024-11-02 11:19:33|05285|994260|VARN|327.07M|327070000|32.3|2281|-19.65|0||
2024-11-02 11:19:40|05286|976465|VACN|10.91B|10910000000|363.9|78000|7.38|0||
2024-11-02 11:19:45|05287|955644|VAHN|1.33B|1330000000|461|838|6.96|0||
2024-11-02 11:19:53|05288|955647|VETN|568.95M|568950000|28.7|13387|-21.37|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
2024-11-02 11:19:58|05289|49957|VIFN|10.78B|10780000000|166.15|3875|0|0||
2024-11-02 11:20:03|05290|955648|VILN|61.07M|61070000|585|9|-7.14|0||
2024-11-02 11:20:09|05291|955622|ROL|287.27M|287270000|0.85|12500|-1.39|0||
2024-11-02 11:20:15|05292|48542|VONN|3.16B|3160000000|56.2|36295|3.31|0||
2024-11-02 11:20:24|05293|955650|VPBN|446.41M|446410000|72|2659|-15.09|6|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2024-11-02 11:20:33|05294|955654|METG|322.84M|322840000|28.6|10808|-12|6|2023-02-15|15/12/2022|1.64||298000000||37.599998474121|1|2022-07-28|15/06/2022|0.97||258300000||25.700000762939|1
2024-11-02 11:20:41|05295|955652|WARN|536.77M|536770000|1735|153|-8.31|0||
2024-11-02 11:20:49|05296|976078|WIHN|12.44M|12440000|3.6|4066|11.28|6|2024-11-27|15/09/2024||-2.9||4500000|3.5999999046326|1|2024-10-01|15/06/2024|-5.48|-5.78|5200000|5400000|3.7799999713898|1
2024-11-02 11:20:54|05297|955611|YTME|40.09M|40090000|0.71|12960|57.78|0||
2024-11-02 11:21:02|05298|955655|YPSN|5.29B|5290000000|387.5|10510|53.47|6|2023-05-24|15/03/2023|2.63||253200000||229.5|1|2022-11-16|15/09/2022|1.17||244200000||168.80000305176|1
2024-11-02 11:21:08|05299|48553|ZEHN|538.45M|538450000|49.35|9297|1.23|0||
2024-11-02 11:21:16|05300|955658|ZUBN|98.14M|98140000|29.6|3150|12.12|6|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2024-11-02 11:21:24|05301|955659|ZUGN|984.3M|984300000|1930|79|27.81|0||
2024-11-02 11:21:30|05302|955657|ZUGER|2.37B|2370000000|8240|25|4.04|0||
2024-11-02 11:21:35|05303|1024762|DOCM|445.98M|445980000|34.58|115560|-9.52|0||
2024-11-02 11:21:41|05304|329|ZURN|74.24B|74240000000|515.6|257843|17.58|0||
2024-11-02 11:21:49|05305|955660|ZWM|9.27M|9270000|132|19|-23.7|12|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2024-11-02 11:21:55|05306|7010|A2|6.54B|6540000000|2.089|8159288|16.54|0||
2024-11-02 11:22:01|05307|26023|AAK|79.01B|79010000000|304.4|304845|40.28|0||
2024-11-02 11:22:09|05308|6920|AALB|3.7B|3700000000|33.46|154795|9.06|6|2024-11-07|15/09/2024|||||33.459999084473|1|2024-07-25|15/06/2024||1.64||930000000|40.119998931885|1
2024-11-02 11:22:17|05309|961622|ABNd|12.74B|12740000000|15.29|2247926|19.31|12|2025-02-12|15/12/2024||0.4596||2170000000|15.289999961853|1|2024-11-13|15/09/2024||0.625||2180000000|15.289999961853|1
2024-11-02 11:22:23|05310|534|ACKB|6.15B|6150000000|187.9|27411|31.03|0||
2024-11-02 11:22:29|05311|442|ACS|11.38B|11380000000|44.7|403404|30.74|0||
2024-11-02 11:22:36|05312|1081623|ADYEN|43.7B|43700000000|1406.4|59471|111.17|12|2025-02-05|15/12/2024||14.41||568190000|1406.4000244141|1|2024-11-07|15/09/2024||||506780000|1406.4000244141|1
2024-11-02 11:22:45|05313|15189|AOO|2.81B|2810000000|59.1|63269|5.25|0||
2024-11-02 11:22:49|05314|304|AEGN|9.54B|9540000000|5.87|4549904|25.05|0||
2024-11-02 11:22:55|05315|945627|AENA|30.87B|30870000000|205.8|153167|41.2|0||
2024-11-02 11:23:01|05316|26031|AFRY|17.93B|17930000000|158.3|119971|33.59|0||
2024-11-02 11:23:06|05317|13129|AGES|8.85B|8850000000|48.16|266326|30.73|0||
2024-11-02 11:23:12|05318|6909|AD|28.48B|28480000000|30.65|1923123|7.64|0||
2024-11-02 11:23:18|05319|50563|AIBG|11.97B|11970000000|5.14|4807359|26.54|6|2024-11-05|15/09/2024|||||5.1399998664856|1|2024-07-31|15/06/2024||0.39||2394000000|5.3600001335144|1
2024-11-02 11:23:33|05320|40260|AKRBP|147.79B|147790000000|233.7|1245464|-26.23|6|2025-02-12|15/12/2024||0.6682||3010000000|233.69999694824|1|2024-10-28|15/09/2024|0.27|0.6846|2860000000|2850000000|233.5|1
2024-11-02 11:23:42|05321|6902|AKZO|10.09B|10090000000|59.1|443189|-7.63|12|2025-01-29|15/12/2024||0.8087||2540000000|59.099998474121|1|2024-10-23|15/09/2024|1.16|1.12|2670000000|2750000000|63.099998474121|1
2024-11-02 11:23:50|05322|481|ALFA|193.97B|193970000000|469.3|460693|29.64|18|2025-02-05|15/12/2024||5.62||19210000000|469.29998779297|1|2024-10-24|15/09/2024|4.77|4.78|16210000000|17350000000|473.70001220703|1
2024-11-02 11:23:57|05323|1166736|ALEP|37.11B|37110000000|35.12|2325911|14.06|6|2025-02-27|15/12/2024||0.1945|||35.119998931885|1|2024-11-14|15/09/2024||0.3158||2429000000|35.119998931885|1
2024-11-02 11:24:04|05324|958272|ATCA|6.49B|6490000000|5.34|9189783|0|12|2022-05-19|15/03/2022|||||5.3400001525879|1|2022-03-23|15/12/2021|||||5.3400001525879|1
2024-11-02 11:24:10|05325|14615|AMA|29.31B|29310000000|67.28|494212|21.09|6|2025-02-27|15/12/2024||0.575||1520000000|67.279998779297|1|2024-11-07|15/09/2024||0.7582||1550000000|67.279998779297|1
2024-11-02 11:24:19|05326|26232|AMBUb|34.55B|34550000000|129.7|447665|81.25|6|2025-01-30|15/12/2024||0.26||1400000000|129.69999694824|1|2024-11-05|15/09/2024||0.52||1420000000|129.69999694824|1
2024-11-02 11:24:25|05327|18928|AMPF|5.84B|5840000000|25.88|647932|-5.99|0||
2024-11-02 11:24:34|05328|590|ANDR|5.49B|5490000000|55.35|103332|23.16|0||
2024-11-02 11:24:40|05329|13111|ABI|108.74B|108740000000|55.14|1328843|1.38|0||
2024-11-02 11:24:46|05330|943396|ARGX|32.98B|32979999999.999996|551.6|56042|19.03|6|2025-02-27|15/12/2024||0.4441||547290000|551.59997558594|1|2024-10-31|15/09/2024|1.28|0.1266|542420000|494220000|511.60000610352|1
2024-11-02 11:24:54|05331|963108|AT1|3.02B|3020000000|2.772|23374|26|6|2024-11-27|15/09/2024||0.07||392880000|2.7720000743866|1|2024-08-28|15/06/2024|0.16|0.09|339900000|324770000|2.2590000629425|1
2024-11-02 11:24:58|05332|6888|ASMI|25.45B|25450000000|518.4|137003|26.44|0||
2024-11-02 11:25:03|05333|6917|ASML|246.47B|246470000000|627.1|729623|5.45|6|2025-01-29|15/12/2024||6.74||9040000000|627.09997558594|1|2024-10-15|15/09/2024|5.28|4.86|7470000000|7160000000|792|1
2024-11-02 11:25:12|05334|985157|ASRNL|9.57B|9570000000|45.37|354661|27.37|0||
2024-11-02 11:25:23|05335|483|ASSAb|371.33B|371330000000|334.3|1237278|36.39|46|2025-02-05|15/12/2024||3.66||38490000000|334.29998779297|1|2024-10-23|15/09/2024|3.63|3.62|37420000000|37480000000|336.79998779297|1
2024-11-02 11:25:33|05336|308|GASI|39.28B|39280000000|25.69|2999370|34.89|6|2024-11-15|15/09/2024||0.6456|||25.690000534058|1|2024-08-09|15/06/2024|0.92|0.92|23750000000|22660000000|22.579999923706|1
2024-11-02 11:25:40|05337|7011|ATL|18.82B|18820000000|22.99|3536732|0|12|2023-03-09|15/12/2022|||||22.989999771118|1|2022-11-10|15/09/2022|0.14||2330000000|1530000000|22.629999160767|1
2024-11-02 11:25:46|05338|476|ATCOa|823.72B|823720000000|175.5|2978320|18.66|0||
2024-11-02 11:25:50|05339|7029|BAMI|9.54B|9540000000|6.354|8334992|30.58|0||
2024-11-02 11:26:01|05340|473|SABE|10.01B|10010000000|1.8535|13294024|54.27|6|2025-01-30|15/12/2024||0.0693||1500000000|1.8535000085831|1|2024-10-31|15/09/2024|0.09|0.0805|1630000000|1610000000|1.819000005722|1
2024-11-02 11:26:12|05341|290|BIRG|8.79B|8790000000|8.72|184292|3.32|6|2024-10-30|15/09/2024|||||8.8800001144409|1|2024-07-30|15/06/2024|||||10.560000419617|1
2024-11-02 11:26:20|05342|8759|PEO|36.8B|36800000000|140.2|651923|8.68|6|2025-02-27|15/12/2024||6.7||4080000000|140.19999694824|1|2024-11-07|15/09/2024||6.52||3950000000|140.19999694824|1
2024-11-02 11:26:29|05343|447|BKT|6.88B|6880000000|7.654|1942601|27.57|24|2025-01-23|15/12/2024||0.2145||626600000|7.6539998054504|1|2024-10-24|15/09/2024|0.28|0.2779|741000000|742610000|7.5939998626709|1
2024-11-02 11:26:36|05344|446|BBVA|54.27B|54270000000|9.416|7948972|23.31|12|2025-01-30|15/12/2024||0.3613||8470000000|9.4160003662109|1|2024-10-31|15/09/2024|0.44|0.4052|8720000000|8590000000|9.0939998626709|1
2024-11-02 11:26:49|05345|26047|BEIJb|83.36B|83360000000|164.45|832910|50.05|30|2025-01-31|15/12/2024||0.985||8820000000|164.44999694824|1|2024-10-24|15/09/2024|1.3|1.34|9490000000|9720000000|165.19999694824|1
2024-11-02 11:27:00|05346|477|BOL|90.9B|90900000000|332.4|1048395|16.31|46|2025-02-06|15/12/2024||9.05||22470000000|332.39999389648|1|2024-10-22|15/09/2024|8.34|6.1|22190000000|21490000000|335.29998779297|1
2024-11-02 11:27:06|05347|452|CABK|41.11B|41110000000|5.69|8283424|50.37|0||
2024-11-02 11:27:12|05348|13579|CPRI|7.45B|7450000000|6.198|5224371|-41.97|0||
2024-11-02 11:27:20|05349|551|CARLb|107.16B|107160000000|761.8|242080|-9.57|12|2025-02-05|15/12/2024||10.49||16030000000|761.79998779297|1|2024-10-31|15/09/2024|18.04|18.13|20480000000|20580000000|751|1
2024-11-02 11:27:32|05350|18976|CASTs|64.58B|64580000000|133.85|1720|26.87|18|2025-02-19|15/12/2024||2.03||2480000000|133.85000610352|1|2024-10-25|15/09/2024|2.53|2.33|2430000000|2420000000|135.52499389648|1
2024-11-02 11:27:43|05351|37756|CDR|16.06B|16059999999.999998|160.75|364305|48.36|33|2024-11-26|15/09/2024||0.575||199450000|160.75|1|2024-08-28|15/06/2024|0.7|0.7|198000000|198000000|179.39999389648|1
2024-11-02 11:27:54|05352|951681|CLNX|24.03B|24030000000|34.06|950312|16.25|35|2025-02-21|15/12/2024||0.27||1100000000|34.060001373291|1|2024-11-11|15/09/2024||0.05||984300000|34.060001373291|1
2024-11-02 11:28:03|05353|26250|CHRH|72.33B|72330000000|549.6|153961|10.34|30|2024-05-07|15/02/2024||0.4666||309830000|549.59997558594|1|2024-01-11|15/11/2023||0.47||331600000|553.20001220703|1
2024-11-02 11:28:14|05354|6687|CBRO|412.4M|412400000|2.66|126|-70.18|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2024-11-02 11:28:25|05355|41180|CNH|14.12B|14120000000|11.26|10839427|0|46|2025-02-06|15/12/2024||0.3323||5130000000|11.260000228882|1|2024-11-08|15/09/2024||0.2747||4400000000|11.260000228882|1
2024-11-02 11:28:33|05356|538|COFB|2.21B|2210000000|58|63286|-7.79|12|2025-02-21|15/12/2024||1.57||93550000|58|1|2024-10-25|15/09/2024|4.88|1.66||95400000|60.900001525879|1
2024-11-02 11:28:44|05357|14228|COLOb|196.02B|196020000000|871.8|159812|12.9|46|2025-02-04|15/12/2024||6.14||6960000000|871.79998779297|1|2024-11-05|15/09/2024||5.76||6880000000|871.79998779297|1
2024-11-02 11:28:56|05358|6891|CORB|1.35B|1350000000|23.2|95704|39.01|38|2024-10-29|15/09/2024|||335800000|322500000|24.89999961853|1|2024-08-08|15/06/2024|||336700000||20.379999160767|1
2024-11-02 11:29:08|05359|549|DANSKE|174.49B|174490000000|208.1|1104608|24.2|39|2025-01-31|15/12/2024||6.3||14100000000|208.10000610352|1|2024-10-31|15/09/2024|7.2|6.6|13830000000|13990000000|196.05000305176|1
2024-11-02 11:29:19|05360|566|DEMANT|56.73B|56730000000|260.6|332289|-5.65|46|2025-02-11|15/12/2024||6.49||5920000000|260.60000610352|1|2024-11-04|15/09/2024||||5420000000|260.60000610352|1
2024-11-02 11:29:35|05361|14609|DIAS|5.31B|5310000000|99.66|101506|12.71|45|2024-11-15|15/09/2024||0.9917||282490000|99.660003662109|1|2024-07-28|15/06/2024|1.15|1.17|300000000|298120000|104.40000152588|1
2024-11-02 11:29:46|05362|1008705|DNP|32.52B|32520000000.000004|331.7|326324|-16.24|30|2024-11-07|15/09/2024||4.59||7800000000|331.70001220703|1|2024-08-22|15/06/2024|3.55|3.55|7240000000|7240000000|340|1
2024-11-02 11:29:56|05363|13140|DNB|342.65B|342650000000|231.1|1505980|15.9|46|2025-02-05|15/12/2024||6.46||21170000000|231.10000610352|1|2024-10-22|15/09/2024|7.83|6.6|22850000000|22540000000|223.80000305176|1
2024-11-02 11:30:06|05364|961662|DOMETIC|17.92B|17920000000|56.1|488880|-20.72|12|2025-01-29|15/12/2024||-0.08||4720000000|56.099998474121|1|2024-10-23|15/09/2024|-5.99|-3.86|5650000000|5650000000|60.5|1
2024-11-02 11:30:17|05365|553|DSV|356.32B|356320000000|1519|388225|37.4|46|2025-02-04|15/12/2024||14.79||40060000000|1519|1|2024-10-23|15/09/2024|14.46|15.1|44100000000|39880000000|1514|1
2024-11-02 11:30:22|05366|18899|AVOLz|5.15B|5150000000|34.4|26095|4.88|0||
2024-11-02 11:30:31|05367|424|EDP|15.21B|15210000000|3.652|6363423|-10.75|30|2025-02-27|15/12/2024||-0.01|||3.6519999504089|1|2024-11-07|15/09/2024||0.12||3820000000|3.6519999504089|1
2024-11-02 11:30:39|05368|475|ELUXb|24.2B|24200000000|89.1|1719684|-7.42|6|2025-01-30|15/12/2024||1.91||35620000000|89.120002746582|1|2024-10-25|15/09/2024|-0.87|1.3|33290000000|32810000000|103.90000152588|1
2024-11-02 11:30:48|05369|18977|EKTABs|24.57B|24570000000|69.58|2892|-7.58|24|2025-02-21|15/01/2025||1.26||4820000000|69.580001831055|1|2024-11-27|15/10/2024||0.84||4480000000|69.580001831055|1
2024-11-02 11:30:55|05370|15213|ELI|6.5B|6500000000|88.45|47713|-5.15|12|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2024-11-02 11:31:00|05371|571|ELISA|7.07B|7070000000|44.04|230907|5.74|0||
2024-11-02 11:31:09|05372|453|ENAG|3.37B|3370000000|12.93|770348|-19.64|0||
2024-11-02 11:31:21|05373|13816|ELE|21.12B|21120000000|19.95|957795|7.58|12|2025-03-04|15/12/2024||0.5235||9670000000|19.950000762939|1|2024-10-30|15/09/2024|0.57|0.3395|5350000000|6370000000|19.704999923706|1
2024-11-02 11:31:28|05374|6963|ENEI|71.21B|71210000000|7.012|20504461|14.69|6|2024-11-06|15/09/2024||0.1732||21390000000|7.0120000839233|1|2024-07-24|15/06/2024|0.17|0.17|19300000000|19300000000|6.585000038147|1
2024-11-02 11:31:35|05375|6974|ENI|44.06B|44060000000|14.034|11272762|-10.63|18|2025-02-14|15/12/2024||0.3897||22770000000|14.034000396729|1|2024-10-25|15/09/2024|0.3943|0.3765|20660000000|21790000000|14.225999832153|1
2024-11-02 11:31:41|05376|1082093|EPIRa|242.45B|242450000000|208.8|888464|12.08|0||
2024-11-02 11:31:48|05377|1153107|EQTAB|364.09B|364090000000|308.2|984613|41.83|16|2025-01-15|15/12/2024||8.63||9994000000|308.20001220703|1|2024-10-17|15/09/2024|||||328.10000610352|1
2024-11-02 11:31:55|05378|376|EQNR|710.83B|710830000000|259|2711663|-30.88|12|2025-02-05|15/12/2024||0.8067||25340000000|259|1|2024-10-24|15/09/2024|0.79|0.7366|25450000000|25350000000|267.54998779297|1
2024-11-02 11:32:00|05379|592|ERST|21.06B|21060000000|51.7|460507|52.6|0||
2024-11-02 11:32:09|05380|1013381|ESSITYb|211.28B|211280000000|303.1|1166776|19.05|33|2025-01-23|15/12/2024||5.17||38050000000|303.10000610352|1|2024-10-24|15/09/2024|4.73|4.72|36270000000|36640000000|308.20001220703|1
2024-11-02 11:32:19|05381|535|COLR|5.41B|5410000000|43.34|72625|12.92|18|2024-12-10|15/09/2024||1.12||5169000000|43.340000152588|1|2024-08-30|15/06/2024|||||45.979999542236|1
2024-11-02 11:32:24|05382|6978|EURA|5.09B|5090000000|70.15|34|28.48|0||
2024-11-02 11:32:30|05383|948356|EVOG|206.67B|206670000000|1000.5|550231|-0.94|0||
2024-11-02 11:32:38|05384|13380|0RKY|20.99B|20990000000|97.55|51316|16.01|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2024-11-02 11:32:43|05385|18980|FABGs|26.42B|26420000000|84.48|1116|5.36|0||
2024-11-02 11:32:49|05386|26042|BALDb|100.25B|100250000000|85.54|1364750|64|0||
2024-11-02 11:32:54|05387|959205|RACE|85.47B|85470000000|476.76|277843|47.41|0||
2024-11-02 11:33:01|05388|459|FER|27.09B|27090000000|37.22|843632|29.69|0||
2024-11-02 11:33:08|05389|103940|FBK|8.93B|8930000000|14.615|1620928|27.03|6|2025-02-11|15/12/2024||0.2472||322000000|14.614999771118|1|2024-11-05|15/09/2024||0.2571||318840000|14.614999771118|1
2024-11-02 11:33:16|05390|574|FORTUM|12.24B|12240000000|13.65|1306722|13.18|18|2025-02-11|15/12/2024||0.3182||1790000000|13.645000457764|1|2024-10-29|15/09/2024|0.14|0.1306|1090000000|1150000000|14.229999542236|1
2024-11-02 11:33:21|05391|15225|GLPG|1.63B|1630000000|24.78|110809|-23.07|0||
2024-11-02 11:33:28|05392|421|GALP|12.32B|12320000000|15.94|1275910|10.85|6|2025-02-25|15/12/2024||0.244||4670000000|15.939999580383|1|2024-10-28|15/09/2024|0.3414|0.3314|5480000000|4940000000|16.604999542236|1
2024-11-02 11:33:33|05393|457|SGREN|12.28B|12280000000|63.52|1666415|14.41|0||
2024-11-02 11:33:39|05394|545|GBLB|8.57B|8570000000|66.8|92340|-6.23|0||
2024-11-02 11:33:46|05395|561|GMAB|98.34B|98340000000|1548.5|105844|-21.56|12|2025-02-19|15/12/2024||22.31||5980000000|1548.5|1|2024-11-06|15/09/2024||21.7||5640000000|1548.5|1
2024-11-02 11:33:55|05396|18981|GETIBs|50.84B|50840000000|187.05|3301|-2.96|30|2025-01-28|15/12/2024||3.71||10320000000|187.05000305176|1|2024-10-18|15/09/2024|2.24|2.43|7870000000|8000000000|208.64999389648|1
2024-11-02 11:34:03|05397|40266|GJFG|99.64B|99640000000|199.3|289819|19.41|0||
2024-11-02 11:34:09|05398|44478|GL9|4.04B|4040000000|15.56|532945|-0.32|6|2025-02-26|15/12/2024||||1820000000|15.560000419617|1|2024-11-06|15/09/2024||||8760000|15.560000419617|1
2024-11-02 11:34:18|05399|563|GN|19.77B|19770000000|135.8|686910|10.54|6|2025-02-06|15/12/2024||2.75||5030000000|135.80000305176|1|2024-11-07|15/09/2024||1.67||4370000000|135.80000305176|1
2024-11-02 11:34:25|05400|458|GRLS|6.5B|6500000000|10.435|1496937|-12.09|6|2025-02-27|15/12/2024||0.1194||1900000000|10.435000419617|1|2024-11-07|15/09/2024||0.2182||1760000000|10.435000419617|1
2024-11-02 11:34:31|05401|490|HMb|256.42B|256420000000.00003|159.5|2446101|0.89|12|2025-01-30|15/11/2024||2.19||64280000000|159.5|1|2024-09-26|15/08/2024|1.44|2.02|59010000000|60500000000|181.35000610352|1
2024-11-02 11:34:40|05402|40231|HEIO|18.09B|18090000000|63.95|142682|-12.4|0||
2024-11-02 11:34:47|05403|303|HEIN|42.2B|42200000000|75.32|613951|-12.13|0||
2024-11-02 11:34:53|05404|18949|HRA|5.12B|5120000000|3.548|1842828|27.9|0||
2024-11-02 11:34:57|05405|18983|HEXABs|272.87B|272870000000|101.45|5818|12.22|0||
2024-11-02 11:35:02|05406|26111|HPOLb|35.48B|35480000000|103|314084|0.59|0||
2024-11-02 11:35:14|05407|18984|HOLMBs|66.38B|66379999999.99999|422.2|255|3.58|6|2025-01-31|15/12/2024||4.09||5740000000|422.20001220703|1|2024-10-24|15/09/2024|5.1|4.72|5630000000|5690000000|430|1
2024-11-02 11:35:21|05408|26410|HUH1V|3.74B|3740000000|35.66|120406|8.82|12|2025-02-14|15/12/2024||0.6134||1050000000|35.659999847412|1|2024-10-24|15/09/2024|0.63|0.6079|1030000000|1030000000|34.299999237061|1
2024-11-02 11:35:33|05409|18987|HUSQBs|39.11B|39110000000|69.61|10134|-6.91|30|2025-02-05|15/12/2024||-0.69||8260000000|69.610000610352|1|2024-10-23|15/09/2024|-0.27|-0.2483|9740000000|9740000000|67.419998168945|1
2024-11-02 11:35:40|05410|463|IBE|85.41B|85410000000|13.825|8778594|28.6|0||
2024-11-02 11:35:49|05411|18982|ICAs|107.80B|107800000000|535.92|112321|0|6|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
2024-11-02 11:35:57|05412|6983|ILD|10.66B|10660000000|182|164472|0|18|2022-03-09|15/12/2021||2.58||1980000000|182|1|2021-12-01|15/09/2021||2.58||1940000000|182|1
2024-11-02 11:36:04|05413|943214|IMCD|8.35B|8350000000|146.6|83318|24.87|12|2025-03-05|15/12/2024||1.67||1140000000|146.60000610352|1|2024-11-08|15/09/2024||1.59||1180000000|146.60000610352|1
2024-11-02 11:36:12|05414|598|IMFI|2.07B|2069999999.9999998|15|866908|-21.88|18|2024-11-28|15/09/2024|||||15|1|2024-08-28|15/06/2024|||||30.75|1
2024-11-02 11:36:19|05415|461|ITX|164.08B|164080000000|52.68|1693150|56.37|12|2024-12-11|15/10/2024||0.562||9480000000|52.680000305176|1|2024-09-11|15/07/2024|0.47|0.4705|9920000000|9920000000|46.279998779297|1
2024-11-02 11:36:25|05416|18989|INDUAs|158.42B|158420000000|369.6|211|25.99|0||
2024-11-02 11:36:33|05417|26116|INDT|104.2B|104200000000|286|201820|40.68|12|2025-01-30|15/12/2024||2.23||8140000000|286|1|2024-10-25|15/09/2024|1.92|2.21|7970000000|8050000000|291|1
2024-11-02 11:36:38|05418|301|INGA|49.56B|49560000000|15.73|8158123|33.42|6|2025-02-06|15/12/2024||0.4101||5470000000|15.732000350952|1|2024-10-31|15/09/2024|0.59|0.5088|5910000000|5660000000|15.553999900818|1
2024-11-02 11:36:44|05419|9060|COL|3.45B|3450000000|5.575|1023620|-1.5|0||
2024-11-02 11:36:55|05420|18953|ITPG|4.44B|4440000000|41.56|189030|3.31|0||
2024-11-02 11:37:04|05421|6951|ISP|71.72B|71720000000|4.0335|67357191|59.81|0||
2024-11-02 11:37:13|05422|487|INVEb|925.89B|925890000000|302.2|2346271|45.04|0||
2024-11-02 11:37:20|05423|954900|INWT|9.67B|9670000000|10.38|1070182|-2.76|0||
2024-11-02 11:37:24|05424|942733|ISS|23.81B|23810000000|133.4|475218|21.27|0||
2024-11-02 11:37:29|05425|993186|IG|4.59B|4590000000|5.655|3593282|14.8|0||
2024-11-02 11:37:36|05426|1161408|JDEP|9.68B|9680000000|19.87|190346|-25.58|0||
2024-11-02 11:37:43|05427|423|JMT|11.48B|11480000000|18.27|830691|-17.7|0||
2024-11-02 11:37:52|05428|991179|TKWY|2.13B|2130000000|10.58|1391506|-13.48|0||
2024-11-02 11:38:00|05429|539|KBC|27.27B|27270000000|68.44|465395|30.02|18|2025-02-13|15/12/2024||2.47||2780000000|68.440002441406|1|2024-11-07|15/09/2024||1.98||2790000000|68.440002441406|1
2024-11-02 11:38:07|05430|44480|KYGa|16.03B|16030000000.000002|94.3|333807|26.44|12|2024-10-24|15/09/2024|||||92.800003051758|1|2024-07-31|15/06/2024|||||81.199996948242|1
2024-11-02 11:38:15|05431|575|KESKOB|7.84B|7840000000|19.82|481670|21.6|12|2025-02-05|15/12/2024||0.2971||3010000000|19.819999694824|1|2024-10-30|15/09/2024|0.35|0.3286|3030000000|3020000000|17.989999771118|1
2024-11-02 11:38:22|05432|8777|KGH|29.89B|29890000000|149.45|648855|32.02|6|2024-11-13|15/09/2024||4.64||8770000000|149.44999694824|1|2024-08-12|15/06/2024|3.25|4.71|9170000000|9310000000|122.94999694824|1
2024-11-02 11:38:28|05433|32414|0KGP|14.58B|14580000000|80.1|35865|20.63|0||
2024-11-02 11:38:36|05434|18993|KINVBs|21.25B|21250000000|74.89|1309|-20.87|0||
2024-11-02 11:38:45|05435|1081898|KOJAMO|2.23B|2230000000|9.04|266531|-4.19|18|2025-02-13|15/12/2024||0.1134||114830000|9.0349998474121|1|2024-11-07|15/09/2024||0.1739||113370000|9.0349998474121|1
2024-11-02 11:38:52|05436|570|KNEBV|26.09B|26090000000|50.42|482107|20.22|6|2025-01-30|15/12/2024||0.5644||2920000000|50.419998168945|1|2024-10-24|15/09/2024|0.48|0.5154|2750000000|2810000000|51.799999237061|1
2024-11-02 11:39:02|05437|6905|DSMN|31.40B|31400000000|114.05|271328|0|0||
2024-11-02 11:39:12|05438|6913|KPN|14.11B|14110000000|3.628|7775987|13.87|12|2025-01-30|15/12/2024||0.0558||1450000000|3.6280000209808|1|2024-10-28|15/09/2024|0.055|0.055|1420000000|1410000000|3.7560000419617|1
2024-11-02 11:39:18|05439|6961|LDOF|12.84B|12840000000|22.31|2359123|54.72|6|2024-11-07|15/09/2024||-0.0769||3790000000|22.309999465942|1|2024-07-30|15/06/2024|0.137|0.29|4320000000|4040000000|22.239999771118|1
2024-11-02 11:39:25|05440|480|ERICb|298.3B|298300000000|89.5|6134348|77.33|6|2025-01-24|15/12/2024||2.88||73030000000|89.5|1|2024-10-15|15/09/2024|1.14|1.01|61800000000|61600000000|78.319999694824|1
2024-11-02 11:39:31|05441|18999|LUNDBs|131.44B|131440000000|530.25|89|17.27|0||
2024-11-02 11:39:38|05442|489|ORRON|2.04B|2040000000|7.15|693378|3.59|6|2023-08-09|15/06/2023||-0.0108||6320000|10.604999542236|1|2023-05-16|15/03/2023|0.0012|0.0012|8420000|8310000|10.619999885559|1
2024-11-02 11:39:46|05443|7024|MDBI|12.64B|12640000000|15.295|1791805|34.05|18|2025-02-10|15/12/2024||0.3688||841670000|15.295000076294|1|2024-11-12|15/09/2024||0.4078||871000000|15.295000076294|1
2024-11-02 11:39:52|05444|102931|MRL|5.77B|5770000000|10.26|916692|22.73|0||
2024-11-02 11:39:58|05445|556|MAERSKb|172.96B|172960000000|11235|26116|-4.26|6|2025-02-05|15/12/2024||70.33||13410000000|11235|1|2024-10-31|15/09/2024|193|160.14|15760000000|14980000000|10015|1
2024-11-02 11:40:02|05446|48565|MONC|13.76B|13760000000|50.86|1002765|-0.66|0||
2024-11-02 11:40:10|05447|369|MOWI|98.43B|98430000000|190.15|851180|4.68|0||
2024-11-02 11:40:17|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4|36685840|-0.02|6|2022-02-10|15/12/2021||0.06||2140000000|4.0009999275208|1|2021-11-05|15/09/2021||0.07||1940000000|4.0009999275208|1
2024-11-02 11:40:25|05449|456|NTGY|22.21B|22210000000|23.12|333312|-14.37|18|2025-01-30|15/12/2024||0.4514|||23.120000839233|1|2024-11-04|15/09/2024||0.3802|||23.120000839233|1
2024-11-02 11:40:31|05450|49893|NEL|7.14B|7140000000|4.28|5222564|-47.75|0||
2024-11-02 11:40:38|05451|578|NESTE|10.75B|10750000000|14|1873025|-56.59|0||
2024-11-02 11:40:43|05452|1128905|NEXII|7.17B|7170000000|5.818|4095418|0.83|0||
2024-11-02 11:40:50|05453|26151|NIBEb|104.8B|104800000000|52|5793843|-20.76|0||
2024-11-02 11:40:59|05454|943213|NN|12.54B|12540000000|45.79|648260|49.01|41|2025-02-20|15/12/2024||1.5|||45.790000915527|1|2024-11-14|15/09/2024||1.53|||45.790000915527|1
2024-11-02 11:41:05|05455|647|NOKIA|23.75B|23750000000|4.379|11826598|38.93|0||
2024-11-02 11:41:18|05456|583|TYRES|1.07B|1070000000.0000001|7.79|467982|4.01|45|2025-02-06|15/12/2024||0.2365||417130000|7.789999961853|1|2024-10-29|15/09/2024|-0.03|0.0233|313800000|313890000|8.329999923706|1
2024-11-02 11:41:23|05457|8922|NDAFI|38.53B|38530000000|11.01|5082566|10.01|0||
2024-11-02 11:41:30|05458|1127857|VPLAYa|3.35B|3350000000|2.68|371|-91.35|18|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2024-11-02 11:41:36|05459|367|NHY|137.27B|137270000000.00002|69|3885603|9.77|0||
2024-11-02 11:41:43|05460|555|NOVOb|3.41T|3410000000000|768.9|2686669|8.37|12|2025-02-05|15/12/2024||6.22||81220000000|768.90002441406|1|2024-11-06|15/09/2024||5.99||72250000000|768.90002441406|1
2024-11-02 11:41:53|05461|558|NSISb|200.76B|200760000000|432.1|523788|31.54|18|2024-11-07|15/09/2024||3.96||7440000000|432.10000610352|1|2024-08-28|15/06/2024||4.38||7220000000|455|1
2024-11-02 11:42:03|05462|601|OMVV|12.39B|12390000000|37.86|345925|-8.51|46|2025-01-30|15/12/2024||1.55||8870000000|37.860000610352|1|2024-10-29|15/09/2024|1.06|1.41|8650000000|9060000000|38.419998168945|1
2024-11-02 11:42:18|05463|26435|ORNBV|6.36B|6360000000|45.26|197690|22.72|12|2025-02-25|15/12/2024||0.454||382760000|45.259998321533|1|2024-10-29|15/09/2024|1.14|1.06|471300000|461740000|44.599998474121|1
2024-11-02 11:42:27|05464|373|ORK|102.1B|102100000000|102.2|909224|30.72|24|2025-02-13|15/12/2024||1.5||18200000000|102.19999694824|1|2024-10-29|15/09/2024|1.77|1.63|17510000000|17000000000|100.80000305176|1
2024-11-02 11:42:34|05465|8785|PKN|60.47B|60470000000|52.09|1936355|-20.93|18|2025-01-23|15/12/2024||3.73||80830000000|52.090000152588|1|2024-11-13|15/09/2024||3.35||75290000000|52.090000152588|1
2024-11-02 11:42:42|05466|985158|ORSTED|171.66B|171660000000|408.5|484065|48.55|35|2025-01-30|15/12/2024||7.91||24200000000|408.5|1|2024-11-05|15/09/2024||4.06||16100000000|408.5|1
2024-11-02 11:42:48|05467|42602|OSRn|6.54B|6540000000|69.407|867|30.34|0||
2024-11-02 11:42:55|05468|26322|||||||46|2025-02-05|15/12/2024||35.99||11650000000|1059.5|1|2024-11-06|15/09/2024||6.94||6140000000|1059.5|1
2024-11-02 11:43:03|05469|305|PHG|22.91B|22910000000|24.53|1770235|33.75|30|2025-02-03|15/12/2024||0.5409||5200000000|24.530000686646|1|2024-10-28|15/09/2024|0.32|0.3149|4400000000|4530000000|29.479999542236|1
2024-11-02 11:43:11|05470|310|PIRC|5.07B|5070000000|5.066|1710189|17.08|36|2025-03-05|15/12/2024||0.1316||1510000000|5.0659999847412|1|2024-11-07|15/09/2024||0.1283||1730000000|5.0659999847412|1
2024-11-02 11:43:20|05471|8737|PKO|69.75B|69750000000|55.8|2273831|29.05|30|2024-11-07|15/09/2024||2.76||7290000000|55.799999237061|1|2024-08-21|15/06/2024|2.29|1.99|7040000000|6990000000|56|1
2024-11-02 11:43:30|05472|959218|PST|16.87B|16870000000.000002|13.03|1720697|38.12|36|2024-11-06|15/09/2024||0.4037||3020000000|13.029999732971|1|2024-07-31|15/06/2024|0.4169|0.42|3120000000|3050000000|12.685000419617|1
2024-11-02 11:43:38|05473|1152300|PRX|94.12B|94120000000|39.33|2706650|45.96|0||
2024-11-02 11:43:49|05474|531|PROX|2.18B|2180000000|6.75|346056|-14.88|46|2025-02-21|15/12/2024||0.153||1630000000|6.7449998855591|1|2024-10-25|15/09/2024|0.5621|0.56|1640000000|1640000000|6.3499999046326|1
2024-11-02 11:43:59|05475|6949|PRY|18.67B|18670000000|64.6|698055|80.95|40|2024-11-01|15/09/2024|1.09|0.9105|4540000000|4500000000|64.819999694824|1|2024-08-01|15/06/2024|1.02|0.98|4130000000|4010000000|63.540000915527|1
2024-11-02 11:44:10|05476|13805|PZU|34.28B|34280000000|39.7|1961412|-15.82|45|2024-11-21|15/09/2024|||||39.700000762939|1|2024-08-29|15/06/2024|1.38||7280000000|7230000000|48.729999542236|1
2024-11-02 11:44:22|05477|602|RBIV|5.46B|5460000000|16.61|237880|17.89|46|2025-02-04|15/12/2024||0.3142||2070000000|16.610000610352|1|2024-10-30|15/09/2024|2.22|1.81|2260000000|2030000000|18.340000152588|1
2024-11-02 11:44:34|05478|6889|RAND|7.48B|7480000000|42.72|341108|-17.18|46|2025-02-12|15/12/2024||0.7965||6050000000|42.720001220703|1|2024-10-22|15/09/2024|0.7|0.7528|6020000000|6060000000|43.150001525879|1
2024-11-02 11:44:43|05479|18962|RECI|10.77B|10770000000|52.65|226749|18.85|41|2025-02-20|15/12/2024||||543440000|52.650001525879|1|2024-11-08|15/09/2024||||533600000|52.650001525879|1
2024-11-02 11:44:53|05480|460|REDE|9.2B|9200000000|17.04|859498|13.75|46|2025-02-19|15/12/2024||0.2036||473980000|17.040000915527|1|2024-10-30|15/09/2024|0.2578|0.2645|476350000|467140000|16.719999313354|1
2024-11-02 11:45:05|05481|462|REP|13.65B|13650000000|11.595|3931912|-17.24|46|2025-02-13|15/12/2024||0.4954||13240000000|11.595000267029|1|2024-10-31|15/09/2024|0.13|0.4451|12530000000|12770000000|11.689999580383|1
2024-11-02 11:45:14|05482|302|SHEL|191.19B|191190000000|31.14|5978131|-3.38|36|2025-01-30|15/12/2024||0.8553||62170000000|31.139999389648|1|2024-10-31|15/09/2024|0.8843|0.7788|65480000000|63630000000|30.125|1
2024-11-02 11:45:41|05483|26325|RBREW|26.18B|26180000000|523|99368|0.35|46|2025-02-26|15/12/2024||6.53||3670000000|523|1|2024-11-12|15/09/2024||9.02||4150000000|523|1
2024-11-02 11:46:00|05484|8790|||||||42|2025-02-03|15/12/2024||0.0295||2890000000|1457|1|2024-11-04|15/09/2024||1.27||5080000000|1457|1
2024-11-02 11:46:19|05485|19010|SAABBs|118.67B|118670000000|222.73|3612|55.97|37|2025-02-07|15/12/2024||2.95||19230000000|222.72500610352|1|2024-10-22|15/09/2024|1.79|1.61|13550000000|13460000000|220.625|1
2024-11-02 11:46:33|05486|41036|SAGAb|89.64B|89640000000|253.2|334604|16.68|34|2025-02-20|15/12/2024||2.83||1310000000|253.19999694824|1|2024-10-25|15/09/2024|3.04|3.01|1340000000|1320000000|261|1
2024-11-02 11:46:45|05487|7037|SPMI|4.35B|4350000000|2.222|31387921|49.48|46|2025-02-26|15/12/2024||0.0486||3610000000|2.2219998836517|1|2024-10-23|15/09/2024|0.0385|0.0356|3710000000|3410000000|2.0650000572205|1
2024-11-02 11:46:57|05488|40285|SALM|71.48B|71480000000|542.5|170052|0.65|46|2025-02-18|15/12/2024||10.84||9610000000|542.5|1|2024-11-18|15/09/2024||4.04||6180000000|542.5|1
2024-11-02 11:47:10|05489|582|SAMPO|22.32B|22320000000|41.3|742205|8.71|45|2025-02-06|15/12/2024||0.5127||2110000000|41.299999237061|1|2024-11-06|15/09/2024||0.5961||2130000000|41.299999237061|1
2024-11-02 11:47:21|05490|486|SAND|263.55B|263550000000|210.1|1709882|8.24|36|2025-01-23|15/12/2024||3.34||32260000000|210.10000610352|1|2024-10-21|15/09/2024|2.58|3.07|30310000000|31180000000|217.60000610352|1
2024-11-02 11:47:31|05491|474|SAN|70.59B|70590000000|4.611|23472440|28.62|46|2025-02-05|15/12/2024||0.1829||15110000000|4.6110000610352|1|2024-10-29|15/09/2024|0.2|0.2004|15140000000|15280000000|4.6325001716614|1
2024-11-02 11:47:43|05492|8733|SPL1|45.75B|45750000000|447.7|187705|-3.18|46|2025-01-29|15/12/2024||11.87||3810000000|447.70001220703|1|2024-10-29|15/09/2024|40.43|10.87|4420000000|4260000000|448.79998779297|1
2024-11-02 11:47:54|05493|6898|SBMO|3.01B|3010000000|16.96|384483|40.63|32|2024-11-14|15/09/2024|||||16.959999084473|1|2024-08-08|15/06/2024|||||14.170000076294|1
2024-11-02 11:48:05|05494|491|SCAb|98.6B|98600000000|140.4|1366945|-9.24|46|2025-01-31|15/12/2024||1.34||5240000000|140.39999389648|1|2024-10-25|15/09/2024|1.52|1.37|5250000000|5210000000|137.05000305176|1
2024-11-02 11:48:20|05495|942434|SCATC|13.14B|13140000000|82.6|416453|27.86|34|2025-01-31|15/12/2024||1.7||1800000000|82.599998474121|1|2024-11-01|15/09/2024|1.33|1.66|2420000000|2510000000|79.599998474121|1
2024-11-02 11:48:40|05496|40286|SCHA|83.77B|83770000000|376.2|119949|65.14|46|2025-02-07|15/12/2024||2.08||2620000000|376.20001220703|1|2024-10-25|15/09/2024|21.52|1.05|2610000000|2530000000|338.20001220703|1
2024-11-02 11:48:52|05497|485|SEBa|311.72B|311720000000|153|2771638|23.64|46|2025-01-23|15/12/2024||3.77||19630000000|153|1|2024-10-24|15/09/2024|4.57|4.17|20910000000|19840000000|158.5|1
2024-11-02 11:49:04|05498|492|SECUb|71.73B|71730000000|125.2|984179|36.53|46|2025-02-06|15/12/2024||2.76||40820000000|125.19999694824|1|2024-11-06|15/09/2024||2.11||40740000000|125.19999694824|1
2024-11-02 11:49:14|05499|979019|LIGHT|2.85B|2850000000|22.62|370567|-12.16|34|2025-01-24|15/12/2024||0.7309||1680000000|22.620000839233|1|2024-10-25|15/09/2024|0.8408|0.8774|1540000000|1540000000|21.979999542236|1
2024-11-02 11:49:27|05500|26341|SIM|28.78B|28780000000|730.5|79389|0|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
2024-11-02 11:49:38|05501|495|SKAb|89.35B|89350000000|217.5|519489|43.52|46|2025-02-07|15/12/2024||5.6||46630000000|217.5|1|2024-11-06|15/09/2024||3.13||43300000000|217.5|1
2024-11-02 11:49:52|05502|500|SKFb|91.65B|91650000000|201.3|1210207|11.22|46|2025-01-31|15/12/2024||3.36||23280000000|201.30000305176|1|2024-10-30|15/09/2024|4.05|3.5|23690000000|24200000000|203.30000305176|1
2024-11-02 11:50:04|05503|309|SRG|14.9B|14900000000|4.444|5335055|0.7|45|2024-11-06|15/09/2024||0.0959||1020000000|4.4439997673035|1|2024-07-31|15/06/2024|0.1062|0.1058|903000000|903000000|4.3920001983643|1
2024-11-02 11:50:15|05504|15264|SOF|7.46B|7460000000|225.2|21954|18.9|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
2024-11-02 11:50:23|05505|1153447|SWON|1.12B|1120000000|7.27|270823|-59.61|18|2025-02-27|15/12/2024||||294700000|7.2699999809265|1|2024-11-13|15/09/2024||||240900000|7.2699999809265|1
2024-11-02 11:50:33|05506|307|STLAM|36.51B|36510000000|12.724|14466912|-30.61|42|2025-02-19|15/12/2024||0.6257||39620000000|12.723999977112|1|2024-10-31|15/09/2024|||32960000000|32770000000|12.237999916077|1
2024-11-02 11:50:46|05507|580|STERV|8.2B|8199999999.999999|10.38|1724049|-10.86|44|2025-02-11|15/12/2024||0.1248||2230000000|10.380000114441|1|2024-10-24|15/09/2024|0.1|0.1353|2260000000|2310000000|10.720000267029|1
2024-11-02 11:50:57|05508|379|STB|55.23B|55230000000|126.9|633319|36.51|46|2025-02-05|15/12/2024||2.33|||126.90000152588|1|2024-10-23|15/09/2024|2.84|2.29|||121|1
2024-11-02 11:51:08|05509|383|SUBC|50.52B|50520000000|170.4|493949|12.77|46|2025-02-27|15/12/2024||0.2551||1790000000|170.39999389648|1|2024-11-21|15/09/2024||0.244||1780000000|170.39999389648|1
2024-11-02 11:51:17|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
2024-11-02 11:51:28|05511|496|SHBa|223.5B|223500000000|112.3|4105293|17.76|46|2025-02-05|15/12/2024||3.02||15010000000|112.30000305176|1|2024-10-23|15/09/2024|3.55|3.33|15550000000|15100000000|103.65000152588|1
2024-11-02 11:51:40|05512|494|SWEDa|246.33B|246330000000|218.9|1987646|20.18|46|2025-01-23|15/12/2024||6.3||17030000000|218.89999389648|1|2024-10-23|15/09/2024|8.3|6.97|19150000000|17480000000|207.69999694824|1
2024-11-02 11:51:51|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
2024-11-02 11:52:06|05514|26197|SOBIV|113.13B|113130000000|329.4|400384|41.37|46|2025-02-05|15/12/2024||3.55||6910000000|329.39999389648|1|2024-10-24|15/09/2024|4.27|2.21|6890000000|6030000000|325.39999389648|1
2024-11-02 11:52:17|05515|498|TEL2b|77.53B|77530000000|112.05|1960051|39.02|46|2025-01-29|15/12/2024||1.36||7820000000|112.05000305176|1|2024-10-22|15/09/2024|1.59|1.76|7390000000|7400000000|111.55000305176|1
2024-11-02 11:52:28|05516|306|TLIT|5.17B|5170000000|0.2335|172305504|-9.74|46|2025-02-19|15/12/2024||||4320000000|0.2335000038147|1|2024-11-13|15/09/2024||||4050000000|0.2335000038147|1
2024-11-02 11:52:39|05517|469|TEF|24.43B|24430000000|4.334|9174089|18.67|46|2025-02-20|15/12/2024||0.11||10310000000|4.3340001106262|1|2024-11-07|15/09/2024||0.09||9990000000|4.3340001106262|1
2024-11-02 11:52:49|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
2024-11-02 11:53:08|05519|380|TEL|188.21B|188210000000|137.6|1267771|19.03|46|2025-02-06|15/12/2024||1.31||20840000000|137.60000610352|1|2024-10-30|15/09/2024|2.28|1.95|20040000000|20170000000|130.89999389648|1
2024-11-02 11:53:19|05520|499|TELIA|126.57B|126570000000|32.19|8145435|33.85|46|2025-01-30|15/12/2024||0.344||23340000000|32.189998626709|1|2024-10-24|15/09/2024|0.59|0.4856|21750000000|22090000000|31.39999961853|1
2024-11-02 11:53:30|05521|6968|TENR|17.04B|17040000000|15.37|2541206|-6.05|46|2025-02-19|15/12/2024||0.3438||2670000000|15.369999885559|1|2024-11-06|15/09/2024||0.2987||2480000000|15.369999885559|1
2024-11-02 11:53:41|05522|7020|TRN|16.05B|16050000000|8.002|3067688|9.23|45|2024-11-06|15/09/2024||0.1127||843460000|8.0019998550415|1|2024-07-25|15/06/2024|0.1367|0.1177|896300000|872260000|7.5739998817444|1
2024-11-02 11:53:48|05523|1166527|THG|713.14M|713140000|46.74|4047069|-33.78|17|2024-10-10|15/09/2024|||433100000||53.200000762939|1|2024-09-17|15/06/2024|||||64.25|1
2024-11-02 11:53:59|05524|378|TOM|46.23B|46230000000|156.3|367397|69.49|45|2024-10-22|15/09/2024||1.39||3870000000|146.30000305176|1|2024-07-19|15/06/2024|0.9482|0.8563|3950000000|3530000000|148.30000305176|1
2024-11-02 11:54:11|05525|565|TOP|4.32B|4320000000|364.6|107260|12.32|46|2025-01-23|15/12/2024||3.16||2920000000|364.60000610352|1|2024-11-05|15/09/2024||3.84||2870000000|364.60000610352|1
2024-11-02 11:54:21|05526|19020|TRELBs|83.36B|83360000000|352.4|1095|21.56|39|2025-01-29|15/12/2024||3.94||8490000000|352.39999389648|1|2024-10-24|15/09/2024|3.78|4.02|8440000000|8550000000|369.60000610352|1
2024-11-02 11:54:32|05527|567|TRYG|100.67B|100670000000|163.6|447884|16.9|46|2025-01-28|15/12/2024||1.93||9810000000|163.60000610352|1|2024-10-11|15/09/2024|2.59|2.54|9790000000|9730000000|158|1
2024-11-02 11:54:43|05528|547|UCB|34.23B|34229999999.999996|180.4|194616|162.06|46|2025-02-27|15/12/2024||||1970000000|180.39999389648|1|2024-10-29|15/09/2024||||1970000000|178|1
2024-11-02 11:54:53|05529|13831|UMI|2.73B|2730000000|11.36|968581|-51.52|26|2024-11-04|15/09/2024|||||11.359999656677|1|2024-07-26|15/06/2024||0.74|||13.800000190735|1
2024-11-02 11:55:02|05530|6955|CRDI|64.87B|64870000000.00001|42.125|8443393|79.26|46|2025-02-11|15/12/2024||1.18||5790000000|42.125|1|2024-11-06|15/09/2024||1.41||5940000000|42.125|1
2024-11-02 11:55:13|05531|989550|ULVR|140.5B|140500000000|56.8|1159520|26.94|34|2025-02-13|15/12/2024||5.72||14120000000|56.799999237061|1|2024-10-24|15/09/2024|||15250000000|15250000000|55.819999694824|1
2024-11-02 11:55:23|05532|585|UPM|14.43B|14430000000|27.05|1025639|-17.15|35|2025-02-05|15/12/2024||0.5319||2600000000|27.049999237061|1|2024-10-29|15/09/2024|0.42|0.4597|2520000000|2580000000|29.059999465942|1
2024-11-02 11:55:32|05533|49950|VALMT|4.35B|4350000000|23.6|349969|6.98|44|2025-02-13|15/12/2024||0.6883||1520000000|23.60000038147|1|2024-10-30|15/09/2024|0.49|0.5258|1300000000|1310000000|24.120000839233|1
2024-11-02 11:55:45|05534|612|VERB|26.13B|26130000000|75.2|97308|-8.9|45|2024-11-07|15/09/2024|||||75.199996948242|1|2024-07-25|15/06/2024|1.16||1880000000|-30000000|76.449996948242|1
2024-11-02 11:55:56|05535|564|VWS|133.85B|133850000000|132.7|2255879|-16.14|46|2025-02-05|15/12/2024||0.4327||5930000000|132.64999389648|1|2024-11-05|15/09/2024||0.2353||4910000000|132.64999389648|1
2024-11-02 11:56:07|05536|610|VOES|3.28B|3280000000|19.14|299612|-21.04|37|2025-02-12|15/12/2024||0.3711||3750000000|19.139999389648|1|2024-11-13|15/09/2024||0.4333||3850000000|19.139999389648|1
2024-11-02 11:56:20|05537|497|VOLVb|560.55B|560550000000|274.9|2469817|23.91|46|2025-01-29|15/12/2024||5.28||127840000000|274.89999389648|1|2024-10-18|15/09/2024|4.93|5.65|117000000000|121070000000|265|1
2024-11-02 11:56:32|05538|6903|VOPA|5.04B|5040000000|41.98|130092|31.48|40|2025-02-19|15/12/2024||0.73||333000000|41.979999542236|1|2024-10-30|15/09/2024|0.83|0.8|479100000|323200000|44.439998626709|1
2024-11-02 11:56:43|05539|15282|WDPP|4.93B|4930000000|21.84|309565|-12.43|44|2025-01-30|15/12/2024||0.38||99530000|21.840000152588|1|2024-10-18|15/09/2024|0.39|0.39|99340000|96560000|23.520000457764|1
2024-11-02 11:56:55|05540|8748|WRT1V|10.57B|10570000000|17.95|790480|58.92|44|2025-01-29|15/12/2024||0.2367||2000000000|17.950000762939|1|2024-10-29|15/09/2024|0.24|0.2048|1720000000|1720000000|20.60000038147|1
2024-11-02 11:57:07|05541|613|WBSV|3.13B|3130000000|28.08|355722|18.38|46|2025-02-19|15/12/2024||0.3459||1080000000|28.079999923706|1|2024-11-12|15/09/2024||0.7926||1230000000|28.079999923706|1
2024-11-02 11:57:18|05542|6897|WLSNc|37.52B|37520000000|157.4|396474|31.44|37|2024-10-30|15/09/2024|||||160|1|2024-07-31|15/06/2024||2.41||2882000000|157.60000610352|1
2024-11-02 11:57:27|05543|381|YAR|84.95B|84950000000|333.5|491077|-9.3|46|2025-02-07|15/12/2024||0.7495||3600000000|333.5|1|2024-10-25|15/09/2024|0.73|0.4923|3650000000|3770000000|328.29998779297|1
2024-11-02 11:57:37|05544|962346|RACE|78.88B|78880000000|441.3|305113|45.5|36|2025-01-30|15/12/2024||1.89||1700000000|441.29998779297|1|2024-11-05|15/09/2024||1.99||1650000000|441.29998779297|1
2024-11-02 11:57:47|05545|25986|HEXABs|272.87B|272870000000|101.7|2864234|8.19|37|2025-02-01|15/12/2024||0.1152||1420000000|101.65000152588|1|2024-10-25|15/09/2024|0.101|0.104|1300000000|1340000000|101.5|1
2024-11-02 11:57:56|05546|1052403|SE|54.78B|54780000000|95.38|4433433|130.67|32|2025-03-04|15/12/2024||0.5032||4470000000|95.379997253418|1|2024-11-12|15/09/2024||0.4235||4080000000|95.379997253418|1
2024-11-02 11:58:06|05547|484|ATCOb|823.72B|823720000000|155.2|1230725|21.44|46|2025-01-28|15/12/2024||1.55||45340000000|155.19999694824|1|2024-10-23|15/09/2024|1.47|1.55|43110000000|44700000000|160.60000610352|1
2024-11-02 11:58:17|05548|42603|CNH|14.2B|14200000000|11.08|7310738|3.17|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
2024-11-02 11:58:27|05549|50577|0KGP|14.58B|14580000000|80.15|257195|20.96|36|2024-11-04|15/09/2024|||||80.150001525879|1|2024-08-16|15/06/2024||||4131000000|82.099998474121|1
2024-11-02 11:58:38|05550|50581|FLTRF|37.94B|37940000000|181|310983|18.15|36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2024-11-02 11:58:47|05551|43253|FPH|21.14B|21140000000|36.07|448835|67.77|25|2024-11-27|15/09/2024||0.1981||892190000|36.069999694824|1|2024-08-28|15/06/2024|||||35.220001220703|1
2024-11-02 11:58:57|05552|8271|CCEP|34.96B|34960000000|75.6|1390759|25.6|46|2025-02-13|15/12/2024||0.91||5260000000|75.599998474121|1|2024-11-05|15/09/2024||||5440000000|75.599998474121|1
2024-11-02 11:59:07|05553|25996|KINVBs|21.25B|21250000000|75.7|1265544|-4.61|39|2025-01-30|15/12/2024|||||75.699996948242|1|2024-10-16|15/09/2024|-6.78||-1930000000||81.720001220703|1
2024-11-02 11:59:18|05554|559|MAERSKa|172.96B|172960000000|10830|4378|-5.97|46|2025-02-05|15/12/2024||521.19||92800000000|10830|1|2024-10-31|15/09/2024|1325.9|1148.42|108280000000|103810000000|9670|1
2024-11-02 11:59:29|05555|1082092|||||||32|2025-01-30|15/12/2024||2||16740000000|183.60000610352|1|2024-10-25|15/09/2024|1.8|1.86|15700000000|15700000000|183.60000610352|1
2024-11-02 11:59:39|05556|948495|CPRI|7.45B|7450000000|10.12|847418|0|34|2025-03-04|15/12/2024||0.68||792390000|10.119999885559|1|2024-10-29|15/09/2024|0.00||753600000|792900000|10.120499610901|1
2024-11-02 11:59:46|05557|1174890|EDV|8.36B|8359999999.999999|4.67|6731983|-5.27|14|2024-11-11|15/09/2024|||||4.6700000762939|1|2024-08-25|15/06/2024||9.00||3260000000|5.5300002098083|1
2024-11-02 11:59:54|05558|958894|SINCH|26.63B|26630000000|31.54|3983104|70.82|33|2025-02-13|15/12/2024||0.79||7550000000|31.540000915527|1|2024-11-06|15/09/2024||0.655||7200000000|31.540000915527|1
2024-11-02 12:00:00|05559|1137420|1821|45.6B|45600000000|10.74|4707671|5.5|0||
2024-11-02 12:00:12|05560|25990|HUSQBs|39.11B|39110000000|68.36|1230714|-7.95|39|2025-02-05|15/12/2024||-0.69||8260000000|68.360000610352|1|2024-10-23|15/09/2024|-0.27|-0.2483|9740000000|9740000000|67.160003662109|1
2024-11-02 12:00:22|05561|1076785|4385|345.28B|345280000000|2105|12995073|-34.16|28|2025-02-06|15/12/2024||||50730000000|2105|1|2024-11-05|15/09/2024||||46350000000|2105|1
2024-11-02 12:00:32|05562|25998|LATOBs|188.28B|188280000000|294.5|208513|43.73|36|2024-11-06|15/09/2024||||6670000000|294.5|1|2024-08-20|15/06/2024|||6520000000|6520000000|300.39999389648|1
2024-11-02 12:00:37|05563|52856|SIAL|17.31B|17310000000|4.68|9584|5.88|0||
2024-11-02 12:00:47|05564|993283|EMBRACb|41.92B|41920000000|31.05|4048400|67.66|34|2025-02-13|15/12/2024||1.36||11890000000|31.049999237061|1|2024-11-14|15/09/2024||0.643||9150000000|31.049999237061|1
2024-11-02 12:00:57|05565|14606|EDPR|13.07B|13070000000|12.57|749966|-17.74|42|2025-02-26|15/12/2024||-0.3||788400000|12.569999694824|1|2024-11-04|15/09/2024||0.32||402930000|12.569999694824|1
2024-11-02 12:01:02|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
2024-11-02 12:01:14|05567|26021|VOLVAs|560.55B|560550000000|278.4|81735|22.64|39|2025-01-29|15/12/2024||5.28||127840000000|278.39999389648|1|2024-10-18|15/09/2024|4.93|5.65|117000000000|121070000000|267.79998779297|1
2024-11-02 12:01:25|05568|953847|SCHB|83.77B|83770000000|350|175249|65.72|37|2025-02-07|15/12/2024||2.08||2620000000|350|1|2024-10-25|15/09/2024|21.52|1.05|2610000000|2530000000|316|1
2024-11-02 12:01:35|05569|943483|1308|60.73B|60730000000|22.6|4938780|85.55|32|2024-10-28|15/09/2024||||2283000000|23.14999961853|1|2024-08-21|15/06/2024|||||16.940000534058|1
2024-11-02 12:01:45|05570|26330|ROCKb|62.97B|62970000000|2984|25064|85.75|45|2025-02-05|15/12/2024||6.16||971240000|2984|1|2024-11-27|15/09/2024||6.52||964270000|2984|1
2024-11-02 12:01:53|05571|43228|AIA|12.15B|12150000000|7.23|2044923|-5.86|30|2024-11-27|15/09/2024|||||7.2249999046326|1|2024-08-21|15/06/2024||9.30||458030000|7.6399998664856|1
2024-11-02 12:02:03|05572|991493|2702|853.6B|853600000000|6420|327432|8.08|34|2025-02-07|15/12/2024||||104410000000|6420|1|2024-11-08|15/09/2024||||104000000000|6420|1
2024-11-02 12:02:11|05573|1169191|INPST|8.95B|8950000000|17.91|383578|86.95|16|2024-11-08|15/09/2024||0.7309||2510000000|17.909999847412|1|2024-09-06|15/06/2024|0.67|0.62|2620000000|2600000000|16.020000457764|1
2024-11-02 12:02:21|05574|43224|ATM|4.53B|4530000000|6.25|472195|46.37|25|2024-11-27|15/09/2024|||||6.25|1|2024-08-18|15/06/2024||12.60||839850000|7.7300000190735|1
2024-11-02 12:02:28|05575|1123144|FUTU|13.11B|13110000000|95.08|4129495|70.42|24|2024-11-21|15/09/2024||9.66||3100000000|95.080001831055|1|2024-08-20|15/06/2024|8.66|8.17|3130000000|2850000000|62.520000457764|1
2024-11-02 12:02:38|05576|941652|CYBR|11.94B|11940000000|276.16|454786|59.18|42|2025-02-06|15/12/2024||0.5497||259220000|276.16000366211|1|2024-11-13|15/09/2024||0.4564||233940000|276.16000366211|1
2024-11-02 12:02:50|05577|33069|FPE3_p|5.11B|5110000000|42.02|543|21.73|33|2024-10-30|15/09/2024|0.61|0.615|902000000|896300000|42.020000457764|1|2024-07-30|15/06/2024|0.59|0.59|887000000|887000000|41.310001373291|1
2024-11-02 12:02:59|05578|992046|6324|257.39B|257390000000|2710|500144|-19.47|34|2025-02-07|15/12/2024||9.99||14610000000|2710|1|2024-11-12|15/09/2024||3.05||13000000000|2710|1
2024-11-02 12:03:09|05579|26002|LUNDBs|131.44B|131440000000|530|84989|13.98|36|2024-11-27|15/09/2024|||||530|1|2024-08-27|15/06/2024|||||554|1
2024-11-02 12:03:19|05580|100089|1128|32.51B|32509999999.999996|6.22|15434157|-9.2|38|2024-11-08|15/09/2024||0.1094||7250000000|6.2199997901917|1|2024-08-15|15/06/2024|0.11|0.11|6910000000|6900000000|5.1500000953674|1
2024-11-02 12:03:30|05581|100061|0880|19.1B|19100000000|2.69|11767681|1.89|43|2025-02-26|15/12/2024||0.0146||7380000000|2.6900000572205|1|2024-11-04|15/09/2024||0.0028||7220000000|2.6900000572205|1
2024-11-02 12:03:37|05582|1054308|NMHLY|2.09K|2090|0|21530|0|0||
2024-11-02 12:03:48|05583|9013|NDAFI|448.67B|448670000000|127.1|3291337|7.4|44|2025-01-30|15/12/2024||0.3287||2990000000|127.09999847412|1|2024-10-17|15/09/2024|0.36|0.349|3010000000|2980000000|118.44999694824|1
2024-11-02 12:03:57|05584|50559|CRH|60.07B|60070000000|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
2024-11-02 12:04:05|05585|1177390|UMG|42.89B|42890000000|23.45|1368014|1.03|19|2025-02-27|15/12/2024||0.2806||3270000000|23.450000762939|1|2024-10-31|15/09/2024|0.214|0.2164|2870000000|2820000000|23.409999847412|1
2024-11-02 12:04:12|05586|52697|0003|14.56B|14560000000|0.748|31196|4.78|0||
2024-11-02 12:04:22|05587|50586|SWR|11.29B|11290000000|41.24|1422739|30.92|41|2024-07-31|15/06/2024|||||41.439998626709|1|2024-05-02|15/03/2024|||2700000000||40.75|1
2024-11-02 12:04:33|05588|6356|TEVA|20.9B|20900000000|18.45|6667681|110.14|47|2025-02-05|15/12/2024||0.7166||4140000000|18.450000762939|1|2024-11-06|15/09/2024||0.6611||4140000000|18.450000762939|1
2024-11-02 12:04:43|05589|1036819|8951|1.11T|1110000000000|131100|25384|7.81|35|2024-12-03|15/09/2024|||||131100|1|2024-08-15|15/06/2024||||47055000000|122600|1
2024-11-02 12:04:52|05590|1036820|8952|795.38B|795380000000|559000|4821|-1.06|32|2024-11-13|15/09/2024||||36493000000|559000|1|2024-08-28|15/06/2024|||||591000|1
2024-11-02 12:05:00|05591|1056308|3283|703.76B|703760000000|247900|9510|-7.67|28|2025-01-15|15/11/2024||5016.71||31685000000|247900|1|2024-10-30|15/08/2024|||||243800|1
2024-11-02 12:05:08|05592|1056306|3281|651.4B|651400000000|133000|12972|-2.78|27|2025-01-29|15/11/2024|||||133000|1|2024-10-15|15/08/2024||||25801000000|129000|1
2024-11-02 12:05:15|05593|1056337|8984|533.89B|533890000000|231300|6402|-14.81|15|2023-04-18|15/02/2023|4794.76||29490000000|29282000000|278500|1|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|291500|1
2024-11-02 12:05:29|05594|1056319|8953|668.7B|668700000000|93100|26208|-6.05|33|2025-01-29|15/11/2024|||||93100|1|2024-10-21|15/08/2024||||40261000000|94100|1
2024-11-02 12:05:37|05595|1056314|3462|666.98B|666980000000|142900|22972|-15.64|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
2024-11-02 12:05:46|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
2024-11-02 12:05:57|05597|26117|INDUc|158.42B|158420000000|366.8|268079|25.14|45|2024-10-17|15/09/2024|||||362.20001220703|1|2024-07-08|15/06/2024|||||352.10000610352|1
2024-11-02 12:06:04|05598|102050|6823|73.37B|73370000000|9.68|9394655|17.76|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2024-11-02 12:06:14|05599|1096371|MEZ|15.3B|15300000000|5.87|1321336|18.11|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
2024-11-02 12:06:23|05600|1096393|RYM|3.41B|3410000000|4.98|1003271|-13.69|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2024-11-02 12:06:33|05601|25992|INDUAs|158.42B|158420000000|366.8|78197|25.06|36|2024-10-17|15/09/2024|||||364|1|2024-07-08|15/06/2024|||||355|1
2024-11-02 12:06:42|05602|8556|0083|67.55B|67550000000|7.81|7237419|-3.7|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
2024-11-02 12:06:57|05603|50007|1929|72.81B|72810000000|7.29|11770238|-35.14|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
2024-11-02 12:07:06|05604|1056320|8954|436.63B|436630000000|158200|7276|-10.16|32|2025-01-29|15/11/2024|||||158200|1|2024-10-21|15/08/2024||||25229000000|154000|1
2024-11-02 12:07:18|05605|1056325|8960|420.48B|420480000000|135700|8698|-11.37|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
2024-11-02 12:07:28|05606|32487|1972|94.41B|94410000000|16.2|12240216|6.3|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
2024-11-02 12:07:37|05607|8553|0019|83.82B|83820000000|66.05|1529384|32.36|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
2024-11-02 12:07:45|05608|1096370|MCY|9.07B|9070000000|6.48|748431|8.18|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
2024-11-02 12:07:52|05609|978756|2638|46.74B|46740000000|5.29|4016621|21.61|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
2024-11-02 12:08:02|05610|39332|MLCO|2.96B|2960000000|6.72|3822409|-16.52|46|2025-02-20|15/12/2024||0.0991||1190000000|6.7199997901917|1|2024-11-05|15/09/2024||0.061||1160000000|6.7199997901917|1
2024-11-02 12:08:12|05611|29949|TLITn|5.17B|5170000000|0.2687|25546860|2.32|46|2025-02-19|15/12/2024||||4320000000|0.26870000362396|1|2024-11-13|15/09/2024||||4050000000|0.26870000362396|1
2024-11-02 12:08:29|05612|25984|GETIBs|50.84B|50840000000|186.7|702538|-9.76|39|2025-01-28|15/12/2024||3.71||10320000000|186.64999389648|1|2024-10-18|15/09/2024|2.24|2.43|7870000000|8000000000|209.69999694824|1
2024-11-02 12:08:38|05613|20797|AER|17.43B|17430000000|94.31|1237879|47.64|46|2025-02-13|15/12/2024||2.47||1950000000|94.309997558594|1|2024-10-30|15/09/2024|2.41|2.42|1950000000|1920000000|95.720001220703|1
2024-11-02 12:08:49|05614|949763|LIFCOb|143.99B|143990000000|317|217226|52.55|35|2025-01-31|15/12/2024||2.5||6910000000|317|1|2024-10-22|15/09/2024|1.64|2.25|6280000000|6260000000|329.60000610352|1
2024-11-02 12:08:59|05615|579|METSO|7.24B|7240000000|8.746|1470587|4.64|45|2025-02-14|15/12/2024||0.1673||1310000000|8.746000289917|1|2024-10-24|15/09/2024|0.15|0.1514|1160000000|1230000000|9.4139995574951|1
2024-11-02 12:09:13|05616|989669|ADDTb|77.34B|77340000000|294.9|137725|79.16|34|2025-02-04|15/12/2024||1.76||5380000000|294.89999389648|1|2024-10-24|15/09/2024|1.6|1.82|5130000000|5140000000|294.5|1
2024-11-02 12:09:23|05617|942727|THULE|37.96B|37960000000|359|170470|38.18|35|2025-02-07|15/12/2024||0.516||1610000000|359|1|2024-10-23|15/09/2024|2.84|2.81|2340000000|2300000000|301.20001220703|1
2024-11-02 12:09:35|05618|25979|CASTs|64.58B|64580000000|131.15|987031|13.99|39|2025-02-19|15/12/2024||2.03||2480000000|131.14999389648|1|2024-10-25|15/09/2024|2.53|2.33|2430000000|2420000000|134.69999694824|1
2024-11-02 12:09:49|05619|7185|BESI|8.06B|8060000000.000001|101.1|399826|-3.16|43|2025-02-20|15/12/2024||0.6841||177650000|101.09999847412|1|2024-10-24|15/09/2024|0.59|0.5381|156570000|152790000|100.30000305176|1
2024-11-02 12:09:57|05620|942724|SBBb|9.69B|9690000000|5.72|27373712|64.34|33|2025-02-19|15/12/2024||0.135||957110000|5.7199997901917|1|2024-11-28|15/09/2024||1.3||948570000|5.7199997901917|1
2024-11-02 12:10:07|05621|40274|NOD|20.78B|20780000000|108.25|929079|20.41|34|2025-02-05|15/12/2024||-0.0113||143110000|108.25|1|2024-10-24|15/09/2024|0.03|0.0327|159000000|159040000|100.69999694824|1
2024-11-02 12:10:17|05622|26020|TRELBs|83.36B|83360000000|354.4|347104|22.63|39|2025-01-29|15/12/2024||3.94||8490000000|354.39999389648|1|2024-10-24|15/09/2024|3.78|4.02|8440000000|8550000000|373.20001220703|1
2024-11-02 12:10:28|05623|26038|AVANZ|34.59B|34590000000|220|283035|10.83|44|2025-01-21|15/12/2024||3.33||950120000|220|1|2024-10-18|15/09/2024|3.61|3.64|959000000|961810000|226.69999694824|1
2024-11-02 12:10:38|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
2024-11-02 12:10:47|05625|25983|FABGs|26.42B|26420000000|84|635158|-7.41|39|2025-02-06|15/12/2024||1.1||855520000|84|1|2024-10-22|15/09/2024|1.12|1.13|847000000|863050000|88.800003051758|1
2024-11-02 12:10:56|05626|1054668|BAWG|5.6B|5600000000|71.3|120095|65.28|32|2025-02-18|15/12/2024||2.18||392590000|71.300003051758|1|2024-10-28|15/09/2024|2.25|2.18|387900000|388440000|68.400001525879|1
2024-11-02 12:11:09|05627|1077012|NETCG|15.21B|15210000000|318.2|93020|56.44|32|2025-01-28|15/12/2024||3.64||1750000000|318.20001220703|1|2024-10-31|15/09/2024|3.05|3.05|1610000000|1600000000|297.79998779297|1
2024-11-02 12:11:19|05628|40255|BAKKA|39.11B|39110000000|660|74462|29.16|44|2025-02-25|15/12/2024||4.95||1780000000|660|1|2024-11-05|15/09/2024||2.57||2030000000|660|1
2024-11-02 12:11:34|05629|25980|EKTABs|24.57B|24570000000|64.3|1150243|-17.03|34|2025-02-21|15/01/2025||1.26||4820000000|64.300003051758|1|2024-11-27|15/10/2024||0.84||4480000000|64.300003051758|1
2024-11-02 12:12:02|05630|1127858|||||||27|2025-02-11|15/12/2024||||4730000000|0.73000001907349|1|2024-10-22|15/09/2024|0.00||4410000000|4430000000|0.72000002861023|1
2024-11-02 12:12:14|05631|449|ANA|6.46B|6460000000|118.7|72318|-4.12|45|2024-11-14|15/09/2024|||||118.69999694824|1|2024-08-02|15/06/2024|||||119.19999694824|1
2024-11-02 12:12:20|05632|1131126|REY|5.74B|5740000000|155.69|125|66.34|0||
2024-11-02 12:12:33|05633|25987|HOLMBs|66.38B|66379999999.99999|421|151161|-1.38|39|2025-01-31|15/12/2024||4.09||5740000000|421|1|2024-10-24|15/09/2024|5.1|4.72|5630000000|5690000000|424.39999389648|1
2024-11-02 12:12:45|05634|26051|BILL|23.44B|23440000000|94.25|475921|-10.11|42|2025-02-04|15/12/2024||1.88||10400000000|94.25|1|2024-10-24|15/09/2024|2.27|2.17|10800000000|10830000000|110.59999847412|1
2024-11-02 12:12:54|05635|15287|IETB|10.68B|10680000000|201.2|53722|37.71|30|2024-11-07|15/09/2024|||||201.19999694824|1|2024-09-09|15/06/2024|||||216.39999389648|1
2024-11-02 12:13:05|05636|666|TUI1n|3.87B|3870000000|7.618|3441695|54.09|46|2025-02-18|15/12/2024||-0.2034||4410000000|7.6180000305176|1|2024-12-11|15/09/2024||1.78||9070000000|7.6180000305176|1
2024-11-02 12:13:16|05637|989991|VITR|31.33B|31330000000|237.4|7897|55.77|34|2025-01-30|15/12/2024||1.23||947940000|237.39999389648|1|2024-10-24|15/09/2024|0.85|1.07|867000000|902600000|236.19999694824|1
2024-11-02 12:13:33|05638|26137|TIGOsdb|49.38B|49380000000|291.4|230082|62.7|46|2025-02-06|15/12/2024||0.6379||1490000000|291.39999389648|1|2024-11-07|15/09/2024||0.5847||1460000000|291.39999389648|1
2024-11-02 12:13:44|05639|26328|RILBA|29.25B|29250000000|1140|21665|17.77|40|2025-02-05|15/12/2024||21.28||997000000|1140|1|2024-10-23|15/09/2024|22.85|21.75|1020000000|1000000000|1072|1
2024-11-02 12:13:58|05640|6930|ARDS|5.84B|5840000000|64.7|207691|57.73|46|2025-02-13|15/12/2024||1.11||1350000000|64.699996948242|1|2024-10-31|15/09/2024|0.71|0.71|962000000|976000000|64.150001525879|1
2024-11-02 12:14:08|05641|942509|FEVR|858.01M|858010000|735|324752|-27.01|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2024-11-02 12:14:21|05642|26224|WIHL|34.19B|34189999999.999996|111.2|330961|41.3|46|2025-02-11|15/12/2024||1.36||1050000000|111.19999694824|1|2024-10-24|15/09/2024|1.4|1.76|1040000000|1040000000|114.40000152588|1
2024-11-02 12:14:33|05643|32285|FLUI|4.86B|4860000000|25.6|275598|49.62|42|2025-02-27|15/12/2024||0.1501||441940000|25.60000038147|1|2024-10-31|15/09/2024|0.1815|0.1629|466000000|457880000|23.079999923706|1
2024-11-02 12:14:46|05644|989966|SWECb|63.52B|63520000000|176.8|26524|61.09|34|2025-02-07|15/12/2024||1.7||8190000000|176.80000305176|1|2024-10-30|15/09/2024|1.04|1.09|6780000000|6840000000|172|1
2024-11-02 12:15:00|05645|999066|MIPS|13.74B|13740000000|518.5|40878|79.41|33|2025-02-06|15/12/2024||1.81||144580000|518.5|1|2024-10-24|15/09/2024|1.4|1.4|123000000|123000000|543|1
2024-11-02 12:15:13|05646|986591|FNOX|39.43B|39430000000|64.64|2018546|41.35|34|2025-02-13|15/12/2024||0.3072||542590000|64.639999389648|1|2024-10-24|15/09/2024|0.31|0.315|523000000|524400000|59.939998626709|1
2024-11-02 12:15:24|05647|948856|HRA|5.12B|5120000000|3.53|22705|27.44|33|2024-11-13|15/09/2024|||||3.5299999713898|1|2024-08-01|15/06/2024|||2210000000|2210000000|3.4030001163483|1
2024-11-02 12:15:34|05648|949094|GL9|4.04B|4040000000|16.08|84284|4.08|26|2025-02-26|15/12/2024||||1820000000|16.079999923706|1|2024-11-06|15/09/2024|||||16.079999923706|1
2024-11-02 12:15:43|05649|989873|NOLAb|15.29B|15290000000|56.6|2694|3.19|34|2025-02-07|15/12/2024||0.62||2360000000|56.599998474121|1|2024-10-25|15/09/2024|0.6|0.6|2400000000|2370000000|52.921821594238|1
2024-11-02 12:15:56|05650|13378|AZMT|3.24B|3240000000|22.86|490624|13.45|44|2024-11-07|15/09/2024||0.6776||318000000|22.860000610352|1|2024-07-31|15/06/2024|0.5043|0.5|350610000|338450000|23.25|1
2024-11-02 12:16:07|05651|26217|KINDsdb|27.67B|27670000000|128.2|192119|39.08|45|2025-02-12|15/12/2024||2.64||4450000000|128.19999694824|1|2024-10-25|15/09/2024|0.5493|2.29|4040000000|4260000000|127.5|1
2024-11-02 12:16:21|05652|960714|BRAV|16.04B|16040000000|78.45|259147|8.36|35|2025-02-11|15/12/2024||2.26||8150000000|78.449996948242|1|2024-10-22|15/09/2024|0.9609|0.9667|6580000000|6640000000|78.050003051758|1
2024-11-02 12:16:35|05653|26228|ALKb|36.19B|36190000000|163.6|162327|110.82|46|2025-02-11|15/12/2024||1.13||1540000000|163.60000610352|1|2024-11-14|15/09/2024||0.8267||1290000000|163.60000610352|1
2024-11-02 12:16:47|05654|942516|ENTRA|21.49B|21490000000|118|126055|28.12|36|2025-02-12|15/12/2024||1.79||781630000|118|1|2024-10-17|15/09/2024|1.71|1.73|770000000|779790000|133.80000305176|1
2024-11-02 12:16:56|05655|1056353|ARJOb|9.71B|9710000000|35.66|703900|-4.19|33|2025-01-29|15/12/2024||0.6933||2950000000|35.659999847412|1|2024-10-17|15/09/2024|0.275|0.274|2730000000|2730000000|42.599998474121|1
2024-11-02 12:17:06|05656|26223|WALLb|32.97B|32970000000|50.25|441802|23.16|41|2025-02-06|15/12/2024||0.3533||736220000|50.25|1|2024-10-22|15/09/2024|0.47|0.48|730000000|729920000|55.299999237061|1
2024-11-02 12:17:16|05657|1112820|NYFO|22.43B|22430000000|107.8|262674|90.8|30|2025-02-20|15/12/2024||1.57||911250000|107.80000305176|1|2024-10-23|15/09/2024|1.77|1.73|920000000|897200000|114.40000152588|1
2024-11-02 12:17:26|05658|26238|BAVA|16.97B|16969999999.999998|216|722529|55.84|46|2025-03-05|15/12/2024||4.99||1710000000|216|1|2024-11-15|15/09/2024||3.29||1640000000|216|1
2024-11-02 12:17:35|05659|28514|JET2|3.13B|3130000000|1458|583394|41.69|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
2024-11-02 12:17:46|05660|26292|JYSK|29.89B|29890000000|485.8|152246|0.85|46|2025-02-26|15/12/2024||18.99||3340000000|485.79998779297|1|2024-10-29|15/09/2024|21.91|21.81|3480000000|3480000000|535.5|1
2024-11-02 12:17:53|05661|940863|KWS|2.06B|2060000000|2446|1233443|83.36|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2024-11-02 12:18:03|05662|26018|SSABBs|49.97B|49970000000|49.84|2906786|-26.94|39|2025-01-29|15/12/2024||0.6063||23140000000|49.840000152588|1|2024-10-23|15/09/2024|1.05|1.06|24370000000|24390000000|48.450000762939|1
2024-11-02 12:18:14|05663|40271|LSG|30.07B|30070000000|50.5|616599|13.69|46|2025-02-28|15/12/2024||1.18||8770000000|50.5|1|2024-11-14|15/09/2024||0.567||8170000000|50.5|1
2024-11-02 12:18:25|05664|40243|KOG|202.64B|202640000000|1152|199430|151.09|46|2025-02-07|15/12/2024||8.17||13080000000|1152|1|2024-10-24|15/09/2024|7.72|7.58|11920000000|11810000000|1114|1
2024-11-02 12:18:30|05665|977688|QTCOM|1.76B|1760000000|69.25|43712|20.43|0||
2024-11-02 12:18:39|05666|28554|ITM|266.7M|266700000|43.2|2339380|-34.29|25|2024-10-18|15/07/2024||||23000000|42.220001220703|1|2024-08-15|15/04/2024||-4.12||9720000|58.150001525879|1
2024-11-02 12:18:47|05667|994717|SFOR|234.65M|234650000|38.24|2703635|-43.01|23|2024-11-27|15/09/2024|||||38.240001678467|1|2024-09-19|15/06/2024|||||45|1
2024-11-02 12:18:58|05668|32274|VIS|2.9B|2900000000|62.3|35736|12.05|30|2024-10-23|15/09/2024|0.805|0.81|305000000|305060000|59.700000762939|1|2024-07-30|15/06/2024|0.8|0.8|303200000|304300000|59.200000762939|1
2024-11-02 12:19:09|05669|49920|SB1NO|38.5B|38500000000|145.8|172109|22.62|44|2025-02-05|15/12/2024||3.87||3000000000|145.80000305176|1|2024-10-31|15/09/2024|5.19|4.91|2760000000|2800000000|145.80000305176|1
2024-11-02 12:19:19|05670|584|TIETO|2.06B|2060000000|17.33|264171|-13.95|36|2025-02-14|15/12/2024||0.5209||725990000|17.329999923706|1|2024-10-24|15/09/2024|0.485|0.4913|655000000|655010000|17.760000228882|1
2024-11-02 12:19:30|05671|572|KCRA|5.03B|5030000000|63.55|105987|101.55|44|2025-02-07|15/12/2024||1.33||1170000000|63.549999237061|1|2024-10-25|15/09/2024|1.26|1.2|1070000000|1060000000|66|1
2024-11-02 12:19:41|05672|26062|BURE|28.03B|28030000000|378|57917|63.92|37|2024-11-08|15/09/2024|||||378|1|2024-08-16|15/06/2024|||||388.39999389648|1
2024-11-02 12:19:51|05673|948493|BGN|4.63B|4630000000|40.63|3721|29.77|33|2024-11-07|15/09/2024||||213000000|40.630001068115|1|2024-07-25|15/06/2024|||237850000|237830000|40.150001525879|1
2024-11-02 12:20:00|05674|985181|BFIT|1.48B|1480000000|22.36|100626|-11.27|32|2024-10-18|15/09/2024|||599500000||24|1|2024-07-25|15/06/2024|||||21.920000076294|1
2024-11-02 12:20:12|05675|15241|MLXS|2.42B|2420000000|59.95|38474|-17.08|41|2025-02-05|15/12/2024||1.16||249380000|59.950000762939|1|2024-10-30|15/09/2024|1.27|1.24|248000000|249640000|69.849998474121|1
2024-11-02 12:20:22|05676|26249|CHEMM|7.1B|7100000000|408|44446|24.16|31|2025-02-05|15/12/2024||||118800000|408|1|2024-11-07|15/09/2024||||106100000|408|1
2024-11-02 12:20:32|05677|948498|DLG|4.33B|4330000000|28.65|15364|29.76|33|2024-11-12|15/09/2024|||||28.64999961853|1|2024-07-30|15/06/2024|||764900000|771170000|30.200000762939|1
2024-11-02 12:20:39|05678|25978|AXFOs|50.7B|50700000000|235|245983|-6.19|12|2025-01-30|15/12/2024||2.73||21580000000|235|1|2024-10-24|15/09/2024|3.25|3.65|20900000000|20930000000|272|1
2024-11-02 12:20:51|05679|40233|OCI|2.29B|2290000000|10.86|766009|-50.97|36|2025-02-18|15/12/2024||0.1099||1330000000|10.854999542236|1|2024-11-12|15/09/2024||0.0264||1270000000|10.854999542236|1
2024-11-02 12:21:00|05680|940877|BOOH|385.4M|385400000|30.6|3595285|-4.32|33|2025-01-29|15/11/2024||||1991000000|30.60000038147|1|2024-10-31|15/08/2024||0.52||775440000|29.479999542236|1
2024-11-02 12:21:11|05681|25999|LIABs|17.15B|17149999999.999998|222.6|108813|26.19|39|2025-02-12|15/12/2024||3.01||3510000000|222.60000610352|1|2024-10-29|15/09/2024|2.05|3.13|3350000000|3430000000|231.60000610352|1
2024-11-02 12:21:21|05682|943157|INDV|907.33M|907330000|709.5|697941|-56.68|39|2025-02-13|15/12/2024||0.3133||261330000|709.5|1|2024-10-24|15/09/2024|0.54|0.4067|307000000|302970000|653.5|1
2024-11-02 12:21:26|05683|941901|GLPG|1.77B|1770000000|24.55|2|-18.44|0||
2024-11-02 12:21:37|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
2024-11-02 12:21:45|05685|989849|MING|23.39B|23390000000|164.57|5564|26.79|18|2025-02-05|15/12/2024||4.16||2170000000|164.57000732422|1|2024-10-31|15/09/2024|4.49|4.78|2130000000|2630000000|164.32000732422|1
2024-11-02 12:21:58|05686|1167618|SAVE|55.48B|55480000000|221|255509|31.86|20|2025-01-30|15/12/2024||2.65||1230000000|221|1|2024-10-25|15/09/2024|2.7|2.74|1230000000|1250000000|224.60000610352|1
2024-11-02 12:22:08|05687|6822|ASOS|434.74M|434740000|365|321578|0.61|40|2025-01-09|15/11/2024|||||365|1|2024-11-05|15/08/2024||-17.61||1630000000|365|1
2024-11-02 12:22:20|05688|989676|AKER|42.65B|42650000000|575|1059|-12.18|32|2024-11-06|15/09/2024|||||575|1|2024-07-17|15/06/2024|||||638.5|1
2024-11-02 12:22:33|05689|18954|IREE|2.53B|2530000000|1.974|1479706|1.6|40|2024-11-12|15/09/2024|||||1.9739999771118|1|2024-07-29|15/06/2024|||1130000000|1130000000|1.9299999475479|1
2024-11-02 12:22:40|05690|28561|CVSG|687.97M|687970000|959|315592|-34|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2024-11-02 12:22:50|05691|14069|RWS|551.56M|551560000|149.6|831038|-29.9|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2024-11-02 12:23:00|05692|466|MAP|8.04B|8039999999.999999|2.622|2073945|33.57|35|2025-02-06|15/12/2024||0.0665||6080000000|2.6219999790192|1|2024-10-29|15/09/2024|0.0623|0.0669|6480000000|5750000000|2.5659999847412|1
2024-11-02 12:23:12|05693|989959|SCATC|13.14B|13140000000|82.3|10400|28.19|34|2025-01-31|15/12/2024||1.7||1800000000|82.300003051758|1|2024-11-01|15/09/2024|1.33|1.66|2420000000|2510000000|80.150001525879|1
2024-11-02 12:23:25|05694|8745|OUT1V|1.37B|1370000000|3.24|1257427|-16.73|45|2025-02-06|15/12/2024||||1520000000|3.2400000095367|1|2024-10-30|15/09/2024|0.05|0.0117|1520000000|1570000000|3.3340001106262|1
2024-11-02 12:23:33|05695|989711|BCU|6.21B|6210000000|91.33|9092|14.77|12|2024-10-17|15/09/2024|0.4549|0.4521|299800000|302590000|92.449996948242|1|2024-08-28|15/06/2024|0.4402|0.44|311600000|312340000|88.650001525879|1
2024-11-02 12:23:42|05696|948733|PEABBs|23.99B|23990000000|80.72|12834|84.88|34|2025-02-06|15/12/2024||1.96||15500000000|80.720001220703|1|2024-10-25|15/09/2024|2.57|2.58|15540000000|15580000000|71.775001525879|1
2024-11-02 12:23:52|05697|7151|TWKNc|1.48B|1480000000|37|60355|6.44|36|2024-11-12|15/09/2024||||459000000|37|1|2024-08-13|15/06/2024||1.77|446100000|454500000|38.720001220703|1
2024-11-02 12:24:01|05698|1072318|ALFEN|268.15M|268149999.99999997|12.34|424643|-60.51|27|2025-02-13|15/12/2024||||158500000|12.335000038147|1|2024-11-07|15/09/2024||||101440000|12.335000038147|1
2024-11-02 12:24:07|05699|948535|0GRG|26.04B|26040000000|121.2|34520|0|0||
2024-11-02 12:24:17|05700|27874|GBGP|865.76M|865760000|343.4|567086|38.47|32|2024-11-19|15/09/2024||5.52||133000000|343.39999389648|1|2024-08-28|15/06/2024|||||339|1
2024-11-02 12:24:26|05701|1169380|DOCS|537.39M|537390000|55.85|2013860|-53.8|15|2024-11-29|15/09/2024||1.37||417780000|55.849998474121|1|2024-08-28|15/06/2024|||||74|1
2024-11-02 12:24:36|05702|948767|EMII|8.09B|8090000000|5.65|922961|79.94|30|2025-02-05|15/12/2024||0.1048||1310000000|5.6500000953674|1|2024-11-06|15/09/2024||0.2348||1320000000|5.6500000953674|1
2024-11-02 12:24:45|05703|49922|BRGB|18.84B|18840000000|188.8|65799|19.04|42|2025-01-29|15/12/2024||1.89||1840000000|188.80000305176|1|2024-10-30|15/09/2024|2.5|2.49|1950000000|1960000000|205|1
2024-11-02 12:24:52|05704|1130890|SRAIL|2.48B|2480000000|25|8458|-33.23|0||
2024-11-02 12:25:06|05705|948955|UNPI|8.26B|8260000000|11.45|171662|122.33|33|2024-11-07|15/09/2024|||||11.449999809265|1|2024-08-09|15/06/2024|||3970000000|3780000000|9.1049995422363|1
2024-11-02 12:25:20|05706|948735|JMs|11.8B|11800000000|179.45|11572|42.76|34|2025-01-31|15/12/2024||1.57||3000000000|179.44999694824|1|2024-10-22|15/09/2024|0.61|1.44|2510000000|2750000000|194.05000305176|1
2024-11-02 12:25:30|05707|948651|LOOMIs|23.09B|23090000000|331.8|9252|13.55|34|2025-02-05|15/12/2024||7.49||7680000000|331.79998779297|1|2024-10-29|15/09/2024|6.91|7.76|7620000000|7810000000|321.70001220703|1
2024-11-02 12:25:40|05708|1056374|COREb|13.71B|13710000000|7.13|2206721|-5.25|32|2025-02-13|15/12/2024||0.07||944330000|7.1300001144409|1|2024-10-24|15/09/2024|0.0626|0.06|898000000|941000000|8.1199998855591|1
2024-11-02 12:25:49|05709|1010688|INSTAL|8.56B|8560000000.000001|32.46|418815|-1.1|32|2025-02-13|15/12/2024||0.6667||3810000000|32.459999084473|1|2024-10-25|15/09/2024|0.375|0.4267|3140000000|3190000000|38.240001678467|1
2024-11-02 12:26:03|05710|13814|PTNL|551.32M|551320000|1.098|1447703|-37.68|46|2025-03-03|15/12/2024||0.1138||931360000|1.0980000495911|1|2024-11-04|15/09/2024||-0.0325||754450000|1.0980000495911|1
2024-11-02 12:26:15|05711|989718|BMED|8.46B|8460000000.000001|11.41|68893|45.91|34|2025-02-06|15/12/2024||0.2816|||11.409999847412|1|2024-11-07|15/09/2024||0.2933||699000000|11.409999847412|1
2024-11-02 12:26:26|05712|573|CGCBV|3.58B|3580000000|56.04|86098|145.9|44|2025-01-30|15/12/2024||0.784||638430000|56.040000915527|1|2024-10-23|15/09/2024|0.79|0.7279|590000000|582860000|49.575000762939|1
2024-11-02 12:26:41|05713|948805|VIRB|2.94B|2940000000|350.5|2084|26.99|33|2024-10-17|15/09/2024|||339200000|354200000|390.25|1|2024-09-13|15/06/2024|||357400000|357400000|361.75|1
2024-11-02 12:26:50|05714|52216|AIBG|12.97B|12970000000|5.03|2827|17.52|0||
2024-11-02 12:27:41|05715|948855|BZU|6.53B|6530000000|36.06|5689|38.27|33|2024-11-05|15/09/2024|||||36.060001373291|1|2024-08-01|15/06/2024|||1140000000|1140000000|36.459999084473|1
2024-11-02 12:28:02|05716|948544|SAABBs|118.67B|118670000000|220.25|188855|-61.72|24|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
2024-11-02 12:28:09|05717|1166999|BURF|2.93B|2930000000|13.5|531490|5.63|12|2024-11-07|15/09/2024||0.3598||166310000|13.5|1|2024-08-08|15/06/2024|0.24|0.39|137280000|171070000|12.5|1
2024-11-02 12:28:19|05718|985177|GROW|623.78M|623780000|336.5|607255|33.85|24|2024-11-18|15/09/2024|||||336.5|1|2024-08-28|15/06/2024|||||425|1
2024-11-02 12:28:29|05719|18946|ERG|3.04B|3040000000|20.76|359822|-12.77|40|2024-11-14|15/09/2024|||||20.760000228882|1|2024-08-02|15/06/2024|||168000000|153000000|24.700000762939|1
2024-11-02 12:28:48|05720|27787|LIO|301.32M|301320000|471.5|275428|-15.05|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
2024-11-02 12:28:55|05721|568|SYDB|17.22B|17220000000|331|105961|10.33|12|2025-02-26|15/12/2024||12.68||1810000000|331|1|2024-10-30|15/09/2024|14.47|13.63|1870000000|1840000000|317|1
2024-11-02 12:29:06|05722|28180|BREE|1.53B|1530000000|445|728073|36.92|30|2024-11-21|15/09/2024|||||445|1|2024-07-24|15/06/2024|||||410|1
2024-11-02 12:29:16|05723|948920|ACX|2.11B|2109999999.9999998|8.41|131752|-10.34|33|2024-10-29|15/09/2024|0.21|0.23|1310000000|1330000000|9.0275001525879|1|2024-07-30|15/06/2024|0.25|0.24|1300000000|1490000000|9.6525001525879|1
2024-11-02 12:29:23|05724|948705|KBCA|3.62B|3620000000|46.5|9559|30.36|0||
2024-11-02 12:29:34|05725|948541|HUFVAs|24.24B|24240000000|126.75|50147|1.36|34|2025-02-13|15/12/2024||1.25||584590000|126.75|1|2024-11-07|15/09/2024||1.31||570980000|126.75|1
2024-11-02 12:29:42|05726|948921|FLS|20.86B|20860000000|367.4|7335|37.71|34|2025-02-05|15/12/2024||5.7||5270000000|367.39999389648|1|2024-11-12|15/09/2024||4.74||5050000000|367.39999389648|1
2024-11-02 12:29:52|05727|949772|TROAX|13.2B|13200000000|220.5|82469|19.51|28|2025-02-07|15/12/2024||0.1125||73150000|220.5|1|2024-10-29|15/09/2024|0.15|0.105|69000000|69350000|215|1
2024-11-02 12:30:03|05728|948917|SUBC|50.52B|50520000000|169.3|54570|11.42|0||
2024-11-02 12:30:17|05729|26054|BIOT|12.69B|12690000000|158.5|63512|31.32|39|2025-02-19|15/12/2024||1.75||684700000|158.5|1|2024-10-23|15/09/2024|0.56|0.56|490000000|490000000|179.89999389648|1
2024-11-02 12:30:26|05730|993037|VGP1|53.51B|53510000000|4500|10|0|0||
2024-11-02 12:30:37|05731|942503|GAMA|1.54B|1540000000|1610|335736|46.63|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
2024-11-02 12:30:48|05732|948926|BRBI|3.06B|3060000000|12.37|31665|17.36|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
2024-11-02 12:30:59|05733|948862|BPSI|3.14B|3140000000|6.895|8746|29.73|33|2024-11-05|15/09/2024||||393000000|6.8949999809265|1|2024-08-06|15/06/2024|||404000000|403500000|6.3249998092651|1
2024-11-02 12:31:07|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
2024-11-02 12:31:19|05735|29884|SES|1.25B|1250000000|80.85|24255|-19.15|33|2024-12-18|15/10/2024||||1502000000|80.849998474121|1|2024-09-12|15/07/2024|||767980000|776270000|86.199996948242|1
2024-11-02 12:31:27|05736|948710|NKT|34.73B|34730000000|639.75|6629|79.76|0||
2024-11-02 12:31:37|05737|948569|INTRUs|3.91B|3910000000|34.49|23669|-39.01|34|2025-01-23|15/12/2024||4.42||5140000000|34.490001678467|1|2024-10-23|15/09/2024|-10.03|-10.03|4150000000|4300000000|41.650001525879|1
2024-11-02 12:31:49|05738|9219|CAIV|2.19B|2190000000|22.46|899752|-31.63|45|2024-11-27|15/09/2024|||||22.459999084473|1|2024-08-27|15/06/2024|-0.67||49950000||33.060001373291|1
2024-11-02 12:31:57|05739|26063|CATE|29.52B|29520000000|489|73102|23.67|34|2025-02-20|15/12/2024||5.67||636930000|489|1|2024-10-25|15/09/2024|5.25|5.31|546000000|546000000|519|1
2024-11-02 12:32:04|05740|1162564|EPROb|21.35B|21350000000|74.3|136618|68.86|24|2025-01-31|15/12/2024||0.7875||3200000000|74.300003051758|1|2024-10-25|15/09/2024|0.65|0.65|2930000000|2930000000|68.099998474121|1
2024-11-02 12:32:20|05741|1056273|LENV|1.22B|1220000000|31.6|403|-17.6|33|2024-11-07|15/09/2024|||||31.60000038147|1|2024-08-07|15/06/2024|-1.01||652300000|652400000|30.200000762939|1
2024-11-02 12:32:31|05742|945662|CMBT|2.69B|2690000000|13.78|102586|-8.42|40|2025-02-06|15/12/2024||0.404||261280000|13.779999732971|1|2024-11-07|15/09/2024||0.1611||197830000|13.779999732971|1
2024-11-02 12:32:41|05743|26258|DFDS|7.65B|7650000000|140.6|125284|-32.4|46|2025-02-06|15/12/2024||-0.9||6960000000|140.60000610352|1|2024-11-07|15/09/2024||11.8||7860000000|140.60000610352|1
2024-11-02 12:32:53|05744|948936|BEKB|1.75B|1750000000|33.53|4159|-13|32|2024-11-22|15/09/2024|||||33.529998779297|1|2024-07-26|15/06/2024||||1050000000|38.020000457764|1
2024-11-02 12:33:00|05745|989987|VEI|16.88B|16879999999.999998|125.1|1429|28.18|6|2025-02-06|15/12/2024||3.24||11650000000|125.09999847412|1|2024-11-07|15/09/2024||3.36||9940000000|125.09999847412|1
2024-11-02 12:33:06|05746|955678|PANDXb|36.16B|36160000000|185.8|230804|61.99|0||
2024-11-02 12:33:14|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
2024-11-02 12:33:25|05748|989874|NONG|11.63B|11630000000|115.52|531|23.55|34|2025-02-13|15/12/2024||2.97||1490000000|115.51999664307|1|2024-10-30|15/09/2024|4.33|3.77|1790000000|1710000000|118.25|1
2024-11-02 12:33:35|05749|948801|TELA|5.17B|5170000000|7.71|3388|14.56|33|2024-10-15|15/09/2024|0.27||1360000000||8.5200004577637|1|2024-07-16|15/06/2024|0.22||1330000000|1320000000|8.6049995422363|1
2024-11-02 12:33:46|05750|26417|KEMIRA|3.04B|3040000000|19.74|122212|29.02|46|2025-02-11|15/12/2024||0.43||713400000|19.739999771118|1|2024-10-25|15/09/2024|0.41|0.4175|728000000|728000000|20.860000610352|1
2024-11-02 12:33:56|05751|989695|ATEA|15.34B|15340000000|138.4|1050|15.33|34|2025-02-06|15/12/2024||3.52||10400000000|138.39999389648|1|2024-10-22|15/09/2024|1.71|1.71|7980000000|7980000000|136.60000610352|1
2024-11-02 12:34:05|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
2024-11-02 12:34:16|05753|961787|XIOR|1.3B|1300000000|30.7|44879|4.78|30|2024-10-25|15/09/2024|||||32.25|1|2024-08-08|15/06/2024|0.53||39500000||30.14999961853|1
2024-11-02 12:34:26|05754|948840|GCO|4.46B|4460000000|37.78|591|22.58|31|2024-10-31|15/09/2024|||1200000000|1220000000|37.5|1|2024-07-24|15/06/2024|||1320000000|1140000000|38.224998474121|1
2024-11-02 12:34:46|05755|948875|EBRO|2.53B|2530000000|16.41|1089|-0.12|33|2024-10-30|15/09/2024|||767000000|765530000|16.159999847412|1|2024-07-29|15/06/2024|||773750000|771000000|15.159999847412|1
2024-11-02 12:34:54|05756|6799|CWR|389.05M|389050000|201|822754|-8.55|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
2024-11-02 12:36:02|05757|26136|MYCR|39.91B|39910000000|409|101471|65.19|6|2025-02-06|15/12/2024||3.37||1700000000|409|1|2024-10-24|15/09/2024|4.59|3.69|1780000000|1580000000|376.20001220703|1
2024-11-02 12:36:12|05758|955651|VZN|5.51B|5510000000|139.4|18210|56.1|32|2024-11-27|15/09/2024|||||139.39999389648|1|2024-08-16|15/06/2024|||||121.80000305176|1
2024-11-02 12:36:21|05759|948530|0GAF|2.31B|2310000000|21.22|37034|0|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
2024-11-02 12:36:29|05760|1168296|BYIT|1.11B|1110000000|459.8|773705|-7.41|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
2024-11-02 12:36:41|05761|569|NELES|1.39B|1390000000|9.24|276940|0|34|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1|2022-04-27|15/03/2022||0.0794||155500000|9.2399997711182|1
2024-11-02 12:36:48|05762|28351|LTGL|717.54M|717540000|90.6|3090190|36.65|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
2024-11-02 12:36:55|05763|1162559|AAF|3.79B|3790000000|102.6|3379198|-13.05|0||
2024-11-02 12:37:00|05764|25967|UPNRF|2.27B|2270000000|29.09|200|-3.03|0||
2024-11-02 12:37:16|05765|948668|BAR|1.02B|1020000000|22.89|5459|0|24|2025-02-06|15/12/2024||||316000000|22.889999389648|1|2024-10-17|15/09/2024|||223000000|225650000|22.889999389648|1
2024-11-02 12:37:25|05766|948572|IDR|2.91B|2910000000|16.37|32592|24.3|30|2025-02-27|15/12/2024||0.4884||1420000000|16.370000839233|1|2024-10-30|15/09/2024|0.4|0.4|1100000000|1100000000|16.834999084473|1
2024-11-02 12:37:35|05767|989774|ENAV|2.09B|2089999999.9999998|3.87|5350|18.35|33|2024-11-14|15/09/2024||0.1479||318370000|3.8699998855591|1|2024-08-05|15/06/2024|0.0814|0.09|274800000|277170000|3.9170000553131|1
2024-11-02 12:37:46|05768|26445|REG1V|788.3M|788300000|29.64|15148|27.21|36|2025-02-13|15/12/2024||0.276||30940000|29.639999389648|1|2024-10-31|15/09/2024|0.16|0.206|23900000|25000000|31.440000534058|1
2024-11-02 12:37:58|05769|577|METSB|1.79B|1790000000|4.882|338944|-32.29|45|2025-02-06|15/12/2024||0.0458||501570000|4.8819999694824|1|2024-10-24|15/09/2024|0.08|0.0836|499000000|499000000|5.8649997711182|1
2024-11-02 12:38:07|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
2024-11-02 12:38:15|05771|1170366|ATG|570.34M|570340000|469|522050|-19.83|7|2024-05-16|15/03/2024|||||492|1|2024-01-30|15/12/2023|||43900000|34630000|456.5|1
2024-11-02 12:38:26|05772|989972|TGYM|1.97B|1970000000|9.93|9446|36.97|31|2024-10-30|15/09/2024|||219500000|213130000|9.8774995803833|1|2024-08-02|15/06/2024|||214600000|214730000|8.9724998474121|1
2024-11-02 12:38:37|05773|948499|1U1|2.3B|2300000000|12.9|14829|-22.01|33|2024-11-12|15/09/2024||0.4642||1070000000|12.89999961853|1|2024-08-12|15/06/2024|0.36|0.41|991500000|1000000000|12.630000114441|1
2024-11-02 12:38:47|05774|1006171|BFF|1.71B|1710000000|9.15|340692|-1.82|32|2025-02-06|15/12/2024||0.3088|||9.1499996185303|1|2024-11-07|15/09/2024||0.2041||93400000|9.1499996185303|1
2024-11-02 12:38:54|05775|6866|GCC|565.52M|565520000|148|629752|4.52|24|2025-01-29|15/11/2024|||||148|1|2024-10-29|15/08/2024||||870000000|161.60000610352|1
2024-11-02 12:39:04|05776|992975|BICO|2.76B|2760000000|39.16|190372|2.25|32|2025-02-19|15/12/2024||0.16||682200000|39.159999847412|1|2024-11-13|15/09/2024||-0.275||608500000|39.159999847412|1
2024-11-02 12:39:17|05777|948913|NCCBs|15.84B|15840000000|159.35|16119|34.64|34|2025-02-10|15/12/2024||5.32||16710000000|159.35000610352|1|2024-10-25|15/09/2024|4.8|4.5|14280000000|13980000000|161.89999389648|1
2024-11-02 12:39:28|05778|32232|CIEA|2.92B|2920000000|24.35|35486|-3.3|40|2024-10-29|15/09/2024|||950150000|947080000|24.799999237061|1|2024-07-22|15/06/2024|||1030000000|1030000000|26.049999237061|1
2024-11-02 12:39:41|05779|942431|ANIM|1.77B|1770000000|5.725|444239|48.16|35|2025-02-05|15/12/2024||0.15||119560000|5.7249999046326|1|2024-11-06|15/09/2024||0.1475||117420000|5.7249999046326|1
2024-11-02 12:39:52|05780|958919|HTRO|8.95B|8950000000|43.58|1188884|71.17|34|2025-02-07|15/12/2024||0.39||1900000000|43.580001831055|1|2024-10-25|15/09/2024|0.52|0.52|1950000000|1950000000|49.659999847412|1
2024-11-02 12:40:02|05781|1013395|UNI|2.99B|2990000000|1.181|5141553|18.4|32|2025-02-04|15/12/2024||0.0471|||1.180999994278|1|2024-10-30|15/09/2024|0.06|0.0597|514000000|506890000|1.0900000333786|1
2024-11-02 12:40:16|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
2024-11-02 12:40:25|05783|948985|APPS|1.64B|1640000000|12.77|105|28.08|33|2024-11-05|15/09/2024|||||12.770000457764|1|2024-07-24|15/06/2024|||||12.770000457764|1
2024-11-02 12:40:36|05784|7350|ZIG|792.67M|792670000|355.5|436633|2.45|27|2024-12-04|15/10/2024|||||355.5|1|2024-10-02|15/07/2024|||||380|1
2024-11-02 12:40:47|05785|948664|RATOBs|11.13B|11130000000|33.88|36255|6.37|32|2025-02-17|15/12/2024||0.3||8040000000|33.880001068115|1|2024-10-22|15/09/2024|0.4|0.3854|7460000000|7470000000|34.009998321533|1
2024-11-02 12:40:56|05786|29887|MOL|1.29B|1290000000|34.55|12251|27.49|36|2024-11-14|15/09/2024|||||34.549999237061|1|2024-09-06|15/06/2024|||110250000|111500000|34.900001525879|1
2024-11-02 12:41:06|05787|989924|SCHO|13.2B|13200000000|567|238|25.65|34|2025-02-28|15/12/2024||15.4||8630000000|567|1|2024-11-12|15/09/2024||17.05||10160000000|567|1
2024-11-02 12:41:17|05788|948673|SSABa|49.97B|49970000000|51.15|178479|-27.54|34|2025-01-29|15/12/2024||0.6063||23140000000|51.150001525879|1|2024-10-23|15/09/2024|1.05|1.06|24370000000|24390000000|49.194999694824|1
2024-11-02 12:41:24|05789|1174544|CINT|2.7B|2700000000|12.7|806569|70.7|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
2024-11-02 12:41:35|05790|961782|SFRG|3.75B|3750000000|7.39|1442760|-35.57|34|2025-02-05|15/12/2024||0.41||1690000000|7.3899998664856|1|2024-10-23|15/09/2024|0.3007|0.32|1600000000|1630000000|6.4200000762939|1
2024-11-02 12:41:41|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|-3.2|0||
2024-11-02 12:41:51|05792|948876|BCP|7B|7000000000|0.46|8511045|48.39|34|2025-02-27|15/12/2024||0.011||911960000|0.46340000629425|1|2024-10-30|15/09/2024|0.012|0.012|942000000|911680000|0.42379999160767|1
2024-11-02 12:42:02|05793|989714|BILIa|11.68B|11680000000|125.55|1404|18.22|34|2025-02-05|15/12/2024||2.59||11180000000|125.55000305176|1|2024-10-23|15/09/2024|1.15|1.6|8980000000|9050000000|118.40000152588|1
2024-11-02 12:42:13|05794|44421|JUSTJ|1.41B|1410000000|136.2|2186697|75.97|36|2024-11-27|15/09/2024|||||136.19999694824|1|2024-08-13|15/06/2024|0.18|0.15|||117.40000152588|1
2024-11-02 12:42:24|05795|42776|CEY|3.28B|3280000000|2.78|37634|95.77|40|2024-10-17|15/09/2024|||508270000||2.7000000476837|1|2024-07-25|15/06/2024|0.0691|0.1|378780000||2.2799999713898|1
2024-11-02 12:42:35|05796|26108|HMSN|19.64B|19640000000|391.4|36608|4.82|35|2025-01-24|15/12/2024||1.79||886750000|391.39999389648|1|2024-10-18|15/09/2024|1.97|1.96|792000000|834250000|378.60000610352|1
2024-11-02 12:42:45|05797|948845|POST|1.97B|1970000000|29.13|527|-4.18|33|2024-11-05|15/09/2024||0.3295||810290000|29.129999160767|1|2024-08-07|15/06/2024|0.53|0.5|746600000|707960000|29.85000038147|1
2024-11-02 12:42:53|05798|997109|LXIL|1.73B|1730000000|100.8|8178247|7.46|21|2024-06-05|15/03/2024|||||100.80000305176|1|2024-02-28|15/12/2023|||||100.90000152588|1
2024-11-02 12:43:04|05799|948989|LOG|3.76B|3760000000|28.16|19209|21.85|33|2024-11-06|15/09/2024||||438170000|28.159999847412|1|2024-07-24|15/06/2024|||451000000|436650000|27.75|1
2024-11-02 12:43:15|05800|1172943|LDA|1.27B|1270000000|1.166|319987|42.89|18|2025-02-19|15/12/2024||||248320000|1.1660000085831|1|2024-10-21|15/09/2024|||254000000|234160000|1.1119999885559|1
2024-11-02 12:43:25|05801|989701|AUSS|19.15B|19150000000|94.9|5301|24.87|34|2025-02-28|15/12/2024||2.29||9660000000|94.900001525879|1|2024-11-14|15/09/2024||2.16||9370000000|94.900001525879|1
2024-11-02 12:43:34|05802|33695|GIMV|1.09B|1090000000|44.45|145|5.83|28|2024-11-21|15/09/2024|||||44.450000762939|1|2024-08-29|15/06/2024|||||44.450000762939|1
2024-11-02 12:43:43|05803|948867|SPMI|4.35B|4350000000|2.22|3677104|48.99|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
2024-11-02 12:43:54|05804|7126|OXB|426.71M|426710000|405|149896|100.99|34|2024-11-27|15/09/2024|||||405|1|2024-09-23|15/06/2024||||53300000|357|1
2024-11-02 12:44:05|05805|6699|MTO|1.47B|1470000000|117.6|2974203|17.6|36|2025-01-23|15/12/2024|||||117.59999847412|1|2024-11-21|15/09/2024|||||117.59999847412|1
2024-11-02 12:44:16|05806|1054857|CRAYN|9.28B|9280000000|105.1|287751|64.22|33|2025-02-18|15/12/2024||2.41||2110000000|105.09999847412|1|2024-11-04|15/09/2024||0.8889||1760000000|105.09999847412|1
2024-11-02 12:44:27|05807|8809|SANOMA|1.17B|1170000000|7.17|39789|-4.53|45|2025-02-11|15/12/2024||-0.2525||242640000|7.1700000762939|1|2024-10-31|15/09/2024|0.75|0.7475|540000000|540000000|7.0199999809265|1
2024-11-02 12:44:34|05808|1084278|SENSI|1.01B|1010000000|63.23|1056|-32.52|0||
2024-11-02 12:44:41|05809|28054|SMSS|1.31B|1310000000|952|636739|46.69|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2024-11-02 12:44:52|05810|989961|STOGR|8.27B|8270000000|103.7|19343|-1.21|34|2025-03-05|15/12/2024||3.48||2430000000|103.69999694824|1|2024-11-12|15/09/2024||4.39||2450000000|103.69999694824|1
2024-11-02 12:44:59|05811|1024183|SLRS|1.31B|1310000000|13.075|169|-23.09|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2024-11-02 12:45:08|05812|1010690|SDIPb|8.98B|8980000000|236.4|56509|6.1|32|2025-02-11|15/12/2024||3.51||1460000000|236.39999389648|1|2024-10-25|15/09/2024|1.78|2.89|1210000000|1270000000|287|1
2024-11-02 12:45:18|05813|6829|RCH|294.37M|294370000|93.4|478890|17.85|39|2024-10-15|15/09/2024|||||93.800003051758|1|2024-07-31|15/06/2024|||||103.80000305176|1
2024-11-02 12:45:28|05814|989812|IPAR|3.1B|3100000000|40.53|1047|-12.46|34|2025-02-26|15/12/2024||||229600000|40.529998779297|1|2024-10-22|15/09/2024|||257600000|245500000|41.674999237061|1
2024-11-02 12:45:37|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
2024-11-02 12:45:47|05816|29948|TIP|1.43B|1430000000|8.66|156025|6.91|38|2024-11-12|15/09/2024|||||8.6599998474121|1|2024-09-10|15/06/2024|||||9.2600002288818|1
2024-11-02 12:45:57|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
2024-11-02 12:46:06|05818|948546|MTGBs|9.15B|9150000000|77.03|11798|-14.53|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
2024-11-02 12:46:14|05819|1141818|UPR|503.27M|503270000|189.5|11427|-7.56|0||
2024-11-02 12:46:25|05820|949753|BUFAB|14.2B|14200000000|374.8|34929|37.39|34|2025-02-06|15/12/2024||3.1||1770000000|374.79998779297|1|2024-10-24|15/09/2024|3.9|3.3|1880000000|1800000000|364.79998779297|1
2024-11-02 12:46:43|05821|948903|ALM|1.94B|1940000000|9.02|21838|5.13|34|2025-02-24|15/12/2024||0.09||246800000|9.0200004577637|1|2024-11-11|15/09/2024||0.11||228200000|9.0200004577637|1
2024-11-02 12:46:52|05822|963042|ATSV|641.03M|641030000|16.43|2284|-35.16|33|2025-02-04|15/12/2024||0.155||429650000|16.430000305176|1|2024-10-31|15/09/2024|0.00|0.405|451000000|455700000|17.030000686646|1
2024-11-02 12:47:00|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
2024-11-02 12:47:08|05824|1159368|N91|1.5B|1500000000|167.1|429301|-0.48|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
2024-11-02 12:47:21|05825|13056|VIGR|3.69B|3690000000|28.85|25576|12.92|45|2024-11-26|15/09/2024|||||28.85000038147|1|2024-08-27|15/06/2024|||||30.39999961853|1
2024-11-02 12:47:31|05826|949768|PLAZb|10.72B|10720000000|89.5|110720|42.29|34|2025-01-28|15/12/2024||1.48||423430000|89.5|1|2024-10-15|15/09/2024|1.7|1.46|416000000|417210000|107.59999847412|1
2024-11-02 12:47:39|05827|33241|FKRm|2.86B|2860000000|8.79|121796|0|23|2022-08-08|15/06/2022|||||8.789999961853|1|2022-05-12|15/03/2022|||265000000||8.829999923706|1
2024-11-02 12:47:47|05828|6560|MGNS|1.76B|1760000000|3750|140831|88.63|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2024-11-02 12:47:56|05829|942521|GRANG|13.18B|13180000000|124|87775|11.21|35|2025-01-30|15/12/2024||1.63||5290000000|124|1|2024-10-24|15/09/2024|2.68|2.68|5750000000|5750000000|117.80000305176|1
2024-11-02 12:48:05|05830|955872|FLOW|886.1M|886100000|20.56|173288|19.12|35|2024-10-31|15/09/2024|0.3719|0.48|84930000|96630000|20.760000228882|1|2024-07-26|15/06/2024|0.3|0.47|76200000|92810000|19.200000762939|1
2024-11-02 12:48:13|05831|1159419|MUSTI|769.59M|769590000|23.05|4021|20.68|23|2024-11-07|15/09/2024||0.3||121900000|23.049999237061|1|2024-07-30|15/06/2024||0.23||114600000|25.64999961853|1
2024-11-02 12:48:21|05832|948765|TGS|19.42B|19420000000|99.28|39799|-35.22|0||
2024-11-02 12:48:32|05833|994313|GOGL|23.73B|23730000000|118.7|33903|47.12|34|2025-02-25|15/12/2024||4.44||2350000000|118.69999694824|1|2024-11-21|15/09/2024||3.12||2030000000|118.69999694824|1
2024-11-02 12:48:41|05834|32178|ROVI|4.09B|4090000000|79.9|78617|65.29|40|2024-11-07|15/09/2024||||230370000|79.900001525879|1|2024-07-31|15/06/2024|||178000000|178200000|86.199996948242|1
2024-11-02 12:48:53|05835|1073139|BHGF|3.25B|3250000000|18.12|608395|73.9|32|2025-01-29|15/12/2024||0.24||2710000000|18.120000839233|1|2024-10-24|15/09/2024|-0.08|-0.1|2350000000|2350000000|14.739999771118|1
2024-11-02 12:48:59|05836|1055079|GLV|925.21M|925210000|1.58|30039|67.64|0||
2024-11-02 12:49:10|05837|7018|WBD|2.66B|2660000000|2.664|1528147|49.66|42|2024-11-13|15/09/2024|||||2.6640000343323|1|2024-07-25|15/06/2024||||4940000000|2.3940000534058|1
2024-11-02 12:49:23|05838|989757|DANIn|1.61B|1610000000|18.86|34048|-0.32|28|2024-11-14|15/09/2024|||||18.860000610352|1|2024-09-25|15/06/2024|||||22.10000038147|1
2024-11-02 12:49:33|05839|977689|TOKMAN|623.79M|623790000|10.6|102243|-18.08|34|2025-02-07|15/12/2024||0.5578||492830000|10.60000038147|1|2024-11-15|15/09/2024||0.2535||411870000|10.60000038147|1
2024-11-02 12:49:44|05840|26053|BIOGb|10.7B|10700000000|105.8|316106|2.92|42|2025-02-12|15/12/2024||0.55||342400000|105.80000305176|1|2024-10-22|15/09/2024|0.58|0.76|304000000|304000000|100.59999847412|1
2024-11-02 12:49:53|05841|948943|SFER|1.02B|1020000000|6.16|86787|-48.49|33|2024-10-15|15/09/2024|0.0252|0.0252|220800000|220800000|6.5050001144409|1|2024-08-01|15/06/2024|-0.0231|-0.02|290200000|288870000|8.0524997711182|1
2024-11-02 12:50:05|05842|23597|ACE|3.67B|3670000000|17.4|595|49.36|38|2024-11-14|15/09/2024|||||17.395000457764|1|2024-07-24|15/06/2024|||965000000|965000000|16.110000610352|1
2024-11-02 12:50:16|05843|1010841|MTRS|31.76B|31760000000|174|368068|25.45|32|2025-02-05|15/12/2024||1.59||3960000000|174|1|2024-10-22|15/09/2024|1.44|1.88|3760000000|3950000000|193.80000305176|1
2024-11-02 12:50:26|05844|1081634|CRLI|2.12B|2120000000|18.82|64245|-7.26|30|2024-11-07|15/09/2024||0.15||169250000|18.819999694824|1|2024-08-01|15/06/2024|0.1|0.11|145110000|149770000|17.059999465942|1
2024-11-02 12:50:36|05845|989910|RENE|1.52B|1520000000|2.3|22521|-6.77|33|2024-11-14|15/09/2024|||||2.2999999523163|1|2024-07-25|15/06/2024|||253200000|221000000|2.3724999427795|1
2024-11-02 12:50:48|05846|7064|ECMPA|287.35M|287350000|23.6|41948|8.66|38|2024-11-08|15/09/2024|||||23.60000038147|1|2024-09-05|15/06/2024|||||23.85000038147|1
2024-11-02 12:50:57|05847|989780|EVNV|4.54B|4540000000|25.53|32626|-1.35|29|2024-12-12|15/09/2024|||||25.530000686646|1|2024-08-29|15/06/2024|||||30.52499961853|1
2024-11-02 12:51:11|05848|989950|SPNO|15.27B|15270000000|68.8|8286|-32.32|34|2025-02-06|15/12/2024||3.99||1370000000|68.800003051758|1|2024-10-31|15/09/2024|4.76|4.99|1400000000|1420000000|68.800003051758|1
2024-11-02 12:51:16|05849|1056296|UNIQ|2.19B|2190000000|7.15|1580|-7.26|6|2024-11-21|15/09/2024|||||7.1500000953674|1|2024-08-22|15/06/2024|||||7.75|1
2024-11-02 12:51:28|05850|989777|EPR|10.99B|10990000000|67.53|2622|5.43|34|2025-01-29|15/12/2024||2.7||4420000000|67.529998779297|1|2024-10-31|15/09/2024|0.5|0.6325|3240000000|3260000000|70.099998474121|1
2024-11-02 12:51:38|05851|989784|FAE|1.11B|1110000000|3.56|3353|19.06|28|2024-11-04|15/09/2024||||119000000|3.5599999427795|1|2024-08-02|15/06/2024|||134100000|134070000|3.5325000286102|1
2024-11-02 12:51:50|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
2024-11-02 12:51:58|05853|949103|HBRN|891.98M|891980000|136.9|28758|0|0||
2024-11-02 12:52:07|05854|995934|DEC|477.05M|477050000|930|276066|-35.46|26|2024-11-12|15/09/2024||0.38||263000000|930|1|2024-08-15|15/06/2024|0.165|0.36|173500000|210000000|1068|1
2024-11-02 12:52:18|05855|1123217|ILTY|307.48M|307480000|3.704|248198|-23.85|24|2024-11-07|15/09/2024|||||3.7039999961853|1|2024-08-07|15/06/2024|||83000000|78000000|4.3660001754761|1
2024-11-02 12:52:25|05856|1024305|PHMR|1.4B|1400000000|75|587|120.59|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2024-11-02 12:52:35|05857|985189|SECARE|7.27B|7270000000|45.78|133288|2.07|33|2025-02-13|15/12/2024||0.3682||702770000|45.779998779297|1|2024-10-23|15/09/2024|0.15|0.2557|641000000|655670000|40.159999847412|1
2024-11-02 12:52:46|05858|6788|CHG|969.66M|969660000|356|613269|22.34|38|2024-12-17|15/10/2024||0.112|||356|1|2024-10-02|15/07/2024|||||367|1
2024-11-02 12:52:54|05859|942380|SPI|884.38M|884380000|219|441687|-1.79|27|2024-11-27|15/09/2024|||||219|1|2024-09-13|15/06/2024||5.00|||248|1
2024-11-02 12:53:06|05860|28689|NCCG|489.52M|489520000|156.4|936956|41.67|34|2025-01-23|15/11/2024||1.72||163650000|156.39999389648|1|2024-10-30|15/08/2024|||||160.19999694824|1
2024-11-02 12:53:15|05861|1080046|TM17|338.29M|338290000|235|636095|-11.32|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2024-11-02 12:53:21|05862|1009008|DHG|1.01B|1010000000|4.16|10678|0|0||
2024-11-02 12:53:31|05863|15203|CFEB|153.52M|153520000|6.19|3122|-11.57|37|2024-11-22|15/09/2024|||||6.1900000572205|1|2024-08-29|15/06/2024|||||7.4499998092651|1
2024-11-02 12:53:40|05864|6775|KLR|1.2B|1200000000|1658|135357|111.48|33|2024-11-14|15/09/2024|||||1658|1|2024-08-06|15/06/2024||||2966000000|1378|1
2024-11-02 12:53:48|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
2024-11-02 12:53:58|05866|26128|KNOW|3.62B|3620000000|132.2|41040|-8.19|40|2025-02-07|15/12/2024||2.67||1700000000|132.19999694824|1|2024-10-25|15/09/2024|0.1185|0.5233|1330000000|1330000000|148|1
2024-11-02 12:54:11|05867|989808|IDLA|2.67B|2670000000|408|449|53.67|31|2024-10-22|15/09/2024|||827300000||387|1|2024-08-28|15/06/2024|||782300000|782300000|451.5|1
2024-11-02 12:54:23|05868|948915|SCYR|2.39B|2390000000|3.066|866123|10.53|33|2024-11-07|15/09/2024||||1060000000|3.0659999847412|1|2024-07-26|15/06/2024|||1120000000|1120000000|3.2190001010895|1
2024-11-02 12:54:30|05869|1177648|MEDX|399.73M|399730000|9.8|81545|-47.76|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
2024-11-02 12:54:38|05870|943384|PCELL|2.24B|2240000000|42.9|274929|-8.76|12|2025-02-13|15/12/2024||0.0436||152530000|42.900001525879|1|2024-10-17|15/09/2024|-0.3006|-0.3134|72000000|74110000|38.180000305176|1
2024-11-02 12:54:48|05871|26046|BEIAb|10.2B|10200000000|169.2|24874|-4.84|42|2025-02-06|15/12/2024||3.34||1720000000|169.19999694824|1|2024-10-25|15/09/2024|3.69|3.13|1680000000|1680000000|173|1
2024-11-02 12:54:58|05872|989887|PAALb|7.4B|7400000000|411.75|144|30.2|33|2024-12-19|15/09/2024||11.73||5330000000|411.75|1|2024-08-28|15/06/2024|12.1|12.07|5770000000|5770000000|401.5|1
2024-11-02 12:55:07|05873|989994|ZELA|59.56B|59560000000|837.75|52850|179.62|32|2024-11-07|15/09/2024||-3.56||53330000|837.75|1|2024-08-15|15/06/2024|-4.67|-4.67|34130000|22740000|901.5|1
2024-11-02 12:55:22|05874|989811|INWI|11.24B|11240000000|194.35|4940|68.05|34|2025-02-04|15/12/2024||3.06||2320000000|194.35000610352|1|2024-10-22|15/09/2024|3.49|3.55|2270000000|2270000000|178.19999694824|1
2024-11-02 12:55:31|05875|1165547|ACCA|3.57B|3570000000|5.92|3587035|-48.3|19|2025-02-07|15/12/2024||0.0727||410000000|5.914999961853|1|2024-10-31|15/09/2024||0.0729||410000000|6.1300001144409|1
2024-11-02 12:55:38|05876|1072227|CIBUS|10.82B|10820000000|171.85|163711|53.16|6|2025-02-19|15/12/2024||0.23||35800000|171.85000610352|1|2024-11-05|15/09/2024||0.23||35670000|171.85000610352|1
2024-11-02 12:55:49|05877|989760|DIOS|11.16B|11160000000|79.58|5211|25.09|34|2025-02-14|15/12/2024||1.49||638030000|79.580001831055|1|2024-10-25|15/09/2024|-0.08|1.68|622000000|634000000|80.25|1
2024-11-02 12:55:59|05878|989834|ATRLJb|26.86B|26860000000|211.5|4924|13.22|34|2025-01-31|15/12/2024||2.39||734980000|211.5|1|2024-10-11|15/09/2024|2.8|2.55|741000000|730500000|233|1
2024-11-02 12:56:12|05879|963647|SIAG|1.55B|1550000000|22.3|375|75.59|0||
2024-11-02 12:56:21|05880|989820|KIPO|1.05B|1050000000|39.23|13846|-16.83|28|2024-10-24|15/09/2024|||||40.25|1|2024-08-22|15/06/2024|||||38.400001525879|1
2024-11-02 12:56:29|05881|7061|AO1B|1.54B|1540000000|57.45|113|0|16|2022-06-06|15/03/2022|||||53|1|2022-03-17|15/12/2021|0.96|1.05|100100000|100100000|56.900001525879|1
2024-11-02 12:56:41|05882|945695|DUST|3.44B|3440000000|7.6|739769|12.54|34|2025-01-08|15/11/2024||0.1733||5800000000|7.5999999046326|1|2024-10-16|15/08/2024|-0.18|-0.0667|4990000000|5000000000|8.6599998474121|1
2024-11-02 12:56:50|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
2024-11-02 12:57:02|05884|15256|RETE|911.85M|911850000|62|9871|3.16|31|2025-02-24|15/12/2024||||36060000|62|1|2024-11-18|15/09/2024||||35310000|62|1
2024-11-02 12:57:11|05885|1076601|ELK|11.26B|11260000000|17.73|26495|-1.01|29|2025-02-12|15/12/2024||0.3595||9180000000|17.72500038147|1|2024-10-24|15/09/2024|0.19|0.2542|8060000000|8580000000|19.020000457764|1
2024-11-02 12:57:20|05886|948972|BPOST|476M|476000000|2.41|8304|-52.84|33|2024-11-08|15/09/2024||0.0488||1050000000|2.4100000858307|1|2024-08-02|15/06/2024|0.1587|0.2247|988050000|998970000|2.6349999904633|1
2024-11-02 12:57:32|05887|27760|AMSU|507.44M|507440000|233|518271|11.48|36|2024-11-27|15/09/2024|||||233|1|2024-09-18|15/06/2024|||||241.5|1
2024-11-02 12:57:40|05888|976461|FORT|391.87M|391870000|189.4|384327|36.85|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
2024-11-02 12:57:50|05889|1073019|HARVIA|848.53M|848530000|45.4|25911|92.21|31|2025-02-13|15/12/2024||0.4036||47140000|45.400001525879|1|2024-11-07|15/09/2024||0.3102||40600000|45.400001525879|1
2024-11-02 12:58:00|05890|6890|FUGR|2.02B|2020000000|17.64|285755|11.5|40|2025-02-28|15/12/2024||||589000000|17.639999389648|1|2024-11-01|15/09/2024|||596500000|678000000|21.059999465942|1
2024-11-02 12:58:14|05891|948633|NOS|1.81B|1810000000|3.56|36663|0|33|2024-10-30|15/09/2024|0.1|0.095|432850000|425040000|3.6175000667572|1|2024-07-18|15/06/2024|0.16|0.16|412200000|412120000|3.5550000667572|1
2024-11-02 12:58:22|05892|958982|XVIVO|14.11B|14110000000|448|36230|86.67|34|2025-01-28|15/12/2024||0.9817||225190000|448|1|2024-10-24|15/09/2024|2.8|0.8289|198000000|205770000|488|1
2024-11-02 12:58:31|05893|1050738|WHRW|366.23M|366230000|86.2|823198|7.48|25|2024-11-21|15/09/2024|||||86.199996948242|1|2024-07-23|15/06/2024|||||85.300003051758|1
2024-11-02 12:58:39|05894|940774|NEXN|422.33M|422330000|316|412451|109.27|23|2025-03-05|15/12/2024||0.1509||105990000|316|1|2024-11-07|15/09/2024||0.0753||84430000|316|1
2024-11-02 12:58:50|05895|1162800|GVS|1.03B|1030000000|5.9|58194|35.45|24|2024-11-14|15/09/2024||0.07||108530000|5.9000000953674|1|2024-09-10|15/06/2024|0.07|0.06|110900000|111000000|6.4400000572205|1
2024-11-02 12:59:01|05896|26378|AKTIA|674.9M|674900000|9.27|30136|1.98|36|2025-02-13|15/12/2024||0.2814||75090000|9.2700004577637|1|2024-11-06|15/09/2024||0.3281||76050000|9.2700004577637|1
2024-11-02 12:59:12|05897|989677|ALB|2.91B|2910000000|48.9|97|3.49|6|2024-11-11|15/09/2024|||||48.900001525879|1|2024-09-17|15/06/2024|||||50|1
2024-11-02 12:59:20|05898|298|PFD|1.64B|1640000000|189.4|1289173|57.05|18|2025-01-30|15/12/2024|||||189.39999389648|1|2024-11-14|15/09/2024||4.70||486300000|189.39999389648|1
2024-11-02 12:59:31|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
2024-11-02 12:59:43|05900|989732|CAF|1.26B|1260000000|36.8|4318|28.22|31|2024-11-14|15/09/2024|||||36.799999237061|1|2024-07-31|15/06/2024|||1070000000|1010000000|35.575000762939|1
2024-11-02 12:59:52|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
2024-11-02 13:00:01|05902|1177463|VTSCn|2.12B|2120000000|52.9|5666|-42.9|18|2024-11-14|15/09/2024||1.1||1940000000|52.900001525879|1|2024-08-08|15/06/2024|1.21|0.86|2000000000|2020000000|52.950000762939|1
2024-11-02 13:00:12|05903|948600|FAGRO|1.36B|1360000000|18.5|16735|8.38|28|2024-10-10|15/09/2024|||214500000|214330000|17.940000534058|1|2024-08-01|15/06/2024|||||19.049999237061|1
2024-11-02 13:00:20|05904|948688|AMG|495.99M|495990000|15.58|5556|-38.37|0||
2024-11-02 13:00:31|05905|26195|SKISb|12.99B|12990000000|165.7|43053|55.15|46|2024-12-19|15/11/2024||-5||238000000|165.69999694824|1|2024-10-01|15/08/2024|-3.49|-2.81|339100000|305050000|164.89999389648|1
2024-11-02 13:00:40|05906|940904|VCP|111.62M|111620000|97.9|120565|-70.6|35|2024-11-26|15/09/2024|||||97.900001525879|1|2024-08-28|15/06/2024|||||145.60000610352|1
2024-11-02 13:00:49|05907|954908|COOR|3.56B|3560000000|37.4|207317|-3.81|35|2025-02-06|15/12/2024||1.07||3340000000|37.400001525879|1|2024-10-24|15/09/2024|0.5166|0.515|2940000000|3020000000|43.5|1
2024-11-02 13:01:00|05908|942711|TNXT|507.97M|507970000|11.08|105805|-33.65|32|2024-11-08|15/09/2024||0.24||99000000|11.079999923706|1|2024-08-02|15/06/2024|0.1|0.14|104600000|103940000|14.829999923706|1
2024-11-02 13:01:16|05909|15254|RECT|668.44M|668440000|11.9|34674|36.16|33|2024-10-31|15/09/2024|||156600000||11.699999809265|1|2024-08-30|15/06/2024||||297000000|11.699999809265|1
2024-11-02 13:01:28|05910|1006463|ALPH|920.16M|920160000|2180|168690|37.97|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2024-11-02 13:01:38|05911|948745|MEL|1.52B|1520000000|6.86|25691|27.27|34|2025-03-03|15/12/2024||0.114|||6.8600001335144|1|2024-11-11|15/09/2024||0.259||584400000|6.8600001335144|1
2024-11-02 13:01:47|05912|32424|EMISG|1.23B|1230000000|1920|785585|0|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2024-11-02 13:01:55|05913|7464|VLAN|1.77B|1770000000|42|44811|71.08|36|2024-10-31|15/09/2024|||||42.349998474121|1|2024-08-22|15/06/2024||||338000000|39.849998474121|1
2024-11-02 13:02:07|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
2024-11-02 13:02:18|05915|28365|GGPL|650.63M|650630000|6.25|39177550|-36.22|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2024-11-02 13:02:25|05916|1166927|VACC|1.52B|1520000000|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
2024-11-02 13:02:34|05917|994376|SVOLb|6.32B|6320000000|60|130150|15.61|31|2024-12-11|15/11/2024|||||60|1|2024-09-13|15/08/2024|||||59.25|1
2024-11-02 13:02:47|05918|29838|EMBI|3.32B|3320000000|9.85|138664|26.77|45|2024-11-05|15/09/2024||||459330000|9.8500003814697|1|2024-08-05|15/06/2024|||504000000|504000000|9.2399997711182|1
2024-11-02 13:02:56|05919|954889|CRN|1.15B|1150000000|182.4|751684|80.95|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2024-11-02 13:03:07|05920|29836|ELEN|818.3M|818300000|10.22|72103|11.27|38|2024-11-14|15/09/2024|||||10.220000267029|1|2024-09-11|15/06/2024|||163400000||9.4449996948242|1
2024-11-02 13:03:17|05921|29867|ITMI|1.16B|1160000000|27.45|12287|22.61|40|2024-11-12|15/09/2024|||||27.450000762939|1|2024-07-31|15/06/2024|||||29.89999961853|1
2024-11-02 13:03:26|05922|989750|CORA|1.12B|1120000000|8.47|25770|-7.93|29|2025-02-20|15/12/2024||0.15||238000000|8.4700002670288|1|2024-11-04|15/09/2024||0.13||228000000|8.4700002670288|1
2024-11-02 13:03:34|05923|1031738|KETL|142.51M|142510000|62|458967|2.48|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2024-11-02 13:03:41|05924|949054|CLG|869.26M|869260000|837|2388032|0|15|2022-08-02|15/04/2022|||||837|1|2022-03-30|15/01/2022|||||888|1
2024-11-02 13:03:55|05925|1052374|NLFSK|3.12B|3120000000|115|41480|-0.17|31|2025-02-26|15/12/2024||0.5||262350000|115|1|2024-11-15|15/09/2024||0.5||252400000|115|1
2024-11-02 13:04:05|05926|989857|MTCM|2.3B|2300000000|6.993|42685|56.02|33|2024-10-24|15/09/2024|0.1558|0.16|1510000000|1480000000|7.289999961853|1|2024-07-31|15/06/2024|0.1434||1360000000|1360000000|7.7074999809265|1
2024-11-02 13:04:21|05927|6919|NSTEc|377.44M|377440000|19.74|33192|10.28|35|2025-01-28|15/12/2024|||||19.739999771118|1|2024-10-16|15/09/2024|||||20.35000038147|1
2024-11-02 13:04:30|05928|1010887|BOOZT|7.71B|7710000000|117.9|72257|51.45|32|2025-02-07|15/12/2024||3||3220000000|117.90000152588|1|2024-11-05|15/09/2024||0.7359||1670000000|117.90000152588|1
2024-11-02 13:04:38|05929|28560|CRW|697.29M|697290000|1995|104820|23.15|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2024-11-02 13:04:48|05930|28050|PCTN|374.72M|374720000|68.8|813619|-1.15|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2024-11-02 13:04:58|05931|29878|MARR|691.46M|691460000|10.66|88792|-6.16|44|2024-11-14|15/09/2024|||||10.659999847412|1|2024-08-02|15/06/2024|||569600000|567550000|11.159999847412|1
2024-11-02 13:05:08|05932|28494|ALAPH|244.88M|244880000|45.3|1330744|17.36|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
2024-11-02 13:05:16|05933|28641|RSTP|356M|356000000|260|361060|35.42|12|2024-11-27|15/09/2024|||||260|1|2024-07-31|15/06/2024|||||256.5|1
2024-11-02 13:05:25|05934|26066|CEVI|5.51B|5510000000|231|12834|59.31|36|2025-02-06|15/12/2024||2||208250000|231|1|2024-10-24|15/09/2024|1.3|1.3|179000000|179000000|275.5|1
2024-11-02 13:05:36|05935|6915|BAMN|1.16B|1160000000|4.304|800777|99.26|39|2025-02-13|15/12/2024||||1740000000|4.3039999008179|1|2024-11-07|15/09/2024||||1610000000|4.3039999008179|1
2024-11-02 13:05:49|05936|989867|NEWAb|14.87B|14870000000|113|16349|344.88|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
2024-11-02 13:05:58|05937|993187|SAGAd|89.64B|89640000000|31.95|228368|23.6|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2024-11-02 13:06:06|05938|26405|WITH|133.77M|133770000.00000001|0.76|125060|-13.59|12|2025-02-12|15/12/2024||-0.002||39260000|0.75999999046326|1|2024-10-23|15/09/2024|-0.1|-0.004|36100000|36320000|0.81999999284744|1
2024-11-02 13:06:15|05939|989788|PEUG|1.9B|1900000000|76.5|265|-18.75|28|2024-11-27|15/09/2024|||||76.5|1|2024-09-24|15/06/2024|||||73.800003051758|1
2024-11-02 13:06:24|05940|6601|HFD|364.99M|364990000|167|578204|-22.69|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
2024-11-02 13:06:33|05941|28486|AVON|377.36M|377360000|1258|35534|46.96|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2024-11-02 13:06:42|05942|1017270|SEDANA|1.14B|1140000000|11.44|271472|-42.91|32|2025-02-13|15/12/2024||-0.1359||51050000|11.439999580383|1|2024-10-24|15/09/2024|-0.23|-0.183|39850000|40000000|22|1
2024-11-02 13:06:50|05943|968983|WJG|66.55M|66550000|26.3|1150345|-30.79|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2024-11-02 13:06:58|05944|949086|ESP|614.07M|614070000|92.5|1229042|3.12|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2024-11-02 13:07:07|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
2024-11-02 13:07:16|05946|940860|FDEV|104.26M|104260000|270|129293|12.73|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2024-11-02 13:07:25|05947|1031111|SPOLS|17.4B|17400000000|150.22|31302|19.03|32|2025-02-07|15/12/2024||3.72||1590000000|150.2200012207|1|2024-11-01|15/09/2024|4.51|4.43|1990000000|1710000000|157.5|1
2024-11-02 13:07:34|05948|989813|IRES|463.38M|463380000|0.871|91060|-7.44|30|2025-02-21|15/12/2024||0.03|||0.87050002813339|1|2024-11-27|15/09/2024|||||0.87050002813339|1
2024-11-02 13:07:44|05949|989898|PROT|23.82B|23820000000|286.75|2681|56.78|34|2025-01-30|15/12/2024||4.33||2960000000|286.75|1|2024-10-24|15/09/2024|7.1|6|2330000000|2230000000|259.25|1
2024-11-02 13:07:51|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
2024-11-02 13:08:00|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
2024-11-02 13:08:08|05952|28261|DOTD|265.73M|265730000.00000003|86.6|630516|10.46|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
2024-11-02 13:08:16|05953|989722|BONHR|12.12B|12120000000|278.75|611|41.93|29|2025-02-14|15/12/2024||7.09||3180000000|278.75|1|2024-10-25|15/09/2024|6.4|5.87|3610000000|3410000000|280|1
2024-11-02 13:08:26|05954|948959|PSG|1.01B|1010000000|1.91|2207|33.57|34|2025-02-27|15/12/2024||0.04||939560000|1.9099999666214|1|2024-11-04|15/09/2024||0.04||1190000000|1.9099999666214|1
2024-11-02 13:08:36|05955|989933|SHOTE|14.88B|14880000000|69.43|22172|81.66|34|2025-02-19|15/12/2024||1.05||5570000000|69.430000305176|1|2024-10-30|15/09/2024|3.05|3.14|6180000000|6280000000|72.849998474121|1
2024-11-02 13:08:46|05956|586|YIT|625.78M|625780000|2.71|176473|49.72|45|2025-02-07|15/12/2024||0.0133||574830000|2.7139999866486|1|2024-10-31|15/09/2024|0.02|0.0122|453000000|488000000|2.3259999752045|1
2024-11-02 13:08:54|05957|943188|ERGO|701.05M|701050000|1346|810885|0.15|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2024-11-02 13:09:04|05958|955674|IVSO|12.14B|12140000000|269.5|37558|50.22|35|2025-02-17|15/12/2024||1.96||452330000|269.5|1|2024-10-24|15/09/2024|0.85|0.85|352000000|352000000|265|1
2024-11-02 13:09:14|05959|989761|DNORD|7.22B|7220000000|238.5|1361|-37.78|0||
2024-11-02 13:09:23|05960|948973|0QFC|1.20B|1200000000|8.77|157|2.1|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
2024-11-02 13:09:32|05961|989845|MEKO|8.02B|8020000000|141.4|622|56.94|34|2025-02-13|15/12/2024||||4500000000|141.39999389648|1|2024-11-07|15/09/2024||||4530000000|141.39999389648|1
2024-11-02 13:09:41|05962|948793|MFEB|1.95B|1950000000|4.194|22136|61.56|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
2024-11-02 13:09:51|05963|948986|BETSb|19.56B|19560000000|143.32|4562|29.35|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
2024-11-02 13:09:58|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2024-11-02 13:10:05|05965|28232|FDPF|495.54M|495540000|1756|39760|98.42|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2024-11-02 13:10:16|05966|1090524|ARB|62.19M|62190000|9.75|1374086|6.85|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
2024-11-02 13:10:26|05967|6838|STEMS|481.11M|481110000|362|227859|-2.16|37|2025-01-28|15/11/2024|||||362|1|2024-09-24|15/08/2024|||||395.5|1
2024-11-02 13:10:34|05968|6763|HLCL|246.67M|246670000|200|109406|-2.91|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2024-11-02 13:10:45|05969|26009|NOBIs|3.46B|3460000000|5.14|1015993|27.24|39|2025-02-11|15/12/2024||0.07||2550000000|5.1399998664856|1|2024-11-05|15/09/2024||-0.17||2480000000|5.1399998664856|1
2024-11-02 13:10:54|05970|958973|STORYb|5.11B|5110000000|66.3|450584|104.88|32|2025-02-12|15/12/2024||0.7704||1020000000|66.300003051758|1|2024-10-29|15/09/2024|0.97|0.9362|954000000|960000000|65.400001525879|1
2024-11-02 13:11:04|05971|26097|FINGb|329.79M|329790000|0.09|254453837|-76.11|34|2024-10-31|15/09/2024|||||0.13070000708103|1|2024-08-15|15/06/2024|||||0.0705000013113|1
2024-11-02 13:11:13|05972|964907|STOG_p|765.98M|765980000|119.2|2354|-5.25|35|2024-11-19|15/09/2024|||||119.19999694824|1|2024-08-29|15/06/2024|||||119|1
2024-11-02 13:11:26|05973|948980|CTT|600.04M|600040000|4.39|22194|20.94|33|2024-11-04|15/09/2024||0.08||258780000|4.3899998664856|1|2024-07-25|15/06/2024|0.09|0.08|261000000|251470000|4.710000038147|1
2024-11-02 13:11:37|05974|32421|VLX|599.06M|599060000|331.5|545820|15.91|32|2024-11-15|15/09/2024|||||331.5|1|2024-08-28|15/06/2024|||||373|1
2024-11-02 13:11:47|05975|1163795|FLNG|1.31B|1310000000|24.24|258482|-21.92|34|2025-02-28|15/12/2024||0.6554||94820000|24.239999771118|1|2024-11-29|15/09/2024||0.5817||91310000|24.239999771118|1
2024-11-02 13:12:01|05976|948751|YSO|1.78B|1780000000|0.92|92465|-3.16|29|2024-11-13|15/09/2024||0.03||2310000000|0.9200000166893|1|2024-07-30|15/06/2024||0.02|2190000000|2190000000|0.92599999904633|1
2024-11-02 13:12:11|05977|1072992|ELMRA|3.65B|3650000000|33.5|162969|45.65|32|2025-02-13|15/12/2024||1.03||521550000|33.5|1|2024-11-07|15/09/2024||0.0498||354100000|33.5|1
2024-11-02 13:12:22|05978|989941|SLIGR|507.26M|507260000|11.5|1812|-29.62|30|2024-10-17|15/09/2024|||730000000|730000000|11.949999809265|1|2024-07-18|15/06/2024|||741000000|766000000|12.770000457764|1
2024-11-02 13:12:29|05979|994298|CREADa|9.8B|9800000000|72.15|119675|17.22|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
2024-11-02 13:12:37|05980|28057|JSG|602.47M|602470000|145.8|669215|14.26|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
2024-11-02 13:12:47|05981|968997|GARO|1.02B|1020000000|20.45|57984|-40.2|34|2025-02-19|15/12/2024||0.31||309000000|20.450000762939|1|2024-11-15|15/09/2024||0.17||294000000|20.450000762939|1
2024-11-02 13:12:57|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
2024-11-02 13:13:06|05983|976471|DOMI|391.41M|391410000|2.61|137822|-18.69|32|2024-10-23|15/09/2024|||285000000|285000000|2.9000000953674|1|2024-07-23|15/06/2024|||288000000|288200000|3.2300000190735|1
2024-11-02 13:13:16|05984|15212|ECONB|340.29M|340290000|1.984|78655|-12.6|39|2024-10-21|15/09/2024|||606000000||2|1|2024-07-24|15/06/2024|||702000000||2.2200000286102|1
2024-11-02 13:13:24|05985|1173162|WIX|390.21M|390210000|161.2|490079|22.59|7|2024-10-24|15/09/2024|||391300000||162.39999389648|1|2024-09-10|15/06/2024|||436200000|436200000|165.19999694824|1
2024-11-02 13:13:35|05986|949736|AKSOA|22.97B|22970000000|48|630930|10.29|40|2025-02-05|15/12/2024||1.64||14170000000|48|1|2024-10-31|15/09/2024|1.7|1.44|13200000000|13200000000|46|1
2024-11-02 13:13:44|05987|1006174|GEST|1.54B|1540000000|2.69|550774|-24.68|33|2025-02-27|15/12/2024||0.1164|||2.6949999332428|1|2024-11-05|15/09/2024||0.1217||2780000000|2.6949999332428|1
2024-11-02 13:13:58|05988|989800|GSFG|7.42B|7420000000|66.65|14986|-10.11|34|2025-02-13|15/12/2024||0.5885||2140000000|66.650001525879|1|2024-11-07|15/09/2024||-1.93||1470000000|66.650001525879|1
2024-11-02 13:14:36|05989|989843|MATAS|4.85B|4850000000|126.3|934|34.5|34|2025-02-05|15/12/2024||5.52||2660000000|126.30000305176|1|2024-11-15|15/09/2024||0.655||1830000000|126.30000305176|1
2024-11-02 13:14:46|05990|989769|EFGN|3.61B|3610000000|11.96|5237|32.15|0||
2024-11-02 13:14:57|05991|958836|OTB|249.49M|249490000|149.4|534785|52.45|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2024-11-02 13:15:06|05992|989762|DOCO|1.53B|1530000000|141.5|3649|23.91|34|2025-02-12|15/12/2024||||494930000|141.5|1|2024-11-14|15/09/2024||2.03||533070000|141.5|1
2024-11-02 13:15:20|05993|948850|0NV4|1.42B|1420000000|42.94|2267|29.18|32|2024-09-04|15/06/2024|||||42.939998626709|1|2024-05-15|15/03/2024|||||42.880001068115|1
2024-11-02 13:15:31|05994|989888|PALF|702.29M|702290000|20.29|99|-10.3|34|2025-03-05|15/12/2024||||2300000000|20.290000915527|1|2024-10-28|15/09/2024|0.6|0.34|569650000|569600000|20.870000839233|1
2024-11-02 13:15:45|05995|948717|MMTP|1.43B|1430000000|11.4|2837|-5.08|33|2024-10-29|15/09/2024|||278800000||12.180000305176|1|2024-07-23|15/06/2024|||334600000||12.909999847412|1
2024-11-02 13:16:06|05996|985183|ACADE|6.6B|6600000000|65|137526|33.53|34|2025-02-06|15/12/2024||1.55||5010000000|65|1|2024-10-24|15/09/2024|0.935|0.79|3840000000|3840000000|65.800003051758|1
2024-11-02 13:16:20|05997|940911|CREI|345.63M|345630000|78.4|455091|-10.56|26|2024-12-04|15/09/2024|||||78.400001525879|1|2024-08-08|15/06/2024|0.015||||78.199996948242|1
2024-11-02 13:16:27|05998|1122210|SASDQ|226.93M|226930000|0|10500|-85.71|0||
2024-11-02 13:16:39|05999|948988|ONTEX|628.08M|628080000|7.67|12092|9.73|33|2024-10-24|15/09/2024|||536200000|490730000|8.7150001525879|1|2024-07-31|15/06/2024|||456000000|455950000|8.4799995422363|1
2024-11-02 13:16:51|06000|989720|BONAVb|2.84B|2840000000|9.28|2282|-49.01|34|2025-02-04|15/12/2024||0.36||3150000000|9.2799997329712|1|2024-10-24|15/09/2024|-0.5|-0.4933|1430000000|1430000000|8.6499996185303|1
2024-11-02 13:17:02|06001|431|NVGR|2.52B|2520000000|3.546|440546|-6.14|44|2025-02-18|15/12/2024||0.06||469000000|3.5460000038147|1|2024-10-24|15/09/2024|0.12|0.1|515500000|531130000|3.6180000305176|1
2024-11-02 13:17:11|06002|28039|POLR|471.81M|471810000|489.5|190766|15.45|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|472.5|1|2022-06-27|15/03/2022|0.28|29.20|122700000||521|1
2024-11-02 13:17:27|06003|6904|TOM2|628.51M|628510000|5.12|189374|-11.65|46|2025-01-31|15/12/2024||-0.031||133900000|5.1149997711182|1|2024-10-11|15/09/2024|0.0124|0.0124|140700000|139460000|4.9219999313355|1
2024-11-02 13:17:40|06004|6922|WEHA|619.4M|619400000|14.2|59414|-5.59|42|2024-10-25|15/09/2024|||||14.579999923706|1|2024-07-23|15/06/2024|||||13.5|1
2024-11-02 13:17:54|06005|52769|DNO|943.07M|943070000|1.185|5643|22.16|34|2025-02-06|15/12/2024||0.0403||216230000|1.1849999427795|1|2024-11-07|15/09/2024||0.0463||194220000|1.1849999427795|1
2024-11-02 13:18:05|06006|989825|KOF|706.11M|706110000|34.25|453|31.23|33|2025-01-30|15/11/2024||||355200000|34.25|1|2024-10-03|15/08/2024|0.5||248730000|256200000|33.375|1
2024-11-02 13:18:19|06007|15272|TESB|1.52B|1520000000|24.9|21521|-12.17|40|2024-11-14|15/09/2024|||||24.89999961853|1|2024-08-21|15/06/2024|||||24.299999237061|1
2024-11-02 13:18:27|06008|6884|WINEW|41.37M|41370000|55.9|115731|21.92|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2024-11-02 13:18:38|06009|6940|PHAR|521.99M|521990000|0.77|5003800|-31.56|35|2024-10-24|15/09/2024|||74800000|76930000|0.84249997138977|1|2024-08-01|15/06/2024||0.01|74100000|71940000|0.80000001192093|1
2024-11-02 13:18:48|06010|989674|0OK7|1.49B|1490000000|48.9|17010|0|22|2022-05-05|15/03/2022|||||48.919998168945|1|2022-03-10|15/12/2021|||412000000||48.770000457764|1
2024-11-02 13:18:57|06011|1081633|BETCO|8.68B|8680000000|139.6|92465|-49.69|30|2025-02-19|15/12/2024||0.215||96900000|139.60000610352|1|2024-11-13|15/09/2024||0.155||88530000|139.60000610352|1
2024-11-02 13:19:10|06012|989912|RESURS|4.7B|4700000000|23.5|108989|5.71|34|2025-02-11|15/12/2024||0.78||909000000|23.5|1|2024-10-24|15/09/2024|0.69|0.67|902000000|900000000|23.610000610352|1
2024-11-02 13:19:23|06013|1006175|AMBEA|7.66B|7660000000|90.05|277663|103.55|33|2025-02-12|15/12/2024||1.69||3570000000|90.050003051758|1|2024-11-06|15/09/2024||2.75||3500000000|90.050003051758|1
2024-11-02 13:19:35|06014|989733|CAMX|35.29B|35290000000|597.5|5868|114.62|34|2025-02-12|15/12/2024||1.81||559520000|597.5|1|2024-11-07|15/09/2024||1.56||498370000|597.5|1
2024-11-02 13:19:47|06015|26164|ORES|5.04B|5040000000|113.4|29397|11.83|39|2025-01-23|15/12/2024|||||113.40000152588|1|2024-10-09|15/09/2024|||||126|1
2024-11-02 13:19:58|06016|958925|KAMBI|4.06B|4059999999.9999995|135.9|77444|-12.15|33|2025-02-12|15/12/2024||0.2073||47430000|135.89999389648|1|2024-11-06|15/09/2024||0.1348||43280000|135.89999389648|1
2024-11-02 13:20:07|06017|1129422|CLOEb|710.33M|710330000|2.4|200|54.84|0||
2024-11-02 13:20:17|06018|1024871|DOVA|80.16M|80160000|5.19|100216|-69.65|32|2025-02-13|15/12/2024||0.9732||136090000|5.1900000572205|1|2024-11-11|15/09/2024||0.496||101560000|5.1900000572205|1
2024-11-02 13:20:27|06019|989918|RWAY|1.44B|1440000000|5.35|19219|-3.25|33|2024-11-13|15/09/2024|||||5.3499999046326|1|2024-08-01|15/06/2024|||68700000|68750000|4.9899997711182|1
2024-11-02 13:20:39|06020|960687|RGLR|205.2M|205200000|126.6|475949|-32.48|27|2024-11-13|15/09/2024|||||126.59999847412|1|2024-09-10|15/06/2024|||||127.5|1
2024-11-02 13:20:47|06021|1170132|MOONM|857.09M|857090000|248.5|959229|49.52|10|2024-12-03|15/10/2024|||||248.5|1|2024-10-02|15/07/2024|||||206|1
2024-11-02 13:20:56|06022|964903|ST5G|323.92M|323920000|23|8309|-22.56|30|2024-10-21|15/09/2024|||100300000|100200000|24.299999237061|1|2024-07-15|15/06/2024|||94900000||31.14999961853|1
2024-11-02 13:21:07|06023|948496|CTY1S|646.37M|646370000|7.42|8613|0|34|2025-02-13|15/12/2024||0.11||83500000|7.4200000762939|1|2024-11-06|15/09/2024||0.19||80000000|7.4200000762939|1
2024-11-02 13:21:15|06024|999061|HOME|1.15B|1150000000|15.36|65993|56.89|29|2024-11-05|15/09/2024|||||15.359999656677|1|2024-07-25|15/06/2024|||182000000||13.720000267029|1
2024-11-02 13:21:22|06025|989909|RECSI|3.27B|3270000000|7.83|18337|-50.66|0||
2024-11-02 13:21:31|06026|989680|ALMB|20.32B|20320000000|13.37|32150|28.81|34|2025-02-05|15/12/2024||0.1969||3160000000|13.369999885559|1|2024-11-07|15/09/2024||0.2227||3170000000|13.369999885559|1
2024-11-02 13:21:39|06027|7298|SQZ|527.08M|527080000.00000006|135|1779146|-43.8|24|2024-11-13|15/09/2024|||||135|1|2024-09-10|15/06/2024|||||117.09999847412|1
2024-11-02 13:21:49|06028|26083|DUNI|4.59B|4590000000|97.6|21319|-5.79|35|2024-10-24|15/09/2024||||1910000000|100.80000305176|1|2024-07-23|15/06/2024|1.72||1880000000|1880000000|101.80000305176|1
2024-11-02 13:21:59|06029|989681|ALSS|1.04B|1040000000|5.05|8238|10.5|31|2024-11-21|15/09/2024||0.16||222000000|5.0500001907349|1|2024-07-25|15/06/2024|0.2|0.2|240000000|240000000|5.3775000572205|1
2024-11-02 13:23:07|06030|940869|AO|606.47M|606470000|106.6|274388|19.84|0||
2024-11-02 13:23:14|06031|961119|TOBII|44.45M|44450000|0|973|-50|0||
2024-11-02 13:23:26|06032|989738|CEMI|1.49B|1490000000|9.81|142|33.29|33|2024-11-06|15/09/2024||||412800000|9.8100004196167|1|2024-07-29|15/06/2024|||462890000|435330000|9.75|1
2024-11-02 13:23:36|06033|985139|PDXI|21.12B|21120000000|200|106259|-4.76|32|2025-02-06|15/12/2024||1.69||585010000|200|1|2024-10-31|15/09/2024|1.13|1.14|434000000|467990000|198.69999694824|1
2024-11-02 13:23:44|06034|1169494|AKH|1.6B|1600000000|2.32|1373261|-34.76|15|2024-11-01|15/09/2024|||||2.5|1|2024-07-16|15/06/2024|||||2.8320000171661|1
2024-11-02 13:23:52|06035|27828|EUA|63.59M|63590000|2.22|10174626|-17.78|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2024-11-02 13:24:03|06036|26402|FIA1S|476.82M|476820000|2.3315|235109|-58.37|42|2025-02-13|15/12/2024||0.0458||763280000|2.3315000534058|1|2024-10-29|15/09/2024|0.26|0.2551|818000000|818100000|2.5490000247955|1
2024-11-02 13:24:13|06037|28134|CAML|306.54M|306540000|176.2|360288|6.53|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2024-11-02 13:24:32|06038|1056288|SBOE|445.99M|445990000|28.35|781|-40.32|33|2024-11-21|15/09/2024|||||28.35000038147|1|2024-08-22|15/06/2024|0.63|0.92|141400000|141400000|33.5|1
2024-11-02 13:24:45|06039|1010692|KAMUX|136.77M|136770000|3.43|114254|-36.54|32|2025-02-28|15/12/2024||0.086||246570000|3.4300000667572|1|2024-11-08|15/09/2024||0.1||285690000|3.4300000667572|1
2024-11-02 13:24:54|06040|989768|EDRE|798.79M|798790000|6.49|24922|5.53|31|2024-11-20|15/09/2024|||||6.4899997711182|1|2024-09-12|15/06/2024|0.02||173500000|178300000|6.6399998664856|1
2024-11-02 13:25:04|06041|532|AGFB|150.33M|150330000|0.97|142919|-37.82|38|2024-11-14|15/09/2024||-0.04||286200000|0.97100001573563|1|2024-08-28|15/06/2024||-0.07|286000000|286000000|1.1419999599457|1
2024-11-02 13:25:16|06042|27740|OGN|333.09M|333090000|3.2|3477|0|38|2024-11-20|15/10/2024|||||3.2000000476837|1|2024-09-24|15/07/2024|||||3.4500000476837|1
2024-11-02 13:25:26|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
2024-11-02 13:25:36|06044|29870|JUVE|928.85M|928850000|2.45|1875139|13.26|38|2024-11-08|15/09/2024|||||2.4500000476837|1|2024-09-27|15/06/2024|||||2.4500000476837|1
2024-11-02 13:25:45|06045|989893|PIA|772.17M|772170000|2.196|6431|-15.7|33|2024-11-08|15/09/2024||||397330000|2.1960000991821|1|2024-07-29|15/06/2024|0.09|0.14|562000000|592330000|2.7130000591278|1
2024-11-02 13:25:58|06046|14161|SRS|1.52B|1520000000|1.598|2520988|10.82|44|2024-11-06|15/09/2024|||||1.5974999666214|1|2024-07-31|15/06/2024|||||1.6000000238419|1
2024-11-02 13:26:06|06047|1116048|SBBd|9.69B|9690000000|9.2|1140442|152.4|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
2024-11-02 13:26:19|06048|989726|BSS|212.51M|212510000|7.76|1176|-19.25|32|2024-10-25|15/09/2024|||||8.1175003051758|1|2024-07-30|15/06/2024|||||9.8474998474121|1
2024-11-02 13:26:27|06049|1167617|RENEW|219.03M|219030000|5.3|361137|-51.82|18|2024-05-07|15/03/2024|||||5.3000001907349|1|2024-02-29|15/12/2023||-4.6||36610000|5.3000001907349|1
2024-11-02 13:26:37|06050|989700|ATTE|7.37B|7370000000|47.03|3549|29.92|34|2025-02-06|15/12/2024||0.78||4880000000|47.025001525879|1|2024-10-24|15/09/2024|1.87|1.63|4880000000|4860000000|48.349998474121|1
2024-11-02 13:26:52|06051|29964|ZV|928.07M|928070000|10.5|77583|-15.32|37|2024-11-07|15/09/2024|||||10.5|1|2024-07-26|15/06/2024|||170700000|165000000|11.460000038147|1
2024-11-02 13:27:02|06052|26307|NTGNT|6.04B|6040000000|283|21235|8.64|37|2024-10-29|15/09/2024|2.5|2.5|2300000000|2300000000|300|1|2024-08-06|15/06/2024|5|4.97|2310000000|2310000000|269|1
2024-11-02 13:27:17|06053|964562|ADNGk|428.64M|428640000|65.9|11566|-28.91|34|2024-11-14|15/09/2024||||328930000|65.900001525879|1|2024-08-14|15/06/2024|||313980000|314000000|69.199996948242|1
2024-11-02 13:27:28|06054|963706|CMCX|864.41M|864410000|310.5|340571|227.19|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
2024-11-02 13:27:37|06055|1097842|RENX|15.19M|15190000|8|195547|-81.18|17|2024-11-27|15/09/2024||-0.02||900000|8|1|2024-10-01|15/06/2024|-0.015|-0.0275|579000|775000|8|1
2024-11-02 13:27:49|06056|32250|MVC|1.29B|1290000000|8.52|12308|11.08|31|2024-10-30|15/09/2024|||43900000|91100000|8.6000003814697|1|2024-07-24|15/06/2024|||95000000|95000000|8.329999923706|1
2024-11-02 13:27:55|06057|52767|HEX|796.71M|796710000|3.68|13137|60|0||
2024-11-02 13:28:02|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
2024-11-02 13:28:16|06059|985180|M8G|710.02M|710020000|3.81|108071|359.04|32|2025-02-26|15/12/2024||0.1132||131130000|3.8099999427795|1|2024-11-28|15/09/2024||0.0641||109080000|3.8099999427795|1
2024-11-02 13:28:26|06060|954906|ALIG|13.02B|13020000000|123|81809|84.13|34|2025-02-13|15/12/2024||1.84||1790000000|123|1|2024-10-29|15/09/2024|1.46|1.56|1740000000|1710000000|116.80000305176|1
2024-11-02 13:28:33|06061|28201|JDG|622.96M|622960000|9380|18288|13.83|17|2024-11-27|15/09/2024|||||9380|1|2024-09-19|15/06/2024|1.2|1.2|||10300|1
2024-11-02 13:28:43|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
2024-11-02 13:28:57|06063|989900|PRT|280.59M|280590000|5.66|1576|-4.39|31|2024-11-13|15/09/2024|||||5.6599998474121|1|2024-09-11|15/06/2024|||923850000|923700000|5.1550002098083|1
2024-11-02 13:29:06|06064|18938|CIRI|585.25M|585250000|0.577|817152|44.25|32|2024-10-28|15/09/2024|||||0.5789999961853|1|2024-07-29|15/06/2024|||||0.57599997520447|1
2024-11-02 13:29:15|06065|1155961|SNL|1.22B|1220000000|34.7|31210|-3.21|24|2024-11-08|15/09/2024|||||34.700000762939|1|2024-09-05|15/06/2024|||220300000|220300000|36.450000762939|1
2024-11-02 13:29:26|06066|955682|MITRA|15.20M|15200000|0.22|82336|-82.62|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2024-11-02 13:29:35|06067|1155850|KFASTb|5.3B|5300000000|21.55|73385|53.27|26|2025-02-13|15/12/2024||0.25||154400000|21.549999237061|1|2024-10-25|15/09/2024|0.17|0.1|150100000|145900000|23.549999237061|1
2024-11-02 13:29:45|06068|948739|A3M|986.28M|986280000|4.37|7053|21.73|34|2025-02-27|15/12/2024||0.1503|||4.3699998855591|1|2024-10-24|15/09/2024|0.128|0.128|190000000|189850000|4.6624999046326|1
2024-11-02 13:29:54|06069|940856|ABDP|416.62M|416620000|1815|40551|25.17|21|2025-01-29|15/11/2024|||||1815|1|2024-11-13|15/08/2024||||106000000|1815|1
2024-11-02 13:30:06|06070|26094|FAG|10.76B|10760000000|61|101539|5.35|36|2025-02-19|15/12/2024||0.845||2170000000|61|1|2024-10-28|15/09/2024|0.58|0.63|1920000000|2080000000|58.299999237061|1
2024-11-02 13:30:14|06071|26248|CBRAIN|3.39B|3390000000|173.2|30167|-11.27|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2024-11-02 13:30:24|06072|14104|IQE|113.51M|113510000|11.74|3098225|-21.52|36|2024-11-20|15/09/2024|||||11.739999771118|1|2024-09-10|15/06/2024||-0.10||62000000|23.700000762939|1
2024-11-02 13:30:33|06073|1052370|BIOAb|12.67B|12670000000|143.4|253905|-35.17|32|2025-02-13|15/12/2024||-0.44||108690000|143.39999389648|1|2024-11-14|15/09/2024||-0.625||75050000|143.39999389648|1
2024-11-02 13:30:43|06074|989775|ENC|707.14M|707140000|2.91|13593|3.19|34|2025-03-04|15/12/2024||0.15||246000000|2.9100000858307|1|2024-10-29|15/09/2024|0.06|0.09|219800000|219730000|2.8450000286102|1
2024-11-02 13:30:50|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
2024-11-02 13:30:58|06076|942376|SAGA|161.38M|161380000|113.2|347109|-2.58|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
2024-11-02 13:31:07|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
2024-11-02 13:31:23|06078|49841|BWLPG|18.65B|18650000000|141|340222|-18.07|43|2025-02-27|15/12/2024||0.4933||181340000|141|1|2024-12-02|15/09/2024||0.2921||138250000|141|1
2024-11-02 13:31:31|06079|997807|CASHP|801.82M|801820000|0.544|398852|7.72|33|2025-02-27|15/12/2024||0.02||347800000|0.5440000295639|1|2024-11-04|15/09/2024||0.01||521620000|0.5440000295639|1
2024-11-02 13:31:42|06080|989943|SMPV|230.42M|230420000|11.52|2042|-46.67|33|2024-11-07|15/09/2024|||||11.520000457764|1|2024-08-16|15/06/2024|0.22||169500000|179300000|10.720000267029|1
2024-11-02 13:31:50|06081|7284|NUM|388.63M|388630000|343|209891|0|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
2024-11-02 13:31:55|06082|989993|WAWI|44.85B|44850000000|106.2|43143|54.47|0||
2024-11-02 13:32:03|06083|1153071|CMCOM|189.01M|189010000|6.49|16299|-22.83|22|2024-10-18|15/09/2024|||65400000||6.9800000190735|1|2024-07-23|15/06/2024||-0.25||157000000|7.6999998092651|1
2024-11-02 13:32:12|06084|958918|HNSA|2.49B|2490000000|36.68|164242|60.88|34|2025-02-06|15/12/2024||-2.23||84480000|36.680000305176|1|2024-10-17|15/09/2024|-1.53|-2.42|48700000|54210000|40.159999847412|1
2024-11-02 13:32:23|06085|948747|TRE|875.68M|875680000|11.13|4750|28.08|33|2024-11-13|15/09/2024|||||11.130000114441|1|2024-07-26|15/06/2024|0.27||1090000000|1090000000|12.284999847412|1
2024-11-02 13:32:32|06086|989785|FCT|1.69B|1690000000|5.25|58446|909.62|32|2024-07-30|15/06/2024|||||5.3260002136231|1|2024-05-14|15/03/2024|||1770000000|1780000000|0.62000000476837|1
2024-11-02 13:32:44|06087|19717|ALCLS|169.76M|169760000|1.7|38558|-39.29|38|2025-02-26|15/12/2024||-0.2159||4990000|1.6959999799728|1|2024-11-04|15/09/2024||-0.2177||4940000|1.6959999799728|1
2024-11-02 13:32:54|06088|1115207|LIMET|4.45B|4450000000|335|7804|26.65|30|2025-02-12|15/12/2024||2.06||186770000|335|1|2024-10-23|15/09/2024|1.61|1.8|158100000|162620000|341|1
2024-11-02 13:33:04|06089|1155593|ASA|581.55M|581550000|0.08|8385227|-99.43|25|2024-05-29|15/03/2024|||||12.020000457764|1|2024-04-18|15/12/2023||0.8871||610950000|9.289999961853|1
2024-11-02 13:33:11|06090|1167070|LINK|7.67B|7670000000|27.2|828945|134.48|22|2025-02-13|15/12/2024||0.301||2070000000|27.200000762939|1|2024-11-05|15/09/2024||0.22||1790000000|27.200000762939|1
2024-11-02 13:33:24|06091|28455|AVCT|197.58M|197580000|54|1994039|-61.57|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2024-11-02 13:33:34|06092|29858|IF|1.16B|1160000000|22.04|96057|34.23|43|2024-11-07|15/09/2024||||158630000|22.040000915527|1|2024-08-02|15/06/2024|||189000000|191330000|20.860000610352|1
2024-11-02 13:33:43|06093|33698|IBABb|391.03M|391030000|11.6|1570|0|30|2024-11-21|15/09/2024|||||11.60000038147|1|2024-08-29|15/06/2024|||||11.60000038147|1
2024-11-02 13:33:51|06094|955882|GREG|949.93M|949930000|33.25|28525|37.74|28|2024-11-19|15/09/2024|||||33.25|1|2024-09-19|15/06/2024|||36500000|36500000|34.599998474121|1
2024-11-02 13:33:58|06095|25674|YNGa|488.46M|488460000|886|52967|-15.22|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2024-11-02 13:34:05|06096|1096236|FCH|435.43M|435430000|133.5|1260968|281.43|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
2024-11-02 13:34:13|06097|992769|LUCEL|205.74M|205740000|133.4|355726|18.89|18|2024-10-24|15/09/2024|||||148.80000305176|1|2024-09-10|15/06/2024|||||153|1
2024-11-02 13:34:22|06098|954921|TNOM|163.72M|163720000|3.6|43767|-30.64|33|2025-02-10|15/12/2024||0.0233||30630000|3.5999999046326|1|2024-10-31|15/09/2024|0.03|0.02|29100000|29200000|3.75|1
2024-11-02 13:34:31|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|37.83|24|2024-05-10|15/03/2024||||96000000|5.8299999237061|1|2024-02-28|15/12/2023||||29000000|5.8299999237061|1
2024-11-02 13:34:41|06100|1117820|NB2|1.73B|1730000000|27.5|85490|-7.25|10|2025-02-26|15/12/2024||-0.39||93000000|27.5|1|2024-10-17|15/09/2024|-0.585|-0.58|59000000|49450000|26.25|1
2024-11-02 13:34:52|06101|989690|ASCI|603.86M|603860000|2.86|1103|7.92|33|2024-11-07|15/09/2024|||||2.8599998950958|1|2024-07-30|15/06/2024|||49550000||2.4400000572205|1
2024-11-02 13:35:01|06102|100242|LRES|688.3M|688300000|8.23|86187|50.18|33|2024-11-15|15/09/2024|||||8.2299995422363|1|2024-07-29|15/06/2024|||23400000||8.1999998092651|1
2024-11-02 13:35:13|06103|989744|CLASb|11.22B|11220000000|174.2|12592|47.13|34|2025-03-05|15/01/2025||5.31||3600000000|174.19999694824|1|2024-12-04|15/10/2024||3.74||2810000000|174.19999694824|1
2024-11-02 13:35:20|06104|1167214|SOLPW|145.29M|145290000|1.6|172143|-41.65|18|2024-11-27|15/09/2024|||||1.5980000495911|1|2024-09-25|15/06/2024|||||1.7000000476837|1
2024-11-02 13:35:30|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
2024-11-02 13:35:42|06106|1161148|PEXIP|4.39B|4390000000|43.25|264654|118.88|24|2025-02-14|15/12/2024||0.4695||312810000|43.25|1|2024-11-07|15/09/2024||0.0607||240870000|43.25|1
2024-11-02 13:35:49|06107|978741|HOTC|526.59M|526590000.00000006|374|792357|175|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2024-11-02 13:36:00|06108|949751|BACTIb|1.42B|1420000000|40.6|3777|-33.44|34|2025-02-06|15/12/2024||-0.38||53000000|40.599998474121|1|2024-10-24|15/09/2024|-0.13|-0.44|67000000|51000000|44.299999237061|1
2024-11-02 13:36:09|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|1.2|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
2024-11-02 13:36:16|06110|989945|SNI|16.83B|16829999999.999998|313.5|1080|15.68|0||
2024-11-02 13:36:25|06111|1010890|REMEDY|207.96M|207960000|15.32|4135|-45.09|26|2025-02-07|15/12/2024||0.41||21300000|15.319999694824|1|2024-11-01|15/09/2024|-0.135||12100000|14200000|15.720000267029|1
2024-11-02 13:36:35|06112|6894|VASN|423.65M|423650000|24.7|9060|28.11|35|2024-10-24|15/09/2024|||||24.700000762939|1|2024-07-24|15/06/2024|||||23.950000762939|1
2024-11-02 13:36:46|06113|6988|BMPS|6.43B|6430000000|5.108|13284429|93.63|46|2025-02-05|15/12/2024||0.1192||918300000|5.1079998016357|1|2024-11-07|15/09/2024||0.1942||946700000|5.1079998016357|1
2024-11-02 13:36:54|06114|1131555|FASTN|425.54M|425540000|22.1|34223|-17.84|19|2024-10-15|15/09/2024|||21900000|20900000|21.299999237061|1|2024-08-08|15/06/2024|||18950000|15630000|16.340000152588|1
2024-11-02 13:37:01|06115|27797|IGRI|144.78M|144780000|152|202029|1.67|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2024-11-02 13:37:10|06116|964629|D6HG|349.92M|349920000|42|5627|-17.97|33|2024-11-21|15/09/2024|||||42|1|2024-08-13|15/06/2024|0.71|0.71|132000000|132000000|39.900001525879|1
2024-11-02 13:37:20|06117|1163853|SOLG|446.95M|446950000|0.16|204443|0|22|2024-11-11|15/09/2024|||||0.15999999642372|1|2024-09-27|15/06/2024|||||0.20000000298023|1
2024-11-02 13:37:28|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
2024-11-02 13:37:38|06119|1062588|ADMCM|245.33M|245330000|49.2|19426|18.7|30|2025-01-10|15/12/2024||0.3225||9040000|49.200000762939|1|2024-10-09|15/09/2024|0.47|0.425|8700000|8860000|51|1
2024-11-02 13:38:45|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|6|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
2024-11-02 13:38:55|06121|49840|BWO|5.67B|5670000000|31.35|127917|32.28|44|2025-02-26|15/12/2024||0.115||144000000|31.35000038147|1|2024-11-15|15/09/2024||0.1||149670000|31.35000038147|1
2024-11-02 13:39:08|06122|948950|DIDA|725.52M|725520000|0.01|186215|0|33|2024-11-13|15/09/2024||||1460000000|0.00999999977648|1|2024-07-30|15/06/2024|||||0.01315000001341|1
2024-11-02 13:39:18|06123|1014091|BONEX|22.14B|22140000000|336.4|196974|126.38|32|2025-02-25|15/12/2024||||261300000|336.39999389648|1|2024-10-24|15/09/2024|||237500000|237500000|338|1
2024-11-02 13:39:26|06124|27861|IOMG|101.17M|101170000|90|400912|-41.52|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2024-11-02 13:39:36|06125|989755|DAL|314.9M|314900000|5.93|1446|2.42|33|2024-11-07|15/09/2024||||128000000|5.9250001907349|1|2024-08-02|15/06/2024|||133300000||5.414999961853|1
2024-11-02 13:39:45|06126|1165852|VZUG|357.43M|357430000|55.6|1803|-4.47|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
2024-11-02 13:39:54|06127|6931|BRUN|443.99M|443990000|8.8|80047|-34.33|37|2024-11-01|15/09/2024|||338600000|356000000|8.8599996566772|1|2024-08-02|15/06/2024|||346300000|346300000|10.380000114441|1
2024-11-02 13:40:04|06128|942435|XXL|1.28B|1280000000|51|5938|-32.16|40|2025-02-05|15/12/2024||-1.99||2150000000|51|1|2024-11-06|15/09/2024||-2.99||2000000000|51|1
2024-11-02 13:40:17|06129|1073107|BSGR|382.59M|382590000|4.55|30328|31.88|25|2024-11-11|15/09/2024|||||4.5450000762939|1|2024-08-19|15/06/2024|||||4.8000001907349|1
2024-11-02 13:40:27|06130|1168037|HPUR|1.8B|1800000000|6.48|672297|-40.55|22|2025-02-11|15/12/2024||-0.6425||583600000|6.4800000190735|1|2024-11-05|15/09/2024||-0.6642||578330000|6.4800000190735|1
2024-11-02 13:40:37|06131|1084935|CALTX|11.24B|11240000000|208|101116|127.07|30|2025-02-20|15/12/2024||2.16||687410000|208|1|2024-11-11|15/09/2024||0.7639||601880000|208|1
2024-11-02 13:40:47|06132|1156936|BWE|6.63B|6630000000|22.95|243464|-17.89|21|2025-02-26|15/12/2024||0.1896||240000000|22.950000762939|1|2024-11-15|15/09/2024||0.1246||206210000|22.950000762939|1
2024-11-02 13:40:56|06133|989923|SBOS|3.05B|3050000000|34.7|489|2.36|34|2025-02-12|15/12/2024||1.14||755350000|34.700000762939|1|2024-11-07|15/09/2024||-0.0189||253330000|34.700000762939|1
2024-11-02 13:41:06|06134|1155599|SCFG|1.58B|1580000000|25.9|25743|13.1|25|2024-11-27|15/09/2024|||||25.89999961853|1|2024-08-28|15/06/2024|||273400000|273400000|25.64999961853|1
2024-11-02 13:41:17|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
2024-11-02 13:41:25|06136|1096189|||||||30|2025-02-11|15/12/2024||0.5||549000000|13.409999847412|1|2024-11-12|15/09/2024||0.24||446000000|13.409999847412|1
2024-11-02 13:41:35|06137|989926|SCST|5.25B|5250000000|80.6|866|62.66|34|2025-02-07|15/12/2024||0.95||3060000000|80.599998474121|1|2024-10-25|15/09/2024|1.4|1.5|3340000000|3340000000|82|1
2024-11-02 13:41:47|06138|1167500|IMPsdba|11.82B|11820000000|41.75|46367|134.55|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2024-11-02 13:41:55|06139|1170369|DSNO|43.83M|43830000|0.294|207305|-41.14|17|2025-02-18|15/12/2024||0.06||294400000|0.29399999976158|1|2024-10-24|15/09/2024||||227900000|0.33199998736382|1
2024-11-02 13:42:03|06140|1161256|EXLn|45.33M|45330000|1.71|17501|-22.45|18|2024-11-13|15/09/2024|||||1.7050000429153|1|2024-08-14|15/06/2024|-0.01||9600000|9600000|2.0899999141693|1
2024-11-02 13:42:14|06141|32191|ADXR|784.56M|784560000|1.738|199717|55.18|35|2024-11-11|15/09/2024|||||1.7380000352859|1|2024-09-23|15/06/2024|||401050000|400700000|1.8040000200272|1
2024-11-02 13:42:21|06142|14073|SLN|639.78M|639780000|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
2024-11-02 13:42:31|06143|996543|ONCO|449.74M|449740000|2.09|641816|-58.34|32|2024-11-07|15/09/2024|||||2.0899999141693|1|2024-08-14|15/06/2024|-0.48||8100000|8130000|2.3699998855591|1
2024-11-02 13:42:41|06144|101072|601360|65.31B|65310000000|9.33|83018127|4.71|32|2024-10-31|15/09/2024|||||8.789999961853|1|2024-08-31|15/06/2024|||||7|1
2024-11-02 13:42:50|06145|101076|601288|1.64T|1640000000000|4.78|510602445|30.6|33|2024-10-30|15/09/2024|0.19|0.2|169130000000|169130000000|4.789999961853|1|2024-08-30|15/06/2024|0.195|0.18|178910000000|168570000000|4.710000038147|1
2024-11-02 13:43:02|06146|100727|600585|133.31B|133310000000|26.8|22330319|12.98|33|2024-10-29|15/09/2024|0.35|0.2581|22580000000|38720000000|26.309999465942|1|2024-08-27|15/06/2024|0.3941|0.46|24240000000|24240000000|21.450000762939|1
2024-11-02 13:43:14|06147|101062|601169|120.52B|120520000000|5.7|102305925|25.27|33|2024-10-31|15/09/2024|0.2|0.2|16220000000|17150000000|5.6199998855591|1|2024-08-31|15/06/2024|0.36|0.38|17850000000|17370000000|5.25|1
2024-11-02 13:43:24|06148|9217|601988|1.32T|1320000000000|4.88|226157346|23.54|33|2024-10-30|15/09/2024|0.19|0.18|161180000000|144140000000|4.9000000953674|1|2024-08-29|15/06/2024|0.18|0.19|150470000000|156260000000|5.1199998855591|1
2024-11-02 13:43:34|06149|101079|601328|475.12B|475120000000|7.22|157398980|25.35|33|2024-10-30|15/09/2024|0.28|0.3|63860000000|59900000000|7.2300000190735|1|2024-08-28|15/06/2024|0.245|0.27|60030000000|62150000000|8.0299997329712|1
2024-11-02 13:43:43|06150|100290|600019|144.5B|144500000000|6.68|96687059|6.2|33|2024-10-30|15/09/2024|0.06|0.1126|79610000000|84350000000|6.7699999809265|1|2024-08-28|15/06/2024|0.12|0.12|82440000000|70480000000|6.0500001907349|1
2024-11-02 13:43:52|06151|101143|601998|324.29B|324290000000|6.66|56459078|21.09|33|2024-10-30|15/09/2024|0.27|0.27|53180000000|51900000000|6.6500000953674|1|2024-08-28|15/06/2024|0.34|0.31|||6.6900000572205|1
2024-11-02 13:44:03|06152|101119|601800|152.86B|152860000000|11.04|71933255|37.83|33|2024-10-30|15/09/2024|0.28|0.4|179190000000||10.289999961853|1|2024-08-30|15/06/2024||0.39|180500000000||8.3699998855591|1
2024-11-02 13:44:13|06153|101137|601939|1.43T|1430000000000|8.06|143138930|27.13|33|2024-10-30|15/09/2024|0.3203|0.335|162470000000|173190000000|8.0100002288818|1|2024-08-30|15/06/2024|0.31|0.32|179520000000|182210000000|7.9099998474121|1
2024-11-02 13:44:22|06154|101122|601818|191.11B|191110000000|3.45|163499121|15.77|33|2024-10-30|15/09/2024|0.2|0.14|32620000000||3.4100000858307|1|2024-08-30|15/06/2024|0.18|0.2|||3.0999999046326|1
2024-11-02 13:44:32|06155|101099|601628|997.9B|997900000000|42.55|14343557|30.8|33|2024-10-30|15/09/2024|2.34|0.58|||43.380001068115|1|2024-08-29|15/06/2024||0.43||461402000000|32.599998474121|1
2024-11-02 13:44:41|06156|100303|600036|944.72B|944720000000|38.01|72926698|23.89|33|2024-10-29|15/09/2024|1.52|1.45|79140000000|79800000000|38.520000457764|1|2024-08-29|15/06/2024|1.42|1.4|85700000000|86140000000|33.680000305176|1
2024-11-02 13:44:50|06157|995189|001979|104.83B|104830000000|11.57|94569219|6.54|33|2024-10-31|15/09/2024|0.1069|0.1069|26700000000|38640000000|10.989999771118|1|2024-08-31|15/06/2024|0.1039|0.1|27530000000|27530000000|9.2299995422363|1
2024-11-02 13:44:59|06158|100287|600016|156.8B|156800000000|3.79|201690172|-0.26|33|2024-10-30|15/09/2024|0.16|0.22|34530000000||3.8499999046326|1|2024-08-29|15/06/2024|0.21|0.22|32850000000||3.4800000190735|1
2024-11-02 13:45:09|06159|101097|601601|319.32B|319320000000|36.68|37809945|35.25|33|2024-10-30|15/09/2024|1.37|0.92|||38.630001068115|1|2024-08-29|15/06/2024||0.99||86630000000|28.639999389648|1
2024-11-02 13:45:17|06160|20245|600028|708.77B|708770000000|6.28|161494048|13.56|33|2024-10-28|15/09/2024|0.066|0.115|790410000000|819910000000|6.4499998092651|1|2024-08-22|15/06/2024|0.15|0.17|786160000000|786170000000|6.6700000762939|1
2024-11-02 13:45:26|06161|101083|601390|149.64B|149640000000|6.54|118344002|10.85|33|2024-10-30|15/09/2024|0.252|0.46|275190000000||6.460000038147|1|2024-08-30|15/06/2024|0.24|0.36|278300000000|278440000000|5.7300000190735|1
2024-11-02 13:45:36|06162|101064|601186|116.25B|116250000000|9.21|81213616|16.58|33|2024-10-29|15/09/2024|0.23|0.45|241990000000||9.2399997711182|1|2024-08-30|15/06/2024||0.6|241200000000|241200000000|7.789999961853|1
2024-11-02 13:45:46|06163|8575|601088|783.35B|783350000000|41.07|26102640|34.7|33|2024-10-25|15/09/2024|0.5446|0.4909|85820000000|85220000000|41.290000915527|1|2024-08-30|15/06/2024|0.79|0.79|80430000000|80430000000|40.75|1
2024-11-02 13:45:55|06164|101103|601668|255.9B|255900000000|6.15|292717111|19.19|33|2024-10-31|15/09/2024|0.315|0.315|481900000000|481900000000|6.0100002288818|1|2024-08-31|15/06/2024|0.37|0.36|595300000000|595300000000|5.3899998664856|1
2024-11-02 13:46:04|06165|100310|600050|191.35B|191350000000|5.04|197810581|14.29|33|2024-10-23|15/09/2024||0.08|92780000000|92780000000|5.1399998664856|1|2024-08-16|15/06/2024||0.12|97800000000|200281000000|4.5300002098083|1
2024-11-02 13:46:19|06166|944122|000002|102.9B|102900000000|9.11|239245168|-18.81|33|2024-10-30|15/09/2024|-0.0485|-0.0485|77120000000|48220000000|9.1300001144409|1|2024-08-30|15/06/2024|-0.8|0.14|81500000000|121770000000|6.2399997711182|1
2024-11-02 13:46:31|06167|100989|600900|684.62B|684620000000|27.98|101852909|22.93|33|2024-10-30|15/09/2024|0.681|0.6576|31520000000|36010000000|27.709999084473|1|2024-08-29|15/06/2024|0.3|0.3022|19170000000|19170000000|29.819999694824|1
2024-11-02 13:46:45|06168|100299|600030|391.99B|391990000000|27.95|180411076|29.82|33|2024-10-29|15/09/2024|0.4|0.3566|15960000000|15800000000|27.489999771118|1|2024-08-28|15/06/2024|0.4049|0.32|16430000000|14400000000|18.459999084473|1
2024-11-02 13:46:53|06169|101113|601766|226.23B|226230000000|8.46|126510524|59.92|33|2024-10-30|15/09/2024|0.11|0.1254|62540000000|59860000000|8.3199996948242|1|2024-08-23|15/06/2024|0.1132|0.12|57860000000|63160000000|8.0500001907349|1
2024-11-02 13:47:02|06170|101158|603288|245.29B|245290000000|44.23|13645719|19.99|33|2024-10-29|15/09/2024|0.25|0.2534|6240000000|6490000000|45.369998931885|1|2024-08-27|15/06/2024|0.25|0.2371|6460000000|6360000000|34.310001373291|1
2024-11-02 13:47:11|06171|1076874|601138|470.47B|470470000000|23.68|139168422|62.19|31|2024-10-31|15/09/2024|0.32|0.3668|170280000000|168570000000|24.840000152588|1|2024-08-14|15/06/2024|0.23|0.2294|147400000000|147400000000|20.780000686646|1
2024-11-02 13:47:21|06172|944220|000651|239.01B|239010000000|43.52|41029035|27.89|33|2024-10-31|15/09/2024|1.39|1.37|47130000000|53590000000|45.779998779297|1|2024-08-31|15/06/2024|1.71|1.72|63690000000|64740000000|39.700000762939|1
2024-11-02 13:47:30|06173|1017555|300498|123.54B|123540000000|18.57|48329311|0.05|33|2024-10-23|15/09/2024|0.76|0.7694|28650000000|28650000000|19.159999847412|1|2024-08-27|15/06/2024|0.3891|0.39|24900000000|24900000000|17.530000686646|1
2024-11-02 13:47:40|06174|955759|601211|155.63B|155630000000|18.87|77486983|26.9|31|2024-10-30|15/09/2024|0.49|0.2874|11930000000|9490000000|18.75|1|2024-08-29|15/06/2024|0.3245|0.3245|9090000000|9090000000|13.960000038147|1
2024-11-02 13:47:50|06175|944315|002415|278.1B|278100000000|30.12|50752287|-16.03|33|2024-10-26|15/09/2024|0.33|0.3245|23780000000|23780000000|30.950000762939|1|2024-08-17|15/06/2024|0.34|0.34|23390000000|23390000000|27.540000915527|1
2024-11-02 13:47:59|06176|101084|601398|2.04T|2040000000000|6.15|440088810|28.66|33|2024-10-30|15/09/2024|0.25|0.25|197110000000|182680000000|6.0599999427795|1|2024-08-30|15/06/2024|0.23|0.23|193250000000|205710000000|6.2199997901917|1
2024-11-02 13:48:08|06177|101060|601166|379.96B|379960000000|18.29|71811194|19.93|33|2024-10-31|15/09/2024|1.07|0.9867|50790000000|50550000000|18.770000457764|1|2024-08-23|15/06/2024|0.9|0.829|55290000000|58930000000|16.819999694824|1
2024-11-02 13:48:18|06178|100978|600887|179.52B|179520000000|28.3|68215760|3.51|33|2024-10-31|15/09/2024|0.5242|0.4181|29120000000|29070000000|26.440000534058|1|2024-08-30|15/06/2024|0.2513|0.25|27300000000|27280000000|22.870000839233|1
2024-11-02 13:48:27|06179|100493|600276|302.41B|302410000000|47.56|37625817|-0.71|33|2024-10-25|15/09/2024|0.185|0.1887|6590000000|6590000000|48.669998168945|1|2024-08-22|15/06/2024|0.32|0.32|7600000000|7600000000|42.310001373291|1
2024-11-02 13:48:36|06180|100673|600519|1.93T|1930000000000|1533.75|4158939|-13.81|33|2024-10-26|15/09/2024|15.23|15.58|39670000000|39330000000|1558.8499755859|1|2024-08-09|15/06/2024|14.03|14.02|36970000000|37130000000|1430.6899414062|1
2024-11-02 13:48:46|06181|944533|000333|545.72B|545720000000|72.25|37510907|35.86|33|2024-10-30|15/09/2024|1.56|1.39|101700000000|102500000000|74.069999694824|1|2024-08-20|15/06/2024|1.64|1.72|111390000000|111440000000|62.360000610352|1
2024-11-02 13:48:57|06182|101073|601336|124.65B|124650000000|47.76|21789272|46.73|33|2024-10-30|15/09/2024|3.08|0.53|46810000000||48.740001678467|1|2024-08-29|15/06/2024||1.06||20890000000|30.280000686646|1
2024-11-02 13:49:06|06183|101123|601857|1.46T|1460000000000|8.3|183012998|14.48|33|2024-10-29|15/09/2024|0.24|0.22|702410000000|799370000000|8.3699998855591|1|2024-08-26|15/06/2024|0.23|0.27|741690000000|741690000000|8.9300003051758|1
2024-11-02 13:49:16|06184|944579|000001|221.81B|221810000000|11.43|148700344|9.06|33|2024-10-26|15/09/2024|0.64|0.6013|34450000000|34050000000|11.710000038147|1|2024-08-16|15/06/2024|0.56|0.56|38360000000|41020000000|10.029999732971|1
2024-11-02 13:49:26|06185|101078|601318|926.3B|926300000000|56.15|76936758|24.61|33|2024-10-21|15/09/2024|2.52|1.62|||57.180000305176|1|2024-08-21|15/06/2024||2.26||451571000000|41.919998168945|1
2024-11-02 13:49:35|06186|100320|600048|129.81B|129810000000|10.94|182995408|0.46|33|2024-10-29|15/09/2024|0.21|0.21|43530000000|78580000000|10.909999847412|1|2024-08-20|15/06/2024|0.43|0.24|89500000000|95250000000|8.1800003051758|1
2024-11-02 13:49:45|06187|100276|600000|291.76B|291760000000|9.94|51596763|43.23|35|2024-10-31|15/09/2024|0.22|0.23|41590000000||9.9399995803833|1|2024-08-30|15/06/2024|0.31|0.32|42920000000|42920000000|8.5500001907349|1
2024-11-02 13:49:54|06188|944524|002352|217.38B|217380000000|45.33|22739645|17.95|31|2024-10-30|15/09/2024|0.53|0.47|72450000000|72360000000|43.049999237061|1|2024-08-29|15/06/2024|0.56|0.5|69070000000|69080000000|33.229999542236|1
2024-11-02 13:50:03|06189|100350|600104|147.27B|147270000000|12.89|25995301|-12.79|33|2024-10-31|15/09/2024|0.025|0.22|145800000000|169020000000|13.180000305176|1|2024-08-30|15/06/2024|0.34|0.2|141610000000|128410000000|12.550000190735|1
2024-11-02 13:50:13|06190|100289|600018|139.69B|139690000000|6|33758379|18.34|33|2024-10-31|15/09/2024|0.1649|0.1649|10000000000|10000000000|6.1199998855591|1|2024-08-30|15/06/2024|0.1649|0.1518|10000000000|9890000000|6.1100001335144|1
2024-11-02 13:50:22|06191|1112831|300760|322B|322000000000|266.25|7594413|-6.05|29|2024-10-30|15/09/2024|2.54|2.81|8950000000|8960000000|271.23999023438|1|2024-08-30|15/06/2024|3.63|3.6|11160000000|11100000000|228.19999694824|1
2024-11-02 13:50:34|06192|944897|000858|574.17B|574170000000|147.92|27936057|-6.32|33|2024-10-31|15/09/2024|1.51|1.55|17270000000|16810000000|148.80000305176|1|2024-08-29|15/06/2024|1.29|1.29|15820000000|15820000000|114|1
2024-11-02 13:50:44|06193|944451|002304|121.3B|121300000000|80.52|8192592|-32.85|33|2024-10-30|15/09/2024|0.42|0.42|4640000000|4630000000|85.379997253418|1|2024-08-30|15/06/2024|1.26|1.26|6620000000|6620000000|77.23999786377|1
2024-11-02 13:50:54|06194|13679|AFLT|108.41B|108410000000|54.97|32776465|40.05|46|2024-11-25|15/09/2024|||||54.970001220703|1|2024-08-26|15/06/2024|||||46.409999847412|1
2024-11-02 13:51:05|06195|13678|AFKS|144.72B|144720000000|12.02|124405739|-26.98|45|2024-11-27|15/09/2024|||||12.024000167847|1|2024-08-29|15/06/2024|||||16.049999237061|1
2024-11-02 13:51:14|06196|13720|TRNF_p|896.38B|896380000000|1265|803693|-12.46|38|2023-06-08|15/12/2022|||||1314|1|2022-11-28|15/06/2022|||||892|1
2024-11-02 13:51:24|06197|40423|ALRS|482.09B|482090000000|48.62|24309887|-31.4|33|2024-11-13|15/09/2024|||||48.619998931885|1|2024-08-12|15/06/2024|||||60.959999084473|1
2024-11-02 13:51:34|06198|13725|VTBR|995.07T|995070000000000|76.62|30274193|-38.84|45|2024-11-04|15/09/2024|||||76.620002746582|1|2024-08-02|15/06/2024|||||98.129997253418|1
2024-11-02 13:51:49|06199|996169|DSKY|37.51B|37510000000|51.02|218043|-28.54|33|2024-11-04|15/09/2024|||||51.020000457764|1|2024-08-22|15/06/2024|||||43.759998321533|1
2024-11-02 13:51:59|06200|13682|FEES|93.69B|93690000000|0.0744|2650207715|-42.73|45|2024-11-29|15/09/2024|||||0.07438000291586|1|2024-08-30|15/06/2024|||||0.09179999679327|1
2024-11-02 13:52:28|06201|13684|GAZP|4.68T|4680000000000|125.6|58984034|-25.32|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2024-11-02 13:52:45|06202|1167212|GLTRq|70.07B|70070000000|519.25|932338|-15.2|19|2024-11-27|15/09/2024|||||519.25|1|2024-08-30|15/06/2024|||||543.54998779297|1
2024-11-02 13:52:56|06203|13688|LSRG|74.08B|74080000000|719|203490|6.52|36|2024-11-04|15/09/2024|||||719|1|2024-08-26|15/06/2024|||||666|1
2024-11-02 13:53:06|06204|1166764|HHRUDR|68.92B|68920000000|3908|32760|3.66|24|2024-11-11|15/09/2024|||||3908|1|2024-08-12|15/06/2024|||||3908|1
2024-11-02 13:53:25|06205|13744|IRAO|239.32B|239320000000|3.837|102542499|-9.7|49|2024-11-28|15/09/2024|||||3.8369998931885|1|2024-08-30|15/06/2024|||||3.7750000953674|1
2024-11-02 13:53:36|06206|13689|LKOH|4.43T|4430000000000|6844.5|1195910|-5.64|41|2024-11-27|15/09/2024|||||6844.5|1|2024-08-30|15/06/2024|||||6324|1
2024-11-02 13:53:51|06207|13693|MGNT|301.18B|301180000000|4529.5|478013|-22.53|45|2024-11-04|15/09/2024|||||4529.5|1|2024-07-25|15/06/2024|||||5934|1
2024-11-02 13:54:03|06208|1163363|VKCO|88.03B|88030000000|292|2600319|-50.29|29|2023-10-26|15/09/2023|||||595.20001220703|1|2023-08-10|15/06/2023|||||782|1
2024-11-02 13:54:17|06209|13690|MAGN|351.99B|351990000000|36.05|20322386|-31.12|45|2024-11-04|15/09/2024|||||36.044998168945|1|2024-07-16|15/06/2024|||||50.5|1
2024-11-02 13:54:30|06210|44464|MOEX|192.61B|192610000000|187.18|5249147|-6.2|44|2024-11-25|15/09/2024|||||187.17999267578|1|2024-08-26|15/06/2024|||||205.78999328613|1
2024-11-02 13:54:45|06211|955694|CBOM|168.58B|168580000000|6.031|11538150|-16.21|33|2024-11-27|15/09/2024|||||6.0310001373291|1|2024-08-28|15/06/2024|||||6.6500000953674|1
2024-11-02 13:54:56|06212|13691|MTSS|312.56B|312560000000|185.45|4648780|-31.35|41|2024-11-20|15/09/2024|||||185.44999694824|1|2024-08-22|15/06/2024|||||207.14999389648|1
2024-11-02 13:55:11|06213|13695|NLMK|399.99B|399990000000|120.2|12665203|-35.89|45|2024-11-04|15/09/2024|||||120.19999694824|1|2024-07-15|15/06/2024|||||169.80000305176|1
2024-11-02 13:55:32|06214|13683|GMKN|2.56T|2560000000000|99.2|18286341|-45.13|39|2024-10-30|15/09/2024|||||99.73999786377|1|2024-08-13|15/06/2024|||||125.69999694824|1
2024-11-02 13:55:47|06215|13697|NVTK|2.97T|2970000000000|854.6|3246368|-47.88|46|2025-02-19|15/12/2024||59.49||495370000000|854.59997558594|1|2024-11-04|15/09/2024||59.9||468230000000|854.59997558594|1
2024-11-02 13:55:52|06216|950026|||||||33|2024-11-11|15/09/2024|||||35.365001678467|1|2024-08-09|15/06/2024|||||34.75|1
2024-11-02 13:56:01|06217|1167498|OZONDR|219.23B|219230000000|2675.5|718562|1.71|17|2024-11-12|15/09/2024|||||2675.5|1|2024-08-20|15/06/2024|||||3403|1
2024-11-02 13:56:08|06218|1163242|||||||0||
2024-11-02 13:56:24|06219|21406|PHOR|1.03T|1030000000000|4973|63789|-25.79|45|2024-11-06|15/09/2024|||||4973|1|2024-08-07|15/06/2024|||||5442|1
2024-11-02 13:56:38|06220|13789|PIKK|327.77B|327770000000|496.5|792924|-30.97|34|2024-11-27|15/09/2024|||||496.5|1|2024-08-28|15/06/2024|||||737|1
2024-11-02 13:56:48|06221|44465|POLY|141.95B|141950000000|270|643768|-49.78|33|2024-11-04|15/09/2024|||||270|1|2024-08-21|15/06/2024|||||228.80000305176|1
2024-11-02 13:56:58|06222|13705|PLZL|793.56B|793560000000|15164|183907|33.01|33|2024-11-26|15/09/2024|||||15164|1|2024-08-02|15/06/2024|||||12850|1
2024-11-02 13:57:08|06223|960754|QIWIDR|31.18B|31180000000|211.6|1648865|-65.98|33|2024-11-15|15/09/2024|||||211.60000610352|1|2024-08-15|15/06/2024|||||257.20001220703|1
2024-11-02 13:57:19|06224|13707|ROSN|3.34T|3340000000000|444.35|4266261|-24.2|40|2025-02-07|15/12/2024||62.37||3927230000000|444.35000610352|1|2024-11-15|15/09/2024||71.81||3983810000000|444.35000610352|1
2024-11-02 13:57:30|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
2024-11-02 13:57:43|06226|21419|RTKM|207.46B|207460000000|61.76|5525616|-18.13|45|2024-11-08|15/09/2024|||||61.759998321533|1|2024-08-01|15/06/2024|||||83.089996337891|1
2024-11-02 13:57:55|06227|13754|HYDR|354.03B|354030000000|0.5044|259834258|-37.88|45|2024-11-27|15/09/2024|||||0.50440001487732|1|2024-08-27|15/06/2024|||||0.57039999961853|1
2024-11-02 13:58:07|06228|13711|SBER|2.99T|2990000000000|238.03|45161166|-11.53|44|2024-10-31|15/09/2024|||||241.44999694824|1|2024-08-08|15/06/2024|||||282.04998779297|1
2024-11-02 13:58:22|06229|13712|SBER_p|2.99T|2990000000000|237.8|3816210|-11.43|45|2024-10-31|15/09/2024|||||241.17999267578|1|2024-08-08|15/06/2024|||||281.98999023438|1
2024-11-02 13:58:33|06230|13713|CHMF|688.1B|688100000000|1103.2|1003106|-18.87|46|2025-01-30|15/12/2024|||||1103.1999511719|1|2024-11-04|15/09/2024|||||1103.1999511719|1
2024-11-02 13:58:41|06231|13716|SNGS|928.7B|928700000000|23.14|49907158|-27.39|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2024-11-02 13:58:51|06232|13717|SNGS_p|928.7B|928700000000|55.265|39533346|-0.79|43|2024-11-04|15/09/2024|||||55.264999389648|1|2024-07-26|15/06/2024|||||51.595001220703|1
2024-11-02 13:59:02|06233|13738|TATN_p|1.21T|1210000000000|535.1|596863|-9.95|45|2024-11-25|15/09/2024|||||535.09997558594|1|2024-08-27|15/06/2024|||||605.40002441406|1
2024-11-02 13:59:14|06234|13718|TATN|1.21T|1210000000000|536|2640348|-11.07|45|2024-11-25|15/09/2024|||||536|1|2024-08-27|15/06/2024|||||607.79998779297|1
2024-11-02 13:59:22|06235|1153662|TCSG|457.9B|457900000000|2344|2598789|-31.55|31|2024-05-15|15/03/2024|||||3095|1|2024-03-12|15/12/2023|||||3057|1
2024-11-02 13:59:32|06236|21302|UPRO|92.62B|92620000000|1.587|93504076|-33.12|45|2024-11-04|15/09/2024|||||1.5870000123978|1|2024-07-30|15/06/2024|||||1.7649999856949|1
2024-11-02 14:00:38|06237|1061926|FIVEDR|5.97B|5970000000|2798|848433|22.02|0||
2024-11-02 14:00:46|06238|102063|YDEX|398.22B|398220000000|3674|1276536|39.93|33|2024-10-31|15/09/2024|||||3710|1|2024-08-01|15/06/2024|||2130000000||3892|1
2024-11-02 14:01:56|06239|18595|ALPA4|4.57B|4570000000|7.22|3246277|-15.75|18|2025-02-07|15/12/2024||0.0997||1090000000|7.2199997901917|1|2024-11-07|15/09/2024||0.0932||1050000000|7.2199997901917|1
2024-11-02 14:02:05|06240|18599|ABEV3|197.23B|197230000000|12.54|28427392|1.58|42|2025-02-27|15/12/2024||0.2971||25400000000|12.539999961853|1|2024-10-31|15/09/2024|0.22|0.2359|22100000000|22230000000|12.930000305176|1
2024-11-02 14:02:18|06241|18626|AMER3|696.76M|696760000|3.48|4326135|-95.81|45|2024-11-13|15/09/2024|||||3.4800000190735|1|2024-08-14|15/06/2024|||||41|1
2024-11-02 14:02:34|06242|1025085|CRFB3|15.9B|15900000000|7.54|10095797|-22.03|32|2025-02-18|15/12/2024||0.2331||31270000000|7.539999961853|1|2024-10-31|15/09/2024|0.0973|0.0874|28200000000|27780000000|7.4699997901917|1
2024-11-02 14:02:44|06243|1008677|AZUL4|1.84B|1840000000|5.31|31682068|-59.12|32|2024-11-14|15/09/2024||-0.8272||5130000000|5.3099999427795|1|2024-08-12|15/06/2024|-1.79|-1.65|4170000000|4170000000|7.9499998092651|1
2024-11-02 14:02:55|06244|18628|B3SA3|55.64B|55640000000|10.42|44132371|-6.73|46|2025-02-27|15/12/2024||0.2178||2460000000|10.420000076294|1|2024-11-13|15/09/2024||0.2236||2450000000|10.420000076294|1
2024-11-02 14:03:07|06245|996550|BPAC11|150.92B|150920000000|31.69|8226074|9.81|33|2025-02-12|15/12/2024||0.8668||6710000000|31.690000534058|1|2024-11-12|15/09/2024||0.8174||6300000000|31.690000534058|1
2024-11-02 14:03:13|06246|1075215|BIDI4|15.94B|15940000000|3.41|9275058|0|0||
2024-11-02 14:03:22|06247|1141840|BIDI11|15.94B|15940000000|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
2024-11-02 14:03:32|06248|18614|BPAN4|10.02B|10020000000|8.01|1986464|14.02|32|2025-02-05|15/12/2024||0.1887||2820000000|8.0100002288818|1|2024-11-04|15/09/2024||0.1711||2740000000|8.0100002288818|1
2024-11-02 14:03:44|06249|50509|BBSE3|66.54B|66540000000.00001|34.28|4542256|18.35|44|2025-02-10|15/12/2024||1.07||2250000000|34.279998779297|1|2024-11-04|15/09/2024||1.06||2240000000|34.279998779297|1
2024-11-02 14:03:55|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|39|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1|2023-03-16|15/12/2022||0.2029||463550000|8.2600002288818|1
2024-11-02 14:04:06|06251|18605|BBDC3|140.78B|140780000000|12.52|6662674|11.43|46|2025-02-05|15/12/2024||0.5171||31240000000|12.520000457764|1|2024-10-31|15/09/2024|0.49|0.4853|31500000000|30360000000|13.189999580383|1
2024-11-02 14:04:20|06252|18606|BBDC4|140.78B|140780000000|14.11|37647817|10.57|42|2025-02-05|15/12/2024||0.508||31450000000|14.109999656677|1|2024-10-31|15/09/2024|0.49|0.4813|31500000000|30460000000|15.029999732971|1
2024-11-02 14:04:32|06253|18616|BRAP4|7.54B|7540000000|19.77|3653802|-4.69|42|2024-11-13|15/09/2024|||||19.770000457764|1|2024-08-13|15/06/2024|||||18.170000076294|1
2024-11-02 14:04:40|06254|18604|BBAS3|148.92B|148920000000|26.09|15086730|17.99|18|2025-02-19|15/12/2024||1.68||38200000000|26.090000152588|1|2024-11-13|15/09/2024||1.64||36690000000|26.090000152588|1
2024-11-02 14:04:50|06255|1155784|PCAR3|1.44B|1440000000|2.93|11700089|-12.46|34|2025-02-19|15/12/2024||-0.1922||5120000000|2.9300000667572|1|2024-11-05|15/09/2024||-0.3613||4510000000|2.9300000667572|1
2024-11-02 14:05:00|06256|18620|BRKM5|13.67B|13670000000|17.24|3031077|4.36|34|2024-11-06|15/09/2024||-0.686||21110000000|17.239999771118|1|2024-08-08|15/06/2024|-4.69|-4.69|19080000000|18980000000|16.690000534058|1
2024-11-02 14:05:12|06257|18617|BRFS3|42.73B|42730000000|25.82|6617715|131.78|46|2025-03-03|15/12/2024||0.4738||15810000000|25.819999694824|1|2024-11-13|15/09/2024||0.3541||15580000000|25.819999694824|1
2024-11-02 14:05:25|06258|18633|CCRO3|23.91B|23910000000|11.85|7213341|0.52|46|2025-02-21|15/12/2024||0.2409||4010000000|11.85000038147|1|2024-10-31|15/09/2024|0.2781|0.2781|3780000000|3960000000|12.170000076294|1
2024-11-02 14:05:36|06259|18642|CMIG4|35.72B|35720000000|11.36|12038286|42.17|34|2024-11-13|15/09/2024||0.7068||9430000000|11.359999656677|1|2024-08-14|15/06/2024|0.5899|0.59|9440000000|9000000000|10.488777160645|1
2024-11-02 14:05:46|06260|18639|CIEL3|15.76B|15760000000|5.83|22397833|73.51|46|2025-02-03|15/12/2024||0.1949||3210000000|5.8299999237061|1|2024-10-30|15/09/2024||0.1862||3070000000|5.8299999237061|1
2024-11-02 14:05:57|06261|40433|COGN3|2.55B|2550000000|1.36|38137598|-45.16|45|2024-11-07|15/09/2024||-0.0057||1310000000|1.3600000143051|1|2024-08-07|15/06/2024|0.0342|0.0415|1440000000|1440000000|1.460000038147|1
2024-11-02 14:06:08|06262|18647|CPLE6|27.17B|27170000000|9.56|13704903|13.59|45|2024-11-06|15/09/2024||0.2541||4860000000|9.5600004196167|1|2024-08-08|15/06/2024|0.1596|0.17|5480000000|5160000000|9.9616451263428|1
2024-11-02 14:06:18|06263|18651|CSAN3|21.31B|21310000000|11.5|10208158|-28.33|42|2025-02-14|15/12/2024||0.3118||40210000000|11.5|1|2024-11-13|15/09/2024||0.4714||40730000000|11.5|1
2024-11-02 14:06:31|06264|18645|CPFE3|37.36B|37360000000|32.42|1824889|3.92|41|2024-11-07|15/09/2024||0.9409||9120000000|32.419998168945|1|2024-08-08|15/06/2024|0.9121|0.99|9000000000|9660000000|32.900001525879|1
2024-11-02 14:06:42|06265|50513|CVCB3|1.02B|1020000000|1.94|18787330|-35.12|42|2024-11-06|15/09/2024||0.0661||344500000|1.9400000572205|1|2024-08-07|15/06/2024||-0.1332|294000000|281670000|1.710000038147|1
2024-11-02 14:06:54|06266|18657|CYRE3|7.99B|7990000000|21.3|5573659|21.67|45|2024-11-13|15/09/2024||0.942||1980000000|21.299999237061|1|2024-08-08|15/06/2024|1.1|1.1|1860000000|1820000000|20.200000762939|1
2024-11-02 14:07:04|06267|18662|DXCO3|6.52B|6520000000|8.06|3603574|21.1|46|2025-02-10|15/12/2024||0.0965||2040000000|8.0600004196167|1|2024-11-06|15/09/2024||0.0791||2020000000|8.0600004196167|1
2024-11-02 14:07:21|06268|18663|ECOR3|4.67B|4670000000|6.71|3037909|-2.74|45|2024-11-07|15/09/2024||0.3721||1680000000|6.710000038147|1|2024-07-31|15/06/2024|0.3909|0.39|1550000000|1500000000|6.8299999237061|1
2024-11-02 14:07:33|06269|18666|ELET3|83.68B|83680000000|36.72|7501667|2.99|45|2024-11-06|15/09/2024||1.02||10210000000|36.720001220703|1|2024-08-26|15/06/2024|0.9281|0.7|10010000000|9800000000|41.880001068115|1
2024-11-02 14:07:44|06270|18667|ELET6|83.68B|83680000000|41.17|1114905|8.06|45|2024-11-06|15/09/2024||1.02||10210000000|41.169998168945|1|2024-08-26|15/06/2024|0.9281|0.7067|10010000000|9390000000|46.479999542236|1
2024-11-02 14:07:56|06271|18669|EMBR3|35.61B|35610000000|48.47|7207186|170.03|45|2024-11-08|15/09/2024||0.3983||9030000000|48.470001220703|1|2024-08-08|15/06/2024|0.7591|0.3003|8380000000|8060000000|38.130001068115|1
2024-11-02 14:08:06|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
2024-11-02 14:08:17|06273|977700|ENGI11|21.74B|21740000000|41.9|2969021|-8.86|33|2024-11-07|15/09/2024||1.04||6880000000|41.900001525879|1|2024-08-07|15/06/2024|0.72|0.88|6040000000|6760000000|43.488006591797|1
2024-11-02 14:08:29|06274|18735|ENEV3|22.94B|22940000000|12.66|9557327|17.11|41|2024-11-12|15/09/2024||0.1328||1760000000|12.659999847412|1|2024-08-13|15/06/2024|0.7822|0.09|2030000000|1940000000|13.079999923706|1
2024-11-02 14:08:42|06275|18790|EGIE3|33.54B|33540000000|41.11|1070079|5.67|46|2025-02-25|15/12/2024||1.07||2850000000|41.110000610352|1|2024-11-05|15/09/2024||0.7271||2660000000|41.110000610352|1
2024-11-02 14:08:53|06276|18672|EQTL3|36.79B|36790000000|31.41|7283898|-1.13|39|2024-11-13|15/09/2024||0.5215||9220000000|31.409999847412|1|2024-08-14|15/06/2024|0.6804|0.574|10490000000|9010000000|35|1
2024-11-02 14:09:06|06277|18677|EZTC3|3.25B|3250000000|14.88|1947259|4.52|38|2024-10-31|15/09/2024|0.4414|0.3804|478900000|439000000|13.819999694824|1|2024-08-01|15/06/2024|0.4032|0.41|415900000|414980000|13.189999580383|1
2024-11-02 14:09:25|06278|18682|FLRY3|7.77B|7770000000|14.24|3217573|-2.96|46|2025-02-20|15/12/2024||0.2017||1890000000|14.239999771118|1|2024-11-07|15/09/2024||0.3584||1990000000|14.239999771118|1
2024-11-02 14:10:10|06279|18691|GOAU4|10.44B|10440000000|10.17|6513479|7.89|42|2025-02-25|15/12/2024||0.48||496840000|10.170000076294|1|2024-11-05|15/09/2024||0.58||602350000|10.170000076294|1
2024-11-02 14:10:28|06280|18689|GGBR4|37.95B|37950000000|18.2|11565255|2.99|42|2025-02-19|15/12/2024||0.6014||16120000000|18.200000762939|1|2024-11-05|15/09/2024||0.6577||17300000000|18.200000762939|1
2024-11-02 14:10:36|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
2024-11-02 14:10:49|06282|18692|GOLL4|466.66M|466660000|1.11|4555086|-87.24|42|2025-03-05|15/12/2024||-0.1716||4960000000|1.1100000143051|1|2024-11-13|15/09/2024||-1.17||4520000000|1.1100000143051|1
2024-11-02 14:11:01|06283|1073236|HAPV3|24.96B|24960000000|3.33|65064152|-10.96|31|2024-11-07|15/09/2024||0.0492||7330000000|3.329999923706|1|2024-08-08|15/06/2024|0.0445|0.04|7150000000|7150000000|4.4099998474121|1
2024-11-02 14:11:13|06284|18698|||||||46|2025-02-20|15/12/2024||0.3694||1830000000|22.719999313354|1|2024-11-13|15/09/2024||0.5851||1950000000|22.719999313354|1
2024-11-02 14:11:25|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
2024-11-02 14:11:38|06286|1030995|IRBR3|3.41B|3410000000|41.69|1645036|0.36|32|2025-02-19|15/12/2024||1.18||1380000000|41.689998626709|1|2024-11-12|15/09/2024||1.02||1400000000|41.689998626709|1
2024-11-02 14:11:51|06287|18706|ITSA4|108.46B|108460000000|10.51|23083464|34.32|42|2025-02-24|15/12/2024||0.41||4230000000|10.510000228882|1|2024-11-11|15/09/2024||0.39||4020000000|10.510000228882|1
2024-11-02 14:12:04|06288|18708|ITUB4|317.17B|317170000000|34.81|22175985|37.13|42|2025-02-10|15/12/2024||1.12||43600000000|34.810001373291|1|2024-11-04|15/09/2024||1.06||42370000000|34.810001373291|1
2024-11-02 14:12:16|06289|18709|JBSS3|78.74B|78740000000|35.5|8308250|73.51|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
2024-11-02 14:12:29|06290|18711|JHSF3|2.91B|2910000000|4.31|3558539|8.77|39|2025-02-20|15/12/2024||0.24||587240000|4.3099999427795|1|2024-11-07|15/09/2024||0.21||415410000|4.3099999427795|1
2024-11-02 14:12:41|06291|102072|KLBN11|25.49B|25490000000|21.02|4362167|11.6|43|2025-02-05|15/12/2024||0.4452||5310000000|21.020000457764|1|2024-11-04|15/09/2024||0.7296||4880000000|21.020000457764|1
2024-11-02 14:12:56|06292|18770|RENT3|43.29B|43290000000|40.76|9678377|-18.66|46|2025-02-20|15/12/2024||0.738||10620000000|40.759998321533|1|2024-11-11|15/09/2024||0.6342||9700000000|40.759998321533|1
2024-11-02 14:13:09|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|33|2022-11-11|15/09/2022||0.5865||2740000000|24.14999961853|1|2022-08-12|15/06/2022||0.5335||2310000000|24.14999961853|1
2024-11-02 14:13:21|06294|1156708|LWSA3|2.24B|2240000000|4.09|5616488|-31.83|24|2024-11-07|15/09/2024||0.0409||353330000|4.0900001525879|1|2024-08-13|15/06/2024|0.0396|0.05|336000000|335990000|4.6700000762939|1
2024-11-02 14:13:34|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2024-11-02 14:13:45|06296|18724|LREN3|17.32B|17320000000|18.11|19786494|53.81|46|2025-02-06|15/12/2024||0.6405||4720000000|18.110000610352|1|2024-11-07|15/09/2024||0.2358||3220000000|18.110000610352|1
2024-11-02 14:13:57|06297|18729|MGLU3|6.52B|6520000000|8.86|21176612|-32.96|44|2025-02-20|15/12/2024||0.2869||11550000000|8.8599996566772|1|2024-11-07|15/09/2024||0.0615||9020000000|8.8599996566772|1
2024-11-02 14:14:09|06298|18736|MRFG3|13.44B|13440000000|15.37|5414027|136.46|46|2025-02-26|15/12/2024||0.2647||36700000000|15.369999885559|1|2024-11-13|15/09/2024||0.085||28250000000|15.369999885559|1
2024-11-02 14:14:20|06299|1167031|CASH3|296.38M|296380000|3.4|1367012|12.8|21|2024-11-07|15/09/2024||0.0591||85270000|3.4000000953674|1|2024-08-08|15/06/2024|0.0958|0.1|92300000|82170000|3.4246098995209|1
2024-11-02 14:14:33|06300|18608|BEEF3|3.38B|3380000000|5.76|8305177|-24.21|46|2025-02-20|15/12/2024||0.39||8990000000|5.7600002288818|1|2024-11-06|15/09/2024||0.3523||8030000000|5.7600002288818|1
2024-11-02 14:14:44|06301|1163446|SOMA3|4.66B|4660000000|5.94|9422419|9.8|23|2024-11-06|15/09/2024||0.132||1520000000|5.9400000572205|1|2024-08-14|15/06/2024||0.0881||1400000000|5.9400000572205|1
2024-11-02 14:14:56|06302|18738|MRVE3|3.8B|3800000000|6.75|12022730|-20.21|46|2025-02-27|15/12/2024||0.1624||2230000000|6.75|1|2024-11-13|15/09/2024||0.1589||2350000000|6.75|1
2024-11-02 14:15:09|06303|18740|MULT3|13.57B|13570000000|25.04|3937042|3.68|46|2025-02-06|15/12/2024||0.5747||592660000|25.040000915527|1|2024-10-24|15/09/2024|0.499|0.4816|539980000|532060000|25.440000534058|1
2024-11-02 14:15:22|06304|18742|NTCO3|18.86B|18860000000|13.62|9018217|12.78|45|2024-11-07|15/09/2024||0.1736||6520000000|13.619999885559|1|2024-08-13|15/06/2024|-0.5713|0.12|7350000000|6910000000|16.379999160767|1
2024-11-02 14:15:33|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
2024-11-02 14:15:44|06306|18749|PETR3|477.95B|477950000000|38.3|8881183|13.51|46|2025-02-19|15/12/2024||2.16||125160000000|38.299999237061|1|2024-11-07|15/09/2024||2.35||128860000000|38.299999237061|1
2024-11-02 14:15:56|06307|18750|PETR4|477.95B|477950000000|35.42|33248086|15.22|41|2025-02-19|15/12/2024||2.16||125160000000|35.419998168945|1|2024-11-07|15/09/2024||2.35||128860000000|35.419998168945|1
2024-11-02 14:16:06|06308|18697|PRIO3|33.28B|33280000000|39.85|9756429|-16.97|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
2024-11-02 14:16:14|06309|1165867|PETZ3|2.25B|2250000000|4.99|12633003|41.84|22|2025-03-05|15/12/2024||0.0377||916480000|4.9899997711182|1|2024-11-07|15/09/2024||0.0288||890230000|4.9899997711182|1
2024-11-02 14:16:26|06310|18764|QUAL3|645.06M|645060000|2.31|4939364|-19.79|42|2024-11-06|15/09/2024||0.0587||389720000|2.3099999427795|1|2024-08-07|15/06/2024|0.0943|0.05|398800000|398830000|1.460000038147|1
2024-11-02 14:16:38|06311|40436|RADL3|41.68B|41680000000|24.3|6736453|-0.77|45|2024-11-05|15/09/2024||0.1694||10130000000|24.299999237061|1|2024-08-05|15/06/2024|0.1985|0.1964|10400000000|10070000000|28.25795173645|1
2024-11-02 14:16:48|06312|1167542|RDOR3|64.55B|64550000000|28.77|6127050|28.08|21|2024-11-12|15/09/2024||0.3983||13020000000|28.770000457764|1|2024-08-14|15/06/2024|0.43|0.4191|12690000000|13360000000|29.702362060547|1
2024-11-02 14:16:58|06313|18593|RAIL3|35.98B|35980000000|19.45|13867200|-15.05|44|2025-02-13|15/12/2024||0.1853||3100000000|19.450000762939|1|2024-11-07|15/09/2024||0.4567||3770000000|19.450000762939|1
2024-11-02 14:17:10|06314|18776|SBSP3|61.1B|61100000000|89.39|3740826|53.13|45|2024-11-14|15/09/2024||1.65||6540000000|89.389999389648|1|2024-08-09|15/06/2024|1.77|1.42|6750000000|5610000000|92.650001525879|1
2024-11-02 14:17:22|06315|18775|SANB11|100.33B|100330000000|26.8|2149239|4.23|46|2025-02-05|15/12/2024||0.9572||21200000000|26.799999237061|1|2024-10-29|15/09/2024|0.98|0.9362|20560000000|19670000000|28.870000839233|1
2024-11-02 14:17:30|06316|1170443|ASAI3|9.91B|9910000000|7.33|19519856|-33.84|20|2025-02-24|15/12/2024||0.2371||20350000000|7.3299999237061|1|2024-11-07|15/09/2024||0.1078||18660000000|7.3299999237061|1
2024-11-02 14:17:41|06317|18653|CSNA3|15.45B|15450000000|11.65|7603142|7.52|46|2025-03-05|15/12/2024||0.5722||11080000000|11.64999961853|1|2024-11-12|15/09/2024||0.8714||10810000000|11.64999961853|1
2024-11-02 14:17:52|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
2024-11-02 14:18:02|06319|1055002|SUZB3|74.34B|74340000000|59.99|5756955|19.33|34|2025-02-05|15/12/2024||1.54||12480000000|59.990001678467|1|2024-10-24|15/09/2024|2.56|2.56|12270000000|12050000000|57.549999237061|1
2024-11-02 14:18:15|06320|18804|TAEE11|11.93B|11930000000|34.62|1607667|12.11|39|2024-11-07|15/09/2024||0.7893||665340000|34.619998931885|1|2024-08-12|15/06/2024|0.8428|1.01|579690000|741550000|34.743175506592|1
2024-11-02 14:18:27|06321|18817|VIVT3|86.28B|86280000000|52.39|2244739|15.99|46|2025-02-19|15/12/2024||1.11||14440000000|52.389999389648|1|2024-11-05|15/09/2024||0.9336||14030000000|52.389999389648|1
2024-11-02 14:18:37|06322|18797|TIMS3|39.98B|39980000000|16.52|6257911|11.2|46|2025-02-11|15/12/2024||0.4576||6570000000|16.520000457764|1|2024-11-05|15/09/2024||0.328||6410000000|16.520000457764|1
2024-11-02 14:18:49|06323|18801|TOTS3|18.41B|18410000000|30.95|3129982|19.6|46|2025-02-12|15/12/2024||0.3472||1400000000|30.950000762939|1|2024-11-06|15/09/2024||0.3258||1370000000|30.950000762939|1
2024-11-02 14:18:59|06324|18807|UGPA3|22.36B|22360000000|20.5|5642364|-0.95|42|2025-02-19|15/12/2024||0.5239||33400000000|20.5|1|2024-11-13|15/09/2024||0.5592||34520000000|20.5|1
2024-11-02 14:19:10|06325|18812|USIM5|7.61B|7610000000|6.32|14928521|-3|46|2025-02-07|15/12/2024||0.1213||6450000000|6.3200001716614|1|2024-10-25|15/09/2024|0.0702|0.0702|6820000000|6730000000|6.3699998855591|1
2024-11-02 14:19:22|06326|18814|VALE3|264.81B|264810000000|62.03|23488903|-1.53|36|2025-02-20|15/12/2024||3.1||60960000000|62.029998779297|1|2024-10-24|15/09/2024|3.19|2.71|54480000000|53980000000|59.349998474121|1
2024-11-02 14:19:32|06327|986421|BHIA3|390.56M|390560000|4.11|4141842|-64.26|33|2024-11-06|15/09/2024||-4.06||6280000000|4.1100001335144|1|2024-08-08|15/06/2024|0.35|-3.83|6480000000|6410000000|4.2699999809265|1
2024-11-02 14:19:42|06328|18820|WEGE3|229.49B|229490000000|54.7|6476961|68.41|46|2025-02-19|15/12/2024||0.3955||10410000000|54.700000762939|1|2024-10-30|15/09/2024|0.3763|0.3849|9860000000|9960000000|56.939998626709|1
2024-11-02 14:19:55|06329|18673|YDUQ3|2.96B|2960000000|10.14|5249711|-42.79|45|2024-11-07|15/09/2024||0.5359||1340000000|10.140000343323|1|2024-08-08|15/06/2024|0.1817|0.17|1320000000|1320000000|10.800000190735|1
2024-11-02 14:20:03|06330|101278|||||||31|2024-11-27|15/09/2024|||||3770|1|2024-09-26|15/06/2024|||||4300|1
2024-11-02 14:20:13|06331|101279|ACES|15.41T|15410000000000|900|52681306|13.21|40|2024-11-04|15/09/2024||||2078000000000|900|1|2024-07-30|15/06/2024|||2142000000000|2170770000000|800|1
2024-11-02 14:20:20|06332|1179331|KUAS|68.52B|68519999999.99999|53|1330120|3.92|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2024-11-02 14:20:29|06333|101280|ACST|1.34T|1340000000000|106|10087908|-39.08|32|2024-11-08|15/09/2024|||||106|1|2024-07-24|15/06/2024|||||109|1
2024-11-02 14:20:39|06334|101282|ADHI|2.4T|2400000000000|286|59105486|-28.86|33|2024-10-31|15/09/2024|||||286|1|2024-07-29|15/06/2024|||||244|1
2024-11-02 14:20:48|06335|101283|ASSA|2.75T|2750000000000|745|8082474|-5.7|32|2024-11-04|15/09/2024|||||745|1|2024-07-30|15/06/2024|||1186000000000||800|1
2024-11-02 14:21:00|06336|101284|ADMF|10.88T|10880000000000|10875|64183|2.35|31|2024-11-04|15/09/2024|||||10875|1|2024-07-31|15/06/2024|||||11500|1
2024-11-02 14:21:09|06337|1159434|RONY|500B|500000000000|400|38718|5.26|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2024-11-02 14:21:16|06338|1156772|AYLS|66.57B|66569999999.99999|78|26528219|36.84|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2024-11-02 14:21:28|06339|101286|APLN|2.72T|2720000000000|120|47563404|-7.69|31|2024-11-27|15/09/2024|||||120|1|2024-08-28|15/06/2024|||||120|1
2024-11-02 14:21:36|06340|943660|TARA|110.77B|110770000000|11|2030249|0|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2024-11-02 14:21:45|06341|101373|CMPP|1T|1000000000000|94|172854|-28.24|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2024-11-02 14:21:52|06342|101287|ADES|6.78T|6780000000000|11500|57006|9.52|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2024-11-02 14:22:00|06343|101288|AIMS|105.16B|105160000000|478|2793555|59.33|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2024-11-02 14:22:10|06344|101289|AKRA|26.67T|26670000000000|1350|29365272|-8.47|33|2024-10-25|15/09/2024|28.85|28.85|9962000000000|9786920000000|1420|1|2024-07-22|15/06/2024|38.6|38.6|8839000000000|9288230000000|1515|1
2024-11-02 14:22:19|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
2024-11-02 14:22:27|06346|953124|ALKA|197.99B|197990000000|390|226108|-22|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2024-11-02 14:22:36|06347|101290|ASRI|4.01T|4010000000000|204|116459997|25.15|43|2024-11-04|15/09/2024||8.58|||204|1|2024-08-28|15/06/2024||5.15|934000000000|934000000000|187|1
2024-11-02 14:22:45|06348|1025106|FIRE|146.06B|146060000000|99|15324443|-41.42|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2024-11-02 14:22:53|06349|101291|ALDO|1.44T|1440000000000|535|243468|-28.67|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2024-11-02 14:23:00|06350|101292|ALMI|282.38B|282380000000|74|187412|-62.81|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2024-11-02 14:23:08|06351|955951|ATIC|912.25B|912250000000|394|184572|11.3|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2024-11-02 14:23:15|06352|101293|OKAS|251.59B|251590000000|106|11297088|-2.75|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2024-11-02 14:23:25|06353|1031278|NASA|187.08B|187080000000|17|560272|-15|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2024-11-02 14:23:34|06354|1156865|ASPI|134.71B|134710000000.00002|197|9602083|-23.05|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2024-11-02 14:23:42|06355|1091190|ANDI|65.45B|65450000000|7|7192480|-86|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2024-11-02 14:23:52|06356|991135|AGII|5.23T|5230000000000|1705|69826|9.65|33|2024-11-04|15/09/2024|||||1705|1|2024-08-26|15/06/2024|||||1690|1
2024-11-02 14:24:02|06357|101294|ANTM|36.53T|36530000000000|1520|113796187|-7.88|43|2024-10-30|15/09/2024||40.83|20012000000000|16646190000000|1615|1|2024-07-29|15/06/2024||2.24|14569000000000|14568870000000|1295|1
2024-11-02 14:24:12|06358|998092|AKKU|109.64B|109640000000|17|232129|-66|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2024-11-02 14:24:23|06359|101295|APEX|563.89B|563890000000|159|7039266|-22.06|33|2024-10-29|15/09/2024|||||160|1|2024-07-31|15/06/2024|||||145|1
2024-11-02 14:24:31|06360|1174687|ARCI|6.95T|6950000000000|280|7384348|-22.22|0||
2024-11-02 14:24:39|06361|101209|AKPI|404.08B|404080000000|660|72002|-8.33|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2024-11-02 14:24:47|06362|953931|ARGO|3.36T|3360000000000|1060|33795|39.47|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2024-11-02 14:24:56|06363|101296|APII|189.33B|189330000000|176|31902|-8.81|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2024-11-02 14:25:04|06364|1096062|DIGI|24.38B|24380000000|15|372946|-70|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2024-11-02 14:25:16|06365|1141610|ARKA|26B|26000000000|13|1798588|-74|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2024-11-02 14:25:24|06366|1122744|JAYA|79.05B|79050000000|99|2663837|-13.91|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2024-11-02 14:25:32|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
2024-11-02 14:25:41|06368|101297|ARTA|1.14T|1140000000000|2560|118432|28.64|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2024-11-02 14:25:49|06369|101298|ARNA|5.44T|5440000000000|765|3545665|16.79|33|2024-11-04|15/09/2024|||||765|1|2024-07-23|15/06/2024|||||715|1
2024-11-02 14:25:58|06370|101302|AMFG|2.05T|2049999999999.9998|4730|18084|-16.65|31|2024-10-30|15/09/2024|||||4710|1|2024-08-01|15/06/2024|||||4610|1
2024-11-02 14:26:08|06371|1156445|AMOR|1.76T|1760000000000|795|130237|-16.32|25|2025-01-15|15/12/2024|||||795|1|2024-10-31|15/09/2024|||||830|1
2024-11-02 14:26:14|06372|101303|POLY|81.09B|81090000000|19|106485|-62|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2024-11-02 14:26:24|06373|101208|MYTX|302.14B|302140000000|39|49811|-39.06|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2024-11-02 14:26:31|06374|1155848|AGAR|288B|288000000000|288|373391|113.33|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2024-11-02 14:26:44|06375|101304|APLI|769.91B|769910000000|565|47149|13|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2024-11-02 14:26:54|06376|101305|AALI|12.94T|12940000000000|6725|1229274|-4.61|42|2024-10-29|15/09/2024|||5974000000000|5974000000000|6700|1|2024-07-23|15/06/2024|||5513000000000|5513000000000|5800|1
2024-11-02 14:27:03|06377|101306|ASGR|1.2T|1200000000000|890|1022935|-5.32|31|2024-10-25|15/09/2024|||||875|1|2024-07-24|15/06/2024|||||780|1
2024-11-02 14:27:13|06378|101307|ASII|205.45T|205450000000000|5075|55005120|-12.5|44|2025-02-26|15/12/2024||183.12||71487280000000|5075|1|2024-10-29|15/09/2024|193.55|193.55|86331000000000|75581920000000|5250|1
2024-11-02 14:27:24|06379|101308|AUTO|11.95T|11950000000000|2480|9066226|-12.37|31|2024-10-28|15/09/2024|||||2510|1|2024-07-25|15/06/2024|||4597100000000||2110|1
2024-11-02 14:27:33|06380|101347|BIPI|4.67T|4670000000000|72|330483938|-36.28|13|2024-10-31|15/09/2024|||||78|1|2024-08-08|15/03/2024|||||61|1
2024-11-02 14:27:40|06381|102973|ABDA|2.52T|2520000000000|4060|238|-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
2024-11-02 14:27:49|06382|102978|ASBI|313.55B|313550000000|900|350|44|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2024-11-02 14:27:59|06383|101299|ASDM|191.23B|191230000000|498|58555|0.1|25|2023-04-26|15/03/2023|17.6||42460000000||475|1|2023-04-13|15/12/2022|54.08||47450000000||465|1
2024-11-02 14:28:07|06384|943651|ASJT|161B|161000000000|115|191206|-9.45|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2024-11-02 14:28:17|06385|1141612|LIFE|18.01T|18010000000000|8575|11557|42.32|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2024-11-02 14:28:25|06386|1056518|JMAS|140B|140000000000|140|32358352|108.96|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2024-11-02 14:28:33|06387|101309|ASMI|125.42B|125420000000|14|8095725|-74.07|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2024-11-02 14:28:42|06388|101301|ASRM|460.08B|460080000000|378|35252|-8.36|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
2024-11-02 14:28:51|06389|1079934|TUGU|4.02T|4019999999999.9995|1130|6327303|-2.59|20|2023-04-21|15/03/2023|519.4||738400000000||1185|1|2023-04-06|15/12/2022|63.01||786900000000||992.5|1
2024-11-02 14:29:02|06390|962000|AMIN|155.52B|155520000000|144|91397|-2.04|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2024-11-02 14:29:10|06391|101310|ARII|871.47B|871470000000|254|560872|-11.81|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2024-11-02 14:29:22|06392|101210|ANJT|2.5T|2500000000000|745|1073069|0.68|21|2024-10-30|15/09/2024|||||725|1|2024-07-31|15/06/2024|||||720|1
2024-11-02 14:29:33|06393|101312|BNBR|7.36T|7360000000000|46|11978489|-8|31|2024-10-25|15/09/2024|||||48|1|2024-07-31|15/06/2024|||||26|1
2024-11-02 14:29:42|06394|101313|UNSP|277.52B|277520000000|111|340542|0|32|2024-11-27|15/09/2024|||||111|1|2024-09-26|15/06/2024|||||87|1
2024-11-02 14:29:51|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|31|2024-11-08|15/09/2024|||||50|1|2024-08-09|15/06/2024|||||50|1
2024-11-02 14:30:04|06396|101315|ELTY|696.35B|696350000000|16|43177155|-68|31|2024-11-25|15/06/2024|||||16|1|2024-11-18|15/09/2024|||||16|1
2024-11-02 14:30:11|06397|1137584|BOLA|594B|594000000000|99|3042202|-36.13|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2024-11-02 14:30:22|06398|102131|BALI|3.48T|3480000000000|885|377423|5.99|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2024-11-02 14:30:32|06399|943645|AGRS|3.93T|3930000000000|83|19621794|5.06|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2024-11-02 14:30:40|06400|1156365|AMAR|3.88T|3880000000000|214|1296591|-33.54|24|2024-11-04|15/09/2024|||||214|1|2024-07-30|15/06/2024|||||222|1
2024-11-02 14:30:49|06401|101316|INPC|3.18T|3180000000000|157|31717800|130.88|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2024-11-02 14:30:59|06402|962597|ARTO|38.8T|38800000000000|2800|15249586|73.91|31|2024-11-04|15/09/2024||3.91||453310000000|2800|1|2024-07-25|15/06/2024|2.04|2.04|434440000000|435000000000|2450|1
2024-11-02 14:31:07|06403|1165985|BBSI|15.65T|15650000000000|4260|5520|15.76|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2024-11-02 14:31:15|06404|1076597|BRIS|136.08T|136080000000000.02|2950|41261425|96.67|28|2025-01-23|15/12/2024|||||2950|1|2024-11-04|15/09/2024||||5827670000000|2950|1
2024-11-02 14:31:23|06405|101318|BBKP|11.27T|11270000000000|60|221935931|-22.08|31|2024-10-31|15/09/2024|||||59|1|2024-07-31|15/06/2024|||||58|1
2024-11-02 14:31:34|06406|101211|BNBA|2.39T|2390000000000|705|1604188|-1.4|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2024-11-02 14:31:44|06407|101319|BACA|2.61T|2610000000000|131|2207531|0.77|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2024-11-02 14:31:54|06408|101354|BBCA|1,285.14T|1285140000000000|10425|68507092|17.8|44|2025-01-22|15/12/2024||112.72||28392860000000|10425|1|2024-10-23|15/09/2024|115.17|113.63|27697000000000|27697000000000|10500|1
2024-11-02 14:32:04|06409|943652|BNGA|45.88T|45880000000000|1825|7474892|6.1|33|2024-10-30|15/09/2024|||||1855|1|2024-07-30|15/06/2024|||4785000000000||1785|1
2024-11-02 14:32:15|06410|101320|BDMN|24.73T|24730000000000|2530|889586|-6.99|42|2024-11-04|15/09/2024|||||2530|1|2024-07-23|15/06/2024|||||2610|1
2024-11-02 14:32:22|06411|943661|DNAR|2.18T|2180000000000.0002|129|9313629|8.4|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2024-11-02 14:32:31|06412|978769|BGTG|2.09T|2089999999999.9998|87|26073505|22.54|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2024-11-02 14:32:40|06413|958362|BBHI|21.08T|21080000000000|970|954343|-18.83|30|2024-11-08|15/09/2024|||||970|1|2024-07-25|15/06/2024|||318000000000||950|1
2024-11-02 14:32:49|06414|101323|BINA|25.09T|25090000000000|4090|181032|-2.39|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2024-11-02 14:32:56|06415|1177004|BCIC|3.46T|3460000000000|191|7046664|46.92|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2024-11-02 14:33:06|06416|101325|BMRI|620.67T|620670000000000|6650|91922844|12.71|44|2025-02-04|15/12/2024||158.78||38060890000000|6650|1|2024-10-30|15/09/2024|165.72|157.06|37113000000000|36383530000000|6825|1
2024-11-02 14:33:14|06417|101213|BMAS|13.85T|13850000000000|765|143328|-17.06|25|2023-05-02|15/03/2023|2.47||259800000000||738.51000976562|1|2023-03-31|15/12/2022|4||257300000000||853.04998779297|1
2024-11-02 14:33:26|06418|101326|MAYA|2.6T|2600000000000|220|5505314|-13.14|25|2023-04-28|15/03/2023|3||2229500000000||279.19000244141|1|2023-04-11|15/12/2022|-7.08||2062600000000||274.67999267578|1
2024-11-02 14:33:35|06419|101324|BNII|17.38T|17379999999999.998|228|3597043|-6.56|31|2024-10-28|15/09/2024|||||228|1|2024-07-30|15/06/2024|||||208|1
2024-11-02 14:33:44|06420|101327|MEGA|57.88T|57880000000000|4930|13457|-6.1|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2024-11-02 14:33:52|06421|101328|BBMD|7.97T|7970000000000|1980|17270|1.54|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2024-11-02 14:34:00|06422|101322|BABP|3.07T|3070000000000|69|95395035|13.11|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2024-11-02 14:34:10|06423|1174794|MASB|4.88T|4880000000000|3480|27581|2.35|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2024-11-02 14:34:19|06424|101329|NOBU|5.05T|5050000000000|675|1051285|-7.53|25|2023-04-27|15/03/2023|6.03||362800000000||451.66000366211|1|2023-03-09|15/12/2022|6.17||350100000000||483.25|1
2024-11-02 14:34:31|06425|101317|BBNI|193.74T|193740000000000|5200|53338027|6.78|44|2025-01-23|15/12/2024||143.38||15496480000000|5200|1|2024-10-25|15/09/2024|150.59|152.44|16280000000000|16098910000000|5625|1
2024-11-02 14:34:40|06426|1169504|BANK|13.23T|13230000000000|905|4981989|-11.71|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2024-11-02 14:34:49|06427|101216|NISP|31.44T|31440000000000|1370|10566306|23.42|32|2025-01-29|15/12/2024|||||1370|1|2024-10-31|15/09/2024|||||1345|1
2024-11-02 14:34:56|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
2024-11-02 14:35:05|06429|101331|PNBN|44.91T|44910000000000|1865|12340083|74.3|33|2024-10-25|15/09/2024|||||1900|1|2024-07-25|15/06/2024|||||1190|1
2024-11-02 14:35:15|06430|101332|PNBS|2.1T|2100000000000|54|32030534|-3.57|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2024-11-02 14:35:25|06431|101330|BJBR|10.15T|10150000000000|965|3197652|-14.22|40|2024-10-29|15/09/2024|||||970|1|2024-07-24|15/06/2024|||2135000000000||1020|1
2024-11-02 14:35:34|06432|101335|BEKS|2.44T|2440000000000|47|38172209|-6|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2024-11-02 14:35:44|06433|101333|BJTM|8.33T|8330000000000|555|5799580|-7.5|33|2024-11-04|15/09/2024|||||555|1|2024-08-01|15/06/2024|||||550|1
2024-11-02 14:35:53|06434|101334|BNLI|42.33T|42330000000000|1170|2277209|28.57|31|2024-10-28|15/09/2024|||||1285|1|2024-07-25|15/06/2024|||||920|1
2024-11-02 14:36:02|06435|101218|BKSW|2.88T|2880000000000|82|3156789|5.13|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2024-11-02 14:36:11|06436|101356|AGRO|6.48T|6480000000000|262|43362058|13.91|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2024-11-02 14:36:20|06437|101336|BBRI|708.05T|708050000000000|4700|243156057|-6|43|2025-01-30|15/12/2024||95.79||47461260000000|4700|1|2024-10-29|15/09/2024|101.94|93.31|52406000000000|52405470000000|4760|1
2024-11-02 14:36:29|06438|101337|BSIM|16.46T|16460000000000|835|13611|-6.18|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2024-11-02 14:36:40|06439|101339|BTPN|23.95T|23950000000000|2250|45108|-11.52|42|2024-10-28|15/09/2024|||||2260|1|2024-07-25|15/06/2024|||||2360|1
2024-11-02 14:36:50|06440|101338|BBTN|19.86T|19860000000000|1415|32842478|17.43|43|2024-11-04|15/09/2024|||||1415|1|2024-08-05|15/06/2024|||3803000000000|3799400000000|1320|1
2024-11-02 14:37:01|06441|1084855|BTPS|8.09T|8090000000000|1050|11971438|-35.38|28|2024-10-25|15/09/2024|||1220000000000||1135|1|2024-07-25|15/06/2024|||1253000000000||1150|1
2024-11-02 14:37:12|06442|101340|BVIC|1.58T|1580000000000|101|14628075|13.48|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2024-11-02 14:37:23|06443|101341|MCOR|3.34T|3340000000000|88|6038640|11.39|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2024-11-02 14:37:33|06444|101321|SDRA|6.88T|6880000000000|468|253760|-14.26|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
2024-11-02 14:37:43|06445|945176|BBYB|3.44T|3440000000000|260|66881663|16.07|31|2024-11-27|15/09/2024|||||260|1|2024-08-01|15/06/2024|||819000000000||254|1
2024-11-02 14:37:49|06446|101342|BSSR|12.09T|12090000000000|4620|1533695|23.2|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2024-11-02 14:37:59|06447|101343|BRPT|92.45T|92450000000000|985|126726361|-1.5|33|2024-11-04|15/09/2024|||||985|1|2024-07-31|15/06/2024|||||1075|1
2024-11-02 14:38:08|06448|102974|BPFI|834.29B|834290000000|312|1878840|-30.04|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2024-11-02 14:38:18|06449|943658|BPII|4.84T|4840000000000|490|738423|-3.92|25|2023-05-02|15/03/2023|44.64||245700000000||542.5|1|2023-04-14|15/12/2022|-994.58||34770000000||535|1
2024-11-02 14:38:27|06450|1088203|BPTR|325.13B|325130000000|92|1162503|-4.17|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2024-11-02 14:38:33|06451|1158984|BESS|873.88B|873880000000|254|2000474|62.82|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2024-11-02 14:38:41|06452|101344|BYAN|574.17T|574170000000000|17225|174906|-6.89|31|2024-11-27|15/09/2024|||||17225|1|2024-07-31|15/06/2024|||||17200|1
2024-11-02 14:38:50|06453|101219|BAYU|528.07B|528070000000.00006|1495|335232|-1.97|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2024-11-02 14:38:58|06454|101345|BAPA|38.38B|38380000000|58|3141091|-12.12|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2024-11-02 14:39:07|06455|101346|BEST|1.13T|1130000000000|117|21272797|-12.03|43|2024-10-28|15/09/2024|||||124|1|2024-07-31|15/06/2024|||||105|1
2024-11-02 14:39:16|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
2024-11-02 14:39:28|06457|1171376|BEBS|225B|225000000000|5|17213846|-90|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2024-11-02 14:39:35|06458|1141290|BLUE|147.97B|147970000000|354|67618|-4.84|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2024-11-02 14:39:44|06459|1164039|BLTA|595.91B|595910000000|23|4181098|-54|20|2024-11-27|15/09/2024|||||23|1|2024-07-31|15/06/2024|||||19|1
2024-11-02 14:39:52|06460|101349|BRNA|636.42B|636420000000|650|77479|-27.78|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2024-11-02 14:40:01|06461|101350|BTON|263.52B|263519999999.99997|366|8731|-15.67|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2024-11-02 14:40:14|06462|101351|BFIN|15.04T|15040000000000|1000|13764442|-4.76|34|2025-02-21|15/12/2024||||1365340000000|1000|1|2024-10-28|15/09/2024|20.45|16.64|1286480000000|1287950000000|975|1
2024-11-02 14:40:21|06463|1152820|BAPI|89.47B|89470000000|16|12232298|-68|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2024-11-02 14:40:28|06464|1159527|BHAT|2.4T|2400000000000|480|48354702|-25|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2024-11-02 14:40:38|06465|101352|BIPP|150.86B|150860000000|30|64103|-40|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2024-11-02 14:40:45|06466|1141285|PAMG|162.5B|162500000000|52|16356518|-17.46|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2024-11-02 14:40:53|06467|955952|BIKA|32.58B|32580000000|55|500|-9.84|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2024-11-02 14:41:02|06468|945724|BMSR|405.72B|405720000000|350|225145|5.42|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2024-11-02 14:41:12|06469|994431|BOGA|2.17T|2170000000000|570|51626182|-53.66|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2024-11-02 14:41:22|06470|101353|BISI|3.72T|3720000000000|1240|272272|-21.02|32|2024-11-04|15/09/2024|||||1240|1|2024-07-31|15/06/2024|||||1650|1
2024-11-02 14:41:29|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
2024-11-02 14:41:41|06472|943663|BIRD|5.18T|5180000000000|2070|3647277|8.38|33|2024-11-04|15/09/2024|||||2070|1|2024-07-30|15/06/2024|||1207000000000||1695|1
2024-11-02 14:41:49|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
2024-11-02 14:41:55|06474|1163263|SOFA|31.42B|31420000000|19|397642|0|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2024-11-02 14:42:03|06475|101221|BBLD|1.14T|1140000000000|695|72654|-9.15|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2024-11-02 14:42:14|06476|101357|BULL|1.49T|1490000000000|106|262380421|30.86|24|2024-11-05|15/09/2024|||||106|1|2024-08-06|15/06/2024|||||106|1
2024-11-02 14:42:25|06477|101358|BUDI|1.05T|1050000000000|234|170322|-5.65|31|2024-10-29|15/09/2024|||||232|1|2024-07-31|15/06/2024|||||256|1
2024-11-02 14:42:32|06478|955767|BUKK|2.57T|2570000000000|975|60377|-15.22|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2024-11-02 14:42:40|06479|1175886|BUKA|12.89T|12890000000000|125|439943363|-38.12|18|2024-11-26|15/09/2024||2.64||1305000000000|125|1|2024-07-29|15/06/2024|2.17|2.17|1244000000000|1243970000000|118|1
2024-11-02 14:42:50|06480|101599|PTBA|33.62T|33619999999999.996|2920|22607398|22.69|43|2024-11-04|15/09/2024||130.92||10460740000000|2920|1|2024-07-31|15/06/2024|107.8|107.8|10233000000000|10216500000000|2640|1
2024-11-02 14:43:00|06481|101359|BKDP|368.19B|368190000000|49|199577|-10.91|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2024-11-02 14:43:08|06482|101360|BUVA|1.34T|1340000000000|65|2596738|27.45|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2024-11-02 14:43:16|06483|1159526|BBSS|1.04T|1040000000000|216|1897545|151.16|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2024-11-02 14:43:28|06484|101361|BCIP|87.22B|87220000000|61|15608697|-1.61|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2024-11-02 14:44:37|06485|101363|BUMI|50.13T|50130000000000|135|1143136057|25|6|2024-10-31|15/09/2024|||||140|1|2024-07-30|15/06/2024|||||77|1
2024-11-02 14:44:46|06486|101362|BRMS|53.59T|53590000000000|378|621390184|98.95|31|2024-11-27|15/09/2024|||||378|1|2024-08-08|15/06/2024|||||148|1
2024-11-02 14:44:57|06487|101364|BSDE|24.57T|24570000000000|1175|27993059|16.92|43|2024-11-04|15/09/2024||46.04||2377650000000|1175|1|2024-08-22|15/06/2024|36.83|36.83|3024920000000|3572000000000|1165|1
2024-11-02 14:45:07|06488|101365|BTEK|185.11B|185110000000|4|85069345|-92|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2024-11-02 14:45:14|06489|1174873|BMHS|2.46T|2460000000000|286|1492995|-26.29|18|2024-11-04|15/09/2024|||||286|1|2024-08-26|15/06/2024|||371000000000|371000000000|298|1
2024-11-02 14:45:22|06490|1025102|HOKI|1.03T|1030000000000|106|10419803|-12.4|30|2024-11-04|15/09/2024|||||106|1|2024-07-31|15/06/2024|||||142|1
2024-11-02 14:45:32|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
2024-11-02 14:45:41|06492|1097641|CAKK|181.7B|181700000000|151|2281977|-6.79|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2024-11-02 14:45:50|06493|1056519|||||||24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2024-11-02 14:46:02|06494|986048|CASA|29.96T|29960000000000|550|5913240|-3.51|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2024-11-02 14:46:14|06495|101367|MTFN|159.21B|159210000000|5|21625687|-90|25|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2024-11-02 14:46:21|06496|101368|CANI|42.51B|42510000000|51|113335|-27.14|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2024-11-02 14:46:31|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
2024-11-02 14:46:41|06498|101369|CASS|3.76T|3760000000000|1800|439002|162.77|31|2024-10-25|15/09/2024|||||1525|1|2024-08-15|15/06/2024|||||1090|1
2024-11-02 14:46:51|06499|1161015|CASH|104.47B|104470000000|73|349205|-47.86|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2024-11-02 14:47:00|06500|101370|CSAP|2.74T|2740000000000|482|92266|-10.74|31|2024-11-04|15/09/2024|||||482|1|2024-07-31|15/06/2024|||||488|1
2024-11-02 14:47:09|06501|1177103|CMNT|16.61T|16610000000000|970|36079871|3.74|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2024-11-02 14:47:22|06502|998093|DKFT|1.18T|1180000000000|214|30757872|92.79|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2024-11-02 14:47:33|06503|101371|CPRO|2.98T|2980000000000|50|23614926|-7.41|31|2024-11-06|15/09/2024|||||50|1|2024-10-18|15/06/2024|||||50|1
2024-11-02 14:47:41|06504|101372|CENT|1.68T|1680000000000|54|768520|-21.74|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2024-11-02 14:47:52|06505|101374|IGAR|477.02B|477020000000|500|149851|11.11|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2024-11-02 14:48:00|06506|101375|TPIA|739.67T|739670000000000|8550|13865649|188.85|23|2024-10-31|15/09/2024|||||8825|1|2024-07-30|15/06/2024|||||9525|1
2024-11-02 14:48:09|06507|1084856|NICK|416.74B|416740000000|640|72690|168.91|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2024-11-02 14:48:20|06508|101376|CPIN|80.19T|80190000000000|4890|8219235|-9.02|43|2024-11-04|15/09/2024||39.62|||4890|1|2024-07-30|15/06/2024||59.43|17049200000000|17049000000000|5175|1
2024-11-02 14:48:28|06509|102979|CINT|183B|183000000000|183|1460882|3.98|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2024-11-02 14:48:36|06510|985288|POWR|11.14T|11140000000000|705|3421938|0|22|2024-10-30|15/09/2024|||||705|1|2024-07-26|15/06/2024|||||680|1
2024-11-02 14:48:44|06511|1159433|CSMI|2.27T|2270000000000|2780|513|-11.75|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2024-11-02 14:48:56|06512|101378|CTRA|23.73T|23730000000000|1280|32418405|14.29|43|2024-11-04|15/09/2024||26.32||2483010000000|1280|1|2024-07-30|15/06/2024|25.25|23.52|2359810000000|2419210000000|1235|1
2024-11-02 14:49:03|06513|1156364|CSRA|1.4T|1400000000000|685|1053838|35.64|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2024-11-02 14:49:15|06514|1059849|CITA|10.3T|10300000000000|2600|16097|30.33|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2024-11-02 14:49:23|06515|101381|CTTH|30.77B|30770000000|25|129008|-50|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2024-11-02 14:49:34|06516|101382|CMNP|7.86T|7860000000000|1445|89723|-9.12|31|2024-10-29|15/09/2024|||||1440|1|2024-08-28|15/06/2024|||||1465|1
2024-11-02 14:49:42|06517|1118028|CLAY|285.27B|285270000000|111|535|-44.5|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2024-11-02 14:49:48|06518|945180|CTBN|1.67T|1670000000000|2090|5810|71.31|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2024-11-02 14:49:57|06519|101526|NIRO|3T|3000000000000|135|903784|-3.57|31|2024-10-29|15/09/2024|||||135|1|2024-07-31|15/06/2024|||||140|1
2024-11-02 14:50:08|06520|101383|CFIN|1.55T|1550000000000|388|5227546|-20.49|32|2024-10-28|15/09/2024|||||404|1|2024-07-24|15/06/2024|||||464|1
2024-11-02 14:50:19|06521|101384|CLPI|329.31B|329310000000|1075|172714|9.69|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2024-11-02 14:50:26|06522|1137585|CCSI|300B|300000000000|250|128357|-50.5|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2024-11-02 14:50:32|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
2024-11-02 14:50:40|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
2024-11-02 14:50:54|06525|1179332|UFOE|640.5B|640500000000|280|2289786|37.25|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2024-11-02 14:51:03|06526|1155552|TEBE|841.68B|841680000000|655|623257|-12.67|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2024-11-02 14:51:13|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
2024-11-02 14:51:23|06528|101386|DEWA|2.01T|2009999999999.9998|92|338040335|9.52|31|2024-11-29|15/09/2024|||||92|1|2024-08-05|15/06/2024|||||68|1
2024-11-02 14:51:31|06529|1141286|KAYU|11.97B|11970000000|18|434600|-96.19|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2024-11-02 14:51:42|06530|101387|DVLA|1.93T|1930000000000|1720|99134|-8.99|31|2024-11-14|15/09/2024|||||1720|1|2024-08-22|15/06/2024|||||1690|1
2024-11-02 14:51:48|06531|1175870|DCII|105.84T|105840000000000|44400|4554|28.7|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2024-11-02 14:51:57|06532|101224|DLTA|1.86T|1860000000000|2320|155543|-35.01|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2024-11-02 14:52:07|06533|101388|DOID|5.13T|5130000000000|670|12806182|86.11|22|2024-10-30|15/09/2024|||||690|1|2024-09-27|15/06/2024|||||725|1
2024-11-02 14:52:17|06534|101225|PDES|191.62B|191620000000|268|162255|-13.55|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2024-11-02 14:52:24|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
2024-11-02 14:52:32|06536|101389|DSFI|118.86B|118860000000|64|7987218|-9.86|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2024-11-02 14:52:43|06537|101390|DSNG|11.34T|11340000000000|1070|34971574|92.79|31|2024-11-04|15/09/2024|||||1070|1|2024-08-01|15/06/2024|||||685|1
2024-11-02 14:52:51|06538|1170439|DGNS|297.5B|297500000000|238|5932908|-14.39|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2024-11-02 14:52:59|06539|1156799|DADA|59.45B|59450000000|8|6231220|-84|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2024-11-02 14:53:07|06540|1156578|DMND|7.48T|7480000000000|790|5023|-1.86|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2024-11-02 14:53:15|06541|102977|DSSA|275.09T|275089999999999.97|44625|1896206|-12.5|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2024-11-02 14:53:24|06542|1153258|DMMX|1.58T|1580000000000|218|11304132|-27.33|21|2024-11-27|15/09/2024|||||218|1|2024-07-23|15/06/2024|||||127|1
2024-11-02 14:53:33|06543|1167988|PTDU|30B|30000000000|20|419560|-66.1|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2024-11-02 14:53:41|06544|1141614|KOTA|105.46B|105460000000|10|4318711|-80|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2024-11-02 14:53:53|06545|962002|DPUM|212.39B|212390000000|51|571431|88.89|30|2024-11-28|15/09/2024|||||51|1|2024-09-26|15/06/2024|||||51|1
2024-11-02 14:54:01|06546|101392|DART|530.9B|530900000000|169|2887432|30|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2024-11-02 14:54:11|06547|985737|DAYA|1.27T|1270000000000|525|92471|83.57|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2024-11-02 14:54:20|06548|101393|DUTI|8.21T|8210000000000.001|4440|1720|-0.89|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2024-11-02 14:54:30|06549|101391|DPNS|111.26B|111260000000|336|121534|-32.26|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2024-11-02 14:54:39|06550|1057061|DWGL|1.06T|1060000000000|115|278216|-13.53|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2024-11-02 14:54:47|06551|101394|DYAN|435.84B|435840000000|102|8506777|20|31|2024-10-28|15/09/2024|||||121|1|2024-07-31|15/06/2024|||||108|1
2024-11-02 14:54:59|06552|101366|BWPT|2.05T|2049999999999.9998|66|23857700|20|43|2024-10-29|15/09/2024|||||65|1|2024-07-26|15/06/2024|||||53|1
2024-11-02 14:55:12|06553|1141611|EAST|474.54B|474540000000|115|1372562|-28.12|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2024-11-02 14:55:23|06554|102133|LRNA|65.45B|65450000000|187|566652|-24.6|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2024-11-02 14:55:32|06555|101395|EKAD|803.59B|803590000000|230|524231|-6.5|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2024-11-02 14:55:42|06556|101226|EMTK|29.56T|29560000000000|484|44231715|-5.1|31|2024-11-04|15/09/2024|||||484|1|2024-07-29|15/06/2024|||||426|1
2024-11-02 14:55:57|06557|101396|ECII|236.9B|236900000000|195|451128|-40.55|32|2024-10-28|15/09/2024|||||242|1|2024-08-07|15/06/2024|||||240|1
2024-11-02 14:56:06|06558|101397|ELSA|3.43T|3430000000000|470|57599474|12.44|32|2024-11-12|15/09/2024|||||470|1|2024-08-06|15/06/2024|||||466|1
2024-11-02 14:56:16|06559|1050170|MDKI|457.96B|457960000000|181|349452|-9.5|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2024-11-02 14:56:27|06560|101398|ENRG|6.95T|6950000000000|280|104130877|16.67|32|2024-11-27|15/09/2024|||||280|1|2024-08-28|15/06/2024|||||208|1
2024-11-02 14:56:38|06561|101227|EPMT|6.77T|6770000000000|2500|11952|-3.47|31|2024-10-29|15/09/2024|||||2490|1|2024-07-31|15/06/2024|||||2520|1
2024-11-02 14:56:44|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
2024-11-02 14:56:53|06563|101228|GSMF|868.05B|868050000000|61|1981106|-1.61|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2024-11-02 14:57:01|06564|1174795|IPAC|94.04B|94040000000|99|18036|-9.17|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2024-11-02 14:57:10|06565|1156771|IKAN|26.67B|26670000000|32|958925|-39.62|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2024-11-02 14:57:19|06566|101399|ERAA|7.13T|7130000000000|452|33107591|27.68|32|2024-10-30|15/09/2024|||||438|1|2024-08-01|15/06/2024|||16467000000000|16467000000000|426|1
2024-11-02 14:57:23|06567|101229|ERTX|154.38B|154380000000|120|5018258|-70.73|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2024-11-02 14:57:33|06568|1158985|ESTA|237.68B|237680000000|98|1622657|15.29|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2024-11-02 14:57:41|06569|1117906|BEEF|1.02T|1020000000000|142|2704252|5.93|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
2024-11-02 14:57:48|06570|101400|ETWA|326.81B|326810000000|70|5800|-30|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2024-11-02 14:57:56|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
2024-11-02 14:58:02|06572|101230|ESTI|96.73B|96730000000|48|304214|-4|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2024-11-02 14:58:12|06573|101403|CNKO|62.69B|62690000000|7|25436576|-86|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2024-11-02 14:58:21|06574|101404|TAXI|51.12B|51120000000|5|21024562|-90|31|2024-10-30|15/09/2024|||||5|1|2024-07-30|15/06/2024|||||4|1
2024-11-02 14:58:29|06575|101405|FASW|13.63T|13630000000000|5500|13376|-5.58|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2024-11-02 14:58:35|06576|1174972|FLMC|67.19B|67190000000|86|211574|8.86|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2024-11-02 14:58:47|06577|1168850|FAPA|19.24T|19240000000000|5300|9137|0|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2024-11-02 14:58:57|06578|101231|FAST|1.67T|1670000000000|420|86932|-44.74|31|2024-11-28|15/09/2024|||||420|1|2024-08-27|15/06/2024|||||454|1
2024-11-02 14:59:04|06579|1172380|FIMP|18B|18000000000|45|36908|-8.16|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2024-11-02 14:59:12|06580|101406|KBLV|174.22B|174220000000|100|140163|31.58|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2024-11-02 14:59:21|06581|101604|AISA|1.21T|1210000000000|130|5451738|-5.11|30|2024-10-28|15/09/2024|||||131|1|2024-08-28|15/06/2024|||||131|1
2024-11-02 14:59:26|06582|101232|FISH|5.28T|5280000000000|11000|8548|101.83|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2024-11-02 14:59:33|06583|1179151|BOBA|205.72B|205720000000|178|1676522|7.23|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2024-11-02 14:59:41|06584|101407|FORU|3.26T|3260000000000|7000|549578|4247.83|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2024-11-02 14:59:51|06585|101408|FMII|1.46T|1460000000000|228|591367|-22.08|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
2024-11-02 14:59:59|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
2024-11-02 15:00:07|06587|1141613|FUJI|245.7B|245700000000|189|341582|-37|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2024-11-02 15:00:17|06588|101410|GJTL|4.56T|4560000000000|1310|16423715|50.57|31|2024-10-28|15/09/2024|||||1230|1|2024-08-01|15/06/2024|||||1150|1
2024-11-02 15:00:24|06589|1156094|GLVA|528B|528000000000|352|51683|-41.33|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2024-11-02 15:00:33|06590|101411|GTBO|650B|650000000000|260|558458|-59.38|31|2024-10-25|15/09/2024|||||280|1|2024-08-06|15/06/2024|||||268|1
2024-11-02 15:00:41|06591|101412|GIAA|5.31T|5310000000000|58|14309389|-33.33|28|2024-11-04|15/09/2024|||||58|1|2024-08-01|15/06/2024|||||60|1
2024-11-02 15:00:49|06592|1052356|GMFI|1.69T|1690000000000|60|1459657|-23.08|30|2024-11-21|15/09/2024|||||60|1|2024-09-13|15/06/2024|||||65|1
2024-11-02 15:00:58|06593|955953|BOLT|2.47T|2470000000000|1055|552174|21.26|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2024-11-02 15:01:06|06594|1097268|GOOD|16.3T|16300000000000|442|230391|6.25|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2024-11-02 15:01:23|06595|1153099|SLIS|137.95B|137950000000|56|7335923|-32.53|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
2024-11-02 15:01:34|06596|101413|GEMA|428.8B|428800000000|268|97950|-1.47|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2024-11-02 15:01:41|06597|1177036|GPSO|173.35B|173350000000|260|3979532|108|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2024-11-02 15:01:51|06598|1073263|GHON|926.75B|926750000000|1685|6245|-9.41|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2024-11-02 15:01:57|06599|1155107|WOWS|91.6B|91600000000|37|1881014|-26|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2024-11-02 15:02:14|06600|101414|BMTR|3.5T|3500000000000|214|28283245|-20.15|43|2024-10-31|15/09/2024|||||218|1|2024-07-30|15/06/2024|||||228|1
2024-11-02 15:02:20|06601|1177101|RUNS|80.28B|80280000000|82|211334|54.72|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2024-11-02 15:02:28|06602|101415|GLOB|72.22B|72220000000|65|1339|-37.5|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2024-11-02 15:02:38|06603|101416|SMMT|2.21T|2210000000000|700|138135|-43.55|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2024-11-02 15:02:45|06604|101233|GEMS|65.29T|65290000000000.01|11100|1056482|93.89|14|2024-11-13|15/09/2024|||||11100|1|2024-08-22|15/06/2024|||||9225|1
2024-11-02 15:02:53|06605|1138474|POLU|738.75B|738750000000|985|218303|19.39|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2024-11-02 15:03:01|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
2024-11-02 15:03:09|06607|943650|GDYR|606.8B|606800000000|1480|141763|9.63|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2024-11-02 15:03:18|06608|101418|GMTD|4.74T|4740000000000|4670|27883|-68.55|25|2023-04-21|15/03/2023|264.46||96460000000||14850|1|2023-03-24|15/12/2022|27.66||175400000000||14850|1
2024-11-02 15:03:28|06609|101419|GZCO|600B|600000000000|100|35610720|14.94|31|2024-10-30|15/09/2024|||||103|1|2024-07-31|15/06/2024|||||89|1
2024-11-02 15:03:38|06610|985853|JGLE|203.24B|203240000000|9|6463035|-82|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2024-11-02 15:03:48|06611|101420|BLTZ|1.84T|1840000000000|2100|1472|9.66|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2024-11-02 15:03:55|06612|1166028|HOMI|576.45B|576450000000|366|18929553|27.97|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2024-11-02 15:04:01|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
2024-11-02 15:04:11|06614|101422|GWSA|1.05T|1050000000000|135|2241826|-18.67|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2024-11-02 15:04:16|06615|1177104|GTSI|616.95B|616950000000|39|1539480|-22|0||
2024-11-02 15:04:26|06616|101423|GGRM|26.36T|26360000000000|13700|753248|-39.38|43|2024-11-04|15/09/2024|||||13700|1|2024-07-29|15/06/2024|||23754000000000|23754000000000|16600|1
2024-11-02 15:04:37|06617|1078225|TRUK|44.81B|44810000000|103|6505117|18.39|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2024-11-02 15:04:45|06618|101424|GDST|985.05B|985050000000|110|1134814|-12.7|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2024-11-02 15:04:53|06619|1152962|GGRP|7.09T|7090000000000|585|234123|30|0||
2024-11-02 15:05:04|06620|943648|HMSP|79.1T|79100000000000|680|39715854|-28.42|38|2024-10-29|15/09/2024|||30649000000000|30647000000000|690|1|2024-07-24|15/06/2024|||28710000000000|28869670000000|725|1
2024-11-02 15:05:13|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
2024-11-02 15:05:19|06622|1173515|HOPE|76.69B|76690000000|36|243925|-29.41|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2024-11-02 15:05:28|06623|101207|AHAP|490B|490000000000|100|20199941|1.01|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2024-11-02 15:05:37|06624|1025104|HRTA|2.04T|2040000000000|444|32453846|7.25|31|2024-10-31|15/09/2024|||||478|1|2024-08-01|15/06/2024|||4223950000000||404|1
2024-11-02 15:05:47|06625|101427|HRUM|15.98T|15980000000000|1200|23130877|-21.31|38|2024-10-30|15/09/2024||||442910000|1185|1|2024-08-01|15/06/2024|||331000000|407460000|1190|1
2024-11-02 15:05:54|06626|1176963|HAIS|604.04B|604040000000|230|2864192|-2.54|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2024-11-02 15:06:01|06627|1141607|HDIT|22.87B|22870000000|15|969815|-70|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2024-11-02 15:06:13|06628|101428|HERO|2.78T|2780000000000|665|22694|-41.15|31|2024-10-31|15/09/2024|||||655|1|2024-07-31|15/06/2024|||||655|1
2024-11-02 15:06:21|06629|101429|HEXA|4.58T|4580000000000|5450|932334|-0.91|21|2024-10-28|15/09/2024|||||5700|1|2024-07-26|15/06/2024|||||6575|1
2024-11-02 15:06:29|06630|943655|HADE|12.72B|12720000000|6|2783962|50|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2024-11-02 15:06:37|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
2024-11-02 15:06:45|06632|1137430|FITT|130.43B|130430000000|100|1534638|-76.65|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
2024-11-02 15:06:53|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
2024-11-02 15:07:02|06634|101432|SHID|1.07T|1070000000000.0001|960|36323|-34.69|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2024-11-02 15:07:17|06635|943656|HITS|2.31T|2310000000000|326|493186|10.14|31|2024-11-27|15/09/2024|||||326|1|2024-08-01|15/06/2024|||||300|1
2024-11-02 15:07:24|06636|101433|KARW|2.2T|2200000000000|3740|3599142|6700|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2024-11-02 15:07:29|06637|1177229|IDEA|36.12B|36120000000|34|971637|-34.62|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2024-11-02 15:07:36|06638|1155911|IFSH|1.58T|1580000000000|820|62625|-17.59|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2024-11-02 15:07:43|06639|1172375|LFLO|116.39B|116390000000|89|658968|71.15|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2024-11-02 15:07:55|06640|943664|IMPC|18.23T|18230000000000|336|4912958|-2.33|31|2024-11-04|15/09/2024|||||336|1|2024-07-26|15/06/2024|||690000000000||336|1
2024-11-02 15:08:06|06641|101435|INKP|41.72T|41720000000000|7625|5954669|-11.08|23|2024-11-11|15/09/2024|||||7625|1|2024-08-06|15/06/2024|0.0369||798000000|830890000|7875|1
2024-11-02 15:08:17|06642|1073264|INPS|100.1B|100100000000|154|4146057|-23|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2024-11-02 15:08:29|06643|101436|INAI|86.8B|86800000000|137|123115|-29.74|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2024-11-02 15:08:38|06644|101437|INDY|7.83T|7830000000000|1505|16117094|-4.44|31|2024-11-01|15/09/2024|||||1555|1|2024-08-01|15/06/2024|||||1390|1
2024-11-02 15:08:50|06645|101438|SRSN|301B|301000000000|50|2826957|-21.88|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2024-11-02 15:08:59|06646|987137|INCF|38.72B|38720000000|23|446086|-54|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2024-11-02 15:09:05|06647|101234|BRAM|2.69T|2690000000000|5975|1474|-7.36|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2024-11-02 15:09:11|06648|1177035|OILS|46.31B|46310000000|102|2602974|-25.55|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2024-11-02 15:09:18|06649|101235|PTIS|135.34B|135340000000|246|1002760|-20.65|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2024-11-02 15:09:28|06650|101439|ITMG|28.81T|28810000000000|25500|1590145|1.09|41|2025-02-19|15/12/2024||0.0774||548570000|25500|1|2024-11-07|15/09/2024||0.103||649570000|25500|1
2024-11-02 15:09:41|06651|101440|INTP|24.7T|24700000000000|7200|2118228|-22.79|43|2024-10-31|15/09/2024|169.98|136.8|5195000000000|5381000000000|7300|1|2024-07-31|15/06/2024|97.73|69.81|4042000000000|4042000000000|7225|1
2024-11-02 15:09:49|06652|101441|INAF|390.51B|390510000000|126|30900|-71.23|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2024-11-02 15:10:02|06653|101443|INDF|64.1T|64099999999999.99|7300|12001549|12.74|43|2024-11-27|15/09/2024||350.16|||7300|1|2024-08-05|15/06/2024|351.11|291.8|26505000000000|26505000000000|6100|1
2024-11-02 15:10:18|06654|101442|ICBP|141.11T|141110000000000|12100|5442125|16.91|43|2024-11-04|15/09/2024||231.03||17670000000000|12100|1|2024-08-04|15/06/2024|153.53|101.66|17039000000000|17039170000000|11175|1
2024-11-02 15:10:25|06655|1179330|EDGE|8.59T|8590000000000|4250|95603|19.05|11|2023-04-21|15/03/2023|142.09||225400000000||3810|1|2023-03-30|15/12/2022|164.66||213100000000||3800|1
2024-11-02 15:10:34|06656|101444|IMJS|1.51T|1510000000000|175|10202931|-42.05|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2024-11-02 15:10:52|06657|101445|IMAS|5.03T|5030000000000|1260|527855|-7.69|43|2024-11-22|15/09/2024|||||1260|1|2024-08-05|15/06/2024|||||1290|1
2024-11-02 15:11:03|06658|1155954|IFII|1.94T|1940000000000|206|93286|37.33|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2024-11-02 15:11:13|06659|962003|IDPR|382.57B|382570000000|191|440974|43.61|31|2024-10-28|15/09/2024|||||193|1|2024-07-31|15/06/2024|||||142|1
2024-11-02 15:11:21|06660|943994|OMRE|1.21T|1210000000000|412|2195|-23.7|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2024-11-02 15:11:32|06661|101434|IATA|959.05B|959050000000|38|7042874|-24|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2024-11-02 15:11:41|06662|102970|INPP|10.73T|10730000000000|960|435861|46.56|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2024-11-02 15:11:50|06663|1141287|ITIC|257.76B|257760000000|274|314448|-4.2|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2024-11-02 15:11:56|06664|101446|IPOL|805.42B|805420000000|125|88622|-5.3|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2024-11-02 15:12:05|06665|101236|INDR|1.92T|1920000000000|2930|35271|-8.15|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2024-11-02 15:12:16|06666|101447|DNET|127.66T|127660000000000|9000|155816|94.38|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2024-11-02 15:12:26|06667|101448|ISAT|78.37T|78370000000000|2430|12569651|-73.59|44|2025-02-12|15/12/2024||39.68||14274000000000|2430|1|2024-10-30|15/09/2024|40.25|42.86|13836000000000|13836000000000|2320|1
2024-11-02 15:12:37|06668|101449|INDS|1.89T|1890000000000|288|359192|-89.33|33|2024-11-20|15/09/2024|||||288|1|2024-08-27|15/06/2024|||||300|1
2024-11-02 15:12:46|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
2024-11-02 15:12:55|06670|1008687|CARS|1.25T|1250000000000|83|8482863|-27.83|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2024-11-02 15:13:03|06671|1141609|INOV|186.25B|186250000000|103|1279114|-38.69|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2024-11-02 15:13:17|06672|943644|IBFN|50.07B|50070000000|33|877231|10|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2024-11-02 15:13:26|06673|101452|INCI|125.63B|125630000000|605|57074|8.04|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
2024-11-02 15:13:38|06674|1025105|WOOD|2T|2000000000000|320|8506772|-3.61|31|2024-11-15|15/09/2024|||||320|1|2024-08-05|15/06/2024|||||226|1
2024-11-02 15:13:48|06675|946578|INTD|110.67B|110670000000|187|1500805|23.03|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2024-11-02 15:14:00|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
2024-11-02 15:14:11|06677|101454|IBST|6.89T|6890000000000|5100|1497|-8.93|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2024-11-02 15:14:23|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
2024-11-02 15:14:33|06679|101455|IKAI|133.06B|133060000000|10|4769854|-80|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2024-11-02 15:14:44|06680|101456|DILD|1.88T|1880000000000|181|54778166|-6.7|32|2024-11-20|15/09/2024|||||181|1|2024-07-31|15/06/2024|||||173|1
2024-11-02 15:14:54|06681|101457|INTA|43.47B|43470000000|13|2717723|-74|31|2024-10-30|15/09/2024|||||13|1|2024-07-31|15/06/2024|||||7|1
2024-11-02 15:15:02|06682|101458|ICON|40.32B|40320000000|37|153400|-30.19|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2024-11-02 15:15:11|06683|1153173|IRRA|693.6B|693600000000|460|2821897|-4.96|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2024-11-02 15:15:22|06684|101459|PSAB|8.15T|8150000000000|308|286630397|246.07|21|2024-12-02|15/09/2024|||||308|1|2024-08-02|15/06/2024|||||218|1
2024-11-02 15:15:30|06685|101468|JIHD|2.21T|2210000000000|950|548611|141.12|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2024-11-02 15:15:40|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
2024-11-02 15:15:49|06687|945179|JSPT|10.16T|10160000000000|4380|40315|394.92|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2024-11-02 15:15:59|06688|101450|SIDO|18.15T|18150000000000|605|33982249|22.97|34|2025-02-10|15/12/2024||15.27||1319310000000|605|1|2024-10-24|15/09/2024||5.18|730000000000|730000000000|665|1
2024-11-02 15:16:08|06689|101461|JPFA|20.35T|20350000000000|1750|23399951|45.83|33|2024-10-28|15/09/2024|||13631000000000|13617500000000|1680|1|2024-07-31|15/06/2024|||13723000000000|13723250000000|1540|1
2024-11-02 15:16:19|06690|1057069|IPCM|1.42T|1420000000000|270|715903|-3.57|31|2024-11-04|15/09/2024|||||270|1|2024-07-31|15/06/2024|||||270|1
2024-11-02 15:16:30|06691|101462|JSMR|34.69T|34689999999999.996|4780|6010828|11.42|43|2024-11-27|15/09/2024||111.04||4547530000000|4780|1|2024-07-31|15/06/2024||111.04|4895000000000|5961450000000|5325|1
2024-11-02 15:16:38|06692|1131181|JAST|58.46B|58460000000|54|489131|8|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2024-11-02 15:16:48|06693|101463|JTPE|1.7T|1700000000000|248|19941048|-31.87|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2024-11-02 15:16:57|06694|101460|JAWA|1.9T|1900000000000|117|5784935|-35.71|31|2024-10-30|15/09/2024|||||120|1|2024-07-30|15/06/2024|||||86|1
2024-11-02 15:17:08|06695|101464|JKON|1.6T|1600000000000|98|45313388|-3.92|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2024-11-02 15:17:21|06696|101466|JRPT|8.46T|8460000000000.001|655|710303|-8.39|32|2024-11-04|15/09/2024|||||655|1|2024-08-01|15/06/2024|||||665|1
2024-11-02 15:17:33|06697|1088205|RISE|10.84T|10840000000000|990|224306|2.59|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2024-11-02 15:17:41|06698|1073106|HELI|236.53B|236530000000|284|5872985|259.49|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2024-11-02 15:17:52|06699|101467|JECC|457.38B|457380000000|605|41697|-81.67|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2024-11-02 15:18:02|06700|101238|KBLM|353.92B|353920000000|316|475725|13.67|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2024-11-02 15:18:13|06701|101470|KLBF|72.6T|72600000000000|1570|30324240|-1.57|43|2024-11-04|15/09/2024||17.26|||1570|1|2024-07-30|15/06/2024|18.08|16.96|7965000000000|7965000000000|1560|1
2024-11-02 15:18:25|06702|1052430|ZINC|378.75B|378750000000|15|5234878|-70|30|2024-11-04|15/09/2024|||||15|1|2024-08-01|15/06/2024|||||14|1
2024-11-02 15:18:41|06703|1159436|KBAG|135.85B|135850000000|19|4827668|-62|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2024-11-02 15:18:50|06704|101469|KIJA|3.96T|3960000000000|193|172204956|55.65|31|2024-11-13|15/09/2024|||||193|1|2024-08-05|15/06/2024|||||132|1
2024-11-02 15:18:59|06705|101239|KICI|37.54B|37540000000|136|3882631|-4.23|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2024-11-02 15:19:08|06706|101471|KDSI|747.23B|747230000000|1845|20020|6.34|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2024-11-02 15:19:16|06707|1177100|RSGK|1.12T|1120000000000|1200|14703|-6.61|0||
2024-11-02 15:19:27|06708|1152348|KEEN|2.38T|2380000000000|650|1184043|-20.25|0||
2024-11-02 15:19:37|06709|101472|KIAS|358.3B|358300000000|24|611246|50|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2024-11-02 15:19:43|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|10|2019-10-27|15/09/2019|-2||||50|1|2019-08-23|15/06/2019|-1.88||382900000||50|1
2024-11-02 15:19:55|06711|101474|KAEF|3.79T|3790000000000|680|3871348|-2.86|32|2024-10-30|15/09/2024|||||700|1|2024-07-31|15/06/2024|||||605|1
2024-11-02 15:20:05|06712|962004|KINO|1.72T|1720000000000|1245|16895|-11.39|32|2024-11-04|15/09/2024|||||1245|1|2024-07-31|15/06/2024|||||1325|1
2024-11-02 15:20:18|06713|1052236|KIOS|53.79B|53790000000|50|5654674|-12.28|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2024-11-02 15:20:27|06714|1025103|KMTR|2.79T|2790000000000|340|405658|17.24|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2024-11-02 15:20:36|06715|101475|KBLI|1.58T|1580000000000|394|565134|17.26|31|2024-11-20|15/09/2024|||||394|1|2024-07-31|15/06/2024|||||396|1
2024-11-02 15:20:42|06716|101476|KOBX|427.23B|427230000000|188|8195652|13.94|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2024-11-02 15:20:50|06717|101240|KOIN|72.58B|72580000000|74|3371|-5.13|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2024-11-02 15:20:57|06718|1097709|SATU|283.25B|283250000000|206|22490043|50.36|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2024-11-02 15:21:06|06719|101477|KRAS|2.71T|2710000000000|140|30692743|-14.63|22|2024-10-28|15/09/2024|||||157|1|2024-08-07|15/06/2024|||||101|1
2024-11-02 15:21:15|06720|101478|KREN|127.44B|127440000000|7|4252178|-86|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2024-11-02 15:21:22|06721|1141288|KJEN|35.5B|35500000000|71|12594768|-43.65|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2024-11-02 15:21:30|06722|1165986|KMDS|564B|564000000000|705|1931838|55.97|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2024-11-02 15:21:37|06723|1174268|LABA|426.78B|426780000000|422|40221295|727.45|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2024-11-02 15:21:47|06724|1156770|TAMA|18B|18000000000|15|286695|-50|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2024-11-02 15:21:55|06725|101480|LMPI|116.99B|116990000000|116|292167|-4.92|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2024-11-02 15:22:04|06726|101481|LTLS|1.49T|1490000000000|1005|305037|-3.37|31|2024-11-19|15/09/2024|||||1005|1|2024-07-26|15/06/2024|||||1000|1
2024-11-02 15:22:15|06727|1057991|LCKM|294B|294000000000|294|35964|2.08|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2024-11-02 15:22:24|06728|101486|LPPS|243.3B|243300000000|94|10710415|40.3|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2024-11-02 15:22:32|06729|101482|LAPD|51.56B|51560000000|13|3358006|-71.11|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2024-11-02 15:22:38|06730|1173015|LUCY|171.17B|171170000000|113|450615|-5.87|0||
2024-11-02 15:22:46|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
2024-11-02 15:22:57|06732|102980|LINK|3.71T|3710000000000|1350|132911|-14.29|37|2024-11-27|15/09/2024|||||1350|1|2024-07-31|15/06/2024|||||1300|1
2024-11-02 15:23:11|06733|102975|LION|197.66B|197660000000|380|2427|-37.7|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2024-11-02 15:23:19|06734|101242|LMSH|40.51B|40510000000|422|1416|-6.22|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2024-11-02 15:23:28|06735|101483|LPCK|1.98T|1980000000000|740|610985|-9.2|31|2024-10-28|15/09/2024|||||845|1|2024-09-18|15/06/2024|||||755|1
2024-11-02 15:23:39|06736|101484|LPGI|1.06T|1060000000000|354|320795|-92.82|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2024-11-02 15:23:51|06737|101485|LPKR|8.51T|8510000000000|120|232899036|41.18|43|2024-11-04|15/09/2024||1.58|||120|1|2024-09-19|15/06/2024||1.58|3395000000000||95|1
2024-11-02 15:24:00|06738|101487|LEAD|506.2B|506200000000|125|21731894|92.31|21|2024-10-31|15/09/2024|||||114|1|2024-08-21|15/06/2024|||||89|1
2024-11-02 15:24:08|06739|101243|||||||5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2024-11-02 15:24:17|06740|1056016|MCAS|1.04T|1040000000000|1195|848640|-82.1|31|2024-11-04|15/09/2024|||||1195|1|2024-07-30|15/06/2024|||||955|1
2024-11-02 15:24:27|06741|1095932|MOLI|653.77B|653770000000|240|642154|-38.14|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2024-11-02 15:24:35|06742|943659|MGNA|68.21B|68209999999.99999|20|353670|-60|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2024-11-02 15:24:47|06743|1096528|MPRO|19.98T|19980000000000|2010|33775|-32.09|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2024-11-02 15:24:55|06744|101489|ABBA|114.14B|114140000000|29|1617494|-60.27|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2024-11-02 15:25:06|06745|963746|MARI|262.63B|262630000000|50|51896770|-28.57|31|2024-11-04|15/09/2024|||||50|1|2024-08-22|15/06/2024|||||50|1
2024-11-02 15:25:18|06746|1088700|MGRO|2.36T|2360000000000|670|7711215|5.51|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2024-11-02 15:25:27|06747|1158997|AMAN|433.83B|433830000000|112|2605789|-15.79|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2024-11-02 15:25:36|06748|1052365|MTWI|476.69B|476690000000|163|5255040|101.23|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2024-11-02 15:25:47|06749|101490|MAIN|1.71T|1710000000000|765|6861917|59.38|33|2024-10-31|15/09/2024|||2954000000000||885|1|2024-08-01|15/06/2024|||3244000000000||890|1
2024-11-02 15:25:55|06750|1052879|AKSI|374.4B|374400000000|520|6588857|207.69|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2024-11-02 15:26:05|06751|101244|MFIN|16.87T|16870000000000.002|3350|415597|17.13|33|2024-11-07|15/09/2024|||||3350|1|2024-07-31|15/06/2024|||||3260|1
2024-11-02 15:26:15|06752|101491|TCID|945.01B|945010000000|2350|65563|-18.69|33|2024-11-25|15/09/2024|||||2350|1|2024-08-21|15/06/2024|||||2480|1
2024-11-02 15:26:24|06753|1088206|MAPA|30.93T|30930000000000|1085|26243452|44.67|27|2024-11-08|15/09/2024||12.86|||1085|1|2024-07-30|15/06/2024|12.85|13.36|4194000000000|4194000000000|785|1
2024-11-02 15:26:34|06754|1025107|MAPB|3.41T|3410000000000|1430|4475|-23.12|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2024-11-02 15:26:42|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
2024-11-02 15:26:52|06756|1025109|MARK|4.5T|4500000000000|1185|18710782|159.87|31|2024-11-04|15/09/2024|||||1185|1|2024-07-25|15/06/2024|||||870|1
2024-11-02 15:27:00|06757|101492|MBTO|111.28B|111280000000|104|5490474|-16.8|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2024-11-02 15:27:11|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
2024-11-02 15:27:20|06759|101245|MREI|515.2B|515200000000.00006|995|131948|-47.49|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2024-11-02 15:27:30|06760|101493|LPPF|3.42T|3420000000000|1515|2236871|-20.47|39|2024-10-30|15/09/2024|||2248500000000|2248000000000|1575|1|2024-07-31|15/06/2024|||3490000000000|2920670000000|1440|1
2024-11-02 15:27:41|06761|101494|MPPA|1.37T|1370000000000|106|112006392|65.62|34|2024-10-29|15/09/2024|||||86|1|2024-07-30|15/06/2024|||||50|1
2024-11-02 15:27:50|06762|101495|MYOR|55.9T|55900000000000|2500|9628546|-5.3|33|2024-11-04|15/09/2024||||8959000000000|2500|1|2024-07-25|15/06/2024|||7462000000000|7462030000000|2510|1
2024-11-02 15:27:59|06763|1089909|FILM|30.15T|30150000000000|3170|8460220|45.41|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2024-11-02 15:28:07|06764|101496|MEDC|31.71T|31710000000000|1265|56031136|2.85|27|2024-10-31|15/09/2024|0.0043||||1285|1|2024-08-02|15/06/2024|0.0051||609000000|609000000|1340|1
2024-11-02 15:28:21|06765|101497|MNCN|4.21T|4210000000000|318|66846739|-30.87|43|2024-10-31|15/09/2024|||2304000000000||320|1|2024-07-30|15/06/2024|||2018000000000|2150000000000|340|1
2024-11-02 15:28:30|06766|1076873|HEAL|21.59T|21590000000000|1450|11347792|-3.33|30|2024-10-25|15/09/2024|||1682000000000|1682000000000|1485|1|2024-07-24|15/06/2024|||1638000000000|1638000000000|1330|1
2024-11-02 15:28:40|06767|954961|MMLP|3.75T|3750000000000|545|1942391|60.29|32|2024-10-31|15/09/2024|||||535|1|2024-07-25|15/06/2024|||||346|1
2024-11-02 15:28:51|06768|1115772|ZONE|761.4B|761400000000|875|46466|-21.88|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2024-11-02 15:28:58|06769|1163148|EPAC|26.43B|26430000000|8|1254298|-20|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2024-11-02 15:29:06|06770|101498|EMDE|576.2B|576200000000|172|2660725|35.43|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2024-11-02 15:29:14|06771|1024518|MPOW|67.81B|67810000000|83|20263187|31.75|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2024-11-02 15:29:24|06772|1128812|HRME|208.56B|208560000000|35|403378|-30|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2024-11-02 15:29:34|06773|945178|MERK|1.65T|1650000000000|3680|18162|-17.67|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2024-11-02 15:29:43|06774|954960|MDKA|57.36T|57360000000000|2350|40083432|-2.08|21|2024-11-19|15/09/2024||||534310000|2350|1|2024-09-30|15/06/2024|0.0001||553000000|544780000|2700|1
2024-11-02 15:29:51|06775|1128657|MTPS|31.27B|31270000000|15|569462|-70|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2024-11-02 15:30:00|06776|1158998|CARE|4.32T|4320000000000.0005|130|34299394|-51.85|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2024-11-02 15:30:08|06777|101246|MTSM|56.35B|56350000000|242|32084|-19.33|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2024-11-02 15:30:26|06778|101499|MTDL|7.86T|7860000000000|640|4103551|26.73|31|2024-11-04|15/09/2024|||||640|1|2024-07-25|15/06/2024|||||660|1
2024-11-02 15:30:36|06779|101247|MKPI|25.32T|25320000000000|26700|15042|-1.02|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2024-11-02 15:30:45|06780|101500|MTLA|3.38T|3380000000000|442|33577|14.51|32|2024-10-28|15/09/2024|||||440|1|2024-07-31|15/06/2024|||||420|1
2024-11-02 15:30:53|06781|101501|MIDI|15.31T|15310000000000|458|18087794|-2.14|29|2024-11-26|15/09/2024|||||458|1|2024-08-01|15/06/2024|||4991000000000|4991000000000|424|1
2024-11-02 15:31:05|06782|101502|SDPC|184.73B|184730000000|145|1972705|-9.94|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2024-11-02 15:31:16|06783|101503|PADI|113.07B|113070000000|10|1118888|0|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2024-11-02 15:31:27|06784|101504|MAPI|26.55T|26550000000000|1605|24879477|-6.14|43|2024-11-04|15/09/2024||26.03||9623000000000|1605|1|2024-07-30|15/06/2024|31.43|27.76|9205000000000|9395820000000|1380|1
2024-11-02 15:31:36|06785|951639|KOPI|404.41B|404410000000|580|488543|69.59|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2024-11-02 15:31:45|06786|101505|MIRA|31.69B|31690000000|8|2076665|-11.11|32|2024-10-30|15/09/2024|||||8|1|2024-08-01|15/06/2024|||||5|1
2024-11-02 15:31:56|06787|101506|MITI|609.01B|609010000000|172|2936728|-44.52|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2024-11-02 15:32:06|06788|948393|MIKA|38.94T|38940000000000|2800|11604834|3.7|33|2024-10-29|15/09/2024|20.05|20.05|1166000000000|1166000000000|2780|1|2024-07-18|15/06/2024|23.11|22.4|1209000000000|1209000000000|2910|1
2024-11-02 15:32:18|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
2024-11-02 15:32:26|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
2024-11-02 15:32:36|06791|101507|MPMX|4.44T|4440000000000|1015|4174262|1.5|40|2024-10-30|15/09/2024|||||1020|1|2024-07-31|15/06/2024|||||995|1
2024-11-02 15:32:45|06792|101508|MBSS|1.87T|1870000000000|1070|659537|-10.83|31|2024-10-28|15/09/2024|||||1220|1|2024-07-26|15/06/2024|||||995|1
2024-11-02 15:32:51|06793|943662|MBAP|4.05T|4050000000000|3300|177828|-29.79|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2024-11-02 15:33:01|06794|101509|BHIT|3.43T|3430000000000|41|20221688|-18|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2024-11-02 15:33:10|06795|101510|BCAP|3.07T|3070000000000|72|95961580|44|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2024-11-02 15:33:19|06796|101511|KPIG|16.29T|16290000000000|167|225492746|149.25|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2024-11-02 15:33:29|06797|101512|MSKY|947.33B|947330000000|95|51315062|-27.48|40|2024-10-30|15/09/2024|||||94|1|2024-07-31|15/06/2024|||||86|1
2024-11-02 15:33:40|06798|1081669|MSIN|77.36T|77360000000000|1275|2885616|-57.5|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2024-11-02 15:33:48|06799|1141298|IPTV|1.22T|1220000000000|29|7245331|-42|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2024-11-02 15:33:58|06800|101513|MDRN|53.43B|53430000000|7|1180305|16.67|31|2024-10-28|15/09/2024|||||8|1|2024-08-01|15/06/2024|||||5|1
2024-11-02 15:34:08|06801|101514|MDLN|764.52B|764520000000|61|13073123|-10.29|32|2024-10-30|15/09/2024|||||54|1|2024-07-26|15/06/2024|||||50|1
2024-11-02 15:34:16|06802|1166257|ENZO|86.5B|86500000000|40|144391|-20|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2024-11-02 15:34:24|06803|1155743|KEJU|2.57T|2570000000000|1710|94752|48.7|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2024-11-02 15:34:34|06804|101515|MLIA|2.18T|2180000000000.0002|330|4063255|-19.51|32|2024-11-04|15/09/2024|||||330|1|2024-07-31|15/06/2024|||||356|1
2024-11-02 15:34:43|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
2024-11-02 15:34:51|06806|101300|AMAG|1.74T|1740000000000|352|121443|7.32|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2024-11-02 15:35:02|06807|101517|MLBI|13.91T|13910000000000|6600|186429|-19.27|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2024-11-02 15:35:10|06808|101518|MICE|288.85B|288850000000|488|73139|-6.15|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2024-11-02 15:35:18|06809|101519|LPIN|175.1B|175100000000|412|213437|13.19|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2024-11-02 15:35:27|06810|101248|MFMI|988.64B|988640000000|1305|25217|81.25|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2024-11-02 15:35:35|06811|101520|MLPL|2.89T|2890000000000|185|217348680|153.42|31|2024-10-29|15/09/2024|||||191|1|2024-07-29|15/06/2024|||||52|1
2024-11-02 15:35:43|06812|101521|MLPT|31.73T|31730000000000|16925|924145|947.99|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2024-11-02 15:35:53|06813|101522|MASA|56.93T|56930000000000|6200|90400|159.41|31|2024-10-29|15/09/2024|||||6200|1|2024-09-27|15/06/2024|||||6200|1
2024-11-02 15:36:02|06814|101523|MRAT|152.37B|152370000000|356|1983180|-42.58|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2024-11-02 15:36:10|06815|1096519|CITY|729.7B|729700000000|135|23687908|68.75|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2024-11-02 15:36:17|06816|1088701|NFCX|778.33B|778330000000|1175|74702|-81.05|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2024-11-02 15:36:27|06817|101524|ROTI|5.62T|5620000000000|985|868655|-23.94|33|2024-11-04|15/09/2024|||||985|1|2024-07-31|15/06/2024|0.00||972000000000|972030000000|1010|1
2024-11-02 15:36:36|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
2024-11-02 15:36:45|06819|1084858|SKYB|29.84B|29840000000|51|0|0|11|2019-11-04|15/09/2019|1.62||2080000000||67|1|2019-07-31|15/06/2019|0.19||1110000000||188|1
2024-11-02 15:36:54|06820|101527|DGIK|436.98B|436980000000|85|9298932|3.66|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2024-11-02 15:37:02|06821|1172506|NPGF|132.85B|132850000000|41|479206|-19.61|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2024-11-02 15:37:13|06822|101528|NRCA|1.07T|1070000000000.0001|442|1057326|33.94|31|2024-10-31|15/09/2024|||||430|1|2024-07-30|15/06/2024|||||346|1
2024-11-02 15:37:21|06823|1153026|NZIA|167.01B|167010000000|76|8301874|-28.3|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2024-11-02 15:37:29|06824|101529|META|4.12T|4120000000000|238|241032608|-1.65|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2024-11-02 15:37:36|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
2024-11-02 15:37:45|06826|997895|PORT|2.21T|2210000000000|785|316217|0.64|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2024-11-02 15:37:54|06827|1114107|DIVA|169.4B|169400000000|121|2050694|-42.92|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2024-11-02 15:38:04|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
2024-11-02 15:38:12|06829|1153000|OPMS|55.31B|55310000000|69|12795258|32.69|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2024-11-02 15:38:20|06830|101608|TKIM|21.25T|21250000000000|6825|2288006|-7.46|21|2024-11-18|15/09/2024|||||6825|1|2024-08-05|15/06/2024|||||8000|1
2024-11-02 15:38:30|06831|101532|APIC|12.53T|12530000000000|1065|5418655|-2.29|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2024-11-02 15:38:41|06832|1163264|UANG|889.35B|889350000000|735|204533|25.64|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2024-11-02 15:38:50|06833|101533|PWON|22.44T|22440000000000|466|55537208|15.35|33|2024-11-04|15/09/2024||10.82||1707460000000|466|1|2024-07-28|15/06/2024|8.66|8.66|1548480000000|1731000000000|408|1
2024-11-02 15:39:00|06834|1155744|PSGO|3.09T|3090000000000|164|310588|19.71|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2024-11-02 15:39:06|06835|1174977|NICL|2.89T|2890000000000|272|13720837|8.8|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2024-11-02 15:39:16|06836|101534|PBRX|494.09B|494090000000|23|8492185|-54|21|2024-10-30|15/09/2024|||||23|1|2024-08-08|15/06/2024|||||18|1
2024-11-02 15:39:25|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
2024-11-02 15:39:36|06838|1174310|MGLV|131.44B|131440000000|69|143957|-17.86|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2024-11-02 15:39:43|06839|1057073|PBID|3.98T|3980000000000|530|1067820|-61.73|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2024-11-02 15:39:52|06840|943654|PEGE|357.01B|357010000000|126|12544002|-38.24|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2024-11-02 15:40:00|06841|1168365|PMMP|341.66B|341660000000|132|23430949|-53.52|17|2024-11-04|15/09/2024|||||132|1|2024-09-23|15/06/2024|||||194|1
2024-11-02 15:40:10|06842|101535|PNLF|15.05T|15050000000000|470|164908138|78.03|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2024-11-02 15:40:23|06843|101537|PANS|1.18T|1180000000000|1655|174746|4.42|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2024-11-02 15:40:33|06844|101536|PNIN|4.62T|4620000000000|1135|3103423|15.82|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2024-11-02 15:40:41|06845|101538|PANR|707.63B|707630000000|510|1786894|-19.48|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
2024-11-02 15:40:49|06846|991136|PBSA|1T|1000000000000|334|1382518|-2.91|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2024-11-02 15:40:58|06847|101540|PICO|100.03B|100030000000|176|10282089|34.35|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2024-11-02 15:41:07|06848|101541|NIKL|701.49B|701490000000|278|3316819|-17.26|31|2024-10-28|15/09/2024|||||308|1|2024-07-18|15/06/2024|||||278|1
2024-11-02 15:41:13|06849|101542|BBRM|763.15B|763150000000|90|8844735|32.35|5|2018-05-25|15/03/2018|-0||5080000||74|1|2018-03-29|15/12/2017|-0.15||4600000||74|1
2024-11-02 15:41:24|06850|101253|NELY|1.1T|1100000000000|468|1421986|-9.13|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2024-11-02 15:41:33|06851|1056131|PSSI|2.24T|2240000000000|428|1043457|-15.25|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2024-11-02 15:41:41|06852|101250|PGLI|92.72B|92720000000|190|775462|13.77|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2024-11-02 15:41:51|06853|101531|PJAA|1.01T|1010000000000|630|372963|-31.89|31|2024-10-28|15/09/2024|||||635|1|2024-07-25|15/06/2024|||||725|1
2024-11-02 15:42:00|06854|101549|PTPP|2.76T|2760000000000|446|82420877|-20.36|33|2024-11-04|15/09/2024|||||446|1|2024-08-07|15/06/2024|||||370|1
2024-11-02 15:42:09|06855|998095|KONI|422.76B|422760000000|1355|15527|6.27|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2024-11-02 15:42:23|06856|101543|GPRA|436.22B|436220000000|102|6235195|6.25|31|2024-11-27|15/09/2024|||||102|1|2024-07-30|15/06/2024|||||94|1
2024-11-02 15:42:31|06857|101544|PKPK|978B|978000000000|815|2857077|159.55|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2024-11-02 15:42:38|06858|1156527|TRIN|591.69B|591690000000|130|2595934|8.33|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2024-11-02 15:43:44|06859|101530|PGAS|37.09T|37090000000000|1530|50120063|24.39|0||
2024-11-02 15:43:57|06860|101488|LSIP|8.05T|8050000000000.001|1180|23928368|26.2|43|2024-11-04|15/09/2024|||||1180|1|2024-07-31|15/06/2024|||921250000000|921500000000|860|1
2024-11-02 15:44:07|06861|101546|PTRO|18.08T|18080000000000|17925|8236826|368.02|8|2024-10-25|15/09/2024|||||17000|1|2024-07-31|15/06/2024|||||7800|1
2024-11-02 15:44:20|06862|1116267|PEHA|320.88B|320880000000|382|156625|-30.55|25|2024-11-28|15/09/2024|||||382|1|2024-07-26|15/06/2024|||||350|1
2024-11-02 15:44:30|06863|101254|RODA|421.36B|421360000000|31|237664|-43.64|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2024-11-02 15:44:40|06864|1165603|PNGO|1.45T|1450000000000|1850|50274|21.31|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2024-11-02 15:44:48|06865|101255|PTSP|208.66B|208660000000|945|123666|-39.62|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2024-11-02 15:44:55|06866|1166256|PLAN|21.52B|21520000000|24|292773|-11.11|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2024-11-02 15:45:05|06867|101256|PLIN|9.33T|9330000000000|2640|1739|-8.97|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2024-11-02 15:45:11|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
2024-11-02 15:45:21|06869|1117907|POLI|1.7T|1700000000000|845|2697|1.81|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2024-11-02 15:45:30|06870|1088678|POLL|931.71B|931710000000|112|33200|-24.83|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2024-11-02 15:45:39|06871|101548|ADMG|493.93B|493930000000|127|299435|-13.01|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2024-11-02 15:45:49|06872|1097904|POLA|43.56B|43560000000|13|5239802|-74|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2024-11-02 15:46:00|06873|101257|POOL|43.56B|43560000000|13|2044506|-72|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2024-11-02 15:46:14|06874|1055263|PPRE|758.72B|758720000000|75|9263537|-10.71|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2024-11-02 15:46:25|06875|953597|PPRO|1.3T|1300000000000|21|14719651|-58|33|2024-10-29|15/09/2024|||||21|1|2024-08-05|15/06/2024|||||12|1
2024-11-02 15:46:35|06876|1163262|PGUN|2.43T|2430000000000|424|12027|0|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2024-11-02 15:46:46|06877|101258|PSDN|122.4B|122400000000|85|2566331|2.41|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2024-11-02 15:46:53|06878|1096064|PANI|292.93T|292930000000000|17350|14593909|327.34|17|2024-08-27|15/06/2024|||||5925|1|2024-06-26|15/03/2024|||||5075|1
2024-11-02 15:47:00|06879|1156724|PTPW|843.06B|843060000000|960|61462|4.92|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2024-11-02 15:47:08|06880|101550|PRAS|68B|68000000000|97|18150|-23.62|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2024-11-02 15:47:15|06881|1177038|MCOL|19.47T|19470000000000|5475|47455|-0.9|0||
2024-11-02 15:47:24|06882|1057208|PCAR|58.33B|58330000000|50|33015|-38.27|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2024-11-02 15:47:33|06883|1163501|PPGL|81.74B|81740000000|106|661180|-0.93|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2024-11-02 15:47:41|06884|962001|BIMA|68.12B|68120000000.00001|112|8361105|-15.79|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2024-11-02 15:47:51|06885|994054|PRDA|2.79T|2790000000000|2980|956477|-52.89|31|2024-11-04|15/09/2024|||||2980|1|2024-07-31|15/06/2024|||||2850|1
2024-11-02 15:47:59|06886|986049|OASA|837.83B|837830000000|132|160479388|-2.94|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2024-11-02 15:48:09|06887|101259|PALM|6.2T|6200000000000|394|725357|-11.67|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
2024-11-02 15:48:18|06888|101588|STAR|240B|240000000000|50|65161|-56.52|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2024-11-02 15:48:28|06889|1010638|CSIS|66.66B|66660000000|51|565954|-8.93|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2024-11-02 15:48:36|06890|1075239|DFAM|98.79B|98790000000|52|1910028|-18.75|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2024-11-02 15:48:46|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
2024-11-02 15:48:55|06892|1088204|IPCC|1.3T|1300000000000|715|1766240|-1.38|27|2024-11-29|15/09/2024||||200570000000|715|1|2024-07-26|15/06/2024|||184620000000|184620000000|680|1
2024-11-02 15:49:02|06893|1010639|TAMU|487.5B|487500000000|13|10999851|62.5|7|2018-07-30|15/03/2017|-0||3730000||422|1|2018-07-30|15/03/2018|-0||3900000||422|1
2024-11-02 15:49:10|06894|1078226|PZZA|589.08B|589080000000|196|169375|-52.2|29|2024-11-04|15/09/2024|||||196|1|2024-07-31|15/06/2024|||||230|1
2024-11-02 15:49:20|06895|101578|SIPD|1.75T|1750000000000|950|8140|-8.65|32|2024-10-28|15/09/2024|||||885|1|2024-08-28|15/06/2024|||||960|1
2024-11-02 15:49:28|06896|1076784|SPTO|1.69T|1690000000000|625|2246865|11.61|30|2024-11-08|15/09/2024|||||625|1|2024-07-25|15/06/2024|||||525|1
2024-11-02 15:49:38|06897|101251|TMAS|8.13T|8130000000000.001|143|6536825|-5.3|33|2024-11-27|15/09/2024|||||143|1|2024-07-24|15/06/2024|||||158|1
2024-11-02 15:49:46|06898|1084863|TNCA|96.98B|96980000000|230|9348054|27.07|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2024-11-02 15:49:55|06899|1123886|COCO|80.98B|80980000000|91|3424795|-41.29|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2024-11-02 15:50:02|06900|101260|PNSE|362.21B|362210000000|454|1257|15.82|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2024-11-02 15:50:10|06901|101551|PUDP|142.37B|142370000000|216|1900255|-58.86|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2024-11-02 15:50:21|06902|953932|||||||33|2024-11-04|15/09/2024|||||163|1|2024-08-01|15/06/2024|||655000000000||158|1
2024-11-02 15:50:27|06903|1165982|PURI|222B|222000000000|222|1209965|-13.28|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2024-11-02 15:50:35|06904|1156089|PMJS|1.75T|1750000000000|127|854797|-15.33|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2024-11-02 15:50:43|06905|1156644|PURA|94.53B|94530000000|15|1808054|-70|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2024-11-02 15:50:55|06906|101552|PYFA|3.08T|3080000000000|274|129824738|53.76|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
2024-11-02 15:51:04|06907|953933|HDFA|961.74B|961740000000|147|1425895|38.68|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2024-11-02 15:51:15|06908|101553|RUIS|137.83B|137830000000|179|1046097|-27.24|31|2024-11-07|15/09/2024|||||179|1|2024-07-29|15/06/2024|||||178|1
2024-11-02 15:51:25|06909|101554|RALS|2.28T|2280000000000|384|10180029|-21.63|40|2024-10-31|15/09/2024|||||392|1|2024-07-29|15/06/2024|||1139000000000|1441000000000|430|1
2024-11-02 15:51:34|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
2024-11-02 15:51:42|06911|950067|PSKT|207.02B|207020000000|20|521437|-60|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2024-11-02 15:51:54|06912|101261|RELI|824.4B|824400000000|458|4122|-11.07|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2024-11-02 15:52:02|06913|1155912|REAL|53.07B|53070000000|8|4059491|-84|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2024-11-02 15:52:12|06914|101557|KKGI|2.76T|2760000000000|570|12303522|52.98|33|2024-10-28|15/09/2024|||||585|1|2024-07-23|15/06/2024|||||540|1
2024-11-02 15:52:21|06915|101262|RICY|50.7B|50700000000|79|6279986|-33.61|32|2024-11-25|15/09/2024|||||79|1|2024-08-21|15/06/2024|||||85|1
2024-11-02 15:52:30|06916|101263|RIGS|362.43B|362430000000|595|498432|9.17|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2024-11-02 15:52:36|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
2024-11-02 15:52:45|06918|101559|RBMS|79.69B|79690000000|30|378234|-40|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2024-11-02 15:52:52|06919|1166029|ROCK|398.98B|398980000000|278|1284|-20.57|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2024-11-02 15:53:02|06920|945177|RDTX|3.92T|3920000000000|14600|4240|9.98|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2024-11-02 15:53:10|06921|1084857|PRIM|206.08B|206080000000|61|10888629|-39.6|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2024-11-02 15:53:19|06922|1156446|INDO|455.82B|455820000000|104|3107337|8.33|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2024-11-02 15:53:29|06923|101560|RAJA|7.44T|7440000000000|1760|10955117|90.27|21|2024-11-27|15/09/2024|||||1760|1|2024-09-23|15/06/2024|||||1280|1
2024-11-02 15:53:38|06924|101561|SIMP|6.51T|6510000000000|420|5707135|8.81|33|2024-11-27|15/09/2024|||||420|1|2024-08-09|15/06/2024|||||370|1
2024-11-02 15:53:44|06925|101562|MYOH|3T|3000000000000|1360|79062|-26.09|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2024-11-02 15:53:55|06926|101563|SGRO|3.82T|3820000000000|2100|76783|3.96|32|2024-10-28|15/09/2024|||||2150|1|2024-07-26|15/06/2024|||||2000|1
2024-11-02 15:54:04|06927|101264|SMDR|5.47T|5470000000000|334|23078538|15.17|31|2024-10-30|15/09/2024|||||334|1|2024-07-29|15/06/2024|||||346|1
2024-11-02 15:54:14|06928|1009374|MINA|150.94B|150940000000|23|363624|-54|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2024-11-02 15:54:22|06929|1031326|603580|2.99B|2990000000|22.91|7065648|68.7|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2024-11-02 15:54:31|06930|996071|603089|1.85B|1850000000|8.26|2219299|-35.16|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
2024-11-02 15:54:39|06931|1141900|688012|117.35B|117350000000|188.61|9146736|13.5|25|2024-10-30|15/09/2024|0.64|0.6393|2060000000|2060000000|180.30000305176|1|2024-08-22|15/06/2024|0.43|0.6169|1840000000|1950000000|142.11000061035|1
2024-11-02 15:54:49|06932|100586|600391|6.49B|6490000000|19.67|8714730|4.63|33|2024-10-31|15/09/2024|||||19.989999771118|1|2024-08-30|15/06/2024|||1150000000||14.39999961853|1
2024-11-02 15:55:00|06933|100983|600893|111.48B|111480000000|41.82|18966586|20.66|33|2024-10-31|15/09/2024|||7410000000||43.5|1|2024-08-31|15/06/2024|||12280000000|12280000000|35.5|1
2024-11-02 15:55:12|06934|100643|600469|4.62B|4620000000|6.34|10970585|9.69|32|2024-10-29|15/09/2024|||||6.9699997901917|1|2024-08-31|15/06/2024|||||5.5|1
2024-11-02 15:55:22|06935|100415|600151|10.94B|10940000000|7.63|47298719|14.56|31|2024-10-30|15/09/2024|||||8.1599998474121|1|2024-08-31|15/06/2024|||||5.1100001335144|1
2024-11-02 15:55:31|06936|100950|600855|5.58B|5580000000|11.91|19936988|10.28|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
2024-11-02 15:55:41|06937|100659|600501|9.33B|9330000000|21.62|45000907|56.55|32|2024-10-30|15/09/2024|||||20.739999771118|1|2024-08-31|15/06/2024|||||14.470000267029|1
2024-11-02 15:55:49|06938|101047|||||||33|2024-10-30|15/09/2024|0.26|0.1545|48630000000|49460000000|7.1100001335144|1|2024-08-29|15/06/2024|-0.0285|-0.2154|39430000000|39120000000|6.8400001525879|1
2024-11-02 15:55:59|06939|100489|600271|17.88B|17880000000|9.65|18835644|-11.22|33|2024-10-31|15/09/2024||0.1479||6780000000|10.329999923706|1|2024-08-31|15/06/2024||0.15|2700000000|6780000000|7.8400001525879|1
2024-11-02 15:56:09|06940|101096|601600|123.47B|123470000000|7.94|181279502|28.69|33|2024-10-29|15/09/2024|0.116|0.1527|63060000000|62410000000|8.579999923706|1|2024-08-28|15/06/2024|0.28|0.28|61760000000|61760000000|6.8899998664856|1
2024-11-02 15:56:18|06941|100512|600298|31.51B|31510000000|36.74|10558197|7.11|32|2024-10-31|15/09/2024|0.32|0.31|3740000000|3610000000|35.830001831055|1|2024-08-08|15/06/2024|0.42|0.35|3690000000|3690000000|29.610000610352|1
2024-11-02 15:56:27|06942|994536|603031|6.05B|6050000000|28.64|3667503|-8.65|32|2024-10-30|15/09/2024|||||29.719999313354|1|2024-08-13|15/06/2024|||||24.819999694824|1
2024-11-02 15:56:37|06943|100285|600012|20.09B|20090000000|13.85|5541817|34.6|33|2024-10-28|15/09/2024|0.2479||1990000000||14.300000190735|1|2024-08-30|15/06/2024|||||15.039999961853|1
2024-11-02 15:56:48|06944|996081|603429|3.64B|3640000000|7.25|11837659|-15.11|31|2024-10-30|15/09/2024|||||6.6500000953674|1|2024-07-26|15/06/2024|||||3.670000076294|1
2024-11-02 15:56:57|06945|1162062|603815|4.23B|4230000000.0000005|6.83|9283810|-7.33|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
2024-11-02 15:57:06|06946|1091243|601606|8.62B|8620000000|11.9|18882052|-1.9|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
2024-11-02 15:57:17|06947|953123|603599|9.87B|9870000000|10.84|8224457|-33.58|32|2024-10-29|15/09/2024|||1200000000||11.140000343323|1|2024-08-29|15/06/2024|||1070000000|1070000000|10.430000305176|1
2024-11-02 15:57:26|06948|100872|600761|16.08B|16079999999.999998|18.05|16857469|10.67|33|2024-10-29|15/09/2024|0.33|0.54|4400000000||18.610000610352|1|2024-08-27|15/06/2024|0.4735|0.487|4700000000|4700000000|16.010000228882|1
2024-11-02 15:57:37|06949|100999|600971|11.34B|11340000000|9.45|13086554|2.83|32|2024-10-30|15/09/2024||0.43|||9.8999996185303|1|2024-08-22|15/06/2024||0.4|1840000000||9.4799995422363|1
2024-11-02 15:57:48|06950|942800|600418|82.12B|82120000000|37.6|126495717|112.91|33|2024-10-30|15/09/2024|-0.0366|-0.0366|10930000000|11550000000|34.639999389648|1|2024-08-28|15/06/2024|-0.0796|-0.0492|10060000000|10050000000|19.700000762939|1
2024-11-02 15:57:57|06951|950055|603199|3.84B|3840000000|34.66|2889172|33.67|32|2024-10-29|15/09/2024||0.43|174000000|174000000|36.819999694824|1|2024-07-26|15/06/2024||0.52|215000000|215000000|28.85000038147|1
2024-11-02 15:58:05|06952|955764|603589|23.54B|23540000000|39.27|5891982|-19.08|33|2024-10-29|15/09/2024||0.92|1200000000||42.790000915527|1|2024-08-29|15/06/2024|0.6|0.59|1400000000|1400000000|34.200000762939|1
2024-11-02 15:58:17|06953|996090|603689|4.25B|4250000000|8.89|4280814|3.73|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
2024-11-02 15:58:26|06954|100450|600218|3.41B|3410000000|7.82|5376715|-7.02|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
2024-11-02 15:58:37|06955|100712|600567|9.1B|9100000000|1.81|104736470|-16.97|32|2024-10-31|15/09/2024||0.05|||1.7699999809265|1|2024-08-31|15/06/2024||0.02|7590000000|7590000000|1.4500000476837|1
2024-11-02 15:58:48|06956|101017|600990|7.38B|7380000000|26.99|12644142|33.88|33|2024-10-30|15/09/2024|||||27.020000457764|1|2024-08-24|15/06/2024|||||15.020000457764|1
2024-11-02 15:58:59|06957|100475|600237|4.68B|4680000000|7.53|33728343|4.87|32|2024-10-26|15/09/2024|||||7.710000038147|1|2024-08-17|15/06/2024|||||4.8499999046326|1
2024-11-02 15:59:12|06958|1031220|603357|5.04B|5040000000|8.98|11097569|4.91|31|2024-10-30|15/09/2024||0.26|||9.1899995803833|1|2024-08-26|15/06/2024||0.25|750000000||7.7199997901917|1
2024-11-02 15:59:24|06959|100660|600502|8.33B|8330000000|4.85|28338308|2.54|32|2024-10-26|15/09/2024||0.27|20500000000||4.9000000953674|1|2024-08-30|15/06/2024||0.21|19900000000||4.0900001525879|1
2024-11-02 15:59:33|06960|101120|601801|15.96B|15960000000|8.15|20111369|21.64|33|2024-10-30|15/09/2024|||||8|1|2024-08-29|15/06/2024|||||6.4400000572205|1
2024-11-02 15:59:43|06961|100529|600318|4.61B|4610000000|8.99|47567744|37.04|31|2024-10-19|15/09/2024|||||8.3500003814697|1|2024-08-16|15/06/2024|||||6.2399997711182|1
2024-11-02 15:59:53|06962|953916|603198|48.62B|48620000000|60.78|5892667|-18.96|32|2024-10-30|15/09/2024|0.78|0.91|1710000000|1720000000|63.529998779297|1|2024-08-17|15/06/2024|0.58|0.62|1460000000|1460000000|50.720001220703|1
2024-11-02 16:00:04|06963|1052665|603527|2.55B|2550000000|8.04|5811939|-22.84|31|2024-10-22|15/09/2024|||||8.1599998474121|1|2024-08-21|15/06/2024|||||6.6199998855591|1
2024-11-02 16:00:15|06964|994587|603696|1.81B|1810000000|7.68|3848921|-20.25|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
2024-11-02 16:00:23|06965|1141904|688019|19.11B|19110000000|148.05|2250835|-17.7|25|2024-10-30|15/09/2024|0.92|0.92|515000000|427680000|140.9700012207|1|2024-08-29|15/06/2024|1|1|418910000|410250000|107.7200012207|1
2024-11-02 16:00:32|06966|100714|600569|6.49B|6490000000|2.26|24494080|-1.31|32|2024-10-31|15/09/2024|||||1.9299999475479|1|2024-08-31|15/06/2024|||||1.3899999856949|1
2024-11-02 16:00:45|06967|100591|600397|2.47B|2470000000|2.49|21485797|-13.54|32|2024-10-26|15/09/2024|||||2.420000076294|1|2024-08-27|15/06/2024|||||1.8600000143051|1
2024-11-02 16:00:59|06968|996184|603839|2.09B|2089999999.9999998|5.37|6958253|-29.06|31|2024-10-30|15/09/2024|||||5.3899998664856|1|2024-08-28|15/06/2024|||||4.0999999046326|1
2024-11-02 16:01:07|06969|950054|603020|2.85B|2850000000|7.59|3715749|-16.5|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
2024-11-02 16:01:17|06970|1141895|688007|7.05B|7050000000|15.42|7087234|-43.16|24|2024-10-19|15/09/2024|0.07|0.084|638190000|638190000|16.280000686646|1|2024-08-31|15/06/2024|-0.075|-0.0055|636190000|600390000|14.89999961853|1
2024-11-02 16:01:28|06971|942805|600629|6.15B|6150000000|6.34|25369885|18.5|32|2024-10-31|15/09/2024|||||6.0900001525879|1|2024-08-30|15/06/2024|||||4.1799998283386|1
2024-11-02 16:01:37|06972|1141911|688088|13B|13000000000|32.43|4789451|-5.75|25|2024-10-30|15/09/2024|0.07|0.16|193000000|237010000|34|1|2024-08-20|15/06/2024|0.095|0.12|197000000|195770000|25.030000686646|1
2024-11-02 16:01:45|06973|1162068|603790|2.05B|2049999999.9999998|10.69|3036143|-23.53|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
2024-11-02 16:01:55|06974|994531|603017|2.4B|2400000000|8.78|5919352|-11.22|32|2024-10-30|15/09/2024|||||8.8000001907349|1|2024-08-27|15/06/2024|||||7.7600002288818|1
2024-11-02 16:02:06|06975|1052663|603378|3.28B|3280000000|7.67|14182923|-11.33|31|2024-10-31|15/09/2024|||||7.7199997901917|1|2024-08-23|15/06/2024|||748000000||6.5500001907349|1
2024-11-02 16:02:16|06976|101131|601890|7.49B|7490000000|7.81|20707885|-14.46|32|2024-10-29|15/09/2024|||530000000||8.2799997329712|1|2024-08-27|15/06/2024|0.07||487000000|487000000|6.6900000572205|1
2024-11-02 16:02:25|06977|100704|600558|3.66B|3660000000|4.08|16307536|8.8|25|2023-04-27|15/03/2023|0.03||891500000||3.460000038147|1|2023-04-06|15/12/2022|0.02||819000000||3.3599998950958|1
2024-11-02 16:02:39|06978|100545|600336|6.65B|6650000000|8.33|50562165|53.69|26|2023-04-28|15/03/2023|0.04||2480000000||5.7800002098083|1|2023-04-21|15/12/2022|-0.01||2300000000||6.1500000953674|1
2024-11-02 16:02:48|06979|1162077|603551|3.9B|3900000000|10.12|1817218|-1.84|23|2024-10-29|15/09/2024|||||10.85000038147|1|2024-08-27|15/06/2024|0.18|0.18|481000000|481000000|9.6499996185303|1
2024-11-02 16:02:57|06980|994583|603658|25.96B|25960000000|45.38|3964504|3.7|32|2024-10-26|15/09/2024|0.56|0.66|1170000000|1170000000|44.700000762939|1|2024-08-15|15/06/2024|0.53|0.58|1120000000|1120000000|40.470001220703|1
2024-11-02 16:03:07|06981|942816|600862|40.29B|40290000000|23.98|12893408|-1.15|32|2024-10-19|15/09/2024|||1270000000|1270000000|22.559999465942|1|2024-08-23|15/06/2024|||1270000000|1230000000|18.520000457764|1
2024-11-02 16:03:16|06982|100822|600705|40.07B|40070000000|4.54|180258292|37.16|32|2024-10-31|15/09/2024|||||3.75|1|2024-08-30|15/06/2024|||||2.1800000667572|1
2024-11-02 16:03:25|06983|100875|600765|32.8B|32799999999.999996|22.14|22330219|5.88|32|2024-10-29|15/09/2024||0.2|2050000000|2050000000|22.75|1|2024-08-30|15/06/2024||0.4|2820000000|2820000000|16.719999313354|1
2024-11-02 16:03:35|06984|100871|600760|126.02B|126020000000|45.73|14027011|11.75|31|2024-10-31|15/09/2024||0.41|3670000000||47.159999847412|1|2024-08-29|15/06/2024||0.4|12130000000|12130000000|40.560001373291|1
2024-11-02 16:03:45|06985|100305|600038|33.28B|33280000000|40.59|5817894|8.65|33|2024-10-30|15/09/2024|||||42.099998474121|1|2024-08-28|15/06/2024|||4800000000||37.540000915527|1
2024-11-02 16:03:54|06986|1162052|603489|4.76B|4760000000|20.24|3009598|-38.33|24|2024-10-31|15/09/2024|||||20.430000305176|1|2024-08-29|15/06/2024|||||17.639999389648|1
2024-11-02 16:04:03|06987|1156730|600733|43.19B|43190000000|7.75|272056099|13.3|25|2024-10-31|15/09/2024|||||8.3500003814697|1|2024-08-27|15/06/2024|||2240000000|2240000000|7.0500001907349|1
2024-11-02 16:04:16|06988|100958|600865|3.9B|3900000000|10.37|3686228|26.77|31|2024-10-30|15/09/2024|||||9.5200004577637|1|2024-08-17|15/06/2024|||||6.6199998855591|1
2024-11-02 16:04:26|06989|996178|601212|23.33B|23330000000|3.15|55684659|14.55|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
2024-11-02 16:04:36|06990|994565|603398|9.71B|9710000000|22.4|16254467|28.96|33|2024-10-30|15/09/2024|||||20.10000038147|1|2024-08-29|15/06/2024|||||12.689999580383|1
2024-11-02 16:04:45|06991|1162089|601577|34.91B|34910000000|8.68|25831663|17.93|23|2024-10-30|15/09/2024|||||8.289999961853|1|2024-08-30|15/06/2024|||||7.4400000572205|1
2024-11-02 16:04:55|06992|1062255|601838|59.38B|59380000000|15.57|29828300|27|31|2024-10-30|15/09/2024|0.75|0.78|5660000000||15.5|1|2024-08-28|15/06/2024|0.87|0.87|5950000000||14.960000038147|1
2024-11-02 16:05:06|06993|994526|601997|21.83B|21830000000|5.97|49969035|14.59|31|2024-10-29|15/09/2024|||||6.039999961853|1|2024-08-31|15/06/2024|||||5.039999961853|1
2024-11-02 16:05:15|06994|994505|600926|83.63B|83630000000|13.94|32847947|31.02|32|2024-10-22|15/09/2024|0.65|0.64|9160000000||14.5|1|2024-08-29|15/06/2024|0.82|0.74|9580000000|9580000000|13.260000228882|1
2024-11-02 16:05:24|06995|994504|600919|164.06B|164060000000|8.94|140018657|30.7|32|2024-10-30|15/09/2024||0.02|||9.0200004577637|1|2024-08-17|15/06/2024||0.4|20630000000||7.6700000762939|1
2024-11-02 16:05:33|06996|101029|601009|106.83B|106830000000|9.97|44419169|28.48|33|2024-10-29|15/09/2024|0.47|0.47|12310000000|12310000000|10.270000457764|1|2024-08-01|15/06/2024|0.57|0.57|12900000000|12900000000|10.090000152588|1
2024-11-02 16:05:43|06997|994517|601229|112.66B|112660000000|7.93|53055303|29.79|32|2024-10-31|15/09/2024||0.3555||12290000000|7.710000038147|1|2024-08-29|15/06/2024|0.4445|0.44|13340000000|13340000000|7.6300001144409|1
2024-11-02 16:05:51|06998|1162086|600928|16.04B|16040000000|3.61|23932013|3.74|23|2024-10-31|15/09/2024|||||3.5899999141693|1|2024-08-30|15/06/2024|||||3.1600000858307|1
2024-11-02 16:06:00|06999|100700|600550|20.88B|20880000000|11.34|152705896|151.44|32|2024-10-29|15/09/2024|||||12.060000419617|1|2024-08-13|15/06/2024|||||4.8800001144409|1
2024-11-02 16:06:13|07000|100618|600456|14.7B|14700000000|30.76|7196810|-3.06|32|2024-10-29|15/09/2024|||1780000000||32.279998779297|1|2024-08-20|15/06/2024|||||23.809999465942|1
2024-11-02 16:06:24|07001|101000|600973|5.57B|5570000000|4.06|13387629|-20.08|31|2024-10-31|15/09/2024|||||4.1100001335144|1|2024-08-31|15/06/2024|||||3.3399999141693|1
2024-11-02 16:06:33|07002|101031|601011|4.43B|4430000000|2.31|39270148|-38.4|32|2024-10-26|15/09/2024|||||2.1900000572205|1|2024-08-24|15/06/2024|||||1.6100000143051|1
2024-11-02 16:06:42|07003|100426|600191|2.93B|2930000000|6.05|4692830|-5.32|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
2024-11-02 16:06:51|07004|101141|601992|17.14B|17140000000|1.85|53872250|-9.31|33|2024-10-30|15/09/2024|||||1.7400000095367|1|2024-08-30|15/06/2024||0.02||47692000000|1.3200000524521|1
2024-11-02 16:07:01|07005|101106|601678|7.99B|7990000000|3.96|19795294|-11.8|31|2024-10-31|15/09/2024|||||3.8900001049042|1|2024-08-30|15/06/2024|||||3.3900001049042|1
2024-11-02 16:07:11|07006|100897|600791|2.1B|2100000000|4.64|17064983|3.34|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
2024-11-02 16:07:20|07007|100691|600538|2.49B|2490000000|4.75|12887060|6.98|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2024-11-02 16:07:30|07008|100627|600463|3.98B|3980000000|13.28|14536643|45.61|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
2024-11-02 16:07:40|07009|100706|600560|3.33B|3330000000|14.9|5537396|15.77|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
2024-11-02 16:07:54|07010|100581|600386|3.32B|3320000000|4.12|36194600|4.04|32|2024-10-31|15/09/2024|||||4.3200001716614|1|2024-08-28|15/06/2024|||||3.1500000953674|1
2024-11-02 16:08:03|07011|100281|600008|25.18B|25180000000|3.43|84415763|24.73|33|2024-10-30|15/09/2024|||||3.2699999809265|1|2024-08-31|15/06/2024|||||2.7799999713898|1
2024-11-02 16:08:13|07012|100574|600376|7.51B|7510000000|2.91|39139206|-20.71|33|2024-10-31|15/09/2024||0.043||7280000000|2.8699998855591|1|2024-08-30|15/06/2024||0.09||14550000000|1.9900000095367|1
2024-11-02 16:08:23|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
2024-11-02 16:08:35|07014|994575|603569|4.43B|4430000000|7.34|8609479|-40.23|32|2024-10-30|15/09/2024|||||7.5799999237061|1|2024-08-23|15/06/2024|||||6.1599998474121|1
2024-11-02 16:08:44|07015|101157|603123|6.45B|6450000000|8.55|30230613|-36.34|32|2024-10-31|15/09/2024|||||8.8199996948242|1|2024-08-31|15/06/2024|||||6|1
2024-11-02 16:08:53|07016|951032|603025|15.75B|15750000000|14.2|6576388|19.33|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
2024-11-02 16:09:04|07017|100394|600159|2.28B|2280000000|2.75|33500867|-13.79|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
2024-11-02 16:09:16|07018|100597|600405|2.35B|2350000000|4.25|13854480|-19.05|32|2024-10-31|15/09/2024|||||4.3600001335144|1|2024-08-30|15/06/2024|||||3.4100000858307|1
2024-11-02 16:09:25|07019|100784|600658|5.68B|5680000000|5.08|41975700|13.9|33|2024-10-26|15/09/2024|||||5.6999998092651|1|2024-08-24|15/06/2024|||||2.8900001049042|1
2024-11-02 16:09:35|07020|100304|600037|9.94B|9940000000|7.14|15619363|-8.46|33|2024-10-31|15/09/2024||||525000000|7.3000001907349|1|2024-08-31|15/06/2024|||570000000|570000000|5.9099998474121|1
2024-11-02 16:09:46|07021|994578|603588|7.75B|7750000000|5.09|31936076|-34.24|32|2024-10-25|15/09/2024|0.1|0.16|3910000000|3910000000|5.1199998855591|1|2024-08-28|15/06/2024||0.28|4420000000|4420000000|4.6900000572205|1
2024-11-02 16:09:55|07022|954959|603616|1.54B|1540000000|3.94|14255662|-34|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
2024-11-02 16:10:05|07023|101044|601101|12.38B|12380000000|8.6|17354448|51.68|32|2024-10-29|15/09/2024|||2110000000||9.3199996948242|1|2024-08-27|15/06/2024|||||7.9299998283386|1
2024-11-02 16:10:17|07024|100562|600361|16.76B|16760000000.000002|4.08|37920467|-18.73|32|2024-10-26|15/09/2024|0.05||20800000000||4.2800002098083|1|2024-08-30|15/06/2024|0.07||20960000000|20980000000|3.75|1
2024-11-02 16:10:27|07025|100721|600578|25.24B|25240000000|3.77|35529249|25.25|32|2024-10-26|15/09/2024|||8730000000||3.6199998855591|1|2024-08-27|15/06/2024|||7160000000||3.2000000476837|1
2024-11-02 16:10:36|07026|101134|601908|7.49B|7490000000|3.1|35159069|-31.72|32|2024-10-30|15/09/2024|||||2.9900000095367|1|2024-08-29|15/06/2024|||||2.210000038147|1
2024-11-02 16:10:44|07027|1162083|603590|3.71B|3710000000|23.35|1739475|-40.39|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
2024-11-02 16:10:56|07028|101095|601588|6.56B|6560000000|2.24|35709673|10.89|33|2024-10-30|15/09/2024|||||1.7799999713898|1|2024-08-28|15/06/2024|||||1.2999999523163|1
2024-11-02 16:11:05|07029|1141910|688066|5.17B|5170000000|19.77|12541731|-50.72|24|2024-10-26|15/09/2024|||502000000||22.89999961853|1|2024-08-27|15/06/2024|||622000000||12.699999809265|1
2024-11-02 16:11:16|07030|994596|603778|2.61B|2610000000|4.11|28234651|-20.04|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
2024-11-02 16:11:25|07031|100612|600429|6.47B|6470000000|4.29|7289106|-8.92|32|2024-10-26|15/09/2024|||||4.2800002098083|1|2024-08-23|15/06/2024|||||3.7200000286102|1
2024-11-02 16:11:34|07032|101051|601126|14.99B|14990000000|17.99|11869555|30.65|32|2024-10-31|15/09/2024|0.22||1620000000||18.60000038147|1|2024-08-31|15/06/2024|0.29||1930000000||16.579999923706|1
2024-11-02 16:11:45|07033|100601|600410|6.06B|6060000000|5.53|34201720|-26.85|32|2024-10-30|15/09/2024|||||5.710000038147|1|2024-08-30|15/06/2024|||||3.5999999046326|1
2024-11-02 16:11:56|07034|100395|600161|42.53B|42530000000|21.51|15264157|-10.47|33|2024-10-24|15/09/2024|0.16|0.1773|1230000000|1230000000|22.139999389648|1|2024-08-25|15/06/2024|0.2085|0.21|1620000000|1620000000|23.870000839233|1
2024-11-02 16:12:04|07035|1141909|688033|3.59B|3590000000|6.39|14300076|-63.53|27|2024-10-26|15/09/2024|||||6.6100001335144|1|2024-08-08|15/06/2024|||||5.6199998855591|1
2024-11-02 16:12:14|07036|100336|600085|55.41B|55410000000|40.4|12811609|-21.35|33|2024-10-28|15/09/2024|0.24|0.295|4060000000|4080000000|39.049999237061|1|2024-08-30|15/06/2024|0.32|0.32|4500000000|4500000000|34.360000610352|1
2024-11-02 16:12:23|07037|1072210|603516|5.81B|5810000000|28.77|12090623|57.82|30|2024-10-26|15/09/2024|||||34.290000915527|1|2024-07-31|15/06/2024|||||31.680000305176|1
2024-11-02 16:12:31|07038|1162049|603613|17.89B|17890000000|24.89|13431708|-34.98|23|2024-10-30|15/09/2024|||||27.64999961853|1|2024-08-13|15/06/2024|||||18.920000076294|1
2024-11-02 16:12:40|07039|100484|600266|13.26B|13260000000|6.39|66348784|9.04|32|2024-10-31|15/09/2024|||||6.0999999046326|1|2024-08-31|15/06/2024|||||4.210000038147|1
2024-11-02 16:12:50|07040|100956|600861|11.78B|11780000000|20.8|5939747|-4.59|32|2024-10-29|15/09/2024|0.37|0.45|11310000000|11310000000|20.110000610352|1|2024-08-29|15/06/2024|0.39|0.4|11320000000|11330000000|13.60000038147|1
2024-11-02 16:13:01|07041|100470|600246|24.33B|24330000000|13|50379777|124.14|32|2024-10-31|15/09/2024|||||13.619999885559|1|2024-08-31|15/06/2024|||||6.2399997711182|1
2024-11-02 16:13:11|07042|997532|603138|4.49B|4490000000|15.5|12344254|-6.4|31|2024-10-22|15/09/2024|||||15.770000457764|1|2024-08-23|15/06/2024|||139000000||9.75|1
2024-11-02 16:13:20|07043|942795|600055|9.75B|9750000000|13.87|4884105|-21.9|32|2024-10-26|15/09/2024|||||14.289999961853|1|2024-08-17|15/06/2024|||||12.420000076294|1
2024-11-02 16:13:31|07044|1162055|603392|91.72B|91720000000|72.5|4050596|63.07|21|2024-10-25|15/09/2024|0.1109|0.1109|695820000|695820000|76.410003662109|1|2024-08-23|15/06/2024|0.1078|0.17|613530000|836160000|68.839996337891|1
2024-11-02 16:13:40|07045|1141907|688028|2.67B|2670000000|17.59|2015868|-25.28|27|2024-10-29|15/09/2024|||||19.739999771118|1|2024-08-23|15/06/2024|||||13.829999923706|1
2024-11-02 16:13:48|07046|1162058|603267|9.07B|9070000000|39.31|6190293|-28.94|23|2024-10-31|15/09/2024|||||42.119998931885|1|2024-08-21|15/06/2024|||404000000||35.790000915527|1
2024-11-02 16:13:56|07047|1156679|601816|272.05B|272050000000|5.54|132205811|11.69|22|2024-10-31|15/09/2024|0.07|0.0802|11490000000|12630000000|5.6599998474121|1|2024-08-31|15/06/2024|0.0696|0.07|10760000000|10740000000|5.4299998283386|1
2024-11-02 16:14:09|07048|100399|600166|20.28B|20280000000|2.59|108486171|-14.52|33|2024-10-31|15/09/2024|||11790000000||2.6400001049042|1|2024-08-24|15/06/2024|||11100000000||2.3199999332428|1
2024-11-02 16:14:19|07049|1162056|603068|3.61B|3610000000|24.03|5025240|-16.39|23|2024-10-30|15/09/2024|||||24.819999694824|1|2024-08-29|15/06/2024|||||18.35000038147|1
2024-11-02 16:14:37|07050|1156734|603719|4.78B|4780000000|12.01|5827585|-40.22|24|2024-10-30|15/09/2024||0.06|||12.35000038147|1|2024-08-29|15/06/2024||0.11|1430000000|1430000000|10.189999580383|1
2024-11-02 16:14:47|07051|102958|600681|3.48B|3480000000|3.51|5755941|-17.22|32|2024-10-31|15/09/2024|||||3.5|1|2024-08-30|15/06/2024|||||3.2200000286102|1
2024-11-02 16:14:59|07052|1081714|603596|28.65B|28650000000|47.23|6477923|-12.14|33|2024-10-30|15/09/2024|0.53|0.43|2610000000|2610000000|49.709999084473|1|2024-08-16|15/06/2024|0.41|0.4|2110000000|2110000000|36.200000762939|1
2024-11-02 16:15:09|07053|101008|600980|3.3B|3300000000|17.42|2694064|10.67|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
2024-11-02 16:15:20|07054|100663|600510|4.91B|4910000000|4.77|12050129|-17.04|32|2024-10-25|15/09/2024|||||4.5|1|2024-08-23|15/06/2024|||||3.4300000667572|1
2024-11-02 16:15:34|07055|100513|600299|29.85B|29850000000|11.13|8460111|45.49|32|2024-10-31|15/09/2024|0.1355|0.1355|4110000000|4110000000|11.050000190735|1|2024-08-30|15/06/2024|0.1304|0.0979|4210000000|4040000000|10.590000152588|1
2024-11-02 16:15:41|07056|1159375|601696|31.64B|31640000000|11.39|47501190|6.55|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
2024-11-02 16:15:51|07057|101162|603167|3.94B|3940000000|8.39|5284192|7.43|32|2024-10-25|15/09/2024|||||8.1000003814697|1|2024-08-27|15/06/2024|||||7.3200001716614|1
2024-11-02 16:16:01|07058|994592|603727|3.22B|3220000000|11.59|5066840|-8.23|32|2024-10-26|15/09/2024|||698000000||11.859999656677|1|2024-07-29|15/06/2024|||564000000||11.020000457764|1
2024-11-02 16:16:12|07059|994621|603936|5.33B|5330000000|8.64|21341955|-15.62|31|2024-10-31|15/09/2024||0.18||1330000000|8.9899997711182|1|2024-08-16|15/06/2024||0.09||1130000000|7.3699998855591|1
2024-11-02 16:16:26|07060|100738|600597|11.61B|11610000000|8.42|11964321|-10.33|33|2024-10-31|15/09/2024|||||8.6199998855591|1|2024-08-31|15/06/2024|0.08||6300000000|6300000000|7.7300000190735|1
2024-11-02 16:16:35|07061|102960|600708|6.64B|6640000000|2.98|48663964|34.84|32|2024-10-31|15/09/2024|||||2.8099999427795|1|2024-08-29|15/06/2024|||||1.7400000095367|1
2024-11-02 16:16:45|07062|101074|601339|7.7B|7700000000|5.2|4731950|-5.11|33|2024-10-31|15/09/2024|||||5.3000001907349|1|2024-08-27|15/06/2024|||2160000000|2160000000|4.4400000572205|1
2024-11-02 16:16:58|07063|100479|600258|15.6B|15600000000|13.97|14473338|-14.87|33|2024-10-30|15/09/2024|0.3137|0.3|2160000000|2160000000|14.14999961853|1|2024-08-31|15/06/2024|0.21|0.2|1890000000|1890000000|11.770000457764|1
2024-11-02 16:17:09|07064|100622|600455|1.39B|1390000000|22.27|3656761|-4.5|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
2024-11-02 16:17:19|07065|100826|600707|25.98B|25980000000|7.24|32217835|24.61|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
2024-11-02 16:17:29|07066|1054840|601108|38.08B|38080000000|8.2|63962018|5.26|31|2024-10-30|15/09/2024|||||8.1800003051758|1|2024-08-29|15/06/2024|||||6.3499999046326|1
2024-11-02 16:17:41|07067|101071|601311|9.9B|9900000000|8.44|14053017|4.46|33|2024-10-25|15/09/2024|0.15||3810000000|3810000000|8.3100004196167|1|2024-08-20|15/06/2024|0.13||4070000000||7.0799999237061|1
2024-11-02 16:17:52|07068|100474|600230|4.45B|4450000000|10.75|4339835|-22.77|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
2024-11-02 16:18:02|07069|1052655|603106|6.32B|6320000000|12.14|35472149|85.63|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
2024-11-02 16:18:12|07070|100412|600180|4.65B|4650000000|4.31|7719864|-26.7|32|2024-10-29|15/09/2024|||||4.6300001144409|1|2024-08-29|15/06/2024|||||3.579999923706|1
2024-11-02 16:18:23|07071|942820|601016|21.36B|21360000000|3.3|57181435|4.43|31|2024-10-31|15/09/2024|||||3.2000000476837|1|2024-08-30|15/06/2024|||||2.8099999427795|1
2024-11-02 16:18:34|07072|994544|603098|6.28B|6280000000|11.65|6331113|-28.18|31|2024-10-31|15/09/2024||0.1634||2140000000|9.6300001144409|1|2024-08-29|15/06/2024||0.23||2990000000|7.0799999237061|1
2024-11-02 16:18:44|07073|996063|601375|17.56B|17560000000|4.51|76678640|17.14|31|2024-10-30|15/09/2024|-0.0082||93700000||4.4800000190735|1|2024-08-30|15/06/2024|||||3.4300000667572|1
2024-11-02 16:18:52|07074|942815|600850|15.63B|15630000000|22.91|10132081|0.53|31|2024-10-26|15/09/2024|||||23.889999389648|1|2024-08-24|15/06/2024|||||16.049999237061|1
2024-11-02 16:19:04|07075|996182|603615|4.15B|4150000000.0000005|17.17|5741216|64.15|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
2024-11-02 16:19:16|07076|100815|600697|1.92B|1920000000|12.06|3194452|-3.37|32|2024-10-29|15/09/2024|||||12.329999923706|1|2024-08-23|15/06/2024|||||9.6400003433228|1
2024-11-02 16:19:24|07077|942824|603099|8.94B|8940000000|33.54|13242124|142.69|32|2024-10-29|15/09/2024||0.39|340000000|340000000|32.419998168945|1|2024-08-08|15/06/2024||0.28|127000000||22.930000305176|1
2024-11-02 16:19:34|07078|100856|600742|6.52B|6520000000|8.77|10076021|-4.67|32|2024-10-31|15/09/2024|||||8.9799995422363|1|2024-08-30|15/06/2024|||||7.4699997901917|1
2024-11-02 16:19:43|07079|100543|600333|2.75B|2750000000|4.52|6681847|-12.91|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
2024-11-02 16:19:56|07080|100389|600148|2.74B|2740000000|19.39|7465743|19.69|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
2024-11-02 16:20:07|07081|100652|600496|6.33B|6330000000|3.18|21872040|-1.55|33|2024-10-29|15/09/2024|0.08|0.0605|4390000000|4110000000|2.9500000476837|1|2024-08-28|15/06/2024|0.0786|0.07|4240000000|4240000000|2.3800001144409|1
2024-11-02 16:20:17|07082|100869|600757|10.1B|10100000000|8.32|16589257|7.63|32|2024-10-29|15/09/2024|||1650000000||8.7299995422363|1|2024-08-23|15/06/2024|||1650000000||8.2200002670288|1
2024-11-02 16:20:29|07083|996067|603035|5.17B|5170000000|13.6|6656122|-30.01|31|2024-10-26|15/09/2024||0.37|1360000000||14.930000305176|1|2024-08-24|15/06/2024||0.37|1310000000||11.60000038147|1
2024-11-02 16:20:40|07084|100684|600525|7.4B|7400000000|5.73|18279270|9.77|32|2024-10-29|15/09/2024|||||5.9699997901917|1|2024-08-29|15/06/2024|||||4|1
2024-11-02 16:20:51|07085|945174|603698|8.05B|8050000000.000001|15.01|5140003|6.61|32|2024-10-30|15/09/2024|||||16.39999961853|1|2024-08-30|15/06/2024|||866000000|866000000|13.199999809265|1
2024-11-02 16:21:00|07086|1162042|605288|2.29B|2290000000|32.62|577803|-25.86|21|2024-10-31|15/09/2024|||||33.919998168945|1|2024-08-21|15/06/2024|||||30.489999771118|1
2024-11-02 16:21:09|07087|1057308|603655|2.31B|2310000000|22|2206350|4.76|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
2024-11-02 16:21:18|07088|994550|603203|5.57B|5570000000|22.35|2989322|-6.91|32|2024-10-31|15/09/2024|||232000000||23.799999237061|1|2024-08-28|15/06/2024|||226000000|226000000|19.280000686646|1
2024-11-02 16:21:27|07089|994602|603819|1.99B|1990000000|9.13|1930669|-32.07|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
2024-11-02 16:21:37|07090|948391|603158|3.93B|3930000000|8.09|13771209|-19.9|32|2024-10-30|15/09/2024|||||7.6999998092651|1|2024-08-23|15/06/2024|||||6.710000038147|1
2024-11-02 16:21:48|07091|101118|601799|39.2B|39200000000|137.21|1771361|-4.02|32|2024-10-26|15/09/2024|1.34|1.24|3510000000|3510000000|148.25|1|2024-08-16|15/06/2024|1.29|1.36|3300000000|3300000000|116.36000061035|1
2024-11-02 16:21:59|07092|1043310|603776|3.57B|3570000000|15.54|6871641|17.82|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
2024-11-02 16:22:12|07093|100973|600880|4.96B|4960000000|4.54|24884674|-13.19|31|2024-10-31|15/09/2024|||||4.6300001144409|1|2024-08-29|15/06/2024|||||3.5199999809265|1
2024-11-02 16:22:22|07094|1162079|603053|8.51B|8510000000|9.57|5701033|-5.9|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2024-11-02 16:22:32|07095|1056012|603809|6.99B|6990000000|12.02|13474853|48.12|31|2024-10-31|15/09/2024|||||10.14999961853|1|2024-08-28|15/06/2024|||||6.9699997901917|1
2024-11-02 16:22:42|07096|100556|600353|7.56B|7560000000|9.09|24761153|15.06|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
2024-11-02 16:22:51|07097|100828|600711|15.67B|15670000000|5.07|102462999|12.67|32|2024-10-26|15/09/2024|||||5.1399998664856|1|2024-08-13|15/06/2024|||||4.2199997901917|1
2024-11-02 16:23:03|07098|100329|600078|4.66B|4660000000|7.04|12826157|-5.38|32|2024-10-31|15/09/2024|||||7.4200000762939|1|2024-08-31|15/06/2024|||||5.2800002098083|1
2024-11-02 16:23:15|07099|101016|600988|30.96B|30960000000|18.78|52785317|30.24|32|2024-10-31|15/09/2024|||2030000000||19.989999771118|1|2024-08-31|15/06/2024|0.31||2340000000||17.389999389648|1
2024-11-02 16:23:24|07100|100972|600879|29.13B|29130000000|8.83|65975901|14.38|31|2024-10-30|15/09/2024|||||9.039999961853|1|2024-08-31|15/06/2024|||3900000000||7.3000001907349|1
2024-11-02 16:23:32|07101|1095973|601068|13.75B|13750000000|5.02|14949316|5.46|25|2024-10-29|15/09/2024|0.019||5430000000||4.9800000190735|1|2024-08-26|15/06/2024|||||4|1
2024-11-02 16:23:44|07102|101139|601965|17.54B|17540000000|17.48|5948703|-5.92|31|2024-10-26|15/09/2024||0.25|1050000000|4853000000|18.030000686646|1|2024-08-27|15/06/2024||0.22|1140000000|1140000000|15.060000419617|1
2024-11-02 16:23:53|07103|100572|600372|60.73B|60730000000|12.55|33256646|-6.76|33|2024-10-30|15/09/2024|||5090000000||13.029999732971|1|2024-08-28|15/06/2024|||||11.510000228882|1
2024-11-02 16:24:02|07104|1162066|603220|10.03B|10030000000|23.38|21301349|-16.82|23|2024-10-30|15/09/2024|||||24|1|2024-08-13|15/06/2024|||||18.370000839233|1
2024-11-02 16:24:12|07105|994540|603060|5.32B|5320000000|6.62|10592458|-30.24|31|2024-10-31|15/09/2024|0.0805|0.0805|611000000|690570000|6.75|1|2024-08-30|15/06/2024|0.0668|0.13|583000000|812000000|7.4000000953674|1
2024-11-02 16:24:21|07106|101132|601898|157.47B|157470000000|13.18|25457348|54.33|33|2024-10-23|15/09/2024|0.36|0.23|47430000000||13.529999732971|1|2024-08-23|15/06/2024|0.24|0.24|47590000000|47590000000|12.760000228882|1
2024-11-02 16:24:31|07107|101144|601918|21.14B|21140000000|8.16|32204488|70.71|33|2024-10-26|15/09/2024||0.2|3200000000||7.9699997901917|1|2024-07-31|15/06/2024||0.22|2930000000|2930000000|8.4899997711182|1
2024-11-02 16:25:10|07108|100414|||||||33|2024-10-31|15/09/2024|0.1919|0.3222|20150000000|21040000000|38.650001525879|1|2024-08-31|15/06/2024|0.2261|0.45|20720000000|20700000000|38.369998931885|1
2024-11-02 16:25:23|07109|100384|600138|7.29B|7290000000|10.07|14150310|-3.73|32|2024-10-31|15/09/2024|0.1112|-0.08|2700000000||10.229999542236|1|2024-08-31|15/06/2024|0.14|0.38|2430000000||9.3400001525879|1
2024-11-02 16:25:33|07110|942599|603018|5.94B|5940000000|8.78|21603259|15.83|32|2024-10-31|15/09/2024||0.27||1400000000|9.0299997329712|1|2024-08-30|15/06/2024|0.09|0.25|871000000|1950000000|7.3800001144409|1
2024-11-02 16:25:43|07111|100362|600115|76.24B|76240000000|3.84|84760843|-10.28|33|2024-10-30|15/09/2024|0.12|0.083|38390000000|38420000000|3.7999999523163|1|2024-08-30|15/06/2024|-0.0491|-0.09|32730000000|30880000000|3.7999999523163|1
2024-11-02 16:25:52|07112|100803|600675|18.62B|18620000000|3.08|27026057|-6.67|31|2024-10-31|15/09/2024|||||3.0599999427795|1|2024-08-30|15/06/2024|||||2.4400000572205|1
2024-11-02 16:26:02|07113|994508|600977|21.06B|21060000000|11.28|11691523|-7.24|32|2024-10-29|15/09/2024|0.01|0.11|893000000|893000000|11.560000419617|1|2024-08-28|15/06/2024||0.11|960000000|960000000|9.670000076294|1
2024-11-02 16:26:13|07114|101045|601106|21.67B|21670000000|3.16|41148072|9.34|32|2024-10-31|15/09/2024|||||3.1600000858307|1|2024-08-30|15/06/2024|||||2.2799999713898|1
2024-11-02 16:26:25|07115|100549|600340|9.77B|9770000000|2.51|103344527|34.95|33|2024-10-31|15/09/2024|||||2.0699999332428|1|2024-08-31|15/06/2024|||||1.0499999523163|1
2024-11-02 16:26:34|07116|996065|601881|128.28B|128280000000|14.42|94096397|20.17|32|2024-10-30|15/09/2024|0.14|0.14|10000000000||14.479999542236|1|2024-08-29|15/06/2024|0.16|0.16|9870000000|9870000000|10.180000305176|1
2024-11-02 16:26:42|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
2024-11-02 16:26:52|07118|100511|600297|6.36B|6360000000|0.78|429091287|-59.38|32|2024-10-25|15/09/2024|||||0.77999997138977|1|2024-08-28|15/06/2024|||||0.77999997138977|1
2024-11-02 16:27:01|07119|101050|601118|24.95B|24950000000|5.83|33201779|31.01|33|2024-10-31|15/09/2024|||||5.9499998092651|1|2024-08-29|15/06/2024|||11070000000||4.8299999237061|1
2024-11-02 16:27:11|07120|942810|600730|3.47B|3470000000|5.92|27070724|7.44|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
2024-11-02 16:27:23|07121|100429|600195|6.96B|6960000000|6.82|12733656|-38.11|32|2024-10-29|15/09/2024|0.02||1700000000||7.1799998283386|1|2024-08-30|15/06/2024|-0.01||1350000000||6.1100001335144|1
2024-11-02 16:27:33|07122|101130|601888|139.1B|139100000000|68.32|23145592|-26.32|33|2024-10-30|15/09/2024|0.31|0.5473|11760000000|12350000000|68.830001831055|1|2024-07-11|15/06/2024|0.7433|0.7|12460000000|12460000000|63.349998474121|1
2024-11-02 16:27:42|07123|100408|600176|45.48B|45480000000|11.36|27224431|-1.39|33|2024-10-25|15/09/2024|0.1429|0.151|3890000000|3890000000|10.609999656677|1|2024-08-23|15/06/2024|0.15|0.15|4360000000|4360000000|10|1
2024-11-02 16:27:52|07124|1009372|603505|15.68B|15680000000|26.15|4677187|-11.21|31|2024-10-29|15/09/2024|||710000000|710000000|26.239999771118|1|2024-08-08|15/06/2024|0.28||670000000|562500000|25.969999313354|1
2024-11-02 16:28:04|07125|100874|600764|22.15B|22150000000|31.17|8412967|47.1|32|2024-10-30|15/09/2024|||714000000||31.280000686646|1|2024-08-30|15/06/2024|||799000000||19.659999847412|1
2024-11-02 16:28:17|07126|1162087|603967|3.33B|3330000000|9.6|3518078|-0.72|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
2024-11-02 16:28:27|07127|100670|600511|24.02B|24020000000|31.84|6825199|12.11|33|2024-10-24|15/09/2024|||13270000000||33.569999694824|1|2024-08-22|15/06/2024|||12630000000||33.080001831055|1
2024-11-02 16:28:38|07128|100325|600056|17.05B|17050000000|11.4|15898294|-3.23|32|2024-10-26|15/09/2024|||||11.310000419617|1|2024-08-21|15/06/2024|||||10.270000457764|1
2024-11-02 16:28:51|07129|101128|601872|55.95B|55950000000|6.87|52445864|5.37|32|2024-10-29|15/09/2024|0.15|0.15|6060000000|6080000000|6.9899997711182|1|2024-08-29|15/06/2024|0.14|0.16|6980000000||8.210000038147|1
2024-11-02 16:29:02|07130|101021|600999|157.07B|157070000000|19.09|43832748|36.36|33|2024-10-29|15/09/2024|0.26|0.21|4680000000||19.670000076294|1|2024-08-30|15/06/2024|0.21|0.21|5300000000|5300000000|14.479999542236|1
2024-11-02 16:29:15|07131|101168|603993|162.95B|162950000000|7.93|168119042|47.67|33|2024-10-28|15/09/2024|0.14|0.1272|51940000000|54390000000|7.9200000762939|1|2024-08-23|15/06/2024|0.15|0.14|56700000000|56700000000|7.4400000572205|1
2024-11-02 16:29:24|07132|101049|601117|50.22B|50220000000|8.22|57244453|19.13|33|2024-10-31|15/09/2024||0.14|43700000000||8.1400003433228|1|2024-08-31|15/06/2024||0.33|45900000000||6.8600001335144|1
2024-11-02 16:29:36|07133|954957|601985|190.53B|190530000000|10.09|141236147|36.17|33|2024-10-30|15/09/2024||0.1836|19550000000|19540000000|10.35000038147|1|2024-08-31|15/06/2024|0.164|0.16|19450000000|19360000000|10.939999580383|1
2024-11-02 16:29:46|07134|100681|600536|39.81B|39810000000|47|34345026|40.26|32|2024-10-30|15/09/2024|||||43.75|1|2024-08-29|15/06/2024|||||28.559999465942|1
2024-11-02 16:29:55|07135|100366|600111|85.35B|85350000000|23.61|36666000|14.17|33|2024-10-30|15/09/2024||0.2369||8390000000|20.930000305176|1|2024-08-30|15/06/2024||0.1958|7230000000|7230000000|16.670000076294|1
2024-11-02 16:30:04|07136|994520|601611|26.35B|26350000000|8.75|27362332|24.64|28|2024-10-31|15/09/2024|||24300000000||8.6300001144409|1|2024-08-29|15/06/2024|||25590000000|25590000000|7.6700000762939|1
2024-11-02 16:30:16|07137|101121|601808|58.1B|58100000000|15.42|8367839|-0.32|33|2024-10-29|15/09/2024|0.18|0.14|11130000000||15.60000038147|1|2024-08-27|15/06/2024|0.19|0.19|12380000000||14.369999885559|1
2024-11-02 16:30:26|07138|100548|600339|20.04B|20040000000|3.59|42394090|7.16|32|2024-10-30|15/09/2024|||||3.5099999904633|1|2024-08-23|15/06/2024|||17600000000||3.25|1
2024-11-02 16:30:35|07139|1043298|601949|12.79B|12790000000|6.72|17130569|-23.11|31|2024-10-31|15/09/2024|||||6.8499999046326|1|2024-08-30|15/06/2024|||||5.6799998283386|1
2024-11-02 16:30:45|07140|100685|600528|18.11B|18110000000|8.15|16680883|3.69|32|2024-10-31|15/09/2024|||||8.1199998855591|1|2024-08-31|15/06/2024|||||6.8499999046326|1
2024-11-02 16:30:54|07141|100373|600125|8.08B|8080000000|6.19|19015220|3|33|2024-10-31|15/09/2024|0.0536|0.0536|3730000000|3730000000|6.1599998474121|1|2024-08-30|15/06/2024|0.0536|0.14|3610000000|5400000000|5.6599998474121|1
2024-11-02 16:31:04|07142|100768|600636|4.9B|4900000000|11.16|15866355|16.61|31|2024-10-31|15/09/2024|||||12.60000038147|1|2024-08-31|15/06/2024|||||7.5199999809265|1
2024-11-02 16:31:15|07143|102088|600217|11.37B|11370000000|6.86|37008294|47.84|32|2024-10-31|15/09/2024|||||6.6500000953674|1|2024-08-31|15/06/2024|||||4.3299999237061|1
2024-11-02 16:31:25|07144|102084|600062|22.04B|22040000000|21.46|12527542|29.36|33|2024-10-26|15/09/2024|||2620000000||23.760000228882|1|2024-08-23|15/06/2024|||||18.520000457764|1
2024-11-02 16:31:33|07145|1162035|601698|69.96B|69960000000|16.56|31231744|-8.31|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
2024-11-02 16:31:41|07146|996064|601858|16.06B|16059999999.999998|20.32|9141155|-19.49|32|2024-10-29|15/09/2024|||||22|1|2024-08-28|15/06/2024|||||15.890000343323|1
2024-11-02 16:31:51|07147|1082120|601066|174.01B|174010000000|25.11|20944096|4.41|29|2024-10-30|15/09/2024|0.15|-0.05|4790000000|10502000000|25.459999084473|1|2024-08-29|15/06/2024||0.19||10502000000|18.64999961853|1
2024-11-02 16:32:01|07148|101140|601989|113.55B|113550000000|4.98|187761721|24.5|33|2024-10-31|15/09/2024|||||5.1500000953674|1|2024-08-31|15/06/2024|||11940000000|10170000000|5.3200001716614|1
2024-11-02 16:32:15|07149|100638|600482|51.81B|51810000000|23.56|21865424|35.79|33|2024-10-31|15/09/2024|||11760000000||23.559999465942|1|2024-08-31|15/06/2024|||||21.85000038147|1
2024-11-02 16:32:24|07150|101041|601098|22.05B|22050000000|12.28|14717211|7.34|33|2024-10-30|15/09/2024|||2470000000|2470000000|12.819999694824|1|2024-08-28|15/06/2024|||4380000000|4380000000|12.909999847412|1
2024-11-02 16:32:33|07151|100298|600029|96.62B|96620000000|6.1|59529187|-0.16|33|2024-10-28|15/09/2024|0.18|-0.03|49870000000|45740000000|5.8800001144409|1|2024-08-29|15/06/2024|0.015|-0.06|40200000000|42010000000|5.5999999046326|1
2024-11-02 16:32:43|07152|100367|600118|29.93B|29930000000|25.31|17654220|-3.87|32|2024-10-25|15/09/2024|||||26.5|1|2024-08-23|15/06/2024|||||20.780000686646|1
2024-11-02 16:32:53|07153|100393|600158|7.67B|7670000000|7.99|14454051|-3.97|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
2024-11-02 16:33:01|07154|1164175|600956|23.92B|23920000000|7.63|6733462|-8.29|21|2024-10-30|15/09/2024|0.02||3650000000||7.710000038147|1|2024-08-28|15/06/2024|0.14||4230000000||6.9499998092651|1
2024-11-02 16:33:11|07155|100339|600088|6.76B|6760000000|17|8905666|36.99|32|2024-10-30|15/09/2024|||||17.610000610352|1|2024-08-30|15/06/2024|||||13.359999656677|1
2024-11-02 16:33:21|07156|101154|603005|16.87B|16870000000.000002|25.87|37392241|13.12|33|2024-10-30|15/09/2024|||||25.280000686646|1|2024-08-24|15/06/2024|||||17.799999237061|1
2024-11-02 16:33:31|07157|100280|600007|22.87B|22870000000|22.7|3439492|9.19|32|2024-10-31|15/09/2024|||||23.260000228882|1|2024-08-31|15/06/2024|||||21.510000228882|1
2024-11-02 16:33:40|07158|101063|601179|44.44B|44440000000|8.67|75016424|88.48|33|2024-10-30|15/09/2024|0.07||4890000000||7.8899998664856|1|2024-08-30|15/06/2024|0.00||5600000000|5610000000|6.539999961853|1
2024-11-02 16:33:48|07159|1155894|601916|73B|73000000000|2.84|131984678|11.81|23|2024-10-29|15/09/2024||0.16|17210000000||2.9000000953674|1|2024-08-29|15/06/2024|0.07|0.07|16870000000|16870000000|2.710000038147|1
2024-11-02 16:33:55|07160|1162076|601512|11.42B|11420000000|7.62|4289359|-6.5|23|2024-10-29|15/09/2024||0.17|||7.8800001144409|1|2024-08-27|15/06/2024||0.23|||7.4299998283386|1
2024-11-02 16:34:08|07161|102956|600373|16.83B|16829999999.999998|12.43|15144782|0|33|2024-10-31|15/09/2024||0.3044||2340000000|14.079999923706|1|2024-08-30|15/06/2024|0.297|0.3|2880000000|2880000000|12.829999923706|1
2024-11-02 16:34:19|07162|100755|600618|8.76B|8760000000|9.36|5910787|5.29|32|2024-10-31|15/09/2024|||||8.8500003814697|1|2024-08-03|15/06/2024|||||8.9099998474121|1
2024-11-02 16:34:29|07163|100380|600132|28.4B|28400000000|58.69|4285327|-20.41|33|2024-10-31|15/09/2024|0.89|1.05|4200000000|4420000000|58.849998474121|1|2024-08-15|15/06/2024|0.929|0.928|4570000000|4580000000|60.650001525879|1
2024-11-02 16:34:38|07164|942825|603100|10.3B|10300000000|20.26|5457595|-7.49|31|2024-10-30|15/09/2024|0.38||1880000000||20.520000457764|1|2024-08-24|15/06/2024|||2180000000||15.979999542236|1
2024-11-02 16:34:47|07165|996555|600939|7.23B|7230000000|3.8|31821918|13.77|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
2024-11-02 16:34:59|07166|100851|600729|9.7B|9700000000|22.02|5066868|-19.66|32|2024-10-31|15/09/2024|0.48|0.55|4020000000||21.709999084473|1|2024-08-31|15/06/2024|1.13|0.63|4130000000|4130000000|17.659999847412|1
2024-11-02 16:35:08|07167|100710|600565|2.12B|2120000000|0.85|62024846|-44.44|32|2024-10-28|15/09/2024|||||0.85000002384186|1|2024-08-28|15/06/2024|||||0.85000002384186|1
2024-11-02 16:35:20|07168|100621|600452|18.7B|18700000000|12.17|17515789|40.12|31|2024-10-30|15/09/2024|||||11.739999771118|1|2024-08-16|15/06/2024|||||9.9700002670288|1
2024-11-02 16:35:30|07169|100496|600279|5.15B|5150000000|4.34|10427355|4.08|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2024-11-02 16:35:39|07170|942818|600917|9.4B|9400000000|5.98|4811824|-11.01|33|2024-10-30|15/09/2024|||||6.0700001716614|1|2024-08-31|15/06/2024|||||5.2600002288818|1
2024-11-02 16:35:48|07171|101025|601005|14.6B|14600000000|1.69|135079558|14.19|32|2024-10-30|15/09/2024|||||1.4400000572205|1|2024-08-30|15/06/2024|||||1.039999961853|1
2024-11-02 16:35:57|07172|1010705|603758|3.26B|3260000000|7.53|3543900|-30.28|29|2024-10-29|15/09/2024|||||7.710000038147|1|2024-08-29|15/06/2024|||||6.4800000190735|1
2024-11-02 16:36:06|07173|100355|600106|8.64B|8640000000|6.5|52349081|22.87|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
2024-11-02 16:36:18|07174|1155475|601077|60.62B|60620000000|5.73|85878848|37.41|33|2024-10-29|15/09/2024|0.25|0.25|6840000000||5.7399997711182|1|2024-08-28|15/06/2024|0.19|0.23|7550000000||5.2699999809265|1
2024-11-02 16:36:32|07175|1162153|601827|14.58B|14580000000|8.7|7093379|12.69|22|2024-10-30|15/09/2024||0.22|1390000000||9.0200004577637|1|2024-08-27|15/06/2024||0.18|1580000000||8.5500001907349|1
2024-11-02 16:36:41|07176|994511|601127|171.57B|171570000000|113.93|48282325|33.83|32|2024-10-31|15/09/2024|-0.6601|-0.9564|41580000000|22560000000|109.45999908447|1|2024-08-26|15/06/2024|0.043||31110000000|38480000000|80.319999694824|1
2024-11-02 16:36:52|07177|100378|600129|14.53B|14530000000|26.1|18847211|-36.76|32|2024-10-25|15/09/2024||0.4|||25.120000839233|1|2024-08-23|15/06/2024||0.65|3610000000|3610000000|21.549999237061|1
2024-11-02 16:37:01|07178|100352|600116|13.74B|13740000000|7.26|12803135|-8.68|32|2024-10-25|15/09/2024|||2890000000||7.4299998283386|1|2024-08-22|15/06/2024|||2750000000||6.8600001335144|1
2024-11-02 16:37:14|07179|100945|600847|1.49B|1490000000|9.71|6164455|-14.75|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
2024-11-02 16:37:24|07180|101039|601158|23.9B|23900000000|4.98|14642147|-11.39|32|2024-10-31|15/09/2024|||1840000000||4.9099998474121|1|2024-08-31|15/06/2024|||1760000000||4.7399997711182|1
2024-11-02 16:37:33|07181|945168|603601|3.31B|3310000000|3.24|14485034|-26.03|32|2024-10-26|15/09/2024|||345000000||3.2799999713898|1|2024-08-21|15/06/2024|||411000000|411000000|2.6500000953674|1
2024-11-02 16:37:44|07182|1043311|603976|2.44B|2440000000|16.16|1240788|-20.51|25|2023-04-26|15/03/2023|0.09||225600000||18.14999961853|1|2023-04-26|15/12/2022|0.15||205800000||18.14999961853|1
2024-11-02 16:37:56|07183|1056003|603083|10.97B|10970000000|40.92|19497783|15.72|31|2024-10-19|15/09/2024|||||32.619998931885|1|2024-08-09|15/06/2024|||||27.979999542236|1
2024-11-02 16:38:07|07184|100788|600657|16.48B|16480000000|5.78|64110073|39.28|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
2024-11-02 16:38:18|07185|1052662|603367|6.33B|6330000000|13.99|4012847|0|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
2024-11-02 16:38:27|07186|101093|601608|19.65B|19650000000|4.29|35230546|17.21|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
2024-11-02 16:38:37|07187|100307|600067|3.68B|3680000000|2.7|21441409|3.85|32|2024-10-30|15/09/2024|||||2.9300000667572|1|2024-08-30|15/06/2024|||||1.789999961853|1
2024-11-02 16:39:01|07188|996084|603628|4.22B|4219999999.9999995|15.43|15698101|33.36|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
2024-11-02 16:39:11|07189|100894|600787|11.27B|11270000000|5.18|16787766|0.78|32|2024-10-26|15/09/2024|||||5.2699999809265|1|2024-08-30|15/06/2024|||||4.4899997711182|1
2024-11-02 16:39:20|07190|1162067|600968|44.42B|44420000000|4.37|41875009|44.7|23|2024-10-29|15/09/2024||0.1|12040000000||4.5300002098083|1|2024-08-27|15/06/2024||0.09|12430000000||3.7699999809265|1
2024-11-02 16:39:29|07191|100852|600737|20.92B|20920000000|9.78|34986125|13.06|32|2024-10-23|15/09/2024|||||10.64999961853|1|2024-08-31|15/06/2024|||7150000000||8.25|1
2024-11-02 16:39:41|07192|997534|603908|1.97B|1970000000|21.13|1620659|-25.67|31|2024-10-31|15/09/2024||0.1643|||21.290000915527|1|2024-08-28|15/06/2024||0.88|480000000|480000000|18.950000762939|1
2024-11-02 16:39:50|07193|101145|601919|233.53B|233530000000|15.44|101565835|58.2|33|2024-10-29|15/09/2024|1.33|1.18|73510000000|74390000000|14.670000076294|1|2024-08-29|15/06/2024|0.645|0.66|52930000000|55260000000|12.380000114441|1
2024-11-02 16:40:01|07194|101124|601866|29.82B|29820000000|2.66|66015326|16.67|33|2024-10-30|15/09/2024|0.0239||8110000000||2.5099999904633|1|2024-08-30|15/06/2024|||||2.289999961853|1
2024-11-02 16:40:15|07195|100295|600026|54.75B|54750000000|13.22|24937398|-8.64|33|2024-10-30|15/09/2024|0.1695|0.29|5490000000|6330000000|13.159999847412|1|2024-08-29|15/06/2024|0.29|0.32|5810000000|5810000000|14.680000305176|1
2024-11-02 16:40:25|07196|100611|600428|16.51B|16510000000.000002|7.69|29993784|51.38|32|2024-10-30|15/09/2024|||||7.0300002098083|1|2024-08-31|15/06/2024|||||5.4699997901917|1
2024-11-02 16:40:42|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
2024-11-02 16:40:52|07198|997891|603903|1.66B|1660000000|6.49|4272189|-33.02|31|2024-10-31|15/09/2024|||||6.8800001144409|1|2024-08-26|15/06/2024|||||5.6199998855591|1
2024-11-02 16:41:02|07199|942809|600685|27.1B|27100000000|25.28|12887810|14.86|33|2024-10-29|15/09/2024|0.0286||3960000000||26.309999465942|1|2024-08-29|15/06/2024|||||24.860000610352|1
2024-11-02 16:41:13|07200|100315|600072|20.81B|20810000000|13.81|31976276|-20.45|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
2024-11-02 16:41:23|07201|101161|603128|7.95B|7950000000|6.07|17788204|-15.46|32|2024-10-26|15/09/2024|||5820000000||5.960000038147|1|2024-08-24|15/06/2024|||||5.1199998855591|1
2024-11-02 16:41:32|07202|100836|600715|4.01B|4010000000|2.16|31702012|-1.37|32|2024-10-31|15/09/2024|||||2|1|2024-08-31|15/06/2024|||||1.7400000095367|1
2024-11-02 16:41:41|07203|1162045|603212|5.43B|5430000000|12.42|17333857|-20.64|21|2024-10-31|15/09/2024|||||12.25|1|2024-08-22|15/06/2024|||||9.710000038147|1
2024-11-02 16:41:53|07204|100504|600288|3.65B|3650000000|8.35|10587420|-18.14|32|2024-10-25|15/09/2024|||||8.2299995422363|1|2024-08-21|15/06/2024|||||6.5900001525879|1
2024-11-02 16:42:03|07205|100478|600257|2.48B|2480000000|5.15|22127739|-21.85|32|2024-10-29|15/09/2024|||||5.1500000953674|1|2024-08-30|15/06/2024|||||4.0900001525879|1
2024-11-02 16:42:13|07206|1052671|603963|615.16M|615160000|2.8|6296278|-74.82|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
2024-11-02 16:42:22|07207|996080|603360|9.7B|9700000000|19.62|8566400|173.86|31|2024-10-30|15/09/2024|||||20.909999847412|1|2024-08-22|15/06/2024|||||12.699999809265|1
2024-11-02 16:42:32|07208|101125|601880|33.07B|33070000000|1.58|74046685|4.64|33|2024-10-31|15/09/2024|||||1.5|1|2024-08-30|15/06/2024|||||1.2300000190735|1
2024-11-02 16:42:41|07209|100734|600593|2.68B|2680000000|20.8|4341766|26.06|32|2024-10-30|15/09/2024|||||19.370000839233|1|2024-08-28|15/06/2024|||||15.909999847412|1
2024-11-02 16:42:53|07210|100833|600719|2.97B|2970000000|7.34|41675187|-0.68|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2024-11-02 16:43:02|07211|100942|600844|2.41B|2410000000|2.72|12911835|-4.56|32|2024-10-31|15/09/2024|||||2.7200000286102|1|2024-08-30|15/06/2024|||||2.289999961853|1
2024-11-02 16:43:16|07212|101181|900921|338.23M|338230000|0.124|644300|-7.46|30|2024-10-31|15/09/2024|||||0.12399999797344|1|2024-08-30|15/06/2024|||||0.097999997437|1
2024-11-02 16:43:25|07213|997892|603955|1.31B|1310000000|9.63|4788405|-39.47|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
2024-11-02 16:43:35|07214|101026|601006|120.14B|120140000000|6.58|94798788|-8.99|33|2024-10-30|15/09/2024|0.1316|0.1316|18610000000|17740000000|6.5100002288818|1|2024-08-29|15/06/2024|0.1422|0.15|18310000000|18280000000|6.6500000953674|1
2024-11-02 16:43:46|07215|100813|600694|5.71B|5710000000|18.23|4285075|18.38|33|2024-10-23|15/09/2024|||||18.379999160767|1|2024-08-31|15/06/2024|0.58||1580000000||15.510000228882|1
2024-11-02 16:43:57|07216|1031219|603233|18.15B|18150000000|15.94|12094881|-34.65|31|2024-10-31|15/09/2024|0.1761|0.2372|6390000000|6360000000|14.5|1|2024-08-28|15/06/2024|0.23|0.26|6590000000|7130000000|12.890000343323|1
2024-11-02 16:44:08|07217|100858|600744|6.91B|6910000000|3.4|26997388|0.89|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2024-11-02 16:44:18|07218|101148|601991|45.14B|45140000000|2.96|93923478|13.41|33|2024-10-29|15/09/2024|0.0559|0.09|32680000000||2.9800000190735|1|2024-08-22|15/06/2024||0.08|||2.7400000095367|1
2024-11-02 16:44:27|07219|100432|600198|19.01B|19010000000|14.58|55925510|112.54|32|2024-10-30|15/09/2024|||||14.279999732971|1|2024-08-23|15/06/2024|||||5.0100002288818|1
2024-11-02 16:44:36|07220|942602|603019|88.45B|88450000000|60.45|57342995|64.8|33|2024-10-29|15/09/2024|0.0769|0.0769|2480000000|2480000000|54.229999542236|1|2024-08-23|15/06/2024|0.2874|0.14|3230000000|3230000000|36.509998321533|1
2024-11-02 16:44:49|07221|100748|600611|15.91B|15910000000|9.29|362863054|208.64|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
2024-11-02 16:44:58|07222|101760|900903|2.23B|2230000000|0.244|5453293|33.33|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2024-11-02 16:45:10|07223|1082138|603587|5.37B|5370000000|11.28|1982003|-19.94|31|2024-10-30|15/09/2024||0.28|||11.630000114441|1|2024-08-23|15/06/2024||0.29|592000000||10.569999694824|1
2024-11-02 16:45:20|07224|996066|603032|3.81B|3810000000|16.28|10767093|-19.45|31|2024-10-30|15/09/2024|||||17.430000305176|1|2024-08-01|15/06/2024|||||13.670000076294|1
2024-11-02 16:45:29|07225|100666|600503|3.75B|3750000000|2.34|30177452|-13.01|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2024-11-02 16:45:38|07226|1057234|603056|14.99B|14990000000|14.7|7794966|-2.52|31|2024-10-31|15/09/2024|0.18||9850000000|43540000000|14.050000190735|1|2024-08-16|15/06/2024|||9150000000||12.760000228882|1
2024-11-02 16:45:48|07227|100926|600826|5.31B|5310000000|7.33|11058379|10.34|32|2024-10-26|15/09/2024||0.0643|||7.1999998092651|1|2024-08-30|15/06/2024||0.28|413000000||5.1399998664856|1
2024-11-02 16:45:58|07228|100969|600875|45.81B|45810000000|15.35|26443877|2.88|33|2024-10-30|15/09/2024|0.3|0.37|14100000000||15.239999771118|1|2024-08-29|15/06/2024|0.25|0.4|18400000000|18400000000|13.569999694824|1
2024-11-02 16:46:10|07229|100279|600006|12.58B|12580000000|6.29|42380177|-6.4|32|2024-10-31|15/09/2024|||||6.710000038147|1|2024-08-31|15/06/2024|||||6.210000038147|1
2024-11-02 16:46:20|07230|100332|600081|5.39B|5390000000|9.75|5137045|-18.75|32|2024-10-31|15/09/2024|||||9.9899997711182|1|2024-08-29|15/06/2024|||||8.0900001525879|1
2024-11-02 16:46:29|07231|955758|601198|36.75B|36750000000|11.37|56630458|41.95|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
2024-11-02 16:46:39|07232|100907|600804|2.42B|2420000000|1.46|45181454|-66.97|33|2024-10-31|15/09/2024|||||1.5599999427795|1|2024-08-26|15/06/2024|||||1.3099999427795|1
2024-11-02 16:46:49|07233|994572|603528|5.36B|5360000000|7.63|21690795|-2.3|32|2024-10-30|15/09/2024|||||7.6199998855591|1|2024-08-22|15/06/2024|||146000000||5.8600001335144|1
2024-11-02 16:46:58|07234|994628|603999|3.25B|3250000000|5.64|7287637|-7.24|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
2024-11-02 16:47:07|07235|1081677|601330|7.39B|7390000000|6.26|5564318|-7.94|31|2024-10-30|15/09/2024|0.35||2540000000||6.2800002098083|1|2024-08-29|15/06/2024|||856000000||5.5|1
2024-11-02 16:47:17|07236|100883|600776|11.77B|11770000000|11.41|23230060|-13.5|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
2024-11-02 16:47:25|07237|101755|900941|1.65B|1650000000|0.402|1282545|2.29|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2024-11-02 16:47:36|07238|994562|603377|1.39B|1390000000|1.95|14930924|-63.55|32|2024-10-31|15/09/2024|||||1.789999961853|1|2024-08-12|15/06/2024|||||1.6000000238419|1
2024-11-02 16:47:45|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
2024-11-02 16:47:55|07240|1079938|603486|28.4B|28400000000|49.89|7492325|18.53|30|2024-10-30|15/09/2024|0.01|0.5876|3250000000|3770000000|56.799999237061|1|2024-08-26|15/06/2024|0.54|0.5248|3500000000|3470000000|37.680000305176|1
2024-11-02 16:48:05|07241|100690|600537|4.61B|4610000000|3.89|45491145|-24.02|32|2024-10-30|15/09/2024|||||3.2300000190735|1|2024-08-31|15/06/2024|||||2.2999999523163|1
2024-11-02 16:48:16|07242|1024775|603496|8.36B|8359999999.999999|26.12|15225587|-3.65|31|2024-10-30|15/09/2024|||||27.709999084473|1|2024-08-26|15/06/2024|||||20.950000762939|1
2024-11-02 16:48:26|07243|950057|603869|2.73B|2730000000|5.49|3748875|-41.09|32|2024-10-30|15/09/2024|||||5.3699998855591|1|2024-08-26|15/06/2024|||||4.5300002098083|1
2024-11-02 16:48:36|07244|100906|600803|57.24B|57240000000|18.63|9319966|9.07|32|2024-10-26|15/09/2024|0.3102|0.3105|31760000000|31760000000|19.180000305176|1|2024-08-24|15/06/2024|0.47|0.4462|32780000000|32830000000|18.209999084473|1
2024-11-02 16:48:45|07245|101152|603002|5.86B|5860000000|5.17|25101223|-4.79|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
2024-11-02 16:48:56|07246|100510|600295|24.25B|24250000000|9.65|10356474|3.54|33|2024-10-31|15/09/2024|||||9.5699996948242|1|2024-08-30|15/06/2024|||6710000000||8.2399997711182|1
2024-11-02 16:49:05|07247|101193|900936|3.41B|3410000000|0.885|1118955|0.68|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2024-11-02 16:49:15|07248|1141903|688018|13.3B|13300000000|121.01|2141430|64.66|27|2024-10-24|15/09/2024|0.88|0.88|540000000|459980000|132.25|1|2024-07-29|15/06/2024|0.86|0.67|533000000|446870000|104.66000366211|1
2024-11-02 16:49:27|07249|996095|603966|2.66B|2660000000|7.42|11052538|-7.83|31|2024-10-29|15/09/2024|||||8|1|2024-08-22|15/06/2024|||||7.0799999237061|1
2024-11-02 16:49:39|07250|100764|600622|8.17B|8170000000|5.45|93984489|101.85|32|2024-10-31|15/09/2024|||||4.5|1|2024-08-31|15/06/2024|||||1.7000000476837|1
2024-11-02 16:49:49|07251|101115|601788|71.81B|71810000000|17.14|38296671|5.74|33|2024-10-30|15/09/2024|0.11||2220000000||17.260000228882|1|2024-08-29|15/06/2024|||1980000000||14.329999923706|1
2024-11-02 16:50:00|07252|100674|600516|21.33B|21330000000|5.37|37096106|-7.41|32|2024-10-31|15/09/2024|0.0288|0.0288|1210000000|1210000000|5.289999961853|1|2024-08-29|15/06/2024||0.01||1230000000|4.2800002098083|1
2024-11-02 16:50:13|07253|100669|600507|10.11B|10110000000|4.37|18093155|-11.18|33|2024-10-30|15/09/2024|||||4.3600001335144|1|2024-08-30|15/06/2024|||||3.8099999427795|1
2024-11-02 16:50:23|07254|100962|600869|11.16B|11160000000|5.03|53086115|13.03|32|2024-10-26|15/09/2024|||||6.039999961853|1|2024-08-24|15/06/2024|||||3.75|1
2024-11-02 16:50:34|07255|101109|601700|5.69B|5690000000|4.98|15480002|3.11|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2024-11-02 16:50:44|07256|100654|600498|21.72B|21720000000|18.34|22258658|-0.86|33|2024-10-26|15/09/2024|0.11|0.11|7810000000|7810000000|18.159999847412|1|2024-08-24|15/06/2024|0.13|0.13|9960000000|9960000000|14.380000114441|1
2024-11-02 16:50:53|07257|101035|601038|13.8B|13800000000|15.45|7700879|32.5|33|2024-10-29|15/09/2024|0.174||2930000000||16.930000305176|1|2024-08-28|15/06/2024|||3150000000||14.35000038147|1
2024-11-02 16:51:01|07258|1162059|601865|56.02B|56020000000|26.48|28092593|3.12|23|2024-10-29|15/09/2024|-0.09|0.1002|3910000000|4450000000|27.840000152588|1|2024-08-27|15/06/2024|0.32|0.4|4970000000|4970000000|16.219999313354|1
2024-11-02 16:51:11|07259|994527|603007|4.76B|4760000000|11.7|9159603|186.06|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
2024-11-02 16:51:21|07260|1010704|603488|2.28B|2280000000|7.8|5915982|-3.47|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
2024-11-02 16:51:30|07261|100994|600965|3.23B|3230000000|3.94|7551052|-37.95|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
2024-11-02 16:51:41|07262|101127|601901|70.3B|70300000000|8.54|102076834|14.48|32|2024-10-30|15/09/2024|||||8.579999923706|1|2024-08-23|15/06/2024|||||6.8699998855591|1
2024-11-02 16:51:51|07263|100741|600601|16.14B|16140000000|3.87|131269219|26.89|32|2024-10-25|15/09/2024|||||4|1|2024-08-23|15/06/2024|||||2.7300000190735|1
2024-11-02 16:51:59|07264|1077010|603045|1.75B|1750000000|12.93|4972949|-16.58|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
2024-11-02 16:52:11|07265|996557|603345|25.29B|25290000000|86.52|4850507|-31.17|31|2024-10-29|15/09/2024|0.9995|0.9995|3530000000|3560000000|91.790000915527|1|2024-08-21|15/06/2024|1.35|1.24|3790000000|3790000000|73.650001525879|1
2024-11-02 16:52:21|07266|1052661|603363|3.04B|3040000000|3.49|20985385|-56.37|31|2024-10-31|15/09/2024|||||3.4000000953674|1|2024-08-28|15/06/2024|||||3.6600000858307|1
2024-11-02 16:52:34|07267|1010849|603383|8.17B|8170000000|39.77|8116757|-9.7|31|2024-10-29|15/09/2024|||154000000||38.439998626709|1|2024-08-27|15/06/2024|||129000000||25.559999465942|1
2024-11-02 16:52:45|07268|100905|600802|2.07B|2069999999.9999998|4.52|11171028|-14.39|32|2024-10-24|15/09/2024|||||3.4400000572205|1|2024-08-31|15/06/2024|||||2.7699999809265|1
2024-11-02 16:52:55|07269|102095|600693|3.01B|3010000000|3.46|11432017|-11.05|32|2024-10-26|15/09/2024|||||3.4300000667572|1|2024-08-24|15/06/2024|||||2.7999999523163|1
2024-11-02 16:53:05|07270|100301|600033|9.58B|9580000000|3.49|27990946|7.38|32|2024-10-31|15/09/2024|||||3.4800000190735|1|2024-08-31|15/06/2024|||||3.4100000858307|1
2024-11-02 16:53:15|07271|1141898|688010|4.52B|4520000000|28.62|2283859|39.2|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
2024-11-02 16:53:26|07272|100639|600483|24.92B|24920000000|9.36|20478117|7.59|33|2024-10-30|15/09/2024|||3820000000||9.579999923706|1|2024-08-23|15/06/2024|||3580000000||9.8000001907349|1
2024-11-02 16:53:35|07273|942796|600203|7.55B|7550000000|12.73|57904262|44.99|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
2024-11-02 16:53:46|07274|100650|600493|1.4B|1400000000|5.13|5307245|-20.22|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
2024-11-02 16:53:55|07275|996559|603817|2.97B|2970000000|5.55|6067557|-9.61|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
2024-11-02 16:54:07|07276|1008685|603826|17.38B|17380000000|26.52|6744269|-30.42|31|2024-10-30|15/09/2024|||||30.420000076294|1|2024-08-23|15/06/2024|||||32.029998779297|1
2024-11-02 16:54:17|07277|100583|600388|14.1B|14100000000|13.13|7384489|-11.1|33|2024-10-19|15/09/2024||0.24|1980000000|1980000000|13.260000228882|1|2024-08-24|15/06/2024||0.27|2390000000||11.10000038147|1
2024-11-02 16:54:26|07278|945169|603686|3.64B|3640000000|8.76|11108819|-10.52|32|2024-10-31|15/09/2024|||1330000000||8.829999923706|1|2024-08-22|15/06/2024|||1280000000||8.3100004196167|1
2024-11-02 16:54:35|07279|102094|600592|3.98B|3980000000|9.95|8216737|1.53|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
2024-11-02 16:54:44|07280|942811|600753|1.69B|1690000000|7.32|10269304|-27.74|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
2024-11-02 16:54:53|07281|100359|600103|4.98B|4980000000|2.21|29566747|-8.3|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
2024-11-02 16:55:01|07282|1024774|603933|2.95B|2950000000|14.23|4181372|-8.19|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
2024-11-02 16:55:14|07283|996088|603668|6.3B|6300000000|12.55|6652906|-18.6|32|2024-10-29|15/09/2024|||||12.949999809265|1|2024-08-28|15/06/2024|||1650000000|1650000000|10.949999809265|1
2024-11-02 16:55:29|07284|945170|603678|12.15B|12150000000|26.66|7029124|-0.52|32|2024-10-29|15/09/2024|||||28.440000534058|1|2024-08-20|15/06/2024|||775000000||23.690000534058|1
2024-11-02 16:55:38|07285|100718|600573|2.56B|2560000000|10.24|3838887|-2.29|32|2024-10-25|15/09/2024|||||10.340000152588|1|2024-08-19|15/06/2024|||||9.6300001144409|1
2024-11-02 16:55:51|07286|100789|600660|144.6B|144600000000|56.96|14504384|53.57|33|2024-10-17|15/09/2024|0.76|0.7369|9970000000|10400000000|55.709999084473|1|2024-08-06|15/06/2024|0.81|0.74|9500000000|9510000000|42.720001220703|1
2024-11-02 16:56:01|07287|1162043|603893|35.4B|35400000000|85.37|6592050|32.3|23|2024-10-21|15/09/2024|0.4|0.41|911000000|894760000|87.669998168945|1|2024-08-23|15/06/2024||0.29|706000000|801490000|53.099998474121|1
2024-11-02 16:56:10|07288|996082|603444|14.3B|14300000000|199.3|1845353|-27.69|31|2024-10-25|15/09/2024|1.94|3.19|859000000|928580000|219.75|1|2024-08-13|15/06/2024|3.67|3.55|1030000000|1030000000|183.80000305176|1
2024-11-02 16:56:23|07289|1164174|603087|28.61B|28610000000|47.92|8068816|1.65|21|2024-10-23|15/09/2024|0.35|0.24|930000000|1030000000|50.169998168945|1|2024-08-29|15/06/2024|0.34|0.29|754560000|792410000|39.130001068115|1
2024-11-02 16:56:34|07290|994613|603886|3.19B|3190000000|13.31|2086340|-29.95|31|2024-10-28|15/09/2024|||||12.939999580383|1|2024-08-22|15/06/2024|||540000000||13.840000152588|1
2024-11-02 16:56:42|07291|1052653|601086|2.89B|2890000000|4.37|15102967|-17.39|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
2024-11-02 16:56:52|07292|100694|600543|1.9B|1900000000|5.97|25541101|5.11|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
2024-11-02 16:57:03|07293|100839|600720|21.96B|21960000000|9.57|10364715|-10.06|32|2024-10-31|15/09/2024|||1780000000||9.6800003051758|1|2024-08-30|15/06/2024|||2810000000|2810000000|8.5299997329712|1
2024-11-02 16:57:16|07294|100364|600108|5.51B|5510000000|2.83|22143813|-5.67|32|2024-10-30|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||2.4100000858307|1
2024-11-02 16:57:26|07295|100889|600795|87.04B|87040000000|4.88|135477727|32.25|33|2024-10-25|15/09/2024|0.14|0.2|48030000000|48030000000|5.2399997711182|1|2024-08-20|15/06/2024|0.28|0.15|40290000000|40290000000|5.5300002098083|1
2024-11-02 16:57:34|07296|101023|601002|4.13B|4130000000|4.33|10901834|-7.87|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
2024-11-02 16:57:47|07297|100580|600383|27.67B|27670000000|6.13|242563012|22.11|33|2024-10-30|15/09/2024|-0.11|-0.11|15010000000|15010000000|5.539999961853|1|2024-08-30|15/06/2024|-0.09|-0.03|11260000000|17220000000|3.2000000476837|1
2024-11-02 16:57:56|07298|100870|600759|10.17B|10170000000|2.45|33106853|-8.92|32|2024-10-31|15/09/2024|||||2.4400000572205|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2024-11-02 16:58:06|07299|1031221|603387|4.23B|4230000000.0000005|8.35|5418408|-26.17|31|2024-10-31|15/09/2024|||||8.3400001525879|1|2024-08-21|15/06/2024|||||7.6599998474121|1
2024-11-02 16:58:24|07300|997894|603986|57.46B|57460000000|86.3|17877425|-17.44|32|2024-10-26|15/09/2024|0.47|0.47|2040000000|2040000000|89.150001525879|1|2024-08-28|15/06/2024|0.47|0.4698|1980000000|1980000000|70.230003356934|1
2024-11-02 16:58:38|07301|100413|600182|4.74B|4740000000|13.94|1949625|-6.19|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
2024-11-02 16:58:48|07302|100708|600562|21.65B|21650000000|17.43|10745631|23.97|32|2024-10-26|15/09/2024|||427000000||18.079999923706|1|2024-08-24|15/06/2024|||996000000||12.470000267029|1
2024-11-02 16:58:57|07303|100433|600199|8.46B|8460000000.000001|12.86|17938930|-42.41|32|2024-10-26|15/09/2024|||139000000||13.229999542236|1|2024-08-28|15/06/2024|||247000000|247000000|10.359999656677|1
2024-11-02 16:59:05|07304|1162041|603195|94.34B|94340000000|72.99|3133282|1.66|23|2024-10-31|15/09/2024|0.8383|0.8724|4220000000|4410000000|74.019996643066|1|2024-08-15|15/06/2024|0.6824|0.6829|4580000000|4570000000|68.610000610352|1
2024-11-02 16:59:17|07305|1162090|603256|7.02B|7020000000|7.98|9281490|-3.74|23|2024-10-30|15/09/2024|||||8.4099998474121|1|2024-08-28|15/06/2024|||218000000||6.1599998474121|1
2024-11-02 16:59:27|07306|100534|600323|18.21B|18210000000|22.34|7584136|25.93|33|2024-10-28|15/09/2024||0.61|2910000000|2910000000|23.049999237061|1|2024-08-26|15/06/2024||0.49|3110000000||21.360000610352|1
2024-11-02 16:59:37|07307|101100|601633|188.53B|188530000000|26.16|20681219|-12.57|33|2024-10-25|15/09/2024|0.39|0.4793|50830000000|49380000000|27.299999237061|1|2024-08-29|15/06/2024|0.452|0.45|48570000000|48580000000|21.829999923706|1
2024-11-02 16:59:46|07308|994560|603336|2.83B|2830000000|4.96|27243309|-0.2|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
2024-11-02 16:59:57|07309|100342|600094|8.6B|8600000000|3.87|29494617|22.08|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
2024-11-02 17:00:06|07310|101197|900940|1.21B|1210000000|0.262|399104|19.63|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2024-11-02 17:00:20|07311|100420|600185|12.93B|12930000000|6.86|33834494|-3.11|32|2024-10-29|15/09/2024|||||6.9499998092651|1|2024-08-31|15/06/2024|||||4.8099999427795|1
2024-11-02 17:00:30|07312|100745|600606|29.65B|29650000000|2.11|124112874|-15.94|33|2024-10-29|15/09/2024||0.0732||68680000000|2.0099999904633|1|2024-08-27|15/06/2024||0.15||137350000000|1.3700000047684|1
2024-11-02 17:00:39|07313|100437|600206|10.12B|10120000000|11.95|15101851|-3.86|32|2024-10-31|15/09/2024|||||11.140000343323|1|2024-08-23|15/06/2024|||||8.5299997329712|1
2024-11-02 17:00:51|07314|101007|600979|4.69B|4690000000|3.72|32982005|9.41|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2024-11-02 17:01:02|07315|1052664|603386|3.93B|3930000000|12.05|7830132|-2.35|31|2024-10-28|15/09/2024|||||12.619999885559|1|2024-08-29|15/06/2024|||||10.170000076294|1
2024-11-02 17:01:14|07316|1024788|603335|2.03B|2029999999.9999998|4.75|6656531|-29.1|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
2024-11-02 17:01:25|07317|102967|603328|9.19B|9190000000|9.2|26040844|17.5|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
2024-11-02 17:01:35|07318|1052669|603813|1.19B|1190000000|11.39|1339300|-29.65|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
2024-11-02 17:01:45|07319|100614|600433|5.51B|5510000000|3.26|11051565|-8.94|32|2024-10-26|15/09/2024|||||3.2300000190735|1|2024-08-21|15/06/2024|||1760000000||2.670000076294|1
2024-11-02 17:01:55|07320|100796|600673|23.75B|23750000000|8|13141005|15.11|31|2024-10-31|15/09/2024|||||7.9800000190735|1|2024-08-20|15/06/2024|||||6.4099998474121|1
2024-11-02 17:02:08|07321|1057309|603848|5.34B|5340000000|13.22|2502171|-10.25|31|2024-10-29|15/09/2024|||||14.119999885559|1|2024-08-28|15/06/2024|||400000000||12.060000419617|1
2024-11-02 17:02:18|07322|1141914|688388|5.47B|5470000000|12.92|8738475|-35.4|25|2024-11-27|15/09/2024|||||12.920000076294|1|2024-08-28|15/06/2024|||1490000000|1490000000|8.5299997329712|1
2024-11-02 17:02:26|07323|1008684|603797|2.21B|2210000000|3.83|6056418|-30.62|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
2024-11-02 17:02:36|07324|1159376|603983|11.89B|11890000000|29.66|2540288|11|25|2024-10-26|15/09/2024|0.1857|0.1857|600000000|600000000|30.059999465942|1|2024-08-26|15/06/2024|0.1622|0.2163|691000000|690830000|21.85000038147|1
2024-11-02 17:02:45|07325|100961|600868|4.56B|4560000000|2.4|27541576|-7.69|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2024-11-02 17:02:54|07326|100579|600382|2.78B|2780000000|4|5250524|-13.42|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
2024-11-02 17:03:03|07327|100732|600589|6.22B|6220000000|4.21|30564575|21.14|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
2024-11-02 17:03:14|07328|955765|603838|1.95B|1950000000|6.1|7179042|-7.44|26|2023-04-27|15/03/2023|-0.03||36070000||5.3800001144409|1|2023-04-12|15/12/2022|-0.07||48650000||6.0300002098083|1
2024-11-02 17:03:23|07329|994553|603268|5.6B|5600000000|45.06|967831|166.79|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
2024-11-02 17:03:32|07330|1162097|603863|5.51B|5510000000|26.9|8962169|-24.23|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
2024-11-02 17:03:42|07331|994558|603322|5.13B|5130000000|32.72|6650330|-4.88|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
2024-11-02 17:03:53|07332|1052668|603725|1.96B|1960000000|6.52|4108968|-8.72|27|2024-10-26|15/09/2024|||||6.6900000572205|1|2024-08-28|15/06/2024|||863000000|863000000|5.6999998092651|1
2024-11-02 17:04:03|07333|1081729|603348|7.04B|7040000000|22.84|4399506|-41.73|32|2024-10-29|15/09/2024|0.05|0.07|1630000000||25.14999961853|1|2024-08-28|15/06/2024|0.06|0.06|1600000000|1600000000|20.659999847412|1
2024-11-02 17:04:16|07334|102090|600256|50.66B|50660000000|7.86|71800975|4.8|32|2024-11-01|15/09/2024|0.0834||9140000000|9140000000|7.6500000953674|1|2024-08-28|15/06/2024|||7210000000|7210000000|5.710000038147|1
2024-11-02 17:04:26|07335|100743|600603|14.14B|14140000000|8.65|15232175|25.91|32|2024-10-31|15/09/2024|||||8.3000001907349|1|2024-08-31|15/06/2024|||||4.9099998474121|1
2024-11-02 17:04:35|07336|101080|601333|21.96B|21960000000|3.38|59917410|30.5|33|2024-10-30|15/09/2024|0.042||7110000000||3.3699998855591|1|2024-08-28|15/06/2024|||6320000000||3.4000000953674|1
2024-11-02 17:04:47|07337|101142|601996|2.89B|2890000000|2.58|21460541|-4.44|32|2024-10-29|15/09/2024|||||2.1500000953674|1|2024-08-23|15/06/2024|||||1.7000000476837|1
2024-11-02 17:04:58|07338|100523|600310|7.5B|7500000000|5.12|31973810|42.62|32|2024-10-25|15/09/2024|||998000000||4.7800002098083|1|2024-08-28|15/06/2024|||||3.5|1
2024-11-02 17:05:09|07339|100459|600236|48.48B|48480000000|6.15|17462794|9.43|32|2024-10-31|15/09/2024|||2520000000|2520000000|6.2300000190735|1|2024-08-24|15/06/2024|||2700000000||6.7199997901917|1
2024-11-02 17:05:19|07340|942831|603368|7.41B|7410000000|18.58|8847151|-10.41|32|2024-10-30|15/09/2024|||4270000000||18.049999237061|1|2024-08-15|15/06/2024|||4870000000||16.829999923706|1
2024-11-02 17:05:28|07341|954955|601368|4.16B|4160000000|4.71|5820676|-11.8|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2024-11-02 17:05:38|07342|994506|600936|4.83B|4830000000|2.89|20992798|-23.95|32|2024-10-30|15/09/2024|||||2.8800001144409|1|2024-08-30|15/06/2024|||||2.3800001144409|1
2024-11-02 17:05:48|07343|100568|600368|6.07B|6070000000|3.77|19569039|25.03|33|2024-10-25|15/09/2024|||||3.670000076294|1|2024-08-13|15/06/2024|||||4|1
2024-11-02 17:05:57|07344|100472|600252|9.64B|9640000000|2.85|43086262|6.34|32|2024-10-30|15/09/2024|||||2.3800001144409|1|2024-08-31|15/06/2024|||||2.25|1
2024-11-02 17:06:11|07345|100880|600771|9.32B|9320000000|19.04|7282886|-35.3|32|2024-10-26|15/09/2024|||||20.670000076294|1|2024-08-23|15/06/2024|||||16.260000228882|1
2024-11-02 17:06:21|07346|101068|601238|65.7B|65700000000|7.89|21910623|-21.57|33|2024-10-30|15/09/2024|-0.13|0.1462|28230000000|30340000000|8.3800001144409|1|2024-08-30|15/06/2024|0.025|0.02|24690000000|24660000000|7.2800002098083|1
2024-11-02 17:06:30|07347|100277|600004|22.84B|22840000000|9.65|17271483|-8.44|33|2024-10-31|15/09/2024|0.085|0.085|1840000000|1840000000|9.710000038147|1|2024-08-31|15/06/2024|0.105|0.1|1820000000|1840000000|9.1300001144409|1
2024-11-02 17:06:40|07348|994609|603861|3.99B|3990000000|9.19|4516824|-5.94|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2024-11-02 17:06:51|07349|100542|600332|43.2B|43200000000|28.1|9805268|-4.94|33|2024-10-25|15/09/2024|0.45|0.45|18020000000||28.790000915527|1|2024-08-30|15/06/2024|0.36|0.51|||28.629999160767|1
2024-11-02 17:07:01|07350|100348|600098|22.41B|22410000000|6.39|16778419|17.03|32|2024-10-31|15/09/2024|||13120000000||6.2800002098083|1|2024-08-31|15/06/2024|||||5.8800001144409|1
2024-11-02 17:07:08|07351|1141905|688020|3.1B|3100000000|38.6|1853334|-34.87|25|2024-10-28|15/09/2024|||107000000|107000000|38.970001220703|1|2024-08-12|15/06/2024|||81000000|87000000|30.239999771118|1
2024-11-02 17:07:20|07352|100984|600894|11.12B|11120000000|12.72|10353395|76.91|32|2024-10-26|15/09/2024|||1730000000||12.069999694824|1|2024-08-29|15/06/2024|||||10.39999961853|1
2024-11-02 17:07:30|07353|945719|603898|2.61B|2610000000|8.4|2885645|-22.44|32|2024-10-31|15/09/2024||0.35|||8.5500001907349|1|2024-08-20|15/06/2024|0.1|0.26|520000000|520000000|7.3299999237061|1
2024-11-02 17:07:43|07354|1043306|603535|3.45B|3450000000|9.99|3207279|-13.59|31|2024-10-26|15/09/2024|||||10.430000305176|1|2024-08-23|15/06/2024|||||9.7297344207764|1
2024-11-02 17:07:54|07355|1052670|603882|14.87B|14870000000|31.99|8362113|-49.54|31|2024-10-31|15/09/2024|0.01|0.285|1740000000|2230000000|37.849998474121|1|2024-08-14|15/06/2024|0.23|0.265|2040000000|2040000000|28.719999313354|1
2024-11-02 17:08:06|07356|100799|600684|3.07B|3070000000|3.6|29773313|-5.26|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
2024-11-02 17:08:16|07357|1031313|601228|26.18B|26180000000|3.47|27513391|11.94|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
2024-11-02 17:08:27|07358|1024793|603043|9.17B|9170000000|16.13|3128850|-23.26|31|2024-10-30|15/09/2024||0.7|2190000000||15.529999732971|1|2024-08-30|15/06/2024||0.2|900000000|900000000|14.529999732971|1
2024-11-02 17:08:35|07359|1162061|603390|3.23B|3230000000|9.23|20049425|-10.91|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
2024-11-02 17:08:44|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
2024-11-02 17:08:56|07361|942828|603166|3.78B|3780000000|6.01|8760735|-14.99|31|2024-10-31|15/09/2024|||||6.1199998855591|1|2024-08-08|15/06/2024|||||4.8499999046326|1
2024-11-02 17:09:09|07362|994509|600996|11.77B|11770000000|9.72|18901605|-6.36|31|2024-10-30|15/09/2024|||||9.420000076294|1|2024-08-29|15/06/2024|||||7.5999999046326|1
2024-11-02 17:09:18|07363|100455|600227|3.78B|3780000000|2.25|38411945|-22.15|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
2024-11-02 17:09:27|07364|1055999|600903|8.15B|8150000000|7.09|7752830|-13.64|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
2024-11-02 17:09:35|07365|100676|600523|5.2B|5200000000|12.87|10182895|-2.28|32|2024-10-26|15/09/2024|||||13.420000076294|1|2024-08-27|15/06/2024|||||9.8199996948242|1
2024-11-02 17:09:45|07366|100589|600395|11.87B|11870000000|5.53|14429602|-7.99|32|2024-10-26|15/09/2024|||2400000000||5.6999998092651|1|2024-08-28|15/06/2024|||2100000000|2100000000|5.3099999427795|1
2024-11-02 17:09:58|07367|100567|600367|4.03B|4030000000.0000005|11.82|6152587|-8.16|25|2023-04-27|15/03/2023|-0.02||479900000||13.310000419617|1|2023-04-20|15/12/2022|-0.02||1010000000||15.229999542236|1
2024-11-02 17:10:08|07368|1162039|603439|5.6B|5600000000|13.73|9883307|-24.6|23|2024-10-29|15/09/2024|||||14.229999542236|1|2024-08-30|15/06/2024|||498000000||11.800000190735|1
2024-11-02 17:10:19|07369|1043304|603458|1.88B|1880000000|6.13|17850482|-31.96|31|2024-10-31|15/09/2024|||||6.1500000953674|1|2024-08-26|15/06/2024|||||5.5300002098083|1
2024-11-02 17:10:30|07370|101018|600992|4.21B|4210000000|17.18|10345051|19.14|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
2024-11-02 17:10:40|07371|100735|600594|2.94B|2940000000|3.73|11308195|-35.36|33|2024-10-26|15/09/2024|||||3.7300000190735|1|2024-08-24|15/06/2024|||||2.9400000572205|1
2024-11-02 17:10:51|07372|100486|600268|7.33B|7330000000|7.21|20673558|28.94|33|2024-10-25|15/09/2024|||||6.6300001144409|1|2024-08-23|15/06/2024|||||5.2199997901917|1
2024-11-02 17:11:03|07373|996087|603639|4.06B|4059999999.9999995|11.95|2622521|-28.95|31|2024-10-29|15/09/2024|||||12.640000343323|1|2024-08-29|15/06/2024|||||12.35000038147|1
2024-11-02 17:11:14|07374|100449|600221|65.83B|65830000000|1.52|212878394|6.29|32|2024-10-31|15/09/2024|||||1.25|1|2024-08-31|15/06/2024|||||1.0599999427795|1
2024-11-02 17:11:23|07375|101758|900945|9.24B|9240000000|0.268|707920|48.89|31|2024-10-31|15/09/2024|||||0.22499999403954|1|2024-08-31|15/06/2024|||||0.179000005126|1
2024-11-02 17:11:35|07376|994542|603069|6.08B|6080000000|19.23|8150611|6.54|31|2024-10-29|15/09/2024|||||19.680000305176|1|2024-08-28|15/06/2024|||||15.029999732971|1
2024-11-02 17:11:45|07377|100671|600515|40.1B|40100000000|3.51|47101988|-6.65|32|2024-10-29|15/09/2024||0.02|||3.5099999904633|1|2024-08-27|15/06/2024||0.04|1060000000||3.3199999332428|1
2024-11-02 17:11:55|07378|943643|601969|13.91B|13910000000|7|13028017|5.58|33|2024-10-31|15/09/2024|||||6.8099999427795|1|2024-08-28|15/06/2024|||||5.4699997901917|1
2024-11-02 17:12:11|07379|100939|600837|130.18B|130180000000|11.47|170242802|17.88|33|2024-10-30|15/09/2024|-0.12|0.05|4030000000|7860000000|12.069999694824|1|2024-08-29|15/06/2024|0.05|0.05|4100000000|5980000000|8.6599998474121|1
2024-11-02 17:12:24|07380|100647|600477|6.7B|6700000000|2.84|23537935|-16.47|32|2024-10-31|15/09/2024|||||2.7799999713898|1|2024-08-23|15/06/2024|||||2.1800000667572|1
2024-11-02 17:12:34|07381|100374|600126|13.68B|13680000000|4.05|25274385|-5.15|32|2024-10-30|15/09/2024|||||4.039999961853|1|2024-08-24|15/06/2024|||||3.420000076294|1
2024-11-02 17:12:45|07382|994554|603298|23.37B|23370000000|17.84|11209952|15.74|32|2024-10-22|15/09/2024|0.4|0.4429|4180000000|4180000000|17.319999694824|1|2024-08-16|15/06/2024|0.492|0.484|4380000000|4380000000|16.60000038147|1
2024-11-02 17:12:55|07383|101053|601177|3.67B|3670000000|9|4625932|-0.77|26|2023-04-25|15/03/2023|0.16||544900000||9.2299995422363|1|2023-04-11|15/12/2022|0.16||478400000||9.6899995803833|1
2024-11-02 17:13:05|07384|945720|603618|3.62B|3620000000|5.24|13340351|-14.24|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
2024-11-02 17:13:18|07385|994552|603258|4.73B|4730000000|19.66|7246895|-21.11|32|2024-10-30|15/09/2024|||||20.709999084473|1|2024-08-28|15/06/2024|||||15.140000343323|1
2024-11-02 17:13:29|07386|942835|603806|45.92B|45920000000|17.62|38027298|-0.41|33|2024-10-31|15/09/2024|0.13|0.19|5230000000|5230000000|18.270000457764|1|2024-08-16|15/06/2024|0.16|0.255|5440000000|5440000000|15.579999923706|1
2024-11-02 17:13:38|07387|1043308|603602|3.48B|3480000000|16.93|10049134|11.16|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
2024-11-02 17:13:48|07388|100915|600814|5.01B|5010000000|6.82|8372281|-3.67|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
2024-11-02 17:13:58|07389|1164176|605166|3.38B|3380000000|10.7|3431193|12.99|21|2024-10-29|15/09/2024|||1820000000||11.220000267029|1|2024-08-28|15/06/2024|||||8.8999996185303|1
2024-11-02 17:14:06|07390|996556|603238|1.87B|1870000000|10.55|1775281|-24.96|31|2024-10-29|15/09/2024|||||11.039999961853|1|2024-08-23|15/06/2024|||||9.079999923706|1
2024-11-02 17:14:16|07391|100619|600460|46.54B|46540000000|27.97|69767901|17.18|32|2024-10-31|15/09/2024|0.05|0.0594|2890000000|2890000000|29.530000686646|1|2024-08-20|15/06/2024|-0.01|-0.01|2810000000|2810000000|19.89999961853|1
2024-11-02 17:14:25|07392|996179|603040|3B|3000000000|22.2|1403596|4.82|31|2024-10-28|15/09/2024|||||23.299999237061|1|2024-08-29|15/06/2024|||||17.780000686646|1
2024-11-02 17:14:33|07393|953926|603901|3.17B|3170000000|6.54|6784997|-43.52|32|2024-10-30|15/09/2024|||||6.8200001716614|1|2024-08-28|15/06/2024|||||5.8899998664856|1
2024-11-02 17:14:44|07394|100573|600375|4.17B|4170000000|6.38|7988969|7.05|31|2024-10-30|15/09/2024|||||5.5500001907349|1|2024-08-29|15/06/2024|||||4.7800002098083|1
2024-11-02 17:14:56|07395|100576|600378|37.36B|37360000000|33.7|2305210|12.22|32|2024-10-31|15/09/2024|||||31.64999961853|1|2024-08-31|15/06/2024|||||26.909999847412|1
2024-11-02 17:15:07|07396|100436|600202|1.79B|1790000000|4.66|7127703|-17.08|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2024-11-02 17:15:17|07397|100410|600178|6.76B|6760000000|14.23|26514870|105.64|32|2024-10-29|15/09/2024|||||11.529999732971|1|2024-08-27|15/06/2024|||||7.5300002098083|1
2024-11-02 17:15:27|07398|942817|600864|15.33B|15330000000|7.37|48659754|25.77|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2024-11-02 17:15:38|07399|100791|600664|9.92B|9920000000|3.94|37942745|9.14|32|2024-10-26|15/09/2024|||4110000000||3.9000000953674|1|2024-08-23|15/06/2024|||4000000000||3.1500000953674|1
2024-11-02 17:15:47|07400|953913|603023|1.34B|1340000000|2.39|12151331|-51.52|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2024-11-02 17:15:55|07401|1141899|688011|1.68B|1680000000|16.99|969232|-27.58|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
2024-11-02 17:16:04|07402|994622|603958|3.05B|3050000000|13.9|13915187|58.49|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
2024-11-02 17:16:16|07403|994556|603313|3.52B|3520000000|6.17|7186913|-38.91|32|2024-10-31|15/09/2024||0.4|||6.5500001907349|1|2024-08-22|15/06/2024||0.25|2130000000|2130000000|6.0100002288818|1
2024-11-02 17:16:29|07404|100705|600559|19.16B|19160000000|20.95|27381226|-9.97|32|2024-10-31|15/09/2024||0.26|1620000000||20.389999389648|1|2024-08-29|15/06/2024|0.184|0.16|1340000000|1340000000|16.299999237061|1
2024-11-02 17:16:38|07405|100830|600722|3.16B|3160000000|4.64|6962021|-2.32|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
2024-11-02 17:16:48|07406|1072208|603156|26.16B|26160000000|20.69|4309564|-16.17|31|2024-10-26|15/09/2024|||1290000000||21.940000534058|1|2024-08-26|15/06/2024|||||21.090000152588|1
2024-11-02 17:16:57|07407|1031324|603768|3.28B|3280000000|13.78|5222462|-34.82|29|2024-10-31|15/09/2024||0.23|||13.39999961853|1|2024-08-26|15/06/2024||0.19|||11.329999923706|1
2024-11-02 17:17:07|07408|942823|603011|3.51B|3510000000|7.1|14603900|3.2|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
2024-11-02 17:17:20|07409|998091|603656|4.5B|4500000000|25.27|3747938|96.65|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
2024-11-02 17:17:31|07410|100739|600598|27.31B|27310000000|15.36|20666114|22.39|32|2024-10-29|15/09/2024|0.2||1260000000||14.939999580383|1|2024-08-29|15/06/2024|0.24||2140000000||13.050000190735|1
2024-11-02 17:17:42|07411|100422|600187|7.37B|7370000000|4.57|249264876|70.52|32|2024-10-30|15/09/2024|||||4.4299998283386|1|2024-08-23|15/06/2024|||||3.3800001144409|1
2024-11-02 17:17:51|07412|101054|601188|4.88B|4880000000|3.74|28147235|-3.36|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
2024-11-02 17:17:59|07413|951035|||||||31|2024-10-30|15/09/2024|||||11.560000419617|1|2024-08-23|15/06/2024|||||10.779999732971|1
2024-11-02 17:18:09|07414|100438|600207|5.49B|5490000000|5.04|31530784|7.23|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
2024-11-02 17:18:18|07415|100596|600403|7.89B|7890000000|3.3|10177369|-14.29|32|2024-10-31|15/09/2024|||||3.2599999904633|1|2024-08-29|15/06/2024|||||2.420000076294|1
2024-11-02 17:18:27|07416|100405|600172|5.48B|5480000000|3.8|40801721|10.47|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
2024-11-02 17:18:37|07417|100502|600285|12.15B|12150000000|21.57|10798409|37.3|32|2024-10-30|15/09/2024|||||23.75|1|2024-08-13|15/06/2024|||996500000||23.040000915527|1
2024-11-02 17:18:51|07418|101105|601677|16.32B|16320000000|13.12|22611640|8.16|31|2024-10-29|15/09/2024|||8340000000|8340000000|14.140000343323|1|2024-08-20|15/06/2024|||||11.329999923706|1
2024-11-02 17:19:02|07419|100525|600312|25.05B|25050000000|18.46|21473383|74.81|33|2024-10-22|15/09/2024||0.21|2840000000||19.569999694824|1|2024-08-30|15/06/2024||0.18|3000000000|3000000000|18.620000839233|1
2024-11-02 17:19:13|07420|100628|600439|5.77B|5770000000|5.1|51861638|86.13|32|2024-10-31|15/09/2024|||||5.1500000953674|1|2024-08-29|15/06/2024|||||2.1099998950958|1
2024-11-02 17:19:24|07421|100451|600222|2.85B|2850000000|5.13|16565053|-19.59|32|2024-10-25|15/09/2024|||||5.1199998855591|1|2024-08-22|15/06/2024|||||4.4200000762939|1
2024-11-02 17:19:36|07422|994568|||||||32|2024-10-29|15/09/2024|||||22.989999771118|1|2024-08-26|15/06/2024|||||18.540000915527|1
2024-11-02 17:19:46|07423|100687|600531|7.72B|7720000000|7.08|30034464|14.19|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
2024-11-02 17:19:57|07424|100291|600020|8.97B|8970000000|3.99|19068000|12.39|32|2024-10-30|15/09/2024|||||4.0500001907349|1|2024-08-16|15/06/2024|||||3.829999923706|1
2024-11-02 17:20:07|07425|1054841|603103|7.71B|7710000000|12.15|4898757|-17.91|31|2024-10-24|15/09/2024|||450000000|500000000|12.170000076294|1|2024-08-17|15/06/2024|||335000000|335000000|12.35000038147|1
2024-11-02 17:20:18|07426|1031316|603303|5.08B|5080000000|10.86|1889952|-16.78|31|2024-10-19|15/09/2024|||||11.109999656677|1|2024-08-16|15/06/2024|||||12.35000038147|1
2024-11-02 17:20:28|07427|942797|600346|96.72B|96720000000|13.74|17023206|-6.91|31|2024-10-25|15/09/2024|0.1544|0.3593|65260000000|64520000000|14.409999847412|1|2024-08-23|15/06/2024|0.2684|0.27|54180000000|54180000000|13.390000343323|1
2024-11-02 17:20:36|07428|955763|603223|6.15B|6150000000|8.72|5521173|-11.74|32|2024-10-29|15/09/2024|||||8.9399995803833|1|2024-08-28|15/06/2024|||||8.5200004577637|1
2024-11-02 17:20:47|07429|100648|600487|41.26B|41260000000|17.03|41774867|31.71|32|2024-10-29|15/09/2024|0.29|0.22|15790000000|15790000000|17.870000839233|1|2024-08-29|15/06/2024|0.44|0.24|14830000000|14830000000|12.890000343323|1
2024-11-02 17:20:57|07430|994573|603556|18.65B|18650000000|38.36|3885787|71.25|32|2024-10-23|15/09/2024|||1160000000|1150000000|43.450000762939|1|2024-08-22|15/06/2024|0.66||1350000000|1350000000|42.310001373291|1
2024-11-02 17:21:09|07431|100311|600060|28.11B|28110000000|21.93|15819150|-6.92|33|2024-10-30|15/09/2024||0.6|15190000000|13690000000|19.829999923706|1|2024-08-31|15/06/2024||0.39|12760000000|12770000000|15.64999961853|1
2024-11-02 17:21:20|07432|100592|600398|26.94B|26940000000|5.61|57850359|-24.09|33|2024-10-31|15/09/2024||0.18|3890000000||6.0300002098083|1|2024-08-20|15/06/2024||0.21|5190000000|5190000000|6.2300000190735|1
2024-11-02 17:21:32|07433|942830|603306|8.91B|8910000000|27.79|22586271|-10.33|32|2024-10-30|15/09/2024|||||24.930000305176|1|2024-08-29|15/06/2024|||||16.479999542236|1
2024-11-02 17:21:42|07434|100865|600751|7.42B|7420000000|2.73|24272963|-6.19|31|2024-10-31|15/09/2024|||||2.7200000286102|1|2024-08-30|15/06/2024|||||2.1300001144409|1
2024-11-02 17:21:51|07435|994618|603909|2.34B|2340000000|8.99|4630904|-21.28|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
2024-11-02 17:22:01|07436|100541|600331|16.82B|16820000000|8.28|37953576|78.45|32|2024-10-31|15/09/2024|||||7.8899998664856|1|2024-08-31|15/06/2024|||||6.0100002288818|1
2024-11-02 17:22:11|07437|100976|600885|32.2B|32200000000.000004|30.88|8178305|11.84|32|2024-10-31|15/09/2024|0.41|0.365|3640000000|3720000000|30.89999961853|1|2024-08-09|15/06/2024|0.47|0.4333|3780000000|3770000000|27.559999465942|1
2024-11-02 17:22:21|07438|1142282|601236|41.37B|41370000000|8.77|43875531|14.79|25|2024-10-31|15/09/2024|||||8.329999923706|1|2024-08-31|15/06/2024|||||6.6100001335144|1
2024-11-02 17:22:30|07439|100520|600307|12.21B|12210000000|1.95|56449129|24.2|32|2024-10-31|15/09/2024|||||1.8300000429153|1|2024-08-31|15/06/2024|||||1.2000000476837|1
2024-11-02 17:22:44|07440|1054843|603260|67.16B|67160000000|57.19|3635481|2.4|32|2024-10-30|15/09/2024|0.4|0.6242|7100000000|7850000000|59.930000305176|1|2024-08-29|15/06/2024|0.4129|0.38|7860000000|7480000000|47.200000762939|1
2024-11-02 17:22:54|07441|100929|600829|3.85B|3850000000|6.64|11894821|-12.75|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
2024-11-02 17:23:04|07442|100286|600015|113.79B|113790000000|7.15|50332031|25.66|33|2024-10-31|15/09/2024|0.42|0.4316|21010000000|21010000000|7.039999961853|1|2024-08-31|15/06/2024|0.35|0.3554|25790000000|21210000000|6.0199999809265|1
2024-11-02 17:23:14|07443|100857|600743|4.46B|4460000000|1.9|39405849|13.1|32|2024-10-31|15/09/2024|||||1.7999999523163|1|2024-08-31|15/06/2024|||||1.2200000286102|1
2024-11-02 17:23:26|07444|994503|600909|29.83B|29830000000|6.35|65123127|33.12|31|2024-10-29|15/09/2024|||||5.8200001716614|1|2024-08-31|15/06/2024|||||4.5100002288818|1
2024-11-02 17:23:43|07445|996079|603358|13.43B|13430000000|30.58|3684983|67.65|31|2024-10-31|15/09/2024|||||32.659999847412|1|2024-08-30|15/06/2024|||||28.799999237061|1
2024-11-02 17:23:52|07446|101194|900937|2.57B|2570000000|0.173|1976412|33.08|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2024-11-02 17:24:01|07447|100841|600726|18.32B|18320000000|2.38|23762763|8.18|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2024-11-02 17:24:10|07448|994516|601226|6.73B|6730000000|5.77|9157292|1.94|31|2024-10-29|15/09/2024||0.1|||5.8000001907349|1|2024-08-23|15/06/2024||0.12|||4.8699998855591|1
2024-11-02 17:24:20|07449|100296|600027|54.44B|54440000000|5.7|84799472|15.38|33|2024-10-30|15/09/2024|0.16|0.2|31630000000||5.5100002288818|1|2024-08-22|15/06/2024|0.11|0.19|22230000000|22230000000|5.3899998664856|1
2024-11-02 17:24:31|07450|100535|600325|19.15B|19150000000|6.96|50038563|-15.02|32|2024-10-30|15/09/2024|||||6.8600001335144|1|2024-08-31|15/06/2024|||||5.5199999809265|1
2024-11-02 17:24:42|07451|100631|600448|1.64B|1640000000|2.61|12872839|-19.2|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2024-11-02 17:24:54|07452|101013|600985|42.18B|42180000000|15.66|21757395|9.97|32|2024-10-30|15/09/2024||0.65|19470000000||15.420000076294|1|2024-08-30|15/06/2024||0.6|19950000000|19940000000|13.729999542236|1
2024-11-02 17:25:04|07453|100719|600575|14.61B|14610000000|3.76|32781166|48.03|27|2024-10-26|15/09/2024|||7770000000||4.0599999427795|1|2023-04-27|15/03/2023|0.04||5760000000||2.3699998855591|1
2024-11-02 17:25:15|07454|996069|603038|7.9B|7900000000|29.4|18154346|284.12|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
2024-11-02 17:25:25|07455|1057304|600025|176.4B|176400000000|9.8|37371780|25.16|31|2024-10-30|15/09/2024||0.23|7540000000|7540000000|10.020000457764|1|2024-08-28|15/06/2024|0.22|0.14|9670000000|7460000000|11.510000228882|1
2024-11-02 17:25:36|07456|100284|600011|97.13B|97130000000|7.2|70565874|-5.51|12|2024-10-29|15/09/2024|0.15|0.75|65590000000||7.4800000190735|1|2024-07-30|15/06/2024|0.49|0.37|53400000000||8.3500003814697|1
2024-11-02 17:25:45|07457|100324|600054|6.92B|6920000000|11.26|5802786|-0.18|33|2024-10-31|15/09/2024|0.2744|0.2744|618150000|618150000|11.329999923706|1|2024-08-29|15/06/2024|0.1705|0.25|507470000|516950000|10.60000038147|1
2024-11-02 17:25:54|07458|101756|900942|970.94M|970940000|0.738|524901|5.13|30|2024-10-31|15/09/2024|0.2744|0.2744|618150000|618150000|0.73699998855591|1|2024-08-29|15/06/2024|0.1705|0.25|507470000|516950000|0.72100001573563|1
2024-11-02 17:26:07|07459|101107|601688|148.57B|148570000000|17.67|98139246|9.75|33|2024-10-30|15/09/2024|0.78|0.3784|13980000000|10010000000|17.170000076294|1|2024-08-30|15/06/2024|0.3319|0.29|11340000000|10150000000|12.380000114441|1
2024-11-02 17:26:18|07460|100904|600801|25.75B|25750000000|15.02|11937281|2.6|33|2024-10-25|15/09/2024|0.2|0.25|8480000000||12.970000267029|1|2024-08-30|15/06/2024|0.265|0.26|9150000000|9150000000|10.729999542236|1
2024-11-02 17:26:26|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
2024-11-02 17:26:36|07462|100855|600741|47.92B|47920000000|15.2|16903877|-13.24|33|2024-10-30|15/09/2024|0.51|0.5419|42200000000|42200000000|15.880000114441|1|2024-08-29|15/06/2024|0.51|0.46|40270000000|40490000000|13.60000038147|1
2024-11-02 17:26:47|07463|100302|600035|6.65B|6650000000|4.13|16474990|5.9|32|2024-10-30|15/09/2024|||||4.0900001525879|1|2024-08-30|15/06/2024|||||4.1700000762939|1
2024-11-02 17:26:59|07464|100711|600566|27.82B|27820000000|30.18|10066110|13.37|33|2024-10-26|15/09/2024||0.72|1770000000||30.530000686646|1|2024-08-24|15/06/2024||0.73|1630000000|1630000000|33.259998321533|1
2024-11-02 17:27:07|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
2024-11-02 17:27:17|07466|100356|600107|1.94B|1940000000|5.38|13607456|-0.37|23|2022-10-28|15/09/2022|-0.07||101000000||6.4699997901917|1|2022-08-25|15/06/2022|-0.01||87120000||8.1499996185303|1
2024-11-02 17:27:25|07467|100509|600293|3.36B|3360000000|2.9|13409889|-8.52|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
2024-11-02 17:27:36|07468|994594|603738|5.62B|5620000000|14.82|12659003|-12.05|31|2024-10-30|15/09/2024|||||15.260000228882|1|2024-08-23|15/06/2024|||211000000||12.760000228882|1
2024-11-02 17:27:46|07469|100386|600141|25.75B|25750000000|23.34|15734741|19.57|33|2024-10-26|15/09/2024|0.46|0.5|8650000000||23.200000762939|1|2024-08-20|15/06/2024|0.38|0.45|6520000000||18.069999694824|1
2024-11-02 17:27:55|07470|994541|603067|6.42B|6420000000|12.61|10211073|24.85|32|2024-10-30|15/09/2024|||||12.35000038147|1|2024-08-14|15/06/2024|||||12.60000038147|1
2024-11-02 17:28:05|07471|1006195|603385|2.42B|2420000000|6.37|3742814|-14.61|31|2024-10-25|15/09/2024||0.2|||6.1199998855591|1|2024-08-16|15/06/2024||0.18|||5.539999961853|1
2024-11-02 17:28:16|07472|100330|||||||33|2024-10-30|15/09/2024|||||21.790000915527|1|2024-07-27|15/06/2024|||||18.700000762939|1
2024-11-02 17:28:27|07473|953929|603989|5.57B|5570000000|13.97|4588512|-37.77|32|2024-10-31|15/09/2024|||||13.949999809265|1|2024-08-06|15/06/2024|||||12.640000343323|1
2024-11-02 17:28:36|07474|994623|603959|1.31B|1310000000|2.67|22619852|-65.28|31|2024-10-31|15/09/2024|||||2.420000076294|1|2024-08-22|15/06/2024|||||1.6100000143051|1
2024-11-02 17:28:45|07475|100997|600969|2.45B|2450000000|6.62|12074056|1.69|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2024-11-02 17:28:54|07476|100646|600476|2.63B|2630000000|16.32|7130192|-1.03|25|2023-04-28|15/03/2023|-0.01||97280000||15.609999656677|1|2023-04-28|15/12/2022|-0.06||179000000||15.609999656677|1
2024-11-02 17:29:03|07477|100634|600478|7.08B|7080000000|4.25|23168877|-18.43|32|2024-10-31|15/09/2024|||||4.1799998283386|1|2024-08-30|15/06/2024|||||3.3199999332428|1
2024-11-02 17:29:12|07478|942836|603998|5.3B|5300000000|12.06|6862962|10.34|32|2024-10-29|15/09/2024|||438000000||13.109999656677|1|2024-08-29|15/06/2024|||472000000||10.989999771118|1
2024-11-02 17:29:22|07479|100844|600731|3.54B|3540000000|6.33|6293248|-1.4|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
2024-11-02 17:29:31|07480|1162046|603353|2.18B|2180000000|12.82|2608988|-55.52|22|2024-10-31|15/09/2024|||||13.069999694824|1|2024-08-23|15/06/2024|||||11.119999885559|1
2024-11-02 17:29:40|07481|100392|600156|1.88B|1880000000|4.68|24605675|-0.43|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
2024-11-02 17:29:51|07482|101001|600975|7.93B|7930000000|6.29|44832638|-35.75|32|2024-10-29|15/09/2024||||9641000000|6.6199998855591|1|2024-08-10|15/06/2024|||1800000000|1800000000|6.2800002098083|1
2024-11-02 17:30:01|07483|994557|603319|4.19B|4190000000.0000005|20.25|5074788|17.73|32|2024-10-29|15/09/2024|||||21.159999847412|1|2024-08-22|15/06/2024|||||14.420000076294|1
2024-11-02 17:30:11|07484|100715|600570|48.93B|48930000000|25.83|43824973|-14.75|33|2024-10-31|15/09/2024|0.1627|0.1303|1350000000|1640000000|25.870000839233|1|2024-08-24|15/06/2024|0.03|0.12|1650000000|1680000000|15.699999809265|1
2024-11-02 17:30:20|07485|100582|600387|1.38B|1380000000|2.94|5084168|-48.15|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
2024-11-02 17:30:33|07486|1031226|603825|2.72B|2720000000|10.75|17735505|-7.88|31|2024-10-31|15/09/2024|||||11.380000114441|1|2024-08-29|15/06/2024|||||7.7399997711182|1
2024-11-02 17:30:46|07487|1056000|600933|15.34B|15340000000|15.7|10112701|-26.5|31|2024-10-30|15/09/2024||0.34|1720000000||14.069999694824|1|2024-08-31|15/06/2024||0.3|1610000000|1610000000|12.300000190735|1
2024-11-02 17:30:58|07488|101082|601377|55.44B|55440000000|6.42|85907274|4.05|33|2024-10-31|15/09/2024|0.0926|0.0926|3420000000|3600000000|6.4699997901917|1|2024-08-31|15/06/2024|0.0951|0.0951|3010000000|3010000000|5.1700000762939|1
2024-11-02 17:32:15|07489|100742|600602|16.29B|16290000000|13.99|34881106|15.72|24|2024-10-26|15/09/2024|||1120000000||14.800000190735|1|2024-08-24|15/06/2024|||1470000000||9.5|1
2024-11-02 17:32:24|07490|101759|900901|2.29B|2290000000|0.601|1946895|15.8|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2024-11-02 17:32:34|07491|953922|603598|3.76B|3760000000|14.02|15011954|42.62|32|2024-10-31|15/09/2024|||||15|1|2024-08-28|15/06/2024|||||10.890000343323|1
2024-11-02 17:33:46|07492|942801|600556|8.1B|8100000000|4.48|28390558|-26.32|24|2024-10-29|15/09/2024|||1000000000|1000000000|4.6999998092651|1|2024-08-23|15/06/2024|||1040000000|1100000000|3.420000076294|1
2024-11-02 17:34:51|07493|100283|600010|85.28B|85280000000|1.88|260183163|17.5|0||
2024-11-02 17:35:02|07494|100996|600967|13.52B|13520000000|7.94|13332136|-6.04|32|2024-10-25|15/09/2024|||||7.9200000762939|1|2024-08-22|15/06/2024|||||7.4099998474121|1
2024-11-02 17:35:15|07495|101200|900948|6.8B|6800000000|2.322|2957032|70.86|30|2024-10-29|15/09/2024|||||2.2820000648498|1|2024-08-29|15/06/2024|||||1.8029999732971|1
2024-11-02 17:35:26|07496|100901|600797|6.49B|6490000000|6.47|31390687|-0.46|32|2024-10-26|15/09/2024|||||6.539999961853|1|2024-08-23|15/06/2024|||||4.460000038147|1
2024-11-02 17:35:35|07497|100868|600756|5.07B|5070000000|15.64|17491385|13.83|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
2024-11-02 17:35:44|07498|100953|600858|2.49B|2490000000|4.79|10770949|-12.11|32|2024-10-29|15/09/2024|||||4.75|1|2024-08-23|15/06/2024|||||3.8800001144409|1
2024-11-02 17:35:53|07499|1052666|603533|8.07B|8070000000|18.39|11689143|-11.63|32|2024-10-31|15/09/2024|||||19.379999160767|1|2024-08-29|15/06/2024|||||15.310000419617|1
2024-11-02 17:36:03|07500|996078|603337|13.54B|13540000000|29.23|4113673|35.95|31|2024-10-29|15/09/2024|||1470000000||30.180000305176|1|2024-08-20|15/06/2024|0.47||1610000000|1610000000|25.840000152588|1
2024-11-02 17:36:15|07501|101126|601886|6.17B|6170000000|5.45|10957848|-18.78|32|2024-10-29|15/09/2024||0.12|5500000000|5500000000|5.6799998283386|1|2024-08-30|15/06/2024||0.13|5830000000|5830000000|4.460000038147|1
2024-11-02 17:36:25|07502|994601|603816|26.92B|26920000000|33.15|9765454|-7.89|32|2024-10-28|15/09/2024|0.56|0.6751|4890000000|5180000000|32.700000762939|1|2024-08-14|15/06/2024|0.5693|0.62|4560000000|4540000000|26.370000839233|1
2024-11-02 17:36:35|07503|100726|600584|69.05B|69050000000|38.59|48270073|26.32|33|2024-10-25|15/09/2024|0.25|0.3607|9490000000|9400000000|38.650001525879|1|2024-08-23|15/06/2024|0.27|0.23|8650000000|7510000000|30.159999847412|1
2024-11-02 17:36:46|07504|955766|603979|26B|26000000000|41.68|8280189|17.31|32|2024-10-29|15/09/2024|0.77||2700000000|10304000000|40.889999389648|1|2024-08-13|15/06/2024|0.5495|0.549|2300000000|2300000000|40.790000915527|1
2024-11-02 17:36:56|07505|942793|603088|3.31B|3310000000|7.56|6436171|-6.78|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
2024-11-02 17:37:15|07506|994589|603708|6.91B|6910000000|10.99|7607444|0.18|32|2024-10-30|15/09/2024||0.04|4760000000|4760000000|10.729999542236|1|2024-08-28|15/06/2024||0.07|4170000000|4170000000|7.8099999427795|1
2024-11-02 17:37:28|07507|994612|603878|3.07B|3070000000|5.47|8417508|-22.63|32|2024-10-29|15/09/2024|||||5.9299998283386|1|2024-08-15|15/06/2024|||||5.6500000953674|1
2024-11-02 17:37:38|07508|996180|603208|3.46B|3460000000|19.69|1541614|-39.64|31|2024-10-31|15/09/2024||0.98|815000000||19.479999542236|1|2024-08-13|15/06/2024||0.45|820000000|818000000|17.469999313354|1
2024-11-02 17:37:47|07509|994512|601128|21.04B|21040000000|6.98|40456639|4.6|31|2024-10-25|15/09/2024|0.41||2860000000||7.1700000762939|1|2024-08-21|15/06/2024|0.26||2810000000||6.9000000953674|1
2024-11-02 17:38:01|07510|100949|600854|2.37B|2370000000|4.57|9232388|-8.23|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
2024-11-02 17:38:13|07511|1081732|603876|8.27B|8270000000|9.3|10915959|-30.39|31|2024-10-31|15/09/2024|||6100000000||9.2200002670288|1|2024-08-29|15/06/2024|||||8.1899995803833|1
2024-11-02 17:38:24|07512|1043303|603359|1.94B|1940000000|4.34|9555036|-46.29|31|2024-10-30|15/09/2024|||||4.3000001907349|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2024-11-02 17:38:35|07513|100354|600105|6.77B|6770000000|4.86|58846255|-16.78|32|2024-10-26|15/09/2024|||||5.1799998283386|1|2024-08-27|15/06/2024|||1000000000||3.8199999332428|1
2024-11-02 17:38:46|07514|100575|600377|58.13B|58130000000|12.91|12303273|28.97|33|2024-10-29|15/09/2024|0.2722|0.2391|4100000000|5380000000|13.090000152588|1|2024-08-27|15/06/2024|0.2879|0.227|6470000000|3100000000|14.409999847412|1
2024-11-02 17:38:54|07515|1162091|603810|1.54B|1540000000|9.29|5359336|-28.54|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
2024-11-02 17:39:05|07516|1073383|600901|29.31B|29310000000|5.06|62549240|7.2|31|2024-10-29|15/09/2024|0.14|0.18|1340000000|1340000000|5.2800002098083|1|2024-08-17|15/06/2024|0.13|0.19|1330000000||4.710000038147|1
2024-11-02 17:39:15|07517|994518|601500|7.87B|7870000000|4.95|34377660|28.24|31|2024-10-29|15/09/2024||0.12|1920000000||5.3600001335144|1|2024-08-28|15/06/2024||0.11|1630000000||4.2600002288818|1
2024-11-02 17:39:25|07518|1162098|603915|6.3B|6300000000|9.56|7721029|-41.17|24|2024-10-30|15/09/2024|0.1709|0.1709|659000000|760150000|9.7799997329712|1|2024-08-29|15/06/2024|0.1813|0.18|816320000|816320000|7.9899997711182|1
2024-11-02 17:39:36|07519|101043|601100|72.55B|72550000000|54.11|7187207|-1.9|33|2024-10-29|15/09/2024|0.385|0.5067|2100000000|2100000000|55.819999694824|1|2024-08-27|15/06/2024|0.51|0.5|2470000000|2470000000|46.479999542236|1
2024-11-02 17:39:47|07520|100519|600305|8.57B|8570000000|7.8|7559722|-20.49|32|2024-10-31|15/09/2024|0.0277|0.0277|527000000|527800000|7.7800002098083|1|2024-08-30|15/06/2024|0.03|0.0443|544000000|544030000|7.039999961853|1
2024-11-02 17:39:56|07521|101009|600981|5.79B|5790000000|2.58|38674661|-4.8|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
2024-11-02 17:40:06|07522|100376|600128|1.95B|1950000000|7.91|5705312|-6.83|31|2024-10-30|15/09/2024|||||8|1|2024-08-27|15/06/2024|||||6.3200001716614|1
2024-11-02 17:40:17|07523|100594|600400|5.69B|5690000000|2.48|23197550|-15.07|32|2024-10-29|15/09/2024|||||2.460000038147|1|2024-08-28|15/06/2024|||||2.0699999332428|1
2024-11-02 17:40:27|07524|994507|600959|16.65B|16649999999.999998|3.33|34826151|6.39|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
2024-11-02 17:40:42|07525|100678|600527|3.72B|3720000000|2.15|23604624|10.26|31|2024-10-31|15/09/2024|||||1.9400000572205|1|2024-08-27|15/06/2024|||||1.3799999952316|1
2024-11-02 17:40:54|07526|101055|601199|5.2B|5200000000|5.56|8601591|4.32|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
2024-11-02 17:41:03|07527|994555|603299|8.77B|8770000000|11.21|9672500|30.05|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
2024-11-02 17:41:13|07528|100703|600557|8.16B|8160000000|14.17|11948059|-14.95|33|2024-10-31|15/09/2024|||850000000||14.069999694824|1|2024-07-27|15/06/2024|||901000000|901000000|15.159999847412|1
2024-11-02 17:41:22|07529|942832|603369|55.46B|55460000000|44.48|8566092|-23.7|32|2024-10-31|15/09/2024|0.5|0.51|2640000000|2710000000|43.939998626709|1|2024-08-28|15/06/2024|0.75|0.745|2630000000|2630000000|37.549999237061|1
2024-11-02 17:41:30|07530|1116233|603629|4.31B|4310000000|16.68|7078397|-49.77|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
2024-11-02 17:41:39|07531|100665|||||||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
2024-11-02 17:41:52|07532|101028|601008|4.8B|4800000000|3.87|9092217|-6.52|32|2024-10-30|15/09/2024|||||3.829999923706|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2024-11-02 17:42:04|07533|994570|||||||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
2024-11-02 17:42:12|07534|1054855|603937|1.78B|1780000000|8.54|2430129|-32.81|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
2024-11-02 17:42:22|07535|101057|601222|14.82B|14820000000|7.26|24981202|12.04|33|2024-10-30|15/09/2024|||1700000000|1700000000|7.1599998474121|1|2024-08-20|15/06/2024|||1910000000|1910000000|6.3600001335144|1
2024-11-02 17:42:34|07536|1008686|603906|5.67B|5670000000|9.37|12461566|-24.13|31|2024-10-31|15/09/2024|||2090000000||10|1|2024-08-26|15/06/2024|-0.04|-0.04|2090000000|2090000000|6.3699998855591|1
2024-11-02 17:42:45|07537|1054852|603829|2.22B|2220000000|13.87|3590603|-4.93|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
2024-11-02 17:42:54|07538|1031325|603041|1.87B|1870000000|10.33|1553725|-18.28|29|2024-10-26|15/09/2024|||||10.640000343323|1|2024-08-24|15/06/2024|||||9.3599996566772|1
2024-11-02 17:43:03|07539|1031228|603880|1.22B|1220000000|4.22|4797685|-13.17|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
2024-11-02 17:43:15|07540|1088092|603693|9.2B|9200000000|10.32|5458392|-8.99|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
2024-11-02 17:43:27|07541|942600|603688|15.96B|15960000000|29.61|11549220|-50.65|32|2024-10-26|15/09/2024||3.15|||31.979999542236|1|2024-08-19|15/06/2024||2.69|||25.610000610352|1
2024-11-02 17:43:37|07542|100837|600716|3.13B|3130000000|3.34|18841073|-8.99|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
2024-11-02 17:43:49|07543|101135|601928|25.83B|25830000000|10.15|21027585|2.01|33|2024-10-31|15/09/2024|0.05||2320000000|2500000000|10.409999847412|1|2024-08-30|15/06/2024|||4030000000|4030000000|10.64999961853|1
2024-11-02 17:43:59|07544|1010702|601952|13.81B|13810000000|10.02|12027870|-5.02|31|2024-10-29|15/09/2024|0.12||2400000000||10.569999694824|1|2024-08-21|15/06/2024|0.12||2720000000||9.5100002288818|1
2024-11-02 17:44:09|07545|1024792|603286|2.14B|2140000000.0000002|18.31|6216577|-5.33|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
2024-11-02 17:44:19|07546|994538|603036|3.09B|3090000000|15|5669502|20.48|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
2024-11-02 17:44:28|07547|994533|603028|1.95B|1950000000|6.89|7840509|-47.32|31|2024-10-31|15/09/2024|||378000000||6.9099998474121|1|2024-08-29|15/06/2024|||||5.4200000762939|1
2024-11-02 17:44:39|07548|100503|600287|1.68B|1680000000|3.83|8940084|-30.36|32|2024-10-31|15/09/2024|||||4.1300001144409|1|2024-08-31|15/06/2024|||||2.8499999046326|1
2024-11-02 17:44:49|07549|100570|600370|8.61B|8610000000|2.22|20676791|-13.28|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
2024-11-02 17:45:00|07550|1010703|603269|2.08B|2080000000|9.43|7039380|-10.01|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
2024-11-02 17:45:09|07551|1162051|603530|9.56B|9560000000|22.58|5327895|55.62|19|2024-10-25|15/09/2024|||||24.020000457764|1|2024-08-21|15/06/2024|||320000000|309000000|20.739999771118|1
2024-11-02 17:45:20|07552|101056|601218|3.14B|3140000000|3.24|16497077|-14.06|32|2024-10-30|15/09/2024|||||3.2599999904633|1|2024-08-30|15/06/2024|||||2.7599999904633|1
2024-11-02 17:45:30|07553|100860|600746|8.01B|8010000000|6.95|4445658|-5.83|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
2024-11-02 17:45:40|07554|100448|600220|659.84M|659840000|0.37|801567|-82.38|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2024-11-02 17:45:53|07555|1052656|603136|2.99B|2990000000|11.08|5100157|-15.31|31|2024-10-26|15/09/2024|||141000000||11.640000343323|1|2024-08-30|15/06/2024|||157000000||9.3800001144409|1
2024-11-02 17:46:03|07556|955762|603117|4.75B|4750000000|7.93|22372709|129.86|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2024-11-02 17:46:17|07557|994559|603323|9.25B|9250000000|5.04|30665714|16.94|31|2024-10-30|15/09/2024||0.28|||5.0599999427795|1|2024-08-29|15/06/2024||0.31|||4.75|1
2024-11-02 17:46:27|07558|100434|600200|6.89B|6890000000|9.78|19467708|3.6|31|2024-10-22|15/09/2024|0.03||441000000|441000000|11|1|2024-08-28|15/06/2024|0.032|0.03|503000000|502000000|7.9899997711182|1
2024-11-02 17:46:43|07559|998089|603179|23.9B|23900000000|49.05|3877681|6.96|31|2024-10-31|15/09/2024||0.61|3440000000||49.930000305176|1|2024-08-23|15/06/2024||0.58|3120000000|3120000000|33.970001220703|1
2024-11-02 17:46:55|07560|1031317|603787|2.33B|2330000000|10.14|3976983|-27.26|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
2024-11-02 17:47:08|07561|100641|600486|23.57B|23570000000|57.96|2190343|-11.06|33|2024-10-29|15/09/2024|0.455|1.12|2320000000|3000000000|61.080001831055|1|2024-08-27|15/06/2024|0.8209|1.47|2520000000|2520000000|48.759998321533|1
2024-11-02 17:47:18|07562|100908|600805|3.76B|3760000000|4.42|10187863|0.23|32|2024-10-26|15/09/2024|||||4.2600002288818|1|2024-08-03|15/06/2024|||||3.7400000095367|1
2024-11-02 17:47:29|07563|1056006|603507|4.87B|4870000000|26.35|4687911|33.91|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
2024-11-02 17:47:39|07564|100683|600522|53.19B|53190000000|15.66|60382625|13.23|33|2024-10-30|15/09/2024|0.25|0.24|12900000000||15.489999771118|1|2024-08-30|15/06/2024|0.24|0.4|13170000000|13170000000|13.060000419617|1
2024-11-02 17:47:51|07565|1117756|601860|10.25B|10250000000|2.8|61170573|8.53|27|2024-10-30|15/09/2024|||||2.8099999427795|1|2024-08-29|15/06/2024|||||2.539999961853|1
2024-11-02 17:48:02|07566|100885|600770|7.25B|7250000000|5.58|44172974|16.74|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
2024-11-02 17:48:11|07567|100707|600561|1.53B|1530000000|5.39|17961478|-12.5|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
2024-11-02 17:48:21|07568|100563|600362|64.26B|64260000000.00001|22.78|21142044|26.49|33|2024-10-29|15/09/2024|0.4|0.5|123270000000||23.260000228882|1|2024-08-28|15/06/2024|0.5495|0.59|150570000000|278632000000|20.319999694824|1
2024-11-02 17:48:33|07569|100487|600269|12.12B|12120000000|5.19|20818777|19.04|32|2024-10-26|15/09/2024|||||4.9800000190735|1|2024-08-15|15/06/2024|||||4.8299999237061|1
2024-11-02 17:48:44|07570|994624|603977|7.61B|7610000000|12.25|9391105|49.03|31|2024-10-25|15/09/2024|||||12.609999656677|1|2024-08-28|15/06/2024|||638000000|638000000|9.3100004196167|1
2024-11-02 17:48:55|07571|100625|600461|12.23B|12230000000|9.61|18632047|12.66|32|2024-10-28|15/09/2024|||1700000000||9.579999923706|1|2024-08-23|15/06/2024|||1790000000||11.489999771118|1
2024-11-02 17:49:05|07572|100527|600316|25.47B|25470000000|35.52|23875607|80.12|33|2024-10-30|15/09/2024|||||34.049999237061|1|2024-08-28|15/06/2024|||||19.489999771118|1
2024-11-02 17:49:19|07573|100564|600363|21.05B|21050000000|46.41|10861274|37.43|32|2024-10-31|15/09/2024|||890000000||42.479999542236|1|2024-08-29|15/06/2024|||829000000||24.239999771118|1
2024-11-02 17:49:30|07574|1031319|603985|5.97B|5970000000|13.55|12397641|-67.77|31|2024-10-29|15/09/2024|||||13.710000038147|1|2024-08-26|15/06/2024|||||9.3500003814697|1
2024-11-02 17:49:46|07575|1008682|603078|5.74B|5740000000|14.88|9345132|-8.49|31|2024-10-26|15/09/2024|||||15.699999809265|1|2024-08-17|15/06/2024|||278000000||13.199999809265|1
2024-11-02 17:49:55|07576|100864|600750|13.01B|13010000000|20.89|7692183|4.82|33|2024-10-26|15/09/2024|0.23|0.2286|791470000|791470000|22.540000915527|1|2024-08-22|15/06/2024|0.3462|0.36|945120000||21.909999847412|1
2024-11-02 17:50:07|07577|101002|600976|6.6B|6600000000|43.04|2449183|-30.15|31|2024-10-19|15/09/2024|||||44.619998931885|1|2024-08-16|15/06/2024|||1040000000|1040000000|47|1
2024-11-02 17:50:17|07578|1072214|603871|19.72B|19720000000|20.24|8122353|65.22|31|2024-10-30|15/09/2024|||1900000000||21.190000534058|1|2024-08-29|15/06/2024|||2650000000||16|1
2024-11-02 17:50:27|07579|101111|601718|12.87B|12870000000|2.93|40456469|2.09|32|2024-10-26|15/09/2024|||||2.8800001144409|1|2024-08-24|15/06/2024|||2600000000||2.3900001049042|1
2024-11-02 17:50:38|07580|101086|601518|5.07B|5070000000|2.68|16858953|3.08|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
2024-11-02 17:50:48|07581|100424|600189|5.99B|5990000000|8.37|13558173|-17.86|32|2024-10-29|15/09/2024|||||9.079999923706|1|2024-08-10|15/06/2024|||||7.5700001716614|1
2024-11-02 17:50:58|07582|100561|600360|4.66B|4660000000|4.85|35490460|-29.51|32|2024-10-29|15/09/2024|||||4.8600001335144|1|2024-08-20|15/06/2024|||||3.6099998950958|1
2024-11-02 17:51:10|07583|100974|600881|6.53B|6530000000|2.01|129458060|-6.07|32|2024-10-30|15/09/2024|||||2.1800000667572|1|2024-08-29|15/06/2024|||||1|1
2024-11-02 17:51:19|07584|100910|600807|4.14B|4139999999.9999995|4.68|35962752|50.97|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
2024-11-02 17:51:30|07585|101138|601958|35.88B|35880000000|11.12|17917842|11.76|32|2024-10-29|15/09/2024|||3500000000||11.170000076294|1|2024-08-23|15/06/2024|||3730000000|3730000000|9.6499996185303|1
2024-11-02 17:51:39|07586|1162088|603279|10.19B|10190000000|17.93|4380223|-20.45|23|2024-10-29|15/09/2024|||1580000000||18.75|1|2024-08-22|15/06/2024|||1620000000|1620000000|17.049999237061|1
2024-11-02 17:51:49|07587|942833|603518|2.58B|2580000000|7.45|6623205|-15.91|31|2024-10-30|15/09/2024|||||7.8800001144409|1|2024-08-29|15/06/2024|||||6.3000001907349|1
2024-11-02 17:51:59|07588|1093913|603657|1.61B|1610000000|11.9|2783259|-20.93|30|2024-10-30|15/09/2024|||590000000||12.260000228882|1|2024-08-22|15/06/2024|||532000000||10.189999580383|1
2024-11-02 17:52:10|07589|994619|603919|10.15B|10150000000|20.43|4684750|-24.94|32|2024-10-26|15/09/2024||0.07|574000000||20.319999694824|1|2024-08-19|15/06/2024|0.15|0.17|678000000|678500000|18.079999923706|1
2024-11-02 17:52:20|07590|100375|600127|4.47B|4470000000|6.96|23797513|-7.32|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
2024-11-02 17:52:29|07591|1161401|601778|10.91B|10910000000|3.12|56200025|-13.57|22|2024-10-31|15/09/2024||0.1|||2.9000000953674|1|2024-08-31|15/06/2024||0.07|1150000000||2.4500000476837|1
2024-11-02 17:52:40|07592|101027|601007|2.64B|2640000000|6.77|6262866|-11.39|32|2024-10-31|15/09/2024||0.1|||6.8299999237061|1|2024-08-30|15/06/2024||0.07|||6.1900000572205|1
2024-11-02 17:52:50|07593|101022|601001|25.76B|25760000000|15.39|15413106|31.76|33|2024-10-29|15/09/2024|||3860000000||15.930000305176|1|2024-08-28|15/06/2024|||3720000000||14|1
2024-11-02 17:52:59|07594|1031312|603113|4.9B|4900000000|5.78|8480111|-29.68|31|2024-10-31|15/09/2024|||||5.7300000190735|1|2024-08-31|15/06/2024|||3500000000||4.8200001716614|1
2024-11-02 17:53:08|07595|100651|600495|4.78B|4780000000|3.96|16377683|2.59|32|2024-10-30|15/09/2024|||||3.960000038147|1|2024-08-10|15/06/2024|||||3.25|1
2024-11-02 17:53:19|07596|100435|600201|7.44B|7440000000|6.66|16748729|-29.07|33|2024-10-31|15/09/2024|0.04||359000000||6.710000038147|1|2024-08-31|15/06/2024|0.02||264000000||6.2600002288818|1
2024-11-02 17:53:29|07597|101160|603399|4.52B|4520000000|8.98|17658598|-15.2|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
2024-11-02 17:53:40|07598|100425|600190|2.92B|2920000000|1.54|16165336|-48.49|32|2024-10-30|15/09/2024|||||1.4700000286102|1|2024-08-30|15/06/2024|||||1.4500000476837|1
2024-11-02 17:53:52|07599|101203|900952|409.94M|409940000|0.113|440607|-41.15|32|2024-10-30|15/09/2024|||||0.10800000280142|1|2024-08-30|15/06/2024|||||0.10700000077486|1
2024-11-02 17:54:04|07600|101136|601929|6.26B|6260000000|1.82|174818005|-2.15|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2024-11-02 17:54:15|07601|101090|601566|4.55B|4550000000|7.91|3612848|-20.1|33|2024-10-29|15/09/2024|||||8.0100002288818|1|2024-08-28|15/06/2024|||636000000||7.6199998855591|1
2024-11-02 17:54:27|07602|100578|600380|21.37B|21370000000|11.4|18016332|-4.92|32|2024-10-25|15/09/2024||0.19|3660000000||10.819999694824|1|2024-08-24|15/06/2024||0.19|3900000000|3900000000|10.010000228882|1
2024-11-02 17:54:39|07603|1043300|603127|11.51B|11510000000|16.96|16955524|-35.32|31|2024-10-30|15/09/2024|0.13|0.0886|485800000|602380000|17.870000839233|1|2024-08-30|15/06/2024|0.14|0.16|525000000|609130000|13.960000038147|1
2024-11-02 17:54:50|07604|101005|600998|25.74B|25740000000|5.24|33282345|-7.28|33|2024-10-29|15/09/2024|0.1003|0.0988|36260000000|37790000000|5.25|1|2024-08-27|15/06/2024|0.1174|0.1|36700000000|36700000000|4.4800000190735|1
2024-11-02 17:55:00|07605|100966|600872|17.09B|17090000000|22.34|16315742|-33.94|33|2024-10-26|15/09/2024|0.3|0.2576|1330000000|1360000000|23.870000839233|1|2024-08-09|15/06/2024|0.135|0.2176|1130000000|1130000000|19.799999237061|1
2024-11-02 17:55:13|07606|998090|603517|10.59B|10590000000|17.47|19843999|-49.64|31|2024-10-31|15/09/2024|0.2408|0.2408|1680000000|1690000000|17.979999542236|1|2024-08-28|15/06/2024|0.2114|0.2832|1640000000|1620000000|12.390000343323|1
2024-11-02 17:55:26|07607|953925|603885|27.84B|27840000000|12.72|19487778|-9.79|33|2024-10-31|15/09/2024|||6540000000||13.109999656677|1|2024-08-30|15/06/2024|||5240000000|5240000000|10.220000267029|1
2024-11-02 17:55:35|07608|1024782|603617|2.21B|2210000000|5.81|7695890|-31.57|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
2024-11-02 17:55:45|07609|101066|601216|35.86B|35860000000|4.25|49660677|6.78|33|2024-10-30|15/09/2024|||||4.1399998664856|1|2024-08-30|15/06/2024|||||3.6300001144409|1
2024-11-02 17:55:58|07610|101020|600997|10.84B|10840000000|6.83|10535732|3.48|32|2024-10-31|15/09/2024|||||6.7800002098083|1|2024-08-31|15/06/2024|||||6.1300001144409|1
2024-11-02 17:56:04|07611|101204|900953|19.20M|19200000|0.03|4168351|-90.38|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
2024-11-02 17:56:15|07612|100327|600076|2.81B|2810000000|2.09|21532179|-20.53|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
2024-11-02 17:56:23|07613|1162085|603786|22.9B|22900000000|57.06|1887058|-17.44|23|2024-10-29|15/09/2024|0.58|0.4984|1530000000|1530000000|59.139999389648|1|2024-08-23|15/06/2024|0.4429|0.51|1330000000|1410000000|45.159999847412|1
2024-11-02 17:56:33|07614|100657|600499|15.56B|15560000000|8.24|20018661|-22.92|32|2024-10-30|15/09/2024|||3070000000||7.9800000190735|1|2024-08-21|15/06/2024|||2930000000||6.5500001907349|1
2024-11-02 17:56:44|07615|1162064|603610|3.22B|3220000000|9.12|3314501|-20.7|23|2024-10-26|15/09/2024||0.3|||9.6000003814697|1|2024-08-16|15/06/2024||0.35|700000000||9.1800003051758|1
2024-11-02 17:56:54|07616|1062257|603161|1.91B|1910000000|9.95|4014666|-16.89|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
2024-11-02 17:57:03|07617|1162092|603662|9.37B|9370000000|33.28|17408482|21.82|23|2024-10-30|15/09/2024|||363000000||32.990001678467|1|2024-08-28|15/06/2024|||308500000|310000000|21.639999389648|1
2024-11-02 17:57:14|07618|953122|603355|14.11B|14110000000|24.6|2085378|9.19|33|2024-10-29|15/09/2024||0.53|2500000000||24.459999084473|1|2024-08-29|15/06/2024||0.48|2440000000|2440000000|21.299999237061|1
2024-11-02 17:57:23|07619|100387|600143|22.76B|22760000000|8.81|23624618|15.62|32|2024-10-30|15/09/2024|||||8.170000076294|1|2024-08-27|15/06/2024|||12840000000||6.7399997711182|1
2024-11-02 17:57:32|07620|100668|600506|2.54B|2540000000|13.24|7594038|25.62|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2024-11-02 17:57:43|07621|100607|600422|11.39B|11390000000|15.05|13349448|-28.47|32|2024-10-29|15/09/2024|||1900000000||15.449999809265|1|2024-08-23|15/06/2024|||1700000000||14.75|1
2024-11-02 17:57:52|07622|102093|600579|3.48B|3480000000|7|14666052|-0.85|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
2024-11-02 17:58:01|07623|1072211|603680|6.64B|6640000000|8.47|4024285|-8.92|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
2024-11-02 17:58:15|07624|942821|601579|4.91B|4910000000|10.44|5951998|-6.12|32|2024-10-29|15/09/2024|||||10.960000038147|1|2024-08-22|15/06/2024|||||9.7399997711182|1
2024-11-02 17:58:24|07625|996183|603626|6.01B|6010000000|10.9|75008797|45.72|31|2024-10-30|15/09/2024|||||10.470000267029|1|2024-08-26|15/06/2024|||||5.0900001525879|1
2024-11-02 17:58:34|07626|100323|600053|6.57B|6570000000|15.16|10232887|22.95|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
2024-11-02 17:58:43|07627|996094|603929|5.86B|5860000000|27.46|4551540|16.85|30|2024-10-31|15/09/2024|||||28.969999313354|1|2024-08-01|15/06/2024|||||24.14999961853|1
2024-11-02 17:58:54|07628|997888|603630|2.68B|2680000000|12.03|2838053|-20.23|31|2024-10-31|15/09/2024||0.12|||12.020000457764|1|2024-08-27|15/06/2024||0.11|||9.6400003433228|1
2024-11-02 17:59:04|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
2024-11-02 17:59:15|07630|101117|601798|2.23B|2230000000|6.29|11348652|-9.1|32|2024-10-29|15/09/2024|||||7.1900000572205|1|2024-08-27|15/06/2024|||||5.039999961853|1
2024-11-02 17:59:25|07631|100538|600328|12.38B|12380000000|8.41|19771798|6.32|32|2024-10-30|15/09/2024|||3210000000||8.7299995422363|1|2024-07-26|15/06/2024|||||7.210000038147|1
2024-11-02 17:59:36|07632|100427|600192|3.04B|3040000000|6.89|31417671|23.7|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
2024-11-02 17:59:47|07633|942597|603169|7.29B|7290000000|5.58|18079784|-3.79|31|2024-10-30|15/09/2024|||||5.4699997901917|1|2024-08-23|15/06/2024|||||4.6100001335144|1
2024-11-02 17:59:55|07634|100850|600738|3.15B|3150000000|4.29|9209318|-20.26|31|2024-10-31|15/09/2024|||||4.2699999809265|1|2024-08-30|15/06/2024|||||3.4500000476837|1
2024-11-02 18:00:07|07635|100749|600612|20.3B|20300000000|47.76|2478091|-20.77|32|2024-10-30|15/09/2024|0.71|0.71|12620000000|12620000000|56.060001373291|1|2024-08-30|15/06/2024|1.15|1.14|14330000000|14330000000|49.330001831055|1
2024-11-02 18:00:19|07636|101761|900905|2.85B|2850000000|3.51|591761|4.84|30|2024-10-30|15/09/2024|0.71|0.71|12620000000|12620000000|3.7720000743866|1|2024-08-30|15/06/2024|1.15|1.15|14330000000|14330000000|3.3710000514984|1
2024-11-02 18:00:29|07637|951040|603883|13.44B|13440000000|17.68|48765669|-11.46|33|2024-10-30|15/09/2024|0.17|0.1688|5290000000|5290000000|16.360000610352|1|2024-08-29|15/06/2024|0.24|0.3236|5400000000|5770000000|12.060000419617|1
2024-11-02 18:00:39|07638|100775|600644|3.55B|3550000000|6.6|11901273|-3.79|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2024-11-02 18:00:52|07639|1057307|603477|10.23B|10230000000|20.06|12635111|-36.2|31|2024-10-31|15/09/2024|0.6||1720000000||19.280000686646|1|2024-08-29|15/06/2024|0.18||1280000000|1280000000|17.290000915527|1
2024-11-02 18:01:01|07640|100853|600739|17.22B|17220000000|11.31|20831868|-7.82|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
2024-11-02 18:01:13|07641|951033|603315|3.04B|3040000000|9.49|2862792|-11.06|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2024-11-02 18:01:25|07642|942812|600758|4.57B|4570000000|3.47|11407396|-11.25|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
2024-11-02 18:01:37|07643|100517|600303|1.8B|1800000000|2.66|11898165|-44|32|2024-10-31|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||2.460000038147|1
2024-11-02 18:01:50|07644|100781|600653|4.83B|4830000000|2.48|51089542|28.5|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
2024-11-02 18:02:01|07645|942834|603609|7.69B|7690000000|8.4|4884637|-5.3|32|2024-10-30|15/09/2024|0.35||9040000000||7.4400000572205|1|2024-08-14|15/06/2024|0.07||7750000000||7|1
2024-11-02 18:02:13|07646|101114|601777|33.41B|33409999999.999996|7.39|63981611|91.45|32|2024-10-26|15/09/2024|||||6.4699997901917|1|2024-08-24|15/06/2024|||||3.9100000858307|1
2024-11-02 18:02:24|07647|994604|603823|3.91B|3910000000|9.38|7694930|-6.01|30|2024-10-28|15/09/2024|||||10.159999847412|1|2024-08-29|15/06/2024|||||8.6999998092651|1
2024-11-02 18:02:36|07648|994582|603636|5.9B|5900000000|10.16|22499384|-12.64|31|2024-10-31|15/09/2024|||||10.970000267029|1|2024-08-23|15/06/2024|||||7.6399998664856|1
2024-11-02 18:02:46|07649|100462|600231|5.88B|5880000000|2.06|17358636|-10.43|31|2024-10-31|15/09/2024|||||1.9099999666214|1|2024-08-31|15/06/2024|||||1.4199999570847|1
2024-11-02 18:02:55|07650|100636|600480|8.29B|8289999999.999999|8.81|16039609|4.88|33|2024-10-26|15/09/2024|||4410000000||9.2299995422363|1|2024-08-27|15/06/2024|||4640000000||8.1000003814697|1
2024-11-02 18:03:04|07651|100349|600099|2.02B|2020000000|9.2|8644776|-2.75|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2024-11-02 18:03:13|07652|953923|603669|3.97B|3970000000|5.64|6540530|-0.7|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
2024-11-02 18:03:22|07653|101024|601003|8.25B|8250000000|3.22|15143512|-6.4|31|2024-10-31|15/09/2024||0.02|||3.1400001049042|1|2024-08-27|15/06/2024||0.03|||2.539999961853|1
2024-11-02 18:03:31|07654|100457|600249|2.68B|2680000000|4.88|9207524|-11.91|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
2024-11-02 18:03:46|07655|101167|603766|16.41B|16410000000|7.99|28546599|43.71|32|2024-10-29|15/09/2024|||||8.3400001525879|1|2024-08-30|15/06/2024|||4370000000||6.6300001144409|1
2024-11-02 18:03:58|07656|100656|600491|5.83B|5830000000|3.81|34028440|-11.81|32|2024-10-29|15/09/2024|||||4.2300000190735|1|2024-08-30|15/06/2024|||||2.4800000190735|1
2024-11-02 18:04:08|07657|100948|600853|3.81B|3810000000|3.75|16262368|-13.39|32|2024-10-29|15/09/2024|||||3.8099999427795|1|2024-08-31|15/06/2024|||||3.079999923706|1
2024-11-02 18:04:18|07658|101153|603003|1.71B|1710000000|4.79|9287640|-57.31|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
2024-11-02 18:04:27|07659|100421|600186|8.09B|8090000000|4.56|55461372|-36.4|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2024-11-02 18:04:37|07660|100382|600135|3.58B|3580000000|6.47|12302985|-7.57|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2024-11-02 18:04:47|07661|100400|600167|13.17B|13170000000|5.87|5181276|-1.68|31|2024-10-31|15/09/2024|||348000000||5.960000038147|1|2024-08-31|15/06/2024|||||5.3200001716614|1
2024-11-02 18:04:57|07662|100970|600876|5.11B|5110000000|10.4|4236375|-23.02|33|2024-10-30|15/09/2024|-0.3||7160000000||10.779999732971|1|2024-08-29|15/06/2024|||||8.1999998092651|1
2024-11-02 18:05:10|07663|100452|600223|6.86B|6860000000|6.75|10153482|-34.72|32|2024-10-29|15/09/2024|0.04|0.07|877000000|877000000|7.3499999046326|1|2024-08-24|15/06/2024|0.07|0.09|1040000000|1030000000|6.1199998855591|1
2024-11-02 18:05:21|07664|100891|600783|10.38B|10380000000|13.94|7952758|22.5|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
2024-11-02 18:05:35|07665|100892|600784|4.06B|4059999999.9999995|6.01|8304042|0.17|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
2024-11-02 18:05:44|07666|100911|600808|16.2B|16200000000|2.37|38888787|-14.75|33|2024-10-30|15/09/2024|-0.1805|-0.0651|18510000000|24940000000|2.3099999427795|1|2024-08-29|15/06/2024|-0.0259|0.01|23530000000|23780000000|1.8500000238419|1
2024-11-02 18:05:55|07667|100928|600828|5.33B|5330000000|3.08|16100090|-18.52|32|2024-10-26|15/09/2024|||||3.0199999809265|1|2024-08-17|15/06/2024|||||2.420000076294|1
2024-11-02 18:06:07|07668|100546|600337|2.8B|2800000000|1.95|27373706|-22.62|32|2024-10-31|15/09/2024|||||1.789999961853|1|2024-08-30|15/06/2024|||||1.3200000524521|1
2024-11-02 18:06:19|07669|101004|600993|10.92B|10920000000|25.33|6602251|7.7|32|2024-10-26|15/09/2024|||864000000||25.180000305176|1|2024-08-24|15/06/2024|||973000000||25.909999847412|1
2024-11-02 18:06:29|07670|100967|600873|27.07B|27070000000|9.49|23989754|0.64|33|2024-10-23|15/09/2024|0.18||6040000000|6030000000|9.8900003433228|1|2024-07-30|15/06/2024|0.25||6160000000||10.090000152588|1
2024-11-02 18:06:39|07671|100957|600863|29.37B|29370000000|4.5|72648644|25.7|32|2024-10-29|15/09/2024|0.11|0.12|5810000000||4.5900001525879|1|2024-08-24|15/06/2024||0.1|5200000000|5200000000|4.0500001907349|1
2024-11-02 18:06:48|07672|101098|601618|65.4B|65400000000.00001|3.41|125123254|4.6|33|2024-10-29|15/09/2024|0.13|0.06|113780000000||3.3499999046326|1|2024-08-29|15/06/2024||0.19|148900000000||3.170000076294|1
2024-11-02 18:06:59|07673|100798|600683|3.24B|3240000000|4.38|22708035|-19.34|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
2024-11-02 18:07:08|07674|1141908|688029|13.34B|13340000000|71.26|2233219|-18.59|25|2024-10-30|15/09/2024||0.8|679000000|679200000|72.199996948242|1|2024-08-21|15/06/2024||1.1|714000000|713920000|56.630001068115|1
2024-11-02 18:07:19|07675|1141902|688016|14.6B|14600000000|98.06|2786012|-23.33|25|2024-10-30|15/09/2024|1.5|1.5|182200000|182390000|103.95999908447|1|2024-08-23|15/06/2024|1.04|1.24|429000000|429030000|80.269996643066|1
2024-11-02 18:07:28|07676|1088708|603713|9.03B|9030000000|55.75|1741646|-10.08|30|2024-10-17|15/09/2024|1.09|0.79|3560000000|3560000000|58.369998931885|1|2024-08-09|15/06/2024|0.97|0.97|3100000000|3100000000|45.639999389648|1
2024-11-02 18:07:37|07677|100466|600235|2.03B|2029999999.9999998|5.79|8236037|-1.36|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2024-11-02 18:07:45|07678|1118180|601615|25.68B|25680000000|11.94|34224848|-12.97|28|2024-10-30|15/09/2024|0.07|0.17|||11.699999809265|1|2024-08-31|15/06/2024|0.12|0.12|6720000000||9.1300001144409|1
2024-11-02 18:07:55|07679|100585|600390|33.06B|33060000000.000004|7.35|124583488|46.41|32|2024-10-29|15/09/2024|||||6.9000000953674|1|2024-08-28|15/06/2024|||||4.0599999427795|1
2024-11-02 18:08:08|07680|100326|600058|8.52B|8520000000|7.95|9639322|-14.24|32|2024-10-31|15/09/2024|||||7.4000000953674|1|2024-08-31|15/06/2024|||||6.1199998855591|1
2024-11-02 18:08:17|07681|1141896|688008|73.75B|73750000000|64.55|28259117|16.52|25|2024-10-31|15/09/2024|0.335|0.335|906000000|1130000000|69.080001831055|1|2024-08-23|15/06/2024|0.32|0.33|928000000|928130000|54.159999847412|1
2024-11-02 18:08:27|07682|100559|600356|2.26B|2260000000|7.57|3404729|-2.2|32|2024-10-30|15/09/2024|||||7.3600001335144|1|2024-08-21|15/06/2024|||||6.0599999427795|1
2024-11-02 18:08:38|07683|1072209|603506|1.63B|1630000000|8.81|4731133|-23.32|31|2024-10-26|15/09/2024|||1340000000||8.5900001525879|1|2024-08-29|15/06/2024|||||6.8600001335144|1
2024-11-02 18:08:47|07684|994608|603859|5.54B|5540000000|22.64|6786260|-12.92|31|2024-10-31|15/09/2024|||||19.909999847412|1|2024-08-22|15/06/2024|||300000000||15.909999847412|1
2024-11-02 18:08:53|07685|1162071|||||||21|2024-10-19|15/09/2024||0.23|||12.75|1|2024-08-17|15/06/2024||0.19|||9.0100002288818|1
2024-11-02 18:09:04|07686|1054853|603912|3.64B|3640000000|6.72|9337795|-30.51|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
2024-11-02 18:09:15|07687|100980|600889|2.56B|2560000000|7|28693368|31.83|31|2024-10-30|15/09/2024|||||6.8899998664856|1|2024-08-21|15/06/2024|||||5.1300001144409|1
2024-11-02 18:09:23|07688|1162044|603982|2.19B|2190000000|8.35|4202738|-49.55|23|2024-10-30|15/09/2024|||||8.7700004577637|1|2024-08-20|15/06/2024|||||7.5500001907349|1
2024-11-02 18:09:33|07689|100680|600533|2.61B|2610000000|2.49|17308326|-16.72|32|2024-10-31|15/09/2024|||||2.3800001144409|1|2024-08-31|15/06/2024|||||1.7799999713898|1
2024-11-02 18:09:43|07690|100318|600064|13.1B|13100000000|7.57|21752338|23.49|32|2024-10-30|15/09/2024|||||7.3400001525879|1|2024-08-30|15/06/2024|||||5.6199998855591|1
2024-11-02 18:09:51|07691|1024773|603042|1.94B|1940000000|12.1|10338339|-23.56|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
2024-11-02 18:10:03|07692|954958|603066|3.13B|3130000000|10.63|7653629|8.47|32|2024-10-29|15/09/2024|||||11.300000190735|1|2024-08-31|15/06/2024|||||9.079999923706|1
2024-11-02 18:10:15|07693|100499|600282|27B|27000000000|4.38|33882959|15.26|33|2024-10-26|15/09/2024|||15610000000||4.3699998855591|1|2024-08-20|15/06/2024|||||4.3000001907349|1
2024-11-02 18:10:27|07694|942826|603111|5.25B|5250000000|5.87|8102172|15.55|32|2024-10-31|15/09/2024|||||5.7300000190735|1|2024-08-24|15/06/2024|||||5.3600001335144|1
2024-11-02 18:10:39|07695|1031224|603707|23.59B|23590000000|14.6|8013745|18.22|31|2024-10-31|15/09/2024|||945000000||14.659999847412|1|2024-08-01|15/06/2024|||1140000000|1140000000|12.229999542236|1
2024-11-02 18:10:49|07696|1024786|603326|2B|2000000000|6.19|6494490|-37.35|31|2024-10-30|15/09/2024|||||6.1100001335144|1|2024-08-28|15/06/2024|||||4.9699997901917|1
2024-11-02 18:11:02|07697|942813|600775|7.1B|7100000000|9.61|28451415|13.73|32|2024-10-30|15/09/2024|||||10.289999961853|1|2024-08-27|15/06/2024|||||7.1900000572205|1
2024-11-02 18:11:15|07698|100824|600713|6.51B|6510000000|4.97|11454002|-1.58|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
2024-11-02 18:11:24|07699|1081737|601990|32.73B|32729999999.999996|8.88|35459897|12.12|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
2024-11-02 18:11:32|07700|1162075|601975|16.13B|16129999999.999998|3.36|92826484|12.37|23|2024-10-26|15/09/2024||0.11|1480000000||3.3099999427795|1|2024-08-21|15/06/2024||0.11|1690000000||3.0199999809265|1
2024-11-02 18:11:45|07701|100458|600250|3.3B|3300000000|10.61|21808382|57.65|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2024-11-02 18:11:54|07702|1121156|603351|3.28B|3280000000|24.24|977094|-8.77|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
2024-11-02 18:12:05|07703|942808|600682|8.58B|8580000000|6.41|23293619|-16.54|32|2024-10-31|15/09/2024|||||6.460000038147|1|2024-08-31|15/06/2024|||||5.0599999427795|1
2024-11-02 18:12:17|07704|100823|600712|3.08B|3080000000|5.66|26991073|27.19|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
2024-11-02 18:12:26|07705|953928|603968|1.99B|1990000000|9.6|2260156|-33.75|26|2023-04-27|15/03/2023|0.23||794000000||18.200000762939|1|2023-04-17|15/12/2022|0.38||810100000||19.170000076294|1
2024-11-02 18:12:34|07706|1162094|603115|3.21B|3210000000|13.41|1902936|-3.8|23|2024-10-23|15/09/2024|||||12.880000114441|1|2024-08-24|15/06/2024|||||9.5299997329712|1
2024-11-02 18:12:44|07707|100584|600389|6.2B|6200000000|14.4|6001355|-23.53|32|2024-10-29|15/09/2024|||||14.840000152588|1|2024-08-27|15/06/2024|||1580000000||12.119999885559|1
2024-11-02 18:12:54|07708|994561|603339|4.08B|4080000000|13.38|4585987|15.44|32|2024-10-30|15/09/2024|||||10.970000267029|1|2024-08-15|15/06/2024|||||9.7200002670288|1
2024-11-02 18:13:02|07709|100598|600406|212.65B|212650000000|26.54|29635013|17.07|33|2024-10-30|15/09/2024||0.24|12200000000|12200000000|27.35000038147|1|2024-08-29|15/06/2024||0.25|12420000000|12420000000|23.299999237061|1
2024-11-02 18:13:16|07710|100351|600114|10.42B|10420000000|16.91|49080394|31.9|32|2024-10-29|15/09/2024|||1260000000||19.079999923706|1|2024-08-20|15/06/2024|||1250000000|1250000000|14.239999771118|1
2024-11-02 18:13:26|07711|100838|600718|12.52B|12520000000|10.56|20412832|12.1|32|2024-10-26|15/09/2024|||2590000000||10.729999542236|1|2024-08-30|15/06/2024|0.08||2470000000|2470000000|7.6700000762939|1
2024-11-02 18:13:36|07712|1054842|603110|2.55B|2550000000|12.68|10198001|-60.51|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
2024-11-02 18:13:46|07713|100771|600640|9.93B|9930000000|12.48|12337155|19.31|32|2024-10-29|15/09/2024|||||13.579999923706|1|2024-08-20|15/06/2024|||||10.60000038147|1
2024-11-02 18:13:56|07714|101166|603699|17.18B|17180000000|22.58|5299022|60.6|32|2024-10-26|15/09/2024||0.4|1620000000|1620000000|23.229999542236|1|2024-08-26|15/06/2024||0.38|1480000000|1480000000|18.440000534058|1
2024-11-02 18:14:07|07715|100377|600130|4.31B|4310000000|5.74|39685433|12.11|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
2024-11-02 18:14:18|07716|101038|601137|14.96B|14960000000|19.16|19593694|25.23|32|2024-10-25|15/09/2024|||5720000000|5720000000|17.659999847412|1|2024-08-27|15/06/2024|||4380000000||12.960000038147|1
2024-11-02 18:14:27|07717|101116|601789|4.53B|4530000000|4.17|19588414|-0.24|32|2024-10-25|15/09/2024|||||4.0799999237061|1|2024-08-27|15/06/2024|||||3.5299999713898|1
2024-11-02 18:14:38|07718|100878|600768|1.28B|1280000000|9.57|5396742|-11.39|25|2023-04-24|15/03/2023|0.01||67260000||10.5|1|2023-04-24|15/12/2022|1.28||88710000||10.5|1
2024-11-02 18:14:48|07719|100834|600724|7.76B|7760000000|5.37|18076751|45.14|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
2024-11-02 18:14:58|07720|994598|603788|3.33B|3330000000|14.94|3628749|-5.38|32|2024-10-26|15/09/2024|||||13.739999771118|1|2024-08-27|15/06/2024|||||10.909999847412|1
2024-11-02 18:15:07|07721|994523|601882|11.28B|11280000000|21.61|3250559|-16.21|32|2024-10-31|15/09/2024|0.3409|0.3409|814000000|1020000000|22.700000762939|1|2024-08-30|15/06/2024|0.3125|0.46|922000000|922000000|19.639999389648|1
2024-11-02 18:15:18|07722|1057311|603917|2.35B|2350000000|11.53|5510468|-36.75|25|2023-04-27|15/03/2023|0.08||126200000||21.319999694824|1|2023-03-30|15/12/2022|0.11||210500000||23.760000228882|1
2024-11-02 18:15:27|07723|945938|603997|16.79B|16790000000|13.3|8584049|-8.53|32|2024-10-31|15/09/2024|||5900000000|5900000000|12.329999923706|1|2024-08-09|15/06/2024|||5720000000|5720000000|11.39999961853|1
2024-11-02 18:15:36|07724|1162036|601609|8.39B|8390000000.000001|5.88|8330411|-14.78|23|2024-10-29|15/09/2024|||||5.6700000762939|1|2024-08-20|15/06/2024|||||5.0700001716614|1
2024-11-02 18:15:48|07725|100817|600699|22.49B|22490000000|16.11|19660380|-14.63|33|2024-10-29|15/09/2024|0.2466|0.2637|14060000000|14750000000|16.809999465942|1|2024-08-22|15/06/2024|0.24|0.2|13800000000|13800000000|13.989999771118|1
2024-11-02 18:15:57|07726|1056002|603076|2.57B|2570000000|21.28|1150021|-20.77|25|2023-04-27|15/03/2023|0.06||320400000||40.569999694824|1|2023-04-27|15/12/2022|0.18||1200000000||40.569999694824|1
2024-11-02 18:16:06|07727|100902|600798|3.73B|3730000000|3.09|9861411|-15.11|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
2024-11-02 18:16:18|07728|1008683|603538|2.92B|2920000000|13.33|3483620|-34.59|31|2024-10-30|15/09/2024|||||12.819999694824|1|2024-08-01|15/06/2024|||||11.840000152588|1
2024-11-02 18:16:28|07729|942596|603606|39.47B|39470000000|57.49|8736492|29.66|32|2024-10-24|15/09/2024|0.37|0.37|2630000000|2630000000|57|1|2024-08-05|15/06/2024|0.55|0.57|2760000000|2760000000|49.790000915527|1
2024-11-02 18:16:40|07730|996092|603877|6.04B|6040000000|12.74|2069762|-17.49|31|2024-10-25|15/09/2024||0.19|1400000000||13.699999809265|1|2024-08-27|15/06/2024||0.15|1340000000|1340000000|12.439999580383|1
2024-11-02 18:16:48|07731|1141893|688005|14.07B|14070000000|29.13|9806243|-32.07|27|2024-10-30|15/09/2024|0.2514|0.2514|4420000000|4620000000|28.60000038147|1|2024-08-03|15/06/2024|0.0981|0.0633|3200000000|3200000000|22.25|1
2024-11-02 18:16:58|07732|101091|601567|43.56B|43560000000|30.87|10160407|93.18|32|2024-10-25|15/09/2024|||3440000000|3440000000|33.080001831055|1|2024-08-23|15/06/2024|||3970000000|3970000000|29.549999237061|1
2024-11-02 18:17:08|07733|100975|600884|19.42B|19420000000|9.02|20784828|-34.59|33|2024-10-31|15/09/2024||0.35|||8.9300003051758|1|2024-08-30|15/06/2024||0.28|||6.9000000953674|1
2024-11-02 18:17:23|07734|999086|603178|5.05B|5050000000|21.34|5813882|-36.68|31|2024-10-31|15/09/2024|||||22.270000457764|1|2024-08-27|15/06/2024|||||18.549999237061|1
2024-11-02 18:17:32|07735|994529|603015|3.21B|3210000000|7.95|5945264|-12.44|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
2024-11-02 18:17:41|07736|101010|600982|4.3B|4300000000|3.85|7073934|-5.87|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2024-11-02 18:17:49|07737|996077|603266|4.02B|4019999999.9999995|20.23|6180786|-38.23|23|2022-10-28|15/09/2022|0.18||345400000||13.760000228882|1|2022-08-26|15/06/2022|0.16||285400000||15.119999885559|1
2024-11-02 18:18:02|07738|994521|601689|72.35B|72350000000|42.91|18611746|-3.1|33|2024-10-31|15/09/2024|0.47|0.4531|7130000000|7170000000|44.959999084473|1|2024-08-29|15/06/2024|0.49|0.41|6530000000|6530000000|31.510000228882|1
2024-11-02 18:18:12|07739|100321|600051|1.98B|1980000000|6.38|3898858|-10.27|25|2023-04-24|15/03/2023|0.04||748900000||7.1199998855591|1|2023-04-10|15/12/2022|0.11||699300000||7.4699997901917|1
2024-11-02 18:18:22|07740|1118182|603700|1.98B|1980000000|10|4306536|-26.9|26|2024-10-30|15/09/2024|||||10.460000038147|1|2024-08-23|15/06/2024|||||9.1800003051758|1
2024-11-02 18:18:34|07741|1024778|603305|12.13B|12130000000|13|15600634|-27.13|31|2024-10-30|15/09/2024|0.13|0.13|1130000000||13|1|2024-08-28|15/06/2024|0.12|0.28|1010000000|1010000000|8.6899995803833|1
2024-11-02 18:18:43|07742|1162069|603297|10.71B|10710000000|96.34|1575354|18.41|23|2024-10-29|15/09/2024|0.37|0.53|222000000||74.029998779297|1|2024-08-27|15/06/2024|0.49|0.49|212000000|212000000|52.979999542236|1
2024-11-02 18:18:54|07743|100566|600366|8.37B|8369999999.999999|7.68|12747897|10.98|33|2024-10-31|15/09/2024|||||6.7800002098083|1|2024-08-31|15/06/2024|||||5.5700001716614|1
2024-11-02 18:19:04|07744|100952|600857|1.48B|1480000000|6.61|3628054|-28.54|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
2024-11-02 18:19:18|07745|101033|601018|72.76B|72760000000|3.74|28212235|7.78|32|2024-10-30|15/09/2024|||||3.670000076294|1|2024-08-30|15/06/2024|||||3.4700000286102|1
2024-11-02 18:19:28|07746|1162074|600989|118.14B|118140000000|16.11|25527089|12.82|23|2024-10-31|15/09/2024|0.169|0.2477|7380000000|10230000000|16.030000686646|1|2024-08-13|15/06/2024|0.2569|0.16|8670000000|8670000000|15.25|1
2024-11-02 18:19:38|07747|100620|600449|6.58B|6580000000|13.76|13549914|-22.78|32|2024-10-24|15/09/2024|||2470000000||13.390000343323|1|2024-08-24|15/06/2024|||2730000000||9.25|1
2024-11-02 18:19:47|07748|1031217|601619|7.98B|7980000000|3.28|19878439|-6.55|30|2024-10-26|15/09/2024|||||3.210000038147|1|2024-08-17|15/06/2024|||||2.9700000286102|1
2024-11-02 18:19:54|07749|100398|||||||23|2022-10-27|15/09/2022|-0.04||130800000||8.25|1|2022-08-09|15/06/2022|0.05||308600000||10.869999885559|1
2024-11-02 18:20:03|07750|945173|603611|4.4B|4400000000|17.08|3715598|-6.26|32|2024-10-31|15/09/2024|||||17.069999694824|1|2024-08-21|15/06/2024|0.49||1720000000|1720000000|15.25|1
2024-11-02 18:20:15|07751|100914|600812|9.69B|9690000000|5.65|14045364|-6.15|32|2024-10-26|15/09/2024|||||5.5500001907349|1|2024-08-14|15/06/2024|||||4.9400000572205|1
2024-11-02 18:20:24|07752|100419|600184|5.48B|5480000000|10.77|7246744|-9.19|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
2024-11-02 18:20:34|07753|100483|600262|3.27B|3270000000|19.22|7375992|10.46|32|2024-10-25|15/09/2024|||||18.719999313354|1|2024-08-20|15/06/2024|||||18.229999542236|1
2024-11-02 18:20:46|07754|100615|600435|16.35B|16350000000.000002|10.88|29469820|2.74|33|2024-10-25|15/09/2024|||503000000||11.210000038147|1|2024-08-22|15/06/2024|||||8.210000038147|1
2024-11-02 18:20:55|07755|101149|601999|3.39B|3390000000|6.15|5965511|-8.35|26|2023-04-28|15/03/2023|-0.01||534000000||7.5999999046326|1|2023-04-28|15/12/2022|0.07||746900000||7.5999999046326|1
2024-11-02 18:21:05|07756|100365|600110|6.75B|6750000000|3.89|29364853|-33.84|32|2024-10-30|15/09/2024||-0.0187||1570000000|3.920000076294|1|2024-08-28|15/06/2024|-0.0553|-0.06|944000000|944000000|2.9000000953674|1
2024-11-02 18:21:17|07757|100725|600583|24.36B|24360000000|5.51|31510684|-10.84|33|2024-10-28|15/09/2024|||7000000000|33616000000|5.4800000190735|1|2024-08-19|15/06/2024|||7760000000||5.460000038147|1
2024-11-02 18:21:27|07758|1008997|603920|18.5B|18500000000|27.79|28137358|61.57|31|2024-10-29|15/09/2024|||1280000000||25.85000038147|1|2024-08-22|15/06/2024|||||19.309999465942|1
2024-11-02 18:21:37|07759|999088|603833|42.4B|42400000000|70|4961220|-17.45|31|2024-10-29|15/09/2024|1.72|1.71|5300000000|5300000000|71.099998474121|1|2024-08-28|15/06/2024|1.27|1.27|4960000000|4960000000|43.200000762939|1
2024-11-02 18:21:47|07760|994569|603515|12.72B|12720000000|17.29|2176571|-11.01|31|2024-10-30|15/09/2024|0.28|0.28|1700000000|1730000000|17.809999465942|1|2024-08-23|15/06/2024|0.35|0.41|1780000000|1780000000|14.619999885559|1
2024-11-02 18:21:59|07761|100913|600811|11.23B|11230000000|3.07|336506707|36.44|32|2024-10-31|15/09/2024|||||3.0699999332428|1|2024-08-31|15/06/2024|||||1.4900000095367|1
2024-11-02 18:22:12|07762|100495|600278|6.14B|6140000000|6.99|6406137|-1.96|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
2024-11-02 18:22:23|07763|948390|600958|82.83B|82830000000|10.48|65779494|18.55|33|2024-10-30|15/09/2024|0.13|0.12|5510000000||10.430000305176|1|2024-08-29|15/06/2024||0.06|4960000000|4960000000|8.289999961853|1
2024-11-02 18:22:32|07764|101042|601099|29.45B|29450000000|4.32|376365685|18.36|32|2024-10-30|15/09/2024|||||4.3499999046326|1|2024-08-30|15/06/2024|||||3.1199998855591|1
2024-11-02 18:22:45|07765|100843|600728|9.74B|9740000000|4.59|28205159|-17.74|32|2024-10-31|15/09/2024|||||4.8200001716614|1|2024-08-27|15/06/2024|||||3.6300001144409|1
2024-11-02 18:22:56|07766|942794|600490|7.28B|7280000000|3.29|64194865|9.67|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
2024-11-02 18:23:05|07767|1152811|601319|286.07B|286070000000|7.17|94007787|35.28|26|2024-10-29|15/09/2024|0.31||||7.2600002288818|1|2024-08-28|15/06/2024||0.38||426063000000|5.7800002098083|1
2024-11-02 18:23:15|07768|101150|603000|24.16B|24160000000|21.85|25816102|-34.89|32|2024-10-31|15/09/2024|||||22.39999961853|1|2024-08-31|15/06/2024|||||17.60000038147|1
2024-11-02 18:23:29|07769|1073384|603059|2.29B|2290000000|22.83|838595|0.4|31|2024-10-30|15/09/2024|0.09|0.28|322000000||22.770000457764|1|2024-08-28|15/06/2024||0.41|330000000||20.079999923706|1
2024-11-02 18:23:38|07770|102949|600071|6.68B|6680000000|23.72|7987395|12.68|25|2023-04-27|15/03/2023|-0.08||363300000||18.940000534058|1|2023-04-03|15/12/2022|0.05||515000000||20.840000152588|1
2024-11-02 18:23:48|07771|101102|601666|24.81B|24810000000|10.13|44589930|2.22|32|2024-10-31|15/09/2024|0.26|0.26|7040000000|7040000000|9.9099998474121|1|2024-08-20|15/06/2024||0.4|8010000000|8010000000|10.10000038147|1
2024-11-02 18:23:57|07772|996091|603690|10.19B|10190000000|26.38|8410777|-1.16|31|2024-10-31|15/09/2024|||||23.760000228882|1|2024-09-02|15/06/2024|||||19.60000038147|1
2024-11-02 18:24:08|07773|100391|600155|16.72B|16719999999.999998|7.66|47161291|-18.51|32|2024-10-31|15/09/2024|||||7.6999998092651|1|2024-08-30|15/06/2024|||||5.8600001335144|1
2024-11-02 18:24:17|07774|1155962|601658|499.32B|499320000000|5.26|174677260|12.63|30|2024-10-30|15/09/2024|0.27|0.26|83650000000|83730000000|5.3899998664856|1|2024-08-30|15/06/2024|0.23|0.23|87360000000|86270000000|4.9000000953674|1
2024-11-02 18:24:26|07775|996558|603603|377.71M|377710000|0.39|27619156|-87.34|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
2024-11-02 18:24:34|07776|101104|601669|96.12B|96120000000|5.58|148557457|7.93|33|2024-10-31|15/09/2024||0.17|140720000000||5.4499998092651|1|2024-08-29|15/06/2024||0.24|144770000000|144880000000|5.0900001525879|1
2024-11-02 18:24:44|07777|1056007|603605|38.32B|38320000000|97.24|4237731|-7.58|31|2024-10-29|15/09/2024|-1.77|0.1826|1970000000|1960000000|96.75|1|2024-08-23|15/06/2024|1.01|1.01|2820000000|2800000000|83.800003051758|1
2024-11-02 18:24:53|07778|953920|603566|4.34B|4340000000|12.63|3492393|-37.32|32|2024-10-30|15/09/2024|0.09||279000000||12.989999771118|1|2024-08-22|15/06/2024|0.13||248000000||11.670000076294|1
2024-11-02 18:25:02|07779|100500|600283|4.65B|4650000000|9.41|5642275|-0.57|26|2023-04-28|15/03/2023|0.17||||8.957145690918|1|2023-04-14|15/12/2022|0.13||||9.0214319229126|1
2024-11-02 18:25:16|07780|994532|603027|12.48B|12480000000|12.14|16893079|-29.54|32|2024-10-31|15/09/2024|0.1|0.1|699000000|699370000|12.289999961853|1|2024-08-31|15/06/2024|0.11|0.11|694000000|693620000|13.470000267029|1
2024-11-02 18:25:26|07781|1043307|603557|1.1B|1100000000|2.04|4190854|-9.73|25|2023-04-28|15/03/2023|-0.07||83760000||2.7699999809265|1|2023-04-28|15/12/2022|-0.85||18320000||2.7699999809265|1
2024-11-02 18:25:39|07782|996089|603677|2.56B|2560000000|13.34|2175546|-9.44|25|2023-04-25|15/03/2023|0.09||401400000||11.300000190735|1|2023-03-23|15/12/2022|0.04||469400000||12.699999809265|1
2024-11-02 18:25:49|07783|100473|600229|4.55B|4550000000|6.88|5732356|-7.28|32|2024-10-31|15/09/2024|||||7.3499999046326|1|2024-08-29|15/06/2024|||||6.2699999809265|1
2024-11-02 18:26:02|07784|994599|603798|2.07B|2069999999.9999998|8.2|3157283|-14.32|32|2024-10-31|15/09/2024|||||8.2399997711182|1|2024-08-26|15/06/2024|||||7.460000038147|1
2024-11-02 18:26:12|07785|100810|600690|258.16B|258160000000.00003|29.39|39413752|31.03|33|2024-10-29|15/09/2024|0.5281|0.5128|67350000000|70110000000|30.579999923706|1|2024-08-27|15/06/2024|0.6|0.5628|66650000000|66900000000|24.829999923706|1
2024-11-02 18:26:23|07786|1114560|603187|4.38B|4380000000|11.34|5882127|-29.74|30|2024-10-24|15/09/2024|||521500000|521500000|11.039999961853|1|2024-08-13|15/06/2024|||735000000|735000000|10.890000343323|1
2024-11-02 18:26:34|07787|994576|603577|2.68B|2680000000|7.89|4699088|-13.49|25|2023-04-28|15/03/2023|0.01||870600000||9.1899995803833|1|2023-03-28|15/12/2022|-0.01||924000000||10.579999923706|1
2024-11-02 18:26:44|07788|1008680|601366|4.73B|4730000000|5.26|5907095|-2.77|31|2024-10-30|15/09/2024|||||5.289999961853|1|2024-08-28|15/06/2024|||||5.0199999809265|1
2024-11-02 18:26:55|07789|1118181|601298|51.32B|51320000000|8.48|15845986|41.33|31|2024-10-30|15/09/2024|0.2||4910000000||8.3500003814697|1|2024-08-29|15/06/2024|||4640000000||9.8400001525879|1
2024-11-02 18:27:03|07790|1162073|603755|2.38B|2380000000|24.45|1211098|-18.23|23|2024-10-29|15/09/2024|0.1975|0.1975|110000000||28.690000534058|1|2024-08-28|15/06/2024|0.1605|0.16|96000000|95900000|23.809999465942|1
2024-11-02 18:27:15|07791|994567|603421|3.91B|3910000000|5.99|28115193|-34.61|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
2024-11-02 18:27:24|07792|1162048|605001|2.45B|2450000000|6.24|9490358|-3.11|17|2023-04-26|15/03/2023|-0.1||123400000||6.3200001716614|1|2023-04-26|15/12/2022|-0.01||397400000||6.3200001716614|1
2024-11-02 18:27:33|07793|1117999|603739|3.48B|3480000000|13.77|11190531|-2.13|25|2024-10-29|15/09/2024|||||14.39999961853|1|2024-08-28|15/06/2024|||322000000|322000000|10.569999694824|1
2024-11-02 18:27:44|07794|100835|600714|2.65B|2650000000|9.19|4035731|0.44|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
2024-11-02 18:27:52|07795|942798|600381|1.6B|1600000000|2.75|12033381|-64.47|25|2023-04-28|15/03/2023|-0.05||56350000||8.0500001907349|1|2023-04-28|15/12/2022|-0.36||31530000||8.0500001907349|1
2024-11-02 18:28:03|07796|1043297|601326|17.67B|17670000000|3.4|23350789|14.48|31|2024-10-29|15/09/2024|||||3.5999999046326|1|2024-08-29|15/06/2024|||||3.3699998855591|1
2024-11-02 18:28:13|07797|1161399|603236|13B|13000000000|49.7|7881473|4.3|23|2024-10-22|15/09/2024|0.56|0.4|5000000000|5000000000|57.299999237061|1|2024-08-21|15/06/2024|0.58|0.54|4300000000|4300000000|41.720001220703|1
2024-11-02 18:28:22|07798|951039|603818|2.01B|2009999999.9999998|2.94|21212277|-43.57|32|2024-10-31|15/09/2024||0.08|||2.8099999427795|1|2024-08-29|15/06/2024||0.03|||2.210000038147|1
2024-11-02 18:28:32|07799|1141897|688009|59.37B|59370000000|6.22|37956551|33.48|27|2024-10-25|15/09/2024|0.07||6560000000||6.2600002288818|1|2024-08-28|15/06/2024|0.09||7760000000||5.3200001716614|1
2024-11-02 18:28:41|07800|1008743|603803|2.96B|2960000000|6.9|8794912|-19.2|23|2022-10-27|15/09/2022|0.04||491300000||7.2600002288818|1|2022-08-29|15/06/2022|0.01||535600000||7.8800001144409|1
2024-11-02 18:28:51|07801|1141891|688002|21.62B|21620000000|49|7969760|4.7|27|2024-10-25|15/09/2024|0.32|0.32|966010000|966010000|49.220001220703|1|2024-07-22|15/06/2024|0.21|0.44|1010000000|1230000000|27.030000686646|1
2024-11-02 18:29:00|07802|1084854|603650|19.65B|19650000000|32.8|8170872|-3.9|29|2024-10-25|15/09/2024|||849000000||33.580001831055|1|2024-08-16|15/06/2024|||794000000|794000000|26.020000457764|1
2024-11-02 18:29:13|07803|1062254|601828|12.25B|12250000000|3.08|34558712|-27.19|32|2024-10-30|15/09/2024|||||3.0199999809265|1|2024-08-30|15/06/2024|-0.2||2110000000||2.1900000572205|1
2024-11-02 18:29:23|07804|1011026|603196|3.02B|3020000000|12.74|8761509|-20.72|25|2023-04-26|15/03/2023|0.05||247400000||10.079999923706|1|2023-04-26|15/12/2022|-0.04||256300000||10.079999923706|1
2024-11-02 18:29:31|07805|100532|600321|754.44M|754440000|0.5|6698900|-70.59|25|2023-04-27|15/03/2023|0.01||344300000||1.6299999952316|1|2023-03-09|15/12/2022|-0.06||220100000||1.8700000047684|1
2024-11-02 18:29:41|07806|100480|600259|11.18B|11180000000|33.22|4266916|-7.67|31|2024-10-31|15/09/2024|||||29.190000534058|1|2024-08-30|15/06/2024|||||24.729999542236|1
2024-11-02 18:29:51|07807|994551|603218|13.03B|13030000000|12.77|15089747|-5.13|32|2024-10-30|15/09/2024|0.09|0.09|1400000000||12.890000343323|1|2024-08-21|15/06/2024|0.25|0.25|1090000000|1090000000|9.2399997711182|1
2024-11-02 18:30:00|07808|100288|600017|9.69B|9690000000|3.15|33141520|10.92|32|2024-10-30|15/09/2024|||||3.039999961853|1|2024-08-30|15/06/2024|||||2.710000038147|1
2024-11-02 18:30:11|07809|1031227|603860|2.26B|2260000000|33.88|3762835|26.28|25|2023-04-28|15/03/2023|0.06||28870000||28.079999923706|1|2023-03-16|15/12/2022|0.53||137800000||40.110000610352|1
2024-11-02 18:30:20|07810|100558|600355|2.24B|2240000000|4.56|40868484|-7.69|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2024-11-02 18:30:31|07811|101036|601058|46.8B|46800000000|14.84|42895353|32.26|32|2024-10-30|15/09/2024||0.33|8470000000||14.64999961853|1|2024-08-23|15/06/2024|0.34|0.33|7860000000|7860000000|12.180000305176|1
2024-11-02 18:30:42|07812|100820|600703|63.96B|63960000000|13.25|55248874|-10.17|33|2024-10-30|15/09/2024|0.048|0.0667|4540000000|4540000000|13.550000190735|1|2024-08-28|15/06/2024|0.0116|0.05|4120000000|4610000000|10.109999656677|1
2024-11-02 18:30:51|07813|101037|601116|6.23B|6230000000|11.38|8712123|3.74|31|2024-10-29|15/09/2024|||||10.239999771118|1|2024-08-22|15/06/2024|||||7.7399997711182|1
2024-11-02 18:30:59|07814|994585|603663|7.62B|7620000000|18|19363031|99.34|32|2024-10-30|15/09/2024|||||17.309999465942|1|2024-08-29|15/06/2024|||351000000|351000000|14.25|1
2024-11-02 18:31:17|07815|100300|600031|157.53B|157530000000|18.74|63642229|33.48|33|2024-10-31|15/09/2024|0.1118|0.1126|19300000000|16930000000|17.510000228882|1|2024-08-30|15/06/2024|0.23|0.24|21230000000|21210000000|15.880000114441|1
2024-11-02 18:31:27|07816|100695|600545|3.52B|3520000000|1.97|34621589|-29.14|26|2023-04-28|15/03/2023|-0.03||1200000000||2.6199998855591|1|2023-04-28|15/12/2022|-0.35||1550000000||2.6199998855591|1
2024-11-02 18:31:38|07817|100312|600061|50.21B|50210000000|7.82|53463883|15.68|32|2024-10-31|15/09/2024|||||7.5199999809265|1|2024-08-30|15/06/2024|||||5.5599999427795|1
2024-11-02 18:31:47|07818|100977|600886|115.39B|115390000000|15.48|35614959|26.06|33|2024-10-31|15/09/2024|0.3732|0.343|17290000000|18030000000|15.489999771118|1|2024-08-26|15/06/2024|0.2246|0.26|12990000000|13000000000|16.379999160767|1
2024-11-02 18:31:59|07819|100992|600962|4.35B|4350000000|16.6|4608319|55.87|32|2024-10-31|15/09/2024|||||17.280000686646|1|2024-08-31|15/06/2024|||||12.119999885559|1
2024-11-02 18:32:09|07820|994513|601155|33.41B|33409999999.999996|14.81|29173154|26.26|31|2024-10-31|15/09/2024||0.0748|17660000000|9960000000|14.210000038147|1|2024-08-31|15/06/2024|0.1496|0.1496|19920000000|19920000000|10.260000228882|1
2024-11-02 18:32:22|07821|942601|603988|3.51B|3510000000|14.94|25502556|42.29|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
2024-11-02 18:32:29|07822|1162047|603109|3.2B|3200000000|15.33|2862552|0|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
2024-11-02 18:32:41|07823|100404|600171|32.75B|32750000000|46.2|103631107|195.96|31|2024-10-31|15/09/2024|||||48.479999542236|1|2024-08-20|15/06/2024|||||21.940000534058|1
2024-11-02 18:32:52|07824|100550|600343|6.82B|6820000000|10.68|21106516|8.87|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
2024-11-02 18:33:01|07825|100577|600379|3.23B|3230000000|9.78|6612701|1.45|25|2023-04-21|15/03/2023|0.03||360200000||10.710000038147|1|2023-03-30|15/12/2022|0.05||330700000||10.930000305176|1
2024-11-02 18:33:11|07826|101058|601225|244.02B|244020000000|25.17|31505215|39.83|33|2024-10-30|15/09/2024|0.56|0.4424|40690000000|43410000000|25|1|2024-08-30|15/06/2024|0.61|0.61|44290000000|39810000000|23.89999961853|1
2024-11-02 18:33:25|07827|101012|600984|4.68B|4680000000|3.72|27470669|-7.69|32|2024-10-30|15/09/2024|||||3.2000000476837|1|2024-08-30|15/06/2024|||||2.2599999904633|1
2024-11-02 18:33:36|07828|942819|601015|7.07B|7070000000|3.46|21699977|-22.77|32|2024-10-31|15/09/2024|||||3.3900001049042|1|2024-08-30|15/06/2024|||||2.7200000286102|1
2024-11-02 18:33:45|07829|1031323|603139|1.38B|1380000000|13.85|2475106|-30.51|25|2023-04-28|15/03/2023|0.08||123800000||15.909999847412|1|2023-04-28|15/12/2022|-0.79||116400000||15.909999847412|1
2024-11-02 18:33:55|07830|100931|600831|1.72B|1720000000|2.42|20635700|-55.68|32|2024-10-29|15/09/2024|||||2.5999999046326|1|2024-08-30|15/06/2024|||||1.960000038147|1
2024-11-02 18:34:05|07831|100456|600248|18.16B|18160000000|4.82|34294106|15.31|32|2024-10-31|15/09/2024|||||4.1300001144409|1|2024-08-31|15/06/2024|||||3.4500000476837|1
2024-11-02 18:34:15|07832|100552|600348|27.2B|27200000000|7.54|36128615|-5.4|33|2024-10-31|15/09/2024||0.3|6400000000||7.5999999046326|1|2024-08-30|15/06/2024||0.35|6040000000||7.2300000190735|1
2024-11-02 18:34:23|07833|100990|600960|3.16B|3160000000|3.32|11658219|-21.33|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2024-11-02 18:34:33|07834|100995|600966|5.65B|5650000000|4.57|14430395|-33.58|32|2024-10-31|15/09/2024|||||4.5599999427795|1|2024-08-30|15/06/2024|||4860000000||4.1700000762939|1
2024-11-02 18:34:44|07835|994607|603858|17.87B|17870000000|16.77|5456589|-2.16|26|2023-04-27|15/03/2023|0.41||3510000000||19.729999542236|1|2023-04-27|15/12/2022|-2.64||3650000000||19.729999542236|1
2024-11-02 18:34:54|07836|1031321|603086|1.93B|1930000000|4.44|4332060|-23.32|31|2024-10-26|15/09/2024|||||4.4499998092651|1|2024-08-21|15/06/2024|||||3.6500000953674|1
2024-11-02 18:35:05|07837|1056004|603278|2.15B|2150000000|6.3|14270732|-42.73|28|2024-10-30|15/09/2024|||||6.0599999427795|1|2024-07-31|15/06/2024|||||5.4099998474121|1
2024-11-02 18:35:19|07838|1056013|603856|2.89B|2890000000|11.29|2707161|-3.09|31|2024-10-29|15/09/2024|||591000000||12.10000038147|1|2024-08-29|15/06/2024|||933000000|933000000|10.119999885559|1
2024-11-02 18:35:29|07839|100697|600547|106.76B|106760000000|26.18|31818978|10.84|33|2024-10-28|15/09/2024|0.13|0.23|21230000000||27.39999961853|1|2024-08-28|15/06/2024|0.108|0.2|26820000000||28.819999694824|1
2024-11-02 18:35:39|07840|1031320|603586|2.62B|2620000000|13.34|6165836|-4.71|25|2023-04-27|15/03/2023|0.23||459800000||14.680000305176|1|2023-04-27|15/12/2022|0.36||421100000||14.680000305176|1
2024-11-02 18:35:49|07841|100553|600350|43.33B|43330000000|8.93|15995096|34.08|33|2024-10-30|15/09/2024|0.18||7770000000||8.7200002670288|1|2024-08-31|15/06/2024|0.18||7610000000||9.079999923706|1
2024-11-02 18:35:57|07842|100848|600735|1.93B|1930000000|4.5|8844737|-33.23|23|2022-10-28|15/09/2022|0.04||485100000||6.0700001716614|1|2022-08-30|15/06/2022|0.05||470700000||7.5|1
2024-11-02 18:36:07|07843|100632|600467|3.46B|3460000000|2.37|34967679|0.42|33|2024-10-26|15/09/2024|||||1.9099999666214|1|2024-08-28|15/06/2024|||||1.4299999475479|1
2024-11-02 18:36:17|07844|100610|600426|49.9B|49900000000|23.5|20524617|-23.63|32|2024-10-31|15/09/2024|0.3884|0.6864|8200000000|8200000000|23.139999389648|1|2024-08-23|15/06/2024|0.5479|0.52|9000000000|9000000000|21.930000305176|1
2024-11-02 18:36:25|07845|951031|603021|1.74B|1740000000|5.45|15052338|-2.68|26|2023-04-27|15/03/2023|-0.14||136300000||5.2199997901917|1|2023-02-27|15/12/2022|-0.74||220700000||6.1199998855591|1
2024-11-02 18:36:35|07846|100521|600308|5.21B|5210000000|3.49|9509138|-2.79|33|2024-10-31|15/09/2024|||||3.6600000858307|1|2024-08-24|15/06/2024|||||3.1400001049042|1
2024-11-02 18:36:44|07847|1024776|603536|2.28B|2280000000|9.47|9943986|17.64|25|2023-04-27|15/03/2023|-0.07||389000000||6.210000038147|1|2023-04-19|15/12/2022|-0.2||456900000||6.4499998092651|1
2024-11-02 18:36:55|07848|100293|600022|16.55B|16550000000|1.56|61774782|9.86|32|2024-10-31|15/09/2024|||||1.4800000190735|1|2024-08-30|15/06/2024|||||1.2400000095367|1
2024-11-02 18:37:05|07849|100728|600586|8.49B|8490000000|5.99|21563790|-11.39|32|2024-10-30|15/09/2024|||1510000000||6.3099999427795|1|2024-08-20|15/06/2024|||||5.5199999809265|1
2024-11-02 18:37:16|07850|994525|601966|28.26B|28260000000|19.31|17714445|-3.88|31|2024-10-30|15/09/2024|0.4228|0.4228|5570000000|5560000000|19.450000762939|1|2024-08-27|15/06/2024|0.3477|0.37|5340000000|5520000000|15.489999771118|1
2024-11-02 18:37:25|07851|100842|600727|4.13B|4130000000|7.82|20287893|22.57|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2024-11-02 18:37:36|07852|100895|600789|7.89B|7890000000|8.78|81143128|26.7|26|2023-04-18|15/03/2023|0.05||1670000000||7.0199999809265|1|2023-04-18|15/12/2022|0.06||1570000000||7.0199999809265|1
2024-11-02 18:37:43|07853|100447|600219|48.54B|48540000000|4.16|106909364|35.06|33|2024-10-29|15/09/2024|0.11|0.09|8560000000||4.2399997711182|1|2024-08-21|15/06/2024|0.11|0.11|8440000000|8440000000|3.5499999523163|1
2024-11-02 18:37:53|07854|100686|600529|16.59B|16590000000|25|9884401|-8.66|32|2024-10-29|15/09/2024|0.37|0.37|1240000000|1240000000|26.590000152588|1|2024-08-27|15/06/2024|0.38|0.36|1320000000|1320000000|21.75|1
2024-11-02 18:38:03|07855|1056001|601019|22.2B|22200000000|10.64|11489496|22.72|31|2024-10-31|15/09/2024|0.1||2570000000|2800000000|11.340000152588|1|2024-08-31|15/06/2024|||3470000000|3250000000|11.869999885559|1
2024-11-02 18:38:11|07856|953914|603026|6.65B|6650000000|32.81|3211899|-36.17|32|2024-10-29|15/09/2024|||||35.139999389648|1|2024-08-30|15/06/2024|||||28.14999961853|1
2024-11-02 18:38:21|07857|994534|603029|1.8B|1800000000|14.84|2436785|-23.47|25|2023-04-28|15/03/2023|0.05||97400000||19.319999694824|1|2023-04-07|15/12/2022|0.41||368200000||22.069999694824|1
2024-11-02 18:38:30|07858|100884|600777|13.87B|13870000000|2.04|62862429|-20.62|26|2023-04-28|15/03/2023|0.09||2000000000||2.7599999904633|1|2023-04-28|15/12/2022|0.07||2610000000||2.7599999904633|1
2024-11-02 18:38:39|07859|101034|601028|9.43B|9430000000|12.12|29542328|4.94|32|2024-10-30|15/09/2024|||||13.60000038147|1|2024-08-30|15/06/2024|||||12.069999694824|1
2024-11-02 18:38:48|07860|100941|600843|7.95B|7950000000|15.93|67586069|183.96|26|2023-04-28|15/03/2023|0.05||850900000||4.9099998474121|1|2023-04-28|15/12/2022|-0.02||1010000000||4.9099998474121|1
2024-11-02 18:38:59|07861|101184|900924|1.12B|1120000000|0.373|2284032|31.8|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2024-11-02 18:39:10|07862|100812|600692|2.24B|2240000000|6.36|19307579|7.07|26|2023-04-27|15/03/2023|-0.06||282300000||5.5100002288818|1|2023-03-29|15/12/2022|0.04||686500000||6.2199997901917|1
2024-11-02 18:39:21|07863|1057306|603329|2.04B|2040000000|12.83|2236813|-9.01|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
2024-11-02 18:39:32|07864|1073388|603214|2.54B|2540000000|18.31|6815561|15.67|31|2024-10-25|15/09/2024|||774000000|774000000|16.489999771118|1|2024-08-15|15/06/2024|||888000000|889000000|10.720000267029|1
2024-11-02 18:39:43|07865|100774|600643|9.07B|9070000000|5.69|25759972|9.42|32|2024-10-30|15/09/2024|||||5.6799998283386|1|2024-08-23|15/06/2024|||||3.8699998855591|1
2024-11-02 18:39:54|07866|996093|603881|9.45B|9450000000|15.78|9417658|5.31|31|2024-10-30|15/09/2024|0.0551|0.0551|404000000|404000000|16.299999237061|1|2024-08-26|15/06/2024|0.0561|0.0561||389000000|12.090000152588|1
2024-11-02 18:40:03|07867|100927|600827|16.88B|16879999999.999998|10.04|14051115|-1.47|33|2024-10-31|15/09/2024||0.05|||9.329999923706|1|2024-08-31|15/06/2024||0.08|6340000000||7.460000038147|1
2024-11-02 18:40:14|07868|101183|900923|2.37B|2370000000|0.602|626089|12.73|31|2024-10-31|15/09/2024||0.05|||0.52600002288818|1|2024-08-31|15/06/2024||0.08|6340000000||0.42599999904633|1
2024-11-02 18:40:22|07869|1010848|603197|8.12B|8119999999.999999|38.3|4842835|-40.44|31|2024-10-31|15/09/2024||0.8|1840000000||38.790000915527|1|2024-09-02|15/06/2024||0.45|1700000000|1700000000|29.799999237061|1
2024-11-02 18:40:32|07870|100943|600845|66.5B|66500000000|27.11|15502056|-21.7|32|2024-10-30|15/09/2024|0.27|0.27|3010000000|3460000000|28.75|1|2024-08-28|15/06/2024|0.26|0.26|3350000000|3350000000|28.889999389648|1
2024-11-02 18:40:41|07871|101185|900926|9.34B|9340000000|1.538|1997490|-10.36|32|2024-10-30|15/09/2024|0.27|0.27|3010000000|3460000000|1.5950000286102|1|2024-08-28|15/06/2024|0.26|0.26|3350000000|3350000000|1.4769999980927|1
2024-11-02 18:40:50|07872|954956|601968|5.71B|5710000000|5.1|7709573|-8.6|31|2024-10-31|15/09/2024|||||5.1399998664856|1|2024-08-31|15/06/2024|||2020000000||4.5900001525879|1
2024-11-02 18:41:00|07873|942822|603009|9.69B|9690000000|27|15292890|144.79|29|2024-10-25|15/09/2024|||||28.280000686646|1|2024-08-15|15/06/2024|||||15.989999771118|1
2024-11-02 18:41:12|07874|996068|603037|2.48B|2480000000|13.11|7000200|-9.05|31|2024-10-30|15/09/2024|||||14.5|1|2024-08-20|15/06/2024|||||13.289999961853|1
2024-11-02 18:41:24|07875|994614|603887|9.91B|9910000000|18.18|28297665|133.98|32|2024-10-31|15/09/2024|||||20.190000534058|1|2024-08-30|15/06/2024|||||5.7600002288818|1
2024-11-02 18:41:36|07876|100763|600621|15.88B|15880000000|14.97|34009836|20.82|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
2024-11-02 18:41:48|07877|101171|900908|1.23B|1230000000|0.602|1305421|37.76|32|2024-10-31|15/09/2024|||||0.57400000095367|1|2024-08-03|15/06/2024|||||0.51499998569489|1
2024-11-02 18:41:57|07878|994528|603012|3.18B|3180000000|4.89|6812609|-13.91|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
2024-11-02 18:42:07|07879|100403|600170|22.3B|22300000000|2.51|122896375|-1.95|33|2024-10-31|15/09/2024||0.06|68000000000||2.4700000286102|1|2024-08-30|15/06/2024||0.06|71220000000||1.960000038147|1
2024-11-02 18:42:16|07880|1031225|603730|15.47B|15470000000|9.36|4229484|-25.67|31|2024-10-31|15/09/2024|||1520000000|1520000000|9.9700002670288|1|2024-08-30|15/06/2024|||1700000000|1700000000|9.210000038147|1
2024-11-02 18:42:27|07881|100661|600508|9.4B|9400000000|13.01|5564426|-1.96|32|2024-10-26|15/09/2024|||||13.279999732971|1|2024-08-24|15/06/2024|||2380000000||11.390000343323|1
2024-11-02 18:42:39|07882|100767|600635|12.6B|12600000000|4.78|88427594|58.8|32|2024-10-30|15/09/2024|||||4.5999999046326|1|2024-08-29|15/06/2024|||||2.9800000190735|1
2024-11-02 18:42:49|07883|100937|600841|5.51B|5510000000|4.83|22792174|-20.43|32|2024-10-26|15/09/2024|||||4.6799998283386|1|2024-08-23|15/06/2024|||||3.710000038147|1
2024-11-02 18:42:58|07884|101180|900920|774.21M|774210000|0.194|1341724|-6.73|32|2024-10-26|15/09/2024|||||0.1879999935627|1|2024-08-23|15/06/2024|||||0.14200000464916|1
2024-11-02 18:43:08|07885|100760|600630|3.74B|3740000000|8.8|20737013|-3.19|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
2024-11-02 18:43:21|07886|101087|601519|16.75B|16750000000|8.36|52140533|11.32|32|2024-10-25|15/09/2024|||||8.0900001525879|1|2024-08-10|15/06/2024|||||5.710000038147|1
2024-11-02 18:43:30|07887|101112|601727|108.69B|108690000000|8.1|170183386|84.93|33|2024-10-30|15/09/2024|0.01|0.04|26530000000||7.7300000190735|1|2024-08-30|15/06/2024|0.06|0.06|29280000000||3.5899999141693|1
2024-11-02 18:43:42|07888|100292|600021|26.98B|26980000000|9.58|34126970|10.5|32|2024-10-29|15/09/2024|||||9.5500001907349|1|2024-08-27|15/06/2024|||||8.5100002288818|1
2024-11-02 18:43:52|07889|1024783|603200|3.48B|3480000000|19.86|4269016|10.89|31|2024-10-30|15/09/2024|||||20.420000076294|1|2024-08-22|15/06/2024|||||18.069999694824|1
2024-11-02 18:44:03|07890|1006194|601200|11.17B|11170000000|8.3|8234487|5.51|31|2024-10-31|15/09/2024|||||8.3699998855591|1|2024-08-29|15/06/2024|||1500000000||7.3400001525879|1
2024-11-02 18:44:12|07891|100752|600615|2.11B|2109999999.9999998|11.2|4798671|12.11|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
2024-11-02 18:44:22|07892|1054846|603466|4.85B|4850000000|8.15|15727926|-32.59|31|2024-10-30|15/09/2024|||||8.170000076294|1|2024-08-27|15/06/2024|||||6.7800002098083|1
2024-11-02 18:44:33|07893|994519|601595|11.68B|11680000000|26.06|15637636|36.44|32|2024-10-30|15/09/2024||0.2||115000000|26.260000228882|1|2024-08-31|15/06/2024||0.09|135000000|135000000|18.170000076294|1
2024-11-02 18:44:45|07894|994611|603868|16.21B|16210000000|37.22|1145792|-29.77|33|2024-10-31|15/09/2024||0.7|1000000000||38.180000305176|1|2024-08-23|15/06/2024||0.62|1140000000|1140000000|34.509998321533|1
2024-11-02 18:44:58|07895|100430|600196|63.49B|63490000000|26.51|15858856|-6.39|33|2024-10-29|15/09/2024|0.29|0.295|10450000000|10340000000|26.5|1|2024-08-27|15/06/2024|0.235|0.23|10230000000|10560000000|22.340000152588|1
2024-11-02 18:45:06|07896|100766|600624|4.31B|4310000000|6.34|27978007|8.75|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2024-11-02 18:45:15|07897|953927|603918|3.95B|3950000000|10.82|18790052|-44.91|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
2024-11-02 18:45:23|07898|1162040|603682|2.07B|2069999999.9999998|4.39|6324010|-24.83|17|2023-04-28|15/03/2023|0.05||246100000||5.1399998664856|1|2023-02-27|15/12/2022|0.02||183300000||5.8200001716614|1
2024-11-02 18:45:32|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
2024-11-02 18:45:38|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
2024-11-02 18:45:49|07901|101094|601616|3.08B|3080000000|3.61|15914673|9.73|32|2024-10-31|15/09/2024|||||3.7799999713898|1|2024-08-29|15/06/2024|||||2.7400000095367|1
2024-11-02 18:46:01|07902|100947|600851|5.32B|5320000000|5.91|10427888|-13.72|32|2024-10-30|15/09/2024|||||5.9299998283386|1|2024-08-24|15/06/2024|||||4.7699999809265|1
2024-11-02 18:46:11|07903|101174|900917|746.63M|746630000|0.286|1348533|-3.38|32|2024-10-30|15/09/2024|||||0.28099998831749|1|2024-08-24|15/06/2024|||||0.21400000154972|1
2024-11-02 18:46:21|07904|100756|600619|9.8B|9800000000|11.56|72403571|63.05|32|2024-10-31|15/09/2024|||||11.10000038147|1|2024-08-31|15/06/2024|||||5.0799999237061|1
2024-11-02 18:46:32|07905|101175|900910|1.38B|1380000000|0.394|1822957|20.86|29|2024-10-31|15/09/2024|||||0.40000000596046|1|2024-08-31|15/06/2024|||||0.23600000143051|1
2024-11-02 18:46:44|07906|953924|603718|4.81B|4810000000|7.31|12762948|-34.91|32|2024-10-31|15/09/2024|||||7.3899998664856|1|2024-08-29|15/06/2024|||||6.5|1
2024-11-02 18:46:54|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
2024-11-02 18:47:04|07908|100765|600623|13.48B|13480000000|6.65|16972195|-4.18|32|2024-10-29|15/09/2024|||||7.2699999809265|1|2024-08-27|15/06/2024|||||5.9200000762939|1
2024-11-02 18:47:17|07909|101172|900909|1.89B|1890000000|0.534|754867|30.88|32|2024-10-29|15/09/2024|||||0.56000000238419|1|2024-08-27|15/06/2024|||||0.43299999833107|1
2024-11-02 18:47:26|07910|994546|603131|5.28B|5280000000|16.59|18829031|5.87|31|2024-10-29|15/09/2024|||||16.739999771118|1|2024-08-28|15/06/2024|||||12.630000114441|1
2024-11-02 18:47:34|07911|1162072|603192|2.11B|2109999999.9999998|15.24|2096083|-20.13|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
2024-11-02 18:47:41|07912|101196|900939|94.38M|94380000|0.52|1307643|31.65|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2024-11-02 18:48:01|07913|100744|600605|7B|7000000000|33.91|3466992|73.01|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
2024-11-02 18:48:12|07914|100862|600748|6.64B|6640000000|3.6|18149604|-3.49|32|2024-10-31|15/09/2024|||||3.7999999523163|1|2024-08-27|15/06/2024|||||2.4400000572205|1
2024-11-02 18:48:24|07915|100282|600009|86.9B|86900000000|34.92|10185734|-4.9|33|2024-10-31|15/09/2024|0.21|0.2128|3130000000|3350000000|35.259998321533|1|2024-08-17|15/06/2024|0.19|0.2|3030000000|3050000000|34.020000457764|1
2024-11-02 18:48:34|07916|100518|600315|10.96B|10960000000|16.3|6994512|-29.01|33|2024-10-29|15/09/2024|-0.11|-0.1105|1160000000|1160000000|17.64999961853|1|2024-08-22|15/06/2024|-0.03|0.0949|1420000000|1420000000|16.670000076294|1
2024-11-02 18:48:45|07917|100804|600676|4.25B|4250000000|4.13|31601430|-3.28|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
2024-11-02 18:48:56|07918|100866|600754|25.98B|25980000000|26.59|13496455|-16.98|33|2024-10-31|15/09/2024|0.2406|0.4006|3900000000|4070000000|29.280000686646|1|2024-08-31|15/06/2024|0.61|0.61|3690000000|3690000000|24.129999160767|1
2024-11-02 18:49:08|07919|101754|900934|3.65B|3650000000|1.504|592500|3.23|33|2024-10-31|15/09/2024|0.0338|0.0562|547810000|571250000|1.5529999732971|1|2024-08-31|15/06/2024|0.0857|0.0857|518360000|518490000|1.4659999608993|1
2024-11-02 18:49:21|07920|100779|600650|5.76B|5760000000|12.92|36995328|37.89|32|2024-10-31|15/09/2024|||||13.689999580383|1|2024-08-24|15/06/2024|||||13.159999847412|1
2024-11-02 18:49:31|07921|101762|900914|809.12M|809120000|0.625|1274048|39.82|31|2024-10-31|15/09/2024|||||0.60799998044968|1|2024-08-24|15/06/2024|||||0.46099999547005|1
2024-11-02 18:49:43|07922|100753|600616|3.59B|3590000000|5.36|6109911|-13.69|32|2024-10-31|15/09/2024|||||5.4800000190735|1|2024-08-31|15/06/2024|||||4.4699997901917|1
2024-11-02 18:49:56|07923|101188|900929|166.09M|166090000|1.253|292305|-5.65|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2024-11-02 18:50:08|07924|100770|600639|11.03B|11030000000|11.04|10234080|-0.72|32|2024-10-31|15/09/2024|||||11.090000152588|1|2024-08-30|15/06/2024|||||9.2399997711182|1
2024-11-02 18:50:18|07925|101176|900911|1.55B|1550000000|0.846|549484|-2.98|31|2024-10-31|15/09/2024|||||0.84700000286102|1|2024-08-30|15/06/2024|||||0.7960000038147|1
2024-11-02 18:50:27|07926|100936|600838|3.68B|3680000000|9.19|26290314|25.55|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
2024-11-02 18:50:37|07927|100490|600272|2.4B|2400000000|12.98|17491290|7.01|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
2024-11-02 18:50:45|07928|101757|900943|337.53M|337530000|0.506|507059|10.48|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
2024-11-02 18:50:55|07929|100346|600097|2.18B|2180000000|9.05|3351980|-8.03|32|2024-10-30|15/09/2024|||||8.8400001525879|1|2024-08-30|15/06/2024|||||7.5599999427795|1
2024-11-02 18:51:05|07930|997893|603960|6.2B|6200000000|23.56|14697182|67.69|31|2024-10-30|15/09/2024|||||20.459999084473|1|2024-08-28|15/06/2024|||||16.790000915527|1
2024-11-02 18:51:25|07931|994625|603987|3.19B|3190000000|7.31|5441933|-29.58|31|2024-10-29|15/09/2024|||||7.2399997711182|1|2024-08-22|15/06/2024|||||6.0700001716614|1
2024-11-02 18:51:37|07932|1031322|603232|2.95B|2950000000|12.61|10918274|-2.93|31|2024-10-31|15/09/2024|||139000000||13.579999923706|1|2024-08-26|15/06/2024|||||9.5100002288818|1
2024-11-02 18:51:48|07933|994581|603633|2.96B|2960000000|6.93|9318018|-28.56|32|2024-10-30|15/09/2024|||||7.1500000953674|1|2024-08-27|15/06/2024|||||6.1500000953674|1
2024-11-02 18:51:59|07934|994595|603777|3.37B|3370000000|10.09|2839957|-24.14|31|2024-10-30|15/09/2024|||||10.229999542236|1|2024-08-29|15/06/2024|||||8.329999923706|1
2024-11-02 18:52:09|07935|102965|603006|2.45B|2450000000|9.62|3257736|-17.5|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
2024-11-02 18:52:23|07936|100946|600848|27.45B|27450000000|11.22|7607049|3.99|32|2024-10-30|15/09/2024|||||10.579999923706|1|2024-08-29|15/06/2024|||||8.7299995422363|1
2024-11-02 18:52:36|07937|101187|900928|3.85B|3850000000|0.65|370476|16.49|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2024-11-02 18:52:45|07938|101206|900957|127.39M|127390000|0.365|2967764|-6.89|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
2024-11-02 18:52:57|07939|948392|603729|1.39B|1390000000|15.09|4633894|-19.43|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
2024-11-02 18:53:07|07940|100790|600663|47.42B|47420000000|10.85|8942568|17.55|33|2024-10-30|15/09/2024|||||10.319999694824|1|2024-08-22|15/06/2024|||||8.3500003814697|1
2024-11-02 18:53:18|07941|101190|900932|6.66B|6660000000|0.604|2881099|50.62|33|2024-10-30|15/09/2024|||||0.60100001096725|1|2024-08-22|15/06/2024|||||0.47200000286102|1
2024-11-02 18:53:28|07942|945172|603899|26.82B|26820000000|29.03|4710071|-25.81|32|2024-10-30|15/09/2024|0.42|0.58|6060000000|6610000000|30.25|1|2024-08-26|15/06/2024|0.27|0.27|5570000000|5570000000|26.35000038147|1
2024-11-02 18:53:38|07943|100309|600073|6.55B|6550000000|6.99|11314745|0.29|32|2024-10-31|15/09/2024|||||6.8000001907349|1|2024-08-30|15/06/2024|||||5.75|1
2024-11-02 18:53:48|07944|100922|600822|3.96B|3960000000|9.28|9389105|-14.23|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
2024-11-02 18:53:59|07945|101186|900927|555.48M|555480000|0.394|367924|2.34|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
2024-11-02 18:54:12|07946|100935|600835|15.3B|15300000000|16.97|15000499|37.63|32|2024-10-29|15/09/2024|||5600000000||18.209999084473|1|2024-08-17|15/06/2024|||5770000000||11.35000038147|1
2024-11-02 18:54:23|07947|101763|900925|2.15B|2150000000|1.05|826469|13.88|32|2024-10-29|15/09/2024|||787140000||1.1399999856949|1|2024-08-17|15/06/2024|||808250000|808740000|0.87300002574921|1
2024-11-02 18:54:35|07948|100964|600882|8.11B|8109999999.999999|16.16|5633303|-5.28|32|2024-10-31|15/09/2024|0.0265|0.0597|1220000000|1300000000|16.14999961853|1|2024-08-24|15/06/2024|0.0694|0.07|973000000|971990000|12.590000152588|1
2024-11-02 18:54:46|07949|1010634|603728|19.07B|19070000000|45.39|12037246|-28.09|31|2024-10-31|15/09/2024|0.1|0.1|610110000|610110000|46.669998168945|1|2024-08-29|15/06/2024|0.08|0.07|656000000|656170000|33.549999237061|1
2024-11-02 18:54:57|07950|100762|600638|3.37B|3370000000|5|14296104|-11.66|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
2024-11-02 18:55:07|07951|100759|600628|4.42B|4420000000|6.84|4609867|-4.74|32|2024-10-31|15/09/2024|||||6.8200001716614|1|2024-08-24|15/06/2024|||||5.539999961853|1
2024-11-02 18:55:17|07952|100933|600833|3.11B|3110000000|13.95|4273429|20.67|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
2024-11-02 18:55:28|07953|100769|600637|26.19B|26190000000|7.79|25189120|3.73|33|2024-10-31|15/09/2024||||2160000000|7.5900001525879|1|2024-08-28|15/06/2024||||1660000000|5.9899997711182|1
2024-11-02 18:55:39|07954|101092|601607|64.75B|64750000000|19.54|14744961|7.96|33|2024-10-29|15/09/2024|0.3|0.2738|70220000000|68420000000|20.840000152588|1|2024-08-26|15/06/2024|0.379|0.38|69260000000|69260000000|19.299999237061|1
2024-11-02 18:55:54|07955|100807|600679|4.12B|4120000000|10.72|8136923|23.79|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
2024-11-02 18:56:00|07956|101173|900916|578.9M|578900000|0.359|527198|36.5|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
2024-11-02 18:56:17|07957|100501|600284|5.8B|5800000000|5.98|10773909|-5.68|31|2024-10-31|15/09/2024|||||5.8699998855591|1|2024-08-30|15/06/2024|||||5.0799999237061|1
2024-11-02 18:56:28|07958|1054849|603659|33.99B|33990000000.000004|16.15|30284969|-33.87|32|2024-10-18|15/09/2024|0.179|0.207|3510000000|3510000000|13.10000038147|1|2024-08-29|15/06/2024|0.1932|0.19|3300000000|3300000000|10.859999656677|1
2024-11-02 18:56:39|07959|100786|600662|11.78B|11780000000|5.16|19170490|1.57|32|2024-10-25|15/09/2024|||5370000000||4.8200001716614|1|2024-08-23|15/06/2024|||||3.960000038147|1
2024-11-02 18:56:48|07960|996083|603579|2.34B|2340000000|13.51|2542710|-12.53|31|2024-10-30|15/09/2024|||||13.829999923706|1|2024-08-20|15/06/2024|||||13.109999656677|1
2024-11-02 18:57:00|07961|953915|603108|10.1B|10100000000|16.86|29064552|-16.12|33|2024-10-30|15/09/2024|||||17.020000457764|1|2024-08-29|15/06/2024|||||12.130000114441|1
2024-11-02 18:57:08|07962|100802|600689|1.53B|1530000000|9|6902608|-14.77|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
2024-11-02 18:57:15|07963|101182|900922|215.06M|215060000|0.466|193297|5.91|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
2024-11-02 18:57:26|07964|100758|600626|4.87B|4870000000|3.69|20135136|0.27|31|2024-10-31|15/09/2024|||||4.0900001525879|1|2024-08-31|15/06/2024|||||2.8599998950958|1
2024-11-02 18:57:35|07965|100750|600613|3.97B|3970000000|7.8|12501162|-2.13|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
2024-11-02 18:57:43|07966|101169|900904|557.54M|557540000|0.596|399859|-13.25|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2024-11-02 18:57:51|07967|100934|600834|3.98B|3980000000|8.33|13196589|3.22|32|2024-10-30|15/09/2024|||||8.210000038147|1|2024-08-30|15/06/2024|||||6.8699998855591|1
2024-11-02 18:58:03|07968|942803|600604|7.85B|7850000000|5.16|20419078|12.66|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
2024-11-02 18:58:13|07969|942837|900902|1.1B|1100000000|0.176|2204302|7.98|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2024-11-02 18:58:24|07970|100923|600823|1.56B|1560000000|0.43|29972300|-66.14|33|2024-10-28|15/09/2024|||||0.43000000715256|1|2024-08-23|15/06/2024|||||0.43000000715256|1
2024-11-02 18:58:33|07971|1052667|603648|3.18B|3180000000|8.78|4821334|-6.89|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
2024-11-02 18:58:43|07972|1056005|603365|3.46B|3460000000|13.18|3025963|-8.41|31|2024-10-29|15/09/2024|||900000000||13.890000343323|1|2024-08-27|15/06/2024|||900000000||12.739999771118|1
2024-11-02 18:58:57|07973|100605|600420|16.13B|16129999999.999998|12.03|18035975|18.64|32|2024-10-29|15/09/2024|||2630000000||12.699999809265|1|2024-08-28|15/06/2024|||2840000000||11.760000228882|1
2024-11-02 18:59:08|07974|1117911|603121|2.84B|2840000000|8.38|10498298|-1.3|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
2024-11-02 18:59:18|07975|100778|600649|12.55B|12550000000|5.01|57798425|24.01|32|2024-10-31|15/09/2024|||||4.8400001525879|1|2024-08-31|15/06/2024|||||3.25|1
2024-11-02 18:59:26|07976|1054850|603683|2.23B|2230000000|8.68|9344749|-18.42|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
2024-11-02 18:59:37|07977|1054847|603499|5.54B|5540000000|25.63|6781784|169.79|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2024-11-02 18:59:46|07978|100757|600620|4.07B|4070000000.0000005|5.93|8984972|-41.35|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
2024-11-02 18:59:56|07979|996181|603330|2.7B|2700000000|6.32|8899973|-18.97|31|2024-10-29|15/09/2024|||||5.9800000190735|1|2024-08-22|15/06/2024|||||4.7699999809265|1
2024-11-02 19:00:05|07980|1062259|603895|1.91B|1910000000|17.69|1486852|-20.96|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
2024-11-02 19:00:18|07981|100776|600647|211.50M|211500000|1.52|3307078|-87.54|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
2024-11-02 19:00:26|07982|100944|600846|5.03B|5030000000|8.05|6745550|-17.94|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
2024-11-02 19:00:39|07983|994535|603030|3.09B|3090000000|2.35|12966900|-17.51|32|2024-10-31|15/09/2024|||||2.2699999809265|1|2024-08-28|15/06/2024|||||1.8300000429153|1
2024-11-02 19:00:51|07984|100920|600820|21.88B|21880000000|6.96|41836356|25.41|33|2024-10-31|15/09/2024||0.24|14880000000||6.8400001525879|1|2024-08-28|15/06/2024||0.16|13910000000||6.4699997901917|1
2024-11-02 19:01:03|07985|1024784|603226|1.39B|1390000000|3.92|5153374|-30.25|27|2024-10-31|15/09/2024|||||4.210000038147|1|2024-08-23|15/06/2024|||||3.0499999523163|1
2024-11-02 19:01:16|07986|100777|600648|11.86B|11860000000|11.45|5584138|8.33|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
2024-11-02 19:01:29|07987|101177|900912|1.67B|1670000000|0.81|259404|24.81|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2024-11-02 19:01:41|07988|100772|600641|13.53B|13530000000|14.85|18519877|-11.29|32|2024-10-30|15/09/2024|||107000000||14.859999656677|1|2024-08-29|15/06/2024|||102000000||9.6300001144409|1
2024-11-02 19:01:53|07989|996070|603039|10.41B|10410000000|40.61|1797015|-16.35|31|2024-10-29|15/09/2024|||500000000||38.209999084473|1|2024-08-29|15/06/2024|||542000000||27.190000534058|1
2024-11-02 19:02:02|07990|994549|603189|4.22B|4219999999.9999995|15.81|22501959|16.08|32|2024-10-29|15/09/2024|||||16.930000305176|1|2024-08-27|15/06/2024|||||12.380000114441|1
2024-11-02 19:02:17|07991|100785|600661|3.61B|3610000000|13.65|16192945|55.29|25|2024-10-30|15/09/2024|||400000000||14.39999961853|1|2022-10-28|15/09/2022|0.44||198900000||8.5500001907349|1
2024-11-02 19:02:26|07992|100925|600825|6.64B|6640000000|6.35|38989338|46.99|32|2024-10-31|15/09/2024|||||6.9000000953674|1|2024-08-30|15/06/2024|||||3.6600000858307|1
2024-11-02 19:02:35|07993|100845|600732|22.42B|22420000000|12.42|47926194|-30.38|31|2024-10-31|15/09/2024|||||12.180000305176|1|2024-08-31|15/06/2024|||2650000000|2650000000|8.1199998855591|1
2024-11-02 19:02:45|07994|953912|603022|1.47B|1470000000|7.37|2881511|-24.33|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
2024-11-02 19:02:58|07995|994547|603159|1.85B|1850000000|13.21|1704656|-18.1|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
2024-11-02 19:03:07|07996|100924|600824|3.72B|3720000000|3.53|9851495|-5.87|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
2024-11-02 19:03:16|07997|1162070|603681|2.29B|2290000000|12.44|3316828|-10.89|23|2024-10-30|15/09/2024|||||12.85000038147|1|2024-08-28|15/06/2024|||1580000000||10.319999694824|1
2024-11-02 19:03:28|07998|100783|600655|23.33B|23330000000|6|15204069|-6.1|33|2024-10-30|15/09/2024|||||6.039999961853|1|2024-08-24|15/06/2024||0.56|10350000000|10350000000|5.25|1
2024-11-02 19:03:38|07999|100985|600895|48.86B|48860000000|31.55|65225515|41.86|33|2024-10-30|15/09/2024|||||26.930000305176|1|2024-08-24|15/06/2024|||||16.659999847412|1
2024-11-02 19:03:48|08000|100531|600320|16.84B|16840000000|4.08|32150335|21.43|32|2024-10-31|15/09/2024|||8130000000||4.0799999237061|1|2024-08-31|15/06/2024|||8780000000||3.5499999523163|1
2024-11-02 19:03:58|08001|101199|900947|2.36B|2360000000|0.237|1939932|20.3|31|2024-10-31|15/09/2024|||8130000000||0.2339999973774|1|2024-08-31|15/06/2024|||8780000000||0.2039999961853|1
2024-11-02 19:04:06|08002|100441|600210|9.33B|9330000000|6.15|21356749|27.33|32|2024-10-30|15/09/2024|||||5.7699999809265|1|2024-08-28|15/06/2024|||||4.8699998855591|1
2024-11-02 19:04:19|08003|101085|601515|6.04B|6040000000|3.28|37759152|-17.17|32|2024-10-31|15/09/2024|||||3.4100000858307|1|2024-08-31|15/06/2024|||||2.3099999427795|1
2024-11-02 19:04:29|08004|100696|600546|26.6B|26600000000|13.42|22972738|-15.54|32|2024-10-26|15/09/2024||0.55|7910000000||13.420000076294|1|2024-08-31|15/06/2024||0.7|7700000000|7700000000|11.560000419617|1
2024-11-02 19:04:39|08005|100854|600740|10.66B|10660000000|4.16|17983516|-17.13|32|2024-10-26|15/09/2024|||||4.1999998092651|1|2024-08-27|15/06/2024|||||3.5499999523163|1
2024-11-02 19:04:50|08006|100754|600617|5.27B|5270000000|2.82|15794778|-4.17|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
2024-11-02 19:04:59|08007|101178|900913|740.48M|740480000|0.244|1205622|21.13|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2024-11-02 19:05:09|08008|100498|600281|2.11B|2109999999.9999998|4.11|19020730|-6.16|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2024-11-02 19:05:22|08009|100372|600123|12.43B|12430000000|8.37|16849607|-7.31|33|2024-10-29|15/09/2024||0.45|||9.1800003051758|1|2024-08-31|15/06/2024||0.3|||7.9499998092651|1
2024-11-02 19:05:35|08010|101108|601699|43.85B|43850000000|14.66|23956279|-22.52|33|2024-10-31|15/09/2024||0.65|9000000000||15.35000038147|1|2024-08-23|15/06/2024||0.55|9000000000||14.210000038147|1
2024-11-02 19:05:49|08011|100890|600809|254.68B|254680000000|208.76|7799473|-15.39|33|2024-10-31|15/09/2024|2.41|2.37|8610000000|8480000000|197.10000610352|1|2024-08-28|15/06/2024|1.76|1.76|7410000000|7410000000|175.74000549316|1
2024-11-02 19:06:02|08012|100912|600810|7.1B|7100000000|6.88|7660400|-12.13|32|2024-10-31|15/09/2024||0.13|||7.1700000762939|1|2024-08-31|15/06/2024||0.12|||6.3499999046326|1
2024-11-02 19:06:14|08013|100773|600642|42.26B|42260000000|8.64|27547796|46.19|32|2024-10-31|15/09/2024||0.15|8690000000||8.3599996566772|1|2024-08-31|15/06/2024||0.19|5610000000||7.8499999046326|1
2024-11-02 19:06:23|08014|100587|600392|21.82B|21820000000|12.45|27512249|18.12|32|2024-10-31|15/09/2024|||2800000000||10.289999961853|1|2024-08-31|15/06/2024|||2550000000||7.9000000953674|1
2024-11-02 19:06:33|08015|100418|600183|51.6B|51600000000|21.24|26845432|23.63|33|2024-10-30|15/09/2024|0.19|0.2461|5120000000|5070000000|20.360000610352|1|2024-08-27|15/06/2024|0.2|0.23|5210000000|5210000000|18.059999465942|1
2024-11-02 19:06:43|08016|100747|600609|7.01B|7010000000|5.35|23824866|11.92|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
2024-11-02 19:06:56|08017|100590|600396|4.27B|4269999999.9999995|2.9|29997851|14.17|32|2024-10-29|15/09/2024|||||2.9900000095367|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2024-11-02 19:07:09|08018|994610|603866|9.57B|9570000000|5.98|13869751|-30.87|31|2024-10-29|15/09/2024|||1630000000||6.4699997901917|1|2024-08-08|15/06/2024|||1620000000|1620000000|5.6300001144409|1
2024-11-02 19:07:19|08019|951038|603808|2.52B|2520000000|6.94|3000882|-33.72|32|2024-10-30|15/09/2024||0.12|||7.0799999237061|1|2024-08-26|15/06/2024||0.22|700000000|700000000|6.0999999046326|1
2024-11-02 19:07:30|08020|100698|600548|18.89B|18890000000|9.78|6560932|-1.01|33|2024-10-30|15/09/2024|0.254||2100000000||9.960000038147|1|2024-08-23|15/06/2024|||||11.180000305176|1
2024-11-02 19:07:42|08021|101052|601139|20.8B|20800000000|7.23|14337473|6.79|33|2024-10-30|15/09/2024|0.11|0.18|6960000000|6960000000|7.4200000762939|1|2024-08-29|15/06/2024|0.16|0.16|6920000000|6920000000|6.5999999046326|1
2024-11-02 19:07:54|08022|945935|603118|6.15B|6150000000|7.81|35461624|-10.33|32|2024-10-30|15/09/2024|||||7.9800000190735|1|2024-08-20|15/06/2024|||||5.9699997901917|1
2024-11-02 19:08:03|08023|994548|603160|38.5B|38500000000|84.25|9056663|14.75|33|2024-10-25|15/09/2024|0.334|0.334|967000000|1150000000|89.360000610352|1|2024-08-23|15/06/2024|0.3381|0.279|1040000000|1150000000|64.129997253418|1
2024-11-02 19:08:13|08024|100396|600162|6.67B|6670000000|2.04|30690152|9.09|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
2024-11-02 19:08:23|08025|1031218|603063|8.64B|8640000000|19.5|15684661|-17.34|31|2024-10-29|15/09/2024|||930000000||16.739999771118|1|2024-08-28|15/06/2024|||833000000||11.5|1
2024-11-02 19:08:32|08026|100630|600446|13.24B|13240000000|14.17|28330239|22.58|32|2024-10-29|15/09/2024|||||14.729999542236|1|2024-08-28|15/06/2024|||||9|1
2024-11-02 19:08:51|08027|996075|603228|23.78B|23780000000|25.5|19440482|19.72|31|2024-10-26|15/09/2024|||3210000000||28.14999961853|1|2024-08-22|15/06/2024|||3130000000|3130000000|23.719999313354|1
2024-11-02 19:09:01|08028|997535|603991|6.3B|6300000000|84.5|2597587|134.27|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
2024-11-02 19:09:12|08029|1031229|603978|3.52B|3520000000|18.46|14086464|10.27|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
2024-11-02 19:09:23|08030|1008681|603050|6.15B|6150000000|22.55|3129115|66.22|31|2024-10-29|15/09/2024|||||24.389999389648|1|2024-08-29|15/06/2024|||||25.079999923706|1
2024-11-02 19:09:34|08031|100729|600587|10.47B|10470000000|17.25|6336094|-5.58|33|2024-10-30|15/09/2024|||||17.930000305176|1|2024-08-30|15/06/2024|||||16.120000839233|1
2024-11-02 19:09:45|08032|100637|600481|14.75B|14750000000|7.93|37768979|-13.62|32|2024-10-31|15/09/2024|||3370000000||6.5500001907349|1|2024-08-31|15/06/2024|||2730000000|2730000000|3.9100000858307|1
2024-11-02 19:09:54|08033|951034|603318|3.06B|3060000000|6.67|5328573|-15.68|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
2024-11-02 19:10:04|08034|100940|600839|68.46B|68459999999.99999|14.83|376270703|168.66|33|2024-10-26|15/09/2024|||||11.25|1|2024-08-24|15/06/2024|||||5.039999961853|1
2024-11-02 19:10:29|08035|100797|600674|83.31B|83310000000|17.09|26113009|15.47|33|2024-10-15|15/09/2024||0.39|483000000|483000000|18.120000839233|1|2024-08-16|15/06/2024||0.23|346000000||18.719999313354|1
2024-11-02 19:10:38|08036|101065|601208|7.4B|7400000000|8.32|20984126|-30.95|32|2024-10-26|15/09/2024||0.1262|1120000000|1250000000|8.7200002670288|1|2024-08-22|15/06/2024||0.1232|1200000000|1200000000|6.25|1
2024-11-02 19:10:49|08037|101046|601107|14.1B|14100000000|5.32|32013676|33.67|33|2024-10-30|15/09/2024|||||5.4000000953674|1|2024-08-29|15/06/2024|||||5|1
2024-11-02 19:10:57|08038|1162078|603327|10.79B|10790000000|14.47|17143140|17.21|23|2024-10-30|15/09/2024|||||14.119999885559|1|2024-08-22|15/06/2024|0.06||565000000||11.579999923706|1
2024-11-02 19:11:06|08039|100806|600678|2.7B|2700000000|7.74|40438145|42.28|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-11-02 19:11:18|08040|101156|603077|16.68B|16680000000|2.06|76822937|-13.45|32|2024-10-31|15/09/2024|||||2.0599999427795|1|2024-08-30|15/06/2024|||||1.6799999475479|1
2024-11-02 19:11:28|08041|1024789|603679|2.36B|2360000000|14.48|11695789|-12.77|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-11-02 19:11:38|08042|100383|600137|1.38B|1380000000|14.2|1280601|-22.49|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
2024-11-02 19:11:47|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
2024-11-02 19:11:59|08044|100353|600101|5.27B|5270000000|9.62|54264085|53.83|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
2024-11-02 19:12:09|08045|100306|600039|64.3B|64300000000|7.38|55787986|-4.28|33|2024-10-31|15/09/2024|||26100000000|26090000000|7.2699999809265|1|2024-08-31|15/06/2024|||23700000000||5.6500000953674|1
2024-11-02 19:12:19|08046|101159|603333|2.48B|2480000000|4.02|18464392|-16.08|31|2024-10-16|15/09/2024|||||3.579999923706|1|2024-07-22|15/06/2024|||||2.9400000572205|1
2024-11-02 19:12:29|08047|100887|600779|22.28B|22280000000|45.78|5319056|-23.05|32|2024-10-31|15/09/2024|1.81|1.44|2070000000|2080000000|40.25|1|2024-07-27|15/06/2024|0.1125|0.11|785000000|786450000|35.840000152588|1
2024-11-02 19:12:40|08048|1162050|603317|14.73B|14730000000|14.1|10124161|-3.56|23|2024-10-25|15/09/2024|0.17|0.17|897000000|896970000|13.89999961853|1|2024-08-20|15/06/2024|0.07|0.07|614000000|619030000|10.020000457764|1
2024-11-02 19:12:50|08049|100819|600702|21.73B|21730000000|65.73|11647063|-41.53|32|2024-10-29|15/09/2024||1.24|1190000000|1190000000|68.160003662109|1|2024-08-22|15/06/2024||1.16|1170000000|1170000000|50|1
2024-11-02 19:12:58|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
2024-11-02 19:13:08|08051|100667|600505|4.23B|4230000000.0000005|11.61|19781376|49.61|31|2024-10-31|15/09/2024|||||11.520000457764|1|2024-08-09|15/06/2024|||||9.079999923706|1
2024-11-02 19:13:21|08052|945936|603969|4.75B|4750000000|5.58|13098151|3.14|33|2024-10-22|15/09/2024|||||5.4499998092651|1|2024-08-30|15/06/2024|||||4.25|1
2024-11-02 19:13:31|08053|1056015|603970|3.75B|3750000000|13.95|2535809|-11.26|31|2024-10-29|15/09/2024|||||14.569999694824|1|2024-08-28|15/06/2024|||4130000000||12.319999694824|1
2024-11-02 19:13:41|08054|100624|600459|11.11B|11110000000|14.6|8002021|1.11|32|2024-10-31|15/09/2024|||12530000000||14.050000190735|1|2024-08-27|15/06/2024|||14000000000||12.689999580383|1
2024-11-02 19:13:55|08055|100658|600500|15.16B|15160000000|4.23|21783571|-14.72|33|2024-10-31|15/09/2024|||||4.4200000762939|1|2024-08-31|15/06/2024|||||3.7200000286102|1
2024-11-02 19:14:05|08056|100360|600109|33.32B|33320000000|9.03|50026127|-0.44|33|2024-10-31|15/09/2024|0.1155|0.1155|1520000000|1520000000|8.9700002670288|1|2024-08-30|15/06/2024|0.1155|0.14|1350000000|1720000000|7.2600002288818|1
2024-11-02 19:14:15|08057|942827|603126|3.68B|3680000000|6.03|9746615|-8.5|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
2024-11-02 19:14:29|08058|100998|600970|27.56B|27560000000|10.43|16302988|6.86|32|2024-10-26|15/09/2024|0.25|0.3|10840000000||10.300000190735|1|2024-08-24|15/06/2024|0.29|0.33|10610000000||9.5500001907349|1
2024-11-02 19:14:42|08059|100544|600335|9.29B|9290000000|6.21|17875629|-29.67|31|2024-10-29|15/09/2024|||||6.6399998664856|1|2024-08-23|15/06/2024|||||5.4899997711182|1
2024-11-02 19:14:51|08060|100629|600444|2.27B|2270000000|15.5|7840239|12.56|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
2024-11-02 19:15:01|08061|100963|600871|31.78B|31780000000|2.09|66204346|9.42|33|2024-10-24|15/09/2024|0.012||18060000000||2.0299999713898|1|2024-08-19|15/06/2024|||||1.8899999856949|1
2024-11-02 19:15:11|08062|20144|600688|25.43B|25430000000|2.97|27536760|-1.66|33|2024-10-23|15/09/2024|0.001|0.0388|22460000000|25310000000|2.8599998950958|1|2024-08-21|15/06/2024|-0.0052|0.031|22250000000|22810000000|2.7300000190735|1
2024-11-02 19:15:20|08063|1162082|603927|17.53B|17530000000|21.1|15551954|-2.12|23|2024-10-29|15/09/2024|0.18|0.18|||21.920000076294|1|2024-08-23|15/06/2024|0.19|0.27|||15.35000038147|1
2024-11-02 19:15:32|08064|1122728|601598|33.35B|33350000000|5.12|37042034|15.32|32|2024-10-25|15/09/2024|0.121|0.15|29500000000||5.3400001525879|1|2024-08-29|15/06/2024||0.15|32080000000||4.4200000762939|1
2024-11-02 19:15:43|08065|994593|603737|23.93B|23930000000|45.41|6395402|-21.29|32|2024-10-31|15/09/2024|0.8264|0.8264|3390000000|3610000000|42.509998321533|1|2024-08-30|15/06/2024|0.3091|0.3096|3690000000|3690000000|26.950000762939|1
2024-11-02 19:15:55|08066|1073385|600929|9.29B|9290000000|5.6|10706154|-12.36|31|2024-10-31|15/09/2024|||||5.7199997901917|1|2024-08-17|15/06/2024|||||5.3899998664856|1
2024-11-02 19:16:04|08067|1056014|603916|3.55B|3550000000|8.21|7864300|-30.13|32|2024-10-26|15/09/2024|||912000000||7.9800000190735|1|2024-08-26|15/06/2024|0.07||985000000||7.0599999427795|1
2024-11-02 19:16:19|08068|101164|603366|3.52B|3520000000|4.45|10084661|-21.38|32|2024-10-29|15/09/2024|||||4.5500001907349|1|2024-08-14|15/06/2024|||||3.7599999904633|1
2024-11-02 19:16:32|08069|101088|601555|40.4B|40400000000|8.13|68115909|2.65|33|2024-10-30|15/09/2024||0.07|1180000000|2950000000|7.8200001716614|1|2024-08-24|15/06/2024||0.16|2830000000|2950000000|5.9499998092651|1
2024-11-02 19:16:44|08070|994524|601900|12.07B|12070000000|13.68|11044728|-8.31|32|2024-10-30|15/09/2024|||2450000000|2450000000|14.220000267029|1|2024-08-29|15/06/2024|||1940000000|1880000000|11.060000419617|1
2024-11-02 19:16:54|08071|100569|600369|31.56B|31560000000|4.75|74645064|17.87|33|2024-10-31|15/09/2024|||||4.6900000572205|1|2024-08-31|15/06/2024|||||3.75|1
2024-11-02 19:17:09|08072|100508|600292|10.93B|10930000000|14|10047337|130.26|32|2024-10-31|15/09/2024|||||11.619999885559|1|2024-08-30|15/06/2024|||||4.7800002098083|1
2024-11-02 19:17:19|08073|945166|601021|54.02B|54020000000|55.3|6183052|3|33|2024-10-31|15/09/2024|1.27|1.13|6100000000|5820000000|56.270000457764|1|2024-08-30|15/06/2024|0.6462|0.65|4710000000|4750000000|48.560001373291|1
2024-11-02 19:17:29|08074|100959|600866|10.63B|10630000000|6.4|42633063|19.85|32|2024-10-29|15/09/2024|||4300000000||7.0900001525879|1|2024-08-27|15/06/2024|||4290000000||5|1
2024-11-02 19:17:40|08075|1162037|603290|22.02B|22020000000|91.97|5330444|-25.25|22|2024-10-30|15/09/2024|0.62|0.6983|881000000|940120000|97.220001220703|1|2024-08-28|15/06/2024|0.47|0.6743|728000000|831630000|71.480003356934|1
2024-11-02 19:17:50|08076|100379|600131|23.51B|23510000000|19.56|12840434|45.86|32|2024-10-30|15/09/2024|||||19.760000228882|1|2024-08-27|15/06/2024|0.18||1660000000|1660000000|17.180000305176|1
2024-11-02 19:18:01|08077|100675|600517|33.34B|33340000000.000004|5.83|30234563|20.21|33|2024-10-30|15/09/2024|||||5.4299998283386|1|2024-08-28|15/06/2024|||||3.960000038147|1
2024-11-02 19:18:10|08078|994577|603585|2.27B|2270000000|12.37|1452897|-16.92|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
2024-11-02 19:18:20|08079|100827|600710|11.96B|11960000000|9.15|15446954|25.86|31|2024-10-25|15/09/2024||0.31|31000000000||8.6899995803833|1|2024-08-17|15/06/2024||0.21|32180000000||7.7199997901917|1
2024-11-02 19:18:29|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
2024-11-02 19:18:42|08081|100930|600830|4.84B|4840000000|10.65|28759286|69.86|32|2024-10-31|15/09/2024|||||10.520000457764|1|2024-08-31|15/06/2024|||||7.6799998283386|1
2024-11-02 19:18:52|08082|1031222|603612|7.45B|7450000000|13.78|9082892|-19.23|31|2024-10-24|15/09/2024|||3440000000||12.779999732971|1|2024-08-29|15/06/2024|||||10.260000228882|1
2024-11-02 19:19:03|08083|100716|600571|5.82B|5820000000|12.49|33938273|29.7|32|2024-10-31|15/09/2024|||||13.220000267029|1|2024-08-31|15/06/2024|||||8.6899995803833|1
2024-11-02 19:19:16|08084|1057310|603890|5.18B|5180000000|12.04|22972298|13.8|29|2024-10-25|15/09/2024|||||11.85000038147|1|2024-08-22|15/06/2024|||||8.1499996185303|1
2024-11-02 19:19:25|08085|994600|603800|4.76B|4760000000|23.41|2558348|-14.25|32|2024-10-31|15/09/2024|||379000000||24.110000610352|1|2024-08-29|15/06/2024|||346000000|346000000|16.530000686646|1
2024-11-02 19:19:36|08086|1024790|603380|3.5B|3500000000|22.13|2053025|-10.95|31|2024-10-30|15/09/2024|||||24.299999237061|1|2024-08-24|15/06/2024|||||17.639999389648|1
2024-11-02 19:19:47|08087|1141906|688022|1.84B|1840000000|10.81|4294637|-50.68|27|2024-10-31|15/09/2024|||||11.470000267029|1|2024-08-26|15/06/2024|||||10.539999961853|1
2024-11-02 19:19:57|08088|1141890|688001|12.82B|12820000000|29.13|2310443|-3.8|25|2024-10-31|15/09/2024|||||31.049999237061|1|2024-08-29|15/06/2024|||||21.25|1
2024-11-02 19:20:09|08089|1052658|603183|1.84B|1840000000|3.71|16413142|-21.89|31|2024-10-26|15/09/2024|||||3.75|1|2024-08-08|15/06/2024|||192000000||3.1900000572205|1
2024-11-02 19:20:19|08090|1054854|603922|4.22B|4219999999.9999995|23.56|1454569|31.15|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
2024-11-02 19:20:31|08091|994584|603660|3.34B|3340000000|6.74|25631734|9.59|31|2024-10-26|15/09/2024|||||6.7800002098083|1|2024-08-22|15/06/2024|||||4.8600001335144|1
2024-11-02 19:20:41|08092|994605|603828|1.76B|1760000000|2.95|10376237|-18.28|32|2024-10-31|15/09/2024|||||2.9500000476837|1|2024-08-30|15/06/2024|||||1.6499999761581|1
2024-11-02 19:20:50|08093|1118183|603332|1.79B|1790000000|8.3|3889726|-15.13|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
2024-11-02 19:21:00|08094|994626|603990|3.31B|3310000000|10.9|15534977|-21.58|6|2024-10-31|15/09/2024|||||11.10000038147|1|2024-08-19|15/06/2024|||||7.4000000953674|1
2024-11-02 19:21:14|08095|100849|600736|6.5B|6500000000|5.65|24200049|17.95|31|2024-10-30|15/09/2024|||||5.2600002288818|1|2024-08-29|15/06/2024|||||4.0799999237061|1
2024-11-02 19:21:27|08096|1057305|603283|13.15B|13150000000|67.71|7702294|26.07|31|2024-10-31|15/09/2024|||1560000000||72.650001525879|1|2024-08-16|15/06/2024|||857000000|857000000|55.650001525879|1
2024-11-02 19:21:36|08097|1141892|688003|6.88B|6880000000|35.85|1739901|4.12|25|2024-10-31|15/09/2024|||||36.979999542236|1|2024-08-26|15/06/2024|||348000000|348000000|30.540000915527|1
2024-11-02 19:21:50|08098|994620|603928|2.14B|2140000000.0000002|8.18|2793445|-13.61|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
2024-11-02 19:21:59|08099|100402|600169|7.95B|7950000000|2.37|22036498|1.72|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
2024-11-02 19:22:20|08100|100792|600665|2.87B|2870000000|3.32|29011936|-14.65|32|2024-10-24|15/09/2024|||||2.8399999141693|1|2024-08-30|15/06/2024|||||2.1400001049042|1
2024-11-02 19:22:31|08101|101006|601000|25.96B|25960000000|4.38|47834175|22.35|32|2024-10-30|15/09/2024|||||4.6700000762939|1|2024-08-30|15/06/2024|||||4.8400001525879|1
2024-11-02 19:22:43|08102|100600|600409|11.42B|11420000000|5.53|25803054|-5.15|33|2024-10-26|15/09/2024|0.03||5320000000||5.8000001907349|1|2024-08-30|15/06/2024|||5500000000||5.0599999427795|1
2024-11-02 19:22:55|08103|1024794|603938|4.48B|4480000000|11.74|2391166|-30.78|31|2024-10-29|15/09/2024|||||12.25|1|2024-08-14|15/06/2024|||450000000||10.329999923706|1
2024-11-02 19:23:04|08104|998088|603133|60.66M|60660000|0.29|11360793|-95.99|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
2024-11-02 19:23:17|08105|100689|600535|22.26B|22260000000|14.9|19835041|0.68|33|2024-10-26|15/09/2024|0.21|0.21|2090000000||15.239999771118|1|2024-08-24|15/06/2024|0.25|0.21|2320000000|2320000000|13.510000228882|1
2024-11-02 19:23:28|08106|100343|600089|70.38B|70380000000|14.02|48327863|1.08|33|2024-10-30|15/09/2024|0.25||24480000000||14.420000076294|1|2024-08-30|15/06/2024|0.21||24280000000||12.369999885559|1
2024-11-02 19:23:41|08107|100540|600330|9.48B|9480000000|7.75|19026752|-9.25|32|2024-10-29|15/09/2024|||993000000||7.5999999046326|1|2024-08-21|15/06/2024|||720000000||6.0900001525879|1
2024-11-02 19:23:51|08108|1054844|603289|2.38B|2380000000|8.15|2874919|-11.89|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
2024-11-02 19:24:02|08109|100733|600590|4.48B|4480000000|5.25|21654713|-17.45|32|2024-10-30|15/09/2024|||||5.9699997901917|1|2024-08-31|15/06/2024|||||3.4500000476837|1
2024-11-02 19:24:13|08110|100664|600512|3.79B|3790000000|2.37|20764458|-8.14|31|2024-10-29|15/09/2024|||||2.4000000953674|1|2024-08-24|15/06/2024|||||1.960000038147|1
2024-11-02 19:24:23|08111|994617|603900|2.13B|2130000000|6.3|30997693|-2.02|31|2024-10-31|15/09/2024|||||6.710000038147|1|2024-08-20|15/06/2024|||||5.960000038147|1
2024-11-02 19:24:32|08112|951037|603789|2.2B|2200000000|8.44|6774786|-0.94|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2024-11-02 19:24:42|08113|1008996|603096|2.61B|2610000000|16.89|1477067|-6.58|31|2024-10-29|15/09/2024||||220000000|18.440000534058|1|2024-08-17|15/06/2024|||228000000|258000000|16.049999237061|1
2024-11-02 19:24:53|08114|1162099|605168|6.16B|6160000000|29|4919408|-30.51|22|2024-10-31|15/09/2024|||1170000000||30.639999389648|1|2024-08-14|15/06/2024|||976000000|976000000|24.049999237061|1
2024-11-02 19:25:04|08115|100724|600582|25.16B|25160000000|6.08|33574108|18.75|32|2024-10-30|15/09/2024|||||6.1599998474121|1|2024-08-28|15/06/2024|||7510000000|7500000000|5.4499998092651|1
2024-11-02 19:25:18|08116|100903|600800|2.89B|2890000000|2.6|10171292|-27.98|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
2024-11-02 19:25:29|08117|1162034|601162|50.04B|50040000000|5.82|901784512|84.18|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
2024-11-02 19:25:40|08118|1072213|603712|12.82B|12820000000|16.6|12762036|-36.18|31|2024-10-30|15/09/2024|||408000000||18.450000762939|1|2024-08-15|15/06/2024|||||17.209999084473|1
2024-11-02 19:25:51|08119|100633|600468|5.1B|5100000000|4.69|16078185|-16.84|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
2024-11-02 19:26:05|08120|100968|600874|8.33B|8330000000|5.96|11939343|4.2|33|2024-10-25|15/09/2024|||||5.7300000190735|1|2024-08-23|15/06/2024|||||5.6100001335144|1
2024-11-02 19:26:14|08121|100333|600082|1.79B|1790000000|2.77|20830301|-17.07|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
2024-11-02 19:26:28|08122|100832|600717|13.83B|13830000000|4.78|25293342|12.47|32|2024-10-25|15/09/2024|||||4.789999961853|1|2024-08-24|15/06/2024|||||4.5799999237061|1
2024-11-02 19:26:37|08123|100533|600322|2.75B|2750000000|2.49|67143160|-1.58|33|2024-10-31|15/09/2024|||||2.0499999523163|1|2024-08-24|15/06/2024|||||1.3200000524521|1
2024-11-02 19:26:47|08124|101195|900938|1.04B|1040000000|0.169|960687|-3.43|21|2024-10-31|15/09/2024|||||0.16500000655651|1|2024-08-30|15/06/2024|||||0.12899999320507|1
2024-11-02 19:27:03|08125|100649|600488|4.61B|4610000000|4.22|7935861|-19|32|2024-10-30|15/09/2024|||||4.3299999237061|1|2024-08-29|15/06/2024|||||3.5899999141693|1
2024-11-02 19:27:15|08126|100539|600329|22.36B|22360000000|33.24|5897185|13.25|33|2024-10-30|15/09/2024|||||34.709999084473|1|2024-08-14|15/06/2024|||1880000000||33.319999694824|1
2024-11-02 19:27:24|08127|999087|603717|1.93B|1930000000|6.64|4404581|-2.35|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-11-02 19:27:34|08128|994510|601020|12.02B|12020000000|14.66|44698494|80.76|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
2024-11-02 19:27:49|08129|100442|600211|12.2B|12200000000|37.85|4069326|-0.68|32|2024-10-30|15/09/2024|||||38.819999694824|1|2024-08-14|15/06/2024|||||34.520000457764|1
2024-11-02 19:27:59|08130|100547|600338|10.54B|10540000000|11.53|23354667|-14.66|31|2024-10-28|15/09/2024|||||11.039999961853|1|2024-08-24|15/06/2024|||||9|1
2024-11-02 19:28:16|08131|100536|600326|8.74B|8740000000|6.71|155042058|21.34|27|2024-10-30|15/09/2024|||869000000||6.3699998855591|1|2023-04-28|15/03/2023|-0.09||531900000||5.1307711601257|1
2024-11-02 19:28:24|08132|100863|600749|2.5B|2500000000|11.26|7181324|-3.26|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
2024-11-02 19:28:34|08133|100881|600773|12.79B|12790000000|13.44|15396510|16.57|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
2024-11-02 19:28:46|08134|1031223|603676|4.4B|4400000000|10.12|4185845|-6.99|29|2024-10-29|15/09/2024|||||9.460000038147|1|2024-08-29|15/06/2024|||||7.710000038147|1
2024-11-02 19:28:56|08135|100701|600551|5.65B|5650000000|8.33|5993018|7.48|33|2024-10-26|15/09/2024|||||8.710000038147|1|2024-08-24|15/06/2024|||||7.4400000572205|1
2024-11-02 19:29:06|08136|100960|600867|16.51B|16510000000.000002|8.47|18599600|-25.31|33|2024-10-25|15/09/2024|0.08|0.09|708850000|617080000|8.3599996566772|1|2024-08-31|15/06/2024|-0.22|-0.22|148630000|164670000|7.9499998092651|1
2024-11-02 19:29:19|08137|100565|600365|1.18B|1180000000|2.75|5535654|-34.99|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
2024-11-02 19:29:29|08138|101067|601233|28.85B|28850000000|12.07|31388452|-16.01|32|2024-10-31|15/09/2024|-0.0221|0.2917|27830000000|22800000000|11.890000343323|1|2024-08-29|15/06/2024|0.2|0.36|27100000000|27100000000|11.689999580383|1
2024-11-02 19:29:39|08139|100720|600577|11.2B|11200000000|5.31|102510939|30.15|31|2024-10-30|15/09/2024||0.07|||5.9499998092651|1|2024-08-16|15/06/2024||0.07|||4.5799999237061|1
2024-11-02 19:29:49|08140|100617|600438|133.84B|133840000000|29.73|53259030|14.26|32|2024-10-31|15/09/2024|-0.19|-0.4849|24480000000|29190000000|28.879999160767|1|2024-08-30|15/06/2024|-0.5202|-0.52|24230000000|24230000000|18.829999923706|1
2024-11-02 19:30:02|08141|100873|600763|22.53B|22530000000|50.36|9283017|-20.95|33|2024-10-29|15/09/2024|0.42|0.5|822770000|880190000|53.669998168945|1|2024-08-24|15/06/2024|0.3|0.31|702000000|702050000|41.709999084473|1
2024-11-02 19:30:11|08142|102961|600780|7.3B|7300000000|6.37|10587478|-34.19|32|2024-10-30|15/09/2024|||||6.3200001716614|1|2024-08-28|15/06/2024|||||5.0900001525879|1
2024-11-02 19:30:22|08143|994580|603608|1.31B|1310000000|3.35|4125032|-29.62|32|2024-10-31|15/09/2024|||||3.6900000572205|1|2024-08-28|15/06/2024|||||2.6400001049042|1
2024-11-02 19:31:07|08144|1141901|688015|3.55B|3550000000|18.82|2097066|4.15|24|2024-10-31|15/09/2024|||||19.450000762939|1|2024-08-15|15/06/2024|0.05||454000000||17.389999389648|1
2024-11-02 19:31:18|08145|994514|601163|11.42B|11420000000|14.28|6095155|-3.64|32|2024-10-29|15/09/2024|||2610000000||15.220000267029|1|2024-08-29|15/06/2024|||||13.989999771118|1
2024-11-02 19:31:30|08146|100702|600552|11.85B|11850000000|12.54|87463958|9.23|32|2024-10-31|15/09/2024|||||13.5|1|2024-08-30|15/06/2024|0.03||952000000|1100000000|12.189999580383|1
2024-11-02 19:31:41|08147|100363|600100|25.86B|25860000000|7.72|69476910|-6.31|32|2024-10-30|15/09/2024|||||7.3299999237061|1|2024-08-31|15/06/2024|||||4.9200000762939|1
2024-11-02 19:31:50|08148|100730|600600|77.98B|77980000000|67|7005368|-17.1|12|2024-10-29|15/09/2024|0.989|1.23|8890000000|9010000000|70.559997558594|1|2024-08-29|15/06/2024|1.5|1.5|9920000000|9920000000|57.380001068115|1
2024-11-02 19:33:02|08149|1043309|603721|3.69B|3690000000|28.42|10947716|49.11|12|2024-10-30|15/09/2024|||||30.540000915527|1|2024-08-26|15/06/2024|||||19.39999961853|1
2024-11-02 19:33:11|08150|994579|603600|4.09B|4090000000|12.41|3811943|33.87|32|2024-10-26|15/09/2024||0.25|1340000000||11.85000038147|1|2024-08-27|15/06/2024||0.31|1200000000|1200000000|8.9499998092651|1
2024-11-02 19:33:24|08151|101059|601231|31.7B|31700000000|14.53|14957968|2.47|33|2024-10-30|15/09/2024|0.23|0.2623|16620000000|17090000000|15.35000038147|1|2024-08-27|15/06/2024|0.2017|0.2|13890000000|13890000000|15.75|1
2024-11-02 19:33:36|08152|100514|600300|4.67B|4670000000|2.89|19871451|-9.12|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2024-11-02 19:33:48|08153|100274|600645|9.63B|9630000000|21.13|13018685|1.64|31|2024-10-30|15/09/2024|||||21.340000152588|1|2024-08-30|15/06/2024|||||16.60000038147|1
2024-11-02 19:34:02|08154|100416|600152|3.2B|3200000000|6.05|18467007|-12.45|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
2024-11-02 19:34:16|08155|100954|600859|17.03B|17030000000.000002|15|35846998|-14.87|32|2024-10-31|15/09/2024|0.2014|0.2476|2660000000|3300000000|15.310000419617|1|2024-08-30|15/06/2024|0.08|0.23|2730000000|2730000000|12.310000419617|1
2024-11-02 19:34:34|08156|100522|600309|240.22B|240220000000|76.51|19631385|-11.41|33|2024-10-29|15/09/2024|1.09|1.34|50540000000|51380000000|79.599998474121|1|2024-08-13|15/06/2024|1.28|1.28|50910000000|50910000000|74.919998168945|1
2024-11-02 19:34:47|08157|100313|600063|8.71B|8710000000|4.04|18381521|-13.12|32|2024-10-26|15/09/2024|||2080000000||3.9400000572205|1|2024-08-16|15/06/2024|||||3.3900001049042|1
2024-11-02 19:34:57|08158|100571|600371|2.83B|2830000000|9.66|6843062|-10.31|26|2023-04-24|15/03/2023|0.12||85440000||11.840000152588|1|2023-04-24|15/12/2022|0.06||61520000||11.840000152588|1
2024-11-02 19:35:07|08159|1031315|603855|6.86B|6860000000|20.73|2587772|20.87|31|2024-10-30|15/09/2024|||1050000000||19.969999313354|1|2024-08-30|15/06/2024|0.34||758000000|758000000|17.229999542236|1
2024-11-02 19:35:20|08160|945937|603309|3.94B|3940000000|13.46|4679946|-6.27|32|2024-10-19|15/09/2024|||384000000||12.539999961853|1|2024-08-01|15/06/2024|||367000000|367000000|11.380000114441|1
2024-11-02 19:35:31|08161|101030|601010|3.91B|3910000000|2.18|14704998|-9.92|32|2024-10-31|15/09/2024|||||2.1300001144409|1|2024-08-10|15/06/2024|||||1.8300000429153|1
2024-11-02 19:35:44|08162|102957|600520|6.92B|6920000000|43.69|23105029|96.1|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
2024-11-02 19:35:54|08163|1008995|601168|43.61B|43610000000|18.3|31027143|44.66|31|2024-10-17|15/09/2024|0.47||11750000000||17.489999771118|1|2024-07-25|15/06/2024|0.3705|0.37|14000000000|14000000000|15.720000267029|1
2024-11-02 19:36:03|08164|945167|601069|11.85B|11850000000|12.91|13957119|1.81|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
2024-11-02 19:36:17|08165|1141912|688122|31.98B|31980000000|49.23|6741660|8.94|27|2024-10-31|15/09/2024|||1220000000||50.529998779297|1|2024-08-19|15/06/2024|||1230000000||34.700000762939|1
2024-11-02 19:36:31|08166|1081731|603773|5.43B|5430000000|24.37|10935851|-1.95|27|2024-10-29|15/09/2024|||||23.309999465942|1|2024-08-23|15/06/2024|||||16.719999313354|1
2024-11-02 19:36:45|08167|101011|600983|6.62B|6620000000|8.64|2089456|6.14|32|2024-10-29|15/09/2024|||||8.4300003051758|1|2024-08-30|15/06/2024|||||6.789999961853|1
2024-11-02 19:36:58|08168|1009371|603501|125.61B|125610000000|104.92|16285627|-0.06|31|2024-10-26|15/09/2024|0.83|0.8299|6820000000|6820000000|111.7799987793|1|2024-08-23|15/06/2024|0.67|0.67|6450000000|6450000000|91.150001525879|1
2024-11-02 19:37:08|08169|100859|600745|52.63B|52630000000|42.5|25188729|-13.12|32|2024-10-31|15/09/2024|0.21|0.21|19570000000|19580000000|40.659999847412|1|2024-08-29|15/06/2024|0.00|0.34|17340000000|16060000000|24.229999542236|1
2024-11-02 19:37:20|08170|102952|600157|30.82B|30820000000|1.4|634638159|2.94|32|2024-10-30|15/09/2024|||||1.3500000238419|1|2024-08-28|15/06/2024|||||1.1100000143051|1
2024-11-02 19:37:30|08171|100722|600580|21.01B|21010000000|16.18|37202108|46.03|32|2024-10-31|15/09/2024|0.19||4220000000||13.630000114441|1|2024-08-31|15/06/2024|0.13||4240000000||10.979999542236|1
2024-11-02 19:37:40|08172|100406|600173|3.04B|3040000000|4.4|7399076|-15.06|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
2024-11-02 19:37:48|08173|1162084|603956|2.64B|2640000000|5.37|5737634|-29.25|23|2024-10-30|15/09/2024|||||5.2300000190735|1|2024-08-23|15/06/2024|||||4.4899997711182|1
2024-11-02 19:38:00|08174|100821|600704|26.38B|26380000000|5.08|51947289|10.68|32|2024-10-29|15/09/2024|||||5.0199999809265|1|2024-08-27|15/06/2024|||||4.3400001525879|1
2024-11-02 19:38:09|08175|102951|600136|3.22B|3220000000|1.58|10055830|-33.89|31|2024-10-31|15/09/2024|||||1.6299999952316|1|2024-08-31|15/06/2024|||||1.3700000047684|1
2024-11-02 19:38:19|08176|100381|600133|12.27B|12270000000|11.51|52606452|41.75|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
2024-11-02 19:38:43|08177|100882|600774|2.17B|2170000000|7.51|6644059|-24.98|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
2024-11-02 19:38:54|08178|100401|600168|4.45B|4450000000|4.48|7923028|5.06|33|2024-10-28|15/09/2024|||||4.4099998474121|1|2024-08-26|15/06/2024|||||3.7599999904633|1
2024-11-02 19:39:04|08179|994590|603716|1.33B|1330000000|7.12|17843368|-36.88|31|2024-10-29|15/09/2024|||||7.3699998855591|1|2024-08-16|15/06/2024|||||6.7199997901917|1
2024-11-02 19:39:15|08180|100879|600769|4.6B|4600000000|12.26|12128687|33.99|25|2023-04-21|15/03/2023|0.01||16260000||8.4799995422363|1|2023-04-21|15/12/2022|0.01||14270000||8.4799995422363|1
2024-11-02 19:39:25|08181|100551|600345|5.99B|5990000000|18.18|7846315|-4.42|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
2024-11-02 19:39:35|08182|1054851|603722|4.02B|4019999999.9999995|42|1275718|-7.59|31|2024-10-31|15/09/2024|||||39.099998474121|1|2024-08-29|15/06/2024|||139000000|139000000|31.879999160767|1
2024-11-02 19:39:44|08183|1076610|603259|146.02B|146020000000|51.15|61545703|-40.09|31|2024-10-28|15/09/2024|0.79|0.84|10460000000|10010000000|53|1|2024-07-29|15/06/2024|0.79|0.78|9260000000|9330000000|39.540000915527|1
2024-11-02 19:39:56|08184|100537|600327|3.35B|3350000000|3.83|13663442|-20.37|32|2024-10-26|15/09/2024|||||3.8399999141693|1|2024-08-27|15/06/2024|||897000000||3.1800000667572|1
2024-11-02 19:40:06|08185|994543|603090|1.59B|1590000000|15.88|2408834|-20.28|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
2024-11-02 19:40:20|08186|100645|600475|8.41B|8410000000|8.95|5421716|-6.48|32|2024-10-30|15/09/2024|||1470000000||9.1999998092651|1|2024-08-30|15/06/2024|||2860000000|2860000000|8.6099996566772|1
2024-11-02 19:40:40|08187|994530|603016|4.6B|4600000000|31.08|4848234|64.44|31|2024-10-29|15/09/2024|||||38.549999237061|1|2024-08-23|15/06/2024|||||14.829999923706|1
2024-11-02 19:40:49|08188|994502|600908|12.42B|12420000000|5.66|21418442|12.08|31|2024-10-31|15/09/2024|||||5.6999998092651|1|2024-08-30|15/06/2024|||||5.0900001525879|1
2024-11-02 19:41:02|08189|1116315|603185|15.26B|15260000000|22.5|17677409|-38.47|29|2024-10-31|15/09/2024|-0.69|-1.48|||21.670000076294|1|2024-08-29|15/06/2024|-1.11|-1.11|||13.14999961853|1
2024-11-02 19:41:16|08190|100794|600667|15.69B|15690000000|7.45|50544355|17.69|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
2024-11-02 19:41:28|08191|994566|603416|4.76B|4760000000|34.22|1913006|-4.33|32|2024-10-31|15/09/2024|||||35.549999237061|1|2024-07-31|15/06/2024|0.58||457000000||29.079999923706|1
2024-11-02 19:41:37|08192|1141913|688333|12.29B|12290000000|45.23|4505428|-41.6|25|2024-10-30|15/09/2024||0.1786|141000000||53.580001831055|1|2024-08-30|15/06/2024||0.5|409000000|409000000|46.009998321533|1
2024-11-02 19:41:49|08193|100987|600897|6.03B|6030000000|14.46|2756203|15.13|33|2024-10-31|15/09/2024|||||14.810000419617|1|2024-08-31|15/06/2024|||||12.689999580383|1
2024-11-02 19:42:00|08194|102087|600153|28.2B|28200000000|9.57|36217289|-1.95|32|2024-10-31|15/09/2024|0.57||183100000000||9.3500003814697|1|2024-08-31|15/06/2024|||||7.289999961853|1
2024-11-02 19:42:11|08195|100709|600563|27.68B|27680000000|123.04|2630261|25.94|32|2024-10-31|15/09/2024|1.3|1.3|1320000000|1320000000|112.79000091553|1|2024-08-24|15/06/2024|1.18|1.18|1140000000|1140000000|73.300003051758|1
2024-11-02 19:42:22|08196|1031318|603180|2.98B|2980000000|19.5|1349147|-25.74|31|2024-10-30|15/09/2024||0.66|896000000||19.290000915527|1|2024-08-22|15/06/2024||0.32|879000000|879500000|16.389999389648|1
2024-11-02 19:42:35|08197|100867|600755|14B|14000000000|6.46|21690185|-5.42|32|2024-10-31|15/09/2024|||||6.7300000190735|1|2024-08-30|15/06/2024|||98330000000||5.7800002098083|1
2024-11-02 19:42:46|08198|100800|600686|10.12B|10120000000|14.11|116036213|67.78|32|2024-10-30|15/09/2024|||4600000000||13.039999961853|1|2024-08-10|15/06/2024|||||16.010000228882|1
2024-11-02 19:42:54|08199|1162093|603992|7.93B|7930000000|19.77|2480910|29.72|23|2024-10-30|15/09/2024|||||21.340000152588|1|2024-08-28|15/06/2024|0.27|0.27|766000000|766000000|16.430000305176|1
2024-11-02 19:43:05|08200|100699|600549|30.05B|30050000000|21.19|18268512|24.87|33|2024-10-26|15/09/2024||0.35|||20.10000038147|1|2024-08-23|15/06/2024||0.34|8890000000|8890000000|15.960000038147|1
2024-11-02 19:43:16|08201|100316|600057|13.19B|13190000000|5.81|23653672|-9.92|32|2024-10-31|15/09/2024|||||6.0599999427795|1|2024-08-30|15/06/2024|||98910000000|98900000000|4.9000000953674|1
2024-11-02 19:43:27|08202|101032|601012|143.68B|143680000000|19.01|156586633|-15.17|33|2024-10-31|15/09/2024|-0.17|-0.3186|20060000000|22210000000|19.25|1|2024-08-28|15/06/2024|-0.38|-0.3759|20860000000|20860000000|13.229999542236|1
2024-11-02 19:43:36|08203|100825|600706|2.45B|2450000000|9.59|7888888|-31.7|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
2024-11-02 19:43:46|08204|101081|601369|15.15B|15150000000|8.78|10380346|14.77|32|2024-10-26|15/09/2024||0.13|2290000000||8.4499998092651|1|2024-08-23|15/06/2024||0.17|2510000000|2510000000|7.289999961853|1
2024-11-02 19:43:57|08205|100516|600302|1.7B|1700000000|4.92|7692683|-9.06|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
2024-11-02 19:44:07|08206|100345|600095|21.16B|21160000000|7.42|44728738|-7.02|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
2024-11-02 19:44:19|08207|1056011|603711|5.33B|5330000000|12.97|5079484|-18.68|31|2024-10-26|15/09/2024|||759000000||14.529999732971|1|2024-08-26|15/06/2024|||454000000|453200000|11.130000114441|1
2024-11-02 19:44:26|08208|1162038|603950|4.7B|4700000000|14.49|3590485|2.62|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
2024-11-02 19:44:37|08209|1081730|603733|12.92B|12920000000|18.3|4562413|-1.08|31|2024-10-30|15/09/2024||0.4|2660000000||19.170000076294|1|2024-08-16|15/06/2024|0.4|0.25|2400000000|2400000000|16.010000228882|1
2024-11-02 19:44:47|08210|101155|603008|7.51B|7510000000|19.82|5735071|4.76|33|2024-10-30|15/09/2024||0.53|2020000000||20.290000915527|1|2024-08-27|15/06/2024|0.42|0.48|2200000000|2200000000|14.439999580383|1
2024-11-02 19:44:59|08211|1008742|603225|16.77B|16770000000|11.31|13132878|-9.95|31|2024-10-29|15/09/2024|0.09|0.36|17920000000||11.789999961853|1|2024-08-30|15/06/2024|0.22|0.22|16820000000|16820000000|10.579999923706|1
2024-11-02 19:45:09|08212|100439|600208|24.51B|24510000000|2.88|132201036|22.03|33|2024-10-31|15/09/2024|||||2.670000076294|1|2024-08-31|15/06/2024|||||1.6799999475479|1
2024-11-02 19:45:19|08213|994522|601811|17.36B|17360000000|14.11|3779933|7.63|33|2024-10-30|15/09/2024|0.14||2650000000||15|1|2024-08-27|15/06/2024|||||14.520000457764|1
2024-11-02 19:45:32|08214|994615|603888|11.91B|11910000000|22.94|8314317|-10.77|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
2024-11-02 19:45:45|08215|100358|600117|9.18B|9180000000|2.82|12511926|-11.6|32|2024-10-31|15/09/2024|||||2.8399999141693|1|2024-08-30|15/06/2024|||||2.0599999427795|1
2024-11-02 19:45:54|08216|100723|600581|5.86B|5860000000|3.84|32674716|-4.24|32|2024-10-30|15/09/2024||0.15|||3.6500000953674|1|2024-08-24|15/06/2024||0.1|||2.6300001144409|1
2024-11-02 19:46:03|08217|1088210|603706|2.98B|2980000000|15.76|2030639|-7.02|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2024-11-02 19:46:15|08218|102089|600251|5.71B|5710000000|7.35|8546950|-19.85|32|2024-10-30|15/09/2024|||||7.4800000190735|1|2024-08-21|15/06/2024|||||7.0500001907349|1
2024-11-02 19:46:27|08219|100979|600888|10.21B|10210000000|7.42|14130324|-0.54|32|2024-10-30|15/09/2024|||||7.5|1|2024-08-30|15/06/2024|||||6.6199998855591|1
2024-11-02 19:46:37|08220|100609|600425|6.16B|6160000000|3.84|19455998|-0.78|32|2024-10-30|15/09/2024|||||3.670000076294|1|2024-08-31|15/06/2024|||||3.1300001144409|1
2024-11-02 19:46:49|08221|100693|600540|2.27B|2270000000|3.9|7103348|-22.77|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
2024-11-02 19:47:06|08222|100560|600359|2.53B|2530000000|6.63|6956105|-10.77|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
2024-11-02 19:47:16|08223|100662|600509|9.9B|9900000000|7.18|38117672|14.33|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2024-11-02 19:47:26|08224|100604|600419|2.89B|2890000000|9.15|5558959|-25.18|32|2024-10-30|15/09/2024|||713000000||8.420000076294|1|2024-08-23|15/06/2024|||803000000||7.1799998283386|1
2024-11-02 19:47:38|08225|102085|600075|7.63B|7630000000|4.47|12739976|-1.54|32|2024-10-23|15/09/2024|||||4.1500000953674|1|2024-08-22|15/06/2024|||||3.75|1
2024-11-02 19:47:46|08226|1062256|603080|2.17B|2170000000|15.35|3544833|-8.69|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
2024-11-02 19:48:00|08227|994545|603101|2.77B|2770000000|5.88|5585655|-16|27|2024-10-25|15/09/2024|||||5.4000000953674|1|2024-08-17|15/06/2024|||||4.5799999237061|1
2024-11-02 19:48:10|08228|994564|603393|13.57B|13570000000|32.11|4463531|16.34|32|2024-10-30|15/09/2024|||1010000000||31.280000686646|1|2024-08-26|15/06/2024|||820000000|820000000|34.099998474121|1
2024-11-02 19:48:19|08229|953917|603227|9.31B|9310000000|8.69|11943900|14.49|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
2024-11-02 19:48:33|08230|100431|600197|7.97B|7970000000|16.89|6342529|-23.02|32|2024-10-30|15/09/2024||0.2|324000000||16.989999771118|1|2024-08-28|15/06/2024||0.12|500000000|500000000|14.960000038147|1
2024-11-02 19:48:42|08231|100886|600778|1.73B|1730000000|5.54|10719499|-10.5|32|2024-10-23|15/09/2024|||||5.5999999046326|1|2024-08-15|15/06/2024|||||4.0500001907349|1
2024-11-02 19:48:52|08232|102962|600782|12.24B|12240000000|3.89|52130367|-3.47|32|2024-10-30|15/09/2024||0.07|||3.8499999046326|1|2024-08-27|15/06/2024||0.07|||3.039999961853|1
2024-11-02 19:49:01|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
2024-11-02 19:49:10|08234|1062258|603356|1.71B|1710000000|13.06|4067849|-2.1|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
2024-11-02 19:49:22|08235|1162053|603949|2.31B|2310000000|10.99|1787665|-56.3|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
2024-11-02 19:49:34|08236|100554|600351|4.36B|4360000000|6.05|15376554|-22.14|32|2024-10-25|15/09/2024|||||6.0900001525879|1|2024-08-15|15/06/2024|||||5.7399997711182|1
2024-11-02 19:49:45|08237|100811|600691|5.54B|5540000000|2.33|36613610|-28.96|29|2024-10-30|15/09/2024|||||2.3499999046326|1|2024-08-30|15/06/2024|||||1.4800000190735|1
2024-11-02 19:49:55|08238|1089445|601869|14.3B|14300000000|26.92|3247815|-5.68|33|2024-10-30|15/09/2024|0.24|0.24|3240000000|3240000000|27.459999084473|1|2024-08-23|15/06/2024|0.42|0.22|2960000000|2960000000|21.989999771118|1
2024-11-02 19:50:04|08239|100444|600213|1.82B|1820000000|6.36|7509549|-32.34|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
2024-11-02 19:50:14|08240|996086|603638|13.75B|13750000000|16.5|2817673|1.79|32|2024-10-31|15/09/2024|||||15.949999809265|1|2024-08-28|15/06/2024|0.13||754000000||14.560000419617|1
2024-11-02 19:50:24|08241|100876|600766|94.18M|94180000|0.42|11482650|-96.46|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2024-11-02 19:50:38|08242|100423|600188|129.5B|129500000000|15.57|35804606|4.93|33|2024-10-25|15/09/2024|0.56|0.56|34320000000|34320000000|15.909999847412|1|2024-08-19|15/06/2024|0.58|0.37|32680000000|32680000000|14.569999694824|1
2024-11-02 19:50:48|08243|942814|600819|4.42B|4420000000|5.32|10753706|8.57|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
2024-11-02 19:50:56|08244|942838|900918|620.7M|620700000|0.333|350418|43.53|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2024-11-02 19:51:04|08245|1076663|603013|7.3B|7300000000|14.25|3335278|-11.87|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
2024-11-02 19:51:16|08246|101075|601388|6.03B|6030000000|2.74|32311685|1.48|32|2024-10-30|15/09/2024|||||2.5599999427795|1|2024-08-28|15/06/2024|||||2.0999999046326|1
2024-11-02 19:51:25|08247|102963|600793|2.01B|2009999999.9999998|11.39|2210295|-3.39|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2024-11-02 19:51:35|08248|945718|603939|31.65B|31650000000|26.1|15686475|-9.16|33|2024-10-31|15/09/2024|0.26|0.259|5460000000|5680000000|22.969999313354|1|2024-08-29|15/06/2024|0.32|0.29|5790000000|5830000000|18.190000534058|1
2024-11-02 19:51:46|08249|1081718|603666|4.58B|4580000000|22.59|10950730|-24.75|31|2024-10-31|15/09/2024|||||18.670000076294|1|2024-08-23|15/06/2024|||||14.810000419617|1
2024-11-02 19:51:56|08250|100893|600785|2.62B|2620000000|11.63|8565824|-13.92|32|2024-10-23|15/09/2024|||||10.560000419617|1|2024-08-23|15/06/2024|||||9.4300003051758|1
2024-11-02 19:52:08|08251|1052659|603277|10.15B|10150000000|23.9|1479927|-14.06|31|2024-10-29|15/09/2024|||||25.190000534058|1|2024-08-27|15/06/2024|||735000000||24.270000457764|1
2024-11-02 19:52:24|08252|1054845|603396|4.41B|4410000000|31.84|4992789|-31.91|31|2024-10-26|15/09/2024|||||33.459999084473|1|2024-08-27|15/06/2024|||||23.89999961853|1
2024-11-02 19:52:33|08253|101163|603308|9.5B|9500000000|13.99|11283862|4.48|32|2024-10-30|15/09/2024|||642000000||14.060000419617|1|2024-09-02|15/06/2024|0.09||606000000|606000000|10.380000114441|1
2024-11-02 19:52:43|08254|101146|601933|45.25B|45250000000|5.07|281858372|66.23|33|2024-10-31|15/09/2024|-0.04|-0.04|16770000000|19750000000|4.9099998474121|1|2024-08-24|15/06/2024|-0.0291|-0.05|16110000000|16370000000|2.2300000190735|1
2024-11-02 19:52:55|08255|994539|603058|3.92B|3920000000|9.33|7973313|15.76|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-11-02 19:53:08|08256|1024772|603879|1.12B|1120000000|3.14|8273590|-49.84|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
2024-11-02 19:53:20|08257|100731|600588|37.28B|37280000000|10.91|35858765|-32.57|33|2024-10-31|15/09/2024|-0.1947|-0.0083|1930000000|2620000000|12.050000190735|1|2024-08-24|15/06/2024|-0.1|-0.0914|2060000000|2120000000|8.3800001144409|1
2024-11-02 19:53:31|08258|100409|600177|35.05B|35050000000|7.58|23171942|11.96|32|2024-10-30|15/09/2024|||||7.5799999237061|1|2024-08-31|15/06/2024|||||7.2300000190735|1
2024-11-02 19:53:40|08259|1155867|603697|3.69B|3690000000|8.63|4842031|3.48|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
2024-11-02 19:53:49|08260|100464|600233|56.37B|56370000000|16.49|17604608|22.51|33|2024-10-30|15/09/2024|0.2683|0.2683|16800000000|16750000000|16.870000839233|1|2024-08-28|15/06/2024|0.3066|0.33|17140000000|17140000000|14.699999809265|1
2024-11-02 19:53:57|08261|1162096|603217|3.68B|3680000000|17.84|2245193|-10.44|23|2024-10-30|15/09/2024|||||16.510000228882|1|2024-08-22|15/06/2024|||||13.319999694824|1
2024-11-02 19:54:05|08262|100993|600963|10.93B|10930000000|6.14|39896040|-9.71|0||
2024-11-02 19:54:15|08263|100965|600883|1.62B|1620000000|6.85|3614433|-16.05|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
2024-11-02 19:54:26|08264|100653|600497|30.8B|30800000000|6.05|83234741|18.4|32|2024-10-25|15/09/2024||0.13|||5.6799998283386|1|2024-08-30|15/06/2024||0.12|5160000000|5150000000|5.1100001335144|1
2024-11-02 19:54:36|08265|100898|600792|4.26B|4260000000|3.84|16710389|-6.8|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
2024-11-02 19:54:46|08266|100460|600239|5.4B|5400000000|3.36|81123136|14.68|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
2024-11-02 19:54:55|08267|101019|600995|34.64B|34640000000|10.84|9659753|19.12|32|2024-10-29|15/09/2024|||1610000000||10.5|1|2024-08-30|15/06/2024|||1590000000|1590000000|9.3699998855591|1
2024-11-02 19:55:05|08268|100347|600096|42.57B|42570000000|23.35|28205507|41|32|2024-10-15|15/09/2024|0.86||14730000000|14730000000|22.690000534058|1|2024-08-13|15/06/2024|0.75||18140000000|18140000000|19.659999847412|1
2024-11-02 19:55:16|08269|1024795|603801|6.24B|6240000000|14.4|10632521|-24.76|31|2024-10-30|15/09/2024|0.27|0.4171|1460000000|1460000000|14.359999656677|1|2024-08-27|15/06/2024|0.23|0.34|1390000000|1390000000|9.920000076294|1
2024-11-02 19:55:26|08270|1162057|603221|2.27B|2270000000|9.3|4176407|-4.02|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
2024-11-02 19:55:37|08271|100899|600794|4.06B|4059999999.9999995|3.38|12513117|-5.06|31|2024-10-25|15/09/2024||0.07|||3.3900001049042|1|2024-08-24|15/06/2024||0.07|||2.960000038147|1
2024-11-02 19:55:48|08272|100616|600436|143.17B|143170000000|237.3|2095907|-5|33|2024-10-19|15/09/2024|1.6|1.6|2800000000|2800000000|230.53999328613|1|2024-08-17|15/06/2024|1.23|1.23|2480000000|2480000000|207.5|1
2024-11-02 19:55:57|08273|100357|600113|5.03B|5030000000|11.94|6378581|57.52|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
2024-11-02 19:56:07|08274|101151|603001|2.18B|2180000000|5.44|2712328|-6.37|32|2024-10-30|15/09/2024|||||5.710000038147|1|2024-08-13|15/06/2024|||||4.3299999237061|1
2024-11-02 19:56:22|08275|1010633|603229|6.98B|6980000000|8.41|9023544|-21.45|31|2024-10-30|15/09/2024|||||8.7799997329712|1|2024-08-28|15/06/2024|||191480000||6.8699998855591|1
2024-11-02 19:56:36|08276|1024777|603331|1.85B|1850000000|9.16|2866720|-31.39|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
2024-11-02 19:56:47|08277|1043301|603129|24.68B|24680000000|162.97|1790513|65.03|31|2024-10-18|15/09/2024|2.78|3.01|3920000000|3920000000|149.61999511719|1|2024-08-16|15/06/2024|2.72|2.49|4470000000|4340000000|134.99000549316|1
2024-11-02 19:56:56|08278|1056010|603685|1.98B|1980000000|11.74|1233968|-20.19|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
2024-11-02 19:57:06|08279|997890|603811|2.62B|2620000000|8|6370141|-25.65|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
2024-11-02 19:57:19|08280|1024787|603316|1.49B|1490000000|5.62|12580519|-13.41|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
2024-11-02 19:57:29|08281|945721|603222|3.41B|3410000000|6.49|16502856|-31.32|32|2024-10-30|15/09/2024|||||6.6700000762939|1|2024-08-22|15/06/2024|||||5.4899997711182|1
2024-11-02 19:57:38|08282|100896|600790|4.9B|4900000000|3.61|8304833|-8.14|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
2024-11-02 19:57:51|08283|101129|601877|49.32B|49320000000|22.95|15096091|-0.26|33|2024-10-31|15/09/2024|||17420000000|57251000000|21.569999694824|1|2024-08-31|15/06/2024|||13070000000|13080000000|17.549999237061|1
2024-11-02 19:58:00|08284|100602|600415|57.19B|57190000000|10.43|77659079|38.51|32|2024-10-15|15/09/2024|||3850000000|3850000000|10.800000190735|1|2024-08-16|15/06/2024|||4090000000||7.4800000190735|1
2024-11-02 19:58:13|08285|100717|600572|11.88B|11880000000|4.74|32524544|-8.14|32|2024-10-30|15/09/2024|||||4.6900000572205|1|2024-08-24|15/06/2024|||||4.1799998283386|1
2024-11-02 19:58:24|08286|1008741|603081|4.13B|4130000000|10.09|4583786|-8.36|31|2024-10-30|15/09/2024|||||10.189999580383|1|2024-08-29|15/06/2024|||370000000||9.0200004577637|1
2024-11-02 19:58:33|08287|100761|600633|13.29B|13290000000|10.5|17591512|-11.54|33|2024-10-26|15/09/2024|||756000000||10.85000038147|1|2024-08-08|15/06/2024|||734000000|734000000|8.5299997329712|1
2024-11-02 19:58:43|08288|1024779|603757|3.17B|3170000000|19.22|1168117|-16.65|31|2024-10-29|15/09/2024|||450000000||20.290000915527|1|2024-08-28|15/06/2024|||570000000||16.520000457764|1
2024-11-02 19:58:52|08289|994588|603701|3.5B|3500000000|13.4|2811868|1.28|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-11-02 19:59:01|08290|1009370|603320|1.85B|1850000000|14.01|3284272|-3.25|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
2024-11-02 19:59:11|08291|950056|603338|26.85B|26850000000|53.02|6016102|-3.55|32|2024-10-30|15/09/2024|1.25|1.13|2270000000|2280000000|48.5|1|2024-08-22|15/06/2024|1.03|1.08|2410000000|2410000000|47.299999237061|1
2024-11-02 19:59:20|08292|100677|600526|4.26B|4260000000|4.79|11249217|0.63|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
2024-11-02 19:59:28|08293|100308|600070|852.47M|852470000|1.68|14960646|-38.46|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
2024-11-02 19:59:38|08294|100463|600232|1.91B|1910000000|5.24|4343011|-9.19|32|2024-10-29|15/09/2024|||||5.4699997901917|1|2024-08-27|15/06/2024|||||4.4499998092651|1
2024-11-02 19:59:48|08295|953919|603311|2.19B|2190000000|9.3|1812773|-13.81|32|2024-10-26|15/09/2024|||||9.2700004577637|1|2024-08-30|15/06/2024|||||8.1599998474121|1
2024-11-02 19:59:57|08296|1081733|603897|4.46B|4460000000|21.61|3855834|16.56|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
2024-11-02 20:00:05|08297|1162063|603687|4.02B|4019999999.9999995|7.37|7228925|-26.67|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
2024-11-02 20:00:19|08298|100322|600052|3.81B|3810000000|4.72|8125380|3.28|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
2024-11-02 20:00:32|08299|100317|600059|7.88B|7880000000|8.64|8876461|-8.96|32|2024-10-26|15/09/2024|||||8.710000038147|1|2024-08-16|15/06/2024|||||8.2600002288818|1
2024-11-02 20:00:43|08300|1141894|688006|10.76B|10760000000|17.82|4217878|-25.84|25|2024-10-31|15/09/2024|0.16|0.16|780000000|1190000000|17.969999313354|1|2024-08-27|15/06/2024|0.16|0.34|1010000000|1010000000|16.069999694824|1
2024-11-02 20:00:53|08301|101015|600987|7.55B|7550000000|7.26|8075999|-13.37|32|2024-10-25|15/09/2024|||||7.3899998664856|1|2024-08-13|15/06/2024|||||6.9299998283386|1
2024-11-02 20:01:03|08302|1056009|603661|4.32B|4320000000|31.6|1016130|5.23|31|2024-10-30|15/09/2024||0.95|||32.759998321533|1|2024-08-27|15/06/2024||1.42|2450000000|2450000000|30.760000228882|1
2024-11-02 20:01:13|08303|100485|600267|9.81B|9810000000|8.33|11755777|-17.03|32|2024-10-31|15/09/2024|0.11|0.11|||8.4499998092651|1|2024-08-20|15/06/2024|0.16|0.16|||7.6500000953674|1
2024-11-02 20:01:28|08304|100682|||||||33|2024-10-31|15/09/2024|0.19|0.18|2120000000|2220000000|18.639999389648|1|2024-08-30|15/06/2024|0.33|0.32|2630000000|2380000000|17.280000686646|1
2024-11-02 20:01:40|08305|1043302|603181|6.34B|6340000000|11.01|3633004|0.18|31|2024-10-26|15/09/2024|||610000000||10.810000419617|1|2024-08-22|15/06/2024|||577000000|577000000|8.2700004577637|1
2024-11-02 20:01:56|08306|953918|603300|10.6B|10600000000|5.4|34192701|-3.74|32|2024-10-29|15/09/2024|||1370000000|1370000000|5.25|1|2024-07-25|15/06/2024|||1250000000||4.7399997711182|1
2024-11-02 20:02:05|08307|945175|603799|53.48B|53480000000|31.94|40198504|-10.81|32|2024-10-19|15/09/2024|0.79|0.37|15440000000|15430000000|28.950000762939|1|2024-08-19|15/06/2024|0.6735|0.5|15090000000|15090000000|22.139999389648|1
2024-11-02 20:02:16|08308|945171|603558|3.7B|3700000000|10.3|5573403|10.16|31|2024-10-24|15/09/2024||0.23|750000000|750000000|10.789999961853|1|2024-08-20|15/06/2024||0.24|620000000|620000000|8.8900003433228|1
2024-11-02 20:02:25|08309|994603|603822|2.58B|2580000000|33.65|1218960|8.44|31|2024-10-31|15/09/2024|||||32.259998321533|1|2024-08-20|15/06/2024|||||23|1
2024-11-02 20:02:35|08310|100491|600273|10.45B|10450000000|7.67|16962020|-8.47|32|2024-10-29|15/09/2024|||||8.0100002288818|1|2024-08-02|15/06/2024|||||6.9099998474121|1
2024-11-02 20:02:49|08311|100795|600668|3.46B|3460000000|10.05|5507048|-10.51|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
2024-11-02 20:03:00|08312|1162065|603948|2.93B|2930000000|18.02|850352|-19.55|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
2024-11-02 20:03:08|08313|1162060|603583|7.31B|7310000000|19.01|7405081|-9.09|23|2024-10-29|15/09/2024|0.27|0.2283|992000000|901740000|20.719999313354|1|2024-08-27|15/06/2024|0.249|0.19|794200000|721390000|15.960000038147|1
2024-11-02 20:03:20|08314|1024785|603980|2.84B|2840000000|4.19|7703898|-10.66|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
2024-11-02 20:03:30|08315|1054848|603607|3.13B|3130000000|17.51|10418605|10.33|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
2024-11-02 20:03:40|08316|942595|603456|13.94B|13940000000|15.5|16743036|-44.88|32|2024-10-25|15/09/2024|0.17||1200000000||15|1|2024-08-13|15/06/2024|||1290000000|1290000000|14.079999923706|1
2024-11-02 20:03:49|08317|100417|600160|58.85B|58850000000|21.8|32382077|47.3|33|2024-10-25|15/09/2024|0.16|0.37|5830000000||20.280000686646|1|2024-08-23|15/06/2024|0.19|0.3|6610000000|6600000000|17.270000457764|1
2024-11-02 20:04:00|08318|997889|603665|2.4B|2400000000|14.78|4512726|-42.91|31|2024-10-31|15/09/2024|||||14.430000305176|1|2024-08-29|15/06/2024|||||13.699999809265|1
2024-11-02 20:04:11|08319|994591|603726|3.14B|3140000000|17.1|8120234|22.41|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
2024-11-02 20:04:21|08320|100555|600352|33.02B|33020000000.000004|10.15|21252403|14.95|33|2024-10-26|15/09/2024|0.14||3660000000||9.9300003051758|1|2024-08-24|15/06/2024|0.22||3470000000||8.4700002670288|1
2024-11-02 20:04:30|08321|100446|600216|17.44B|17440000000|18.14|44503953|66.57|32|2024-10-25|15/09/2024|0.56||2710000000||16.379999160767|1|2024-08-23|15/06/2024|0.21||2160000000||14.680000305176|1
2024-11-02 20:04:40|08322|1052660|603321|2B|2000000000|6.67|2933973|-16.1|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2024-11-02 20:04:49|08323|100369|600120|16.67B|16670000000.000002|4.98|45728720|37.19|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
2024-11-02 20:04:58|08324|100900|600796|4.22B|4219999999.9999995|4.87|4823101|-10.31|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
2024-11-02 20:05:09|08325|955761|603116|2.71B|2710000000|4.78|4127702|-23.15|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
2024-11-02 20:05:21|08326|996072|603165|2.97B|2970000000|11.44|2344232|-11.59|31|2024-10-22|15/09/2024|||||11.109999656677|1|2024-08-29|15/06/2024|||||9.789999961853|1
2024-11-02 20:05:31|08327|1162095|603379|20.26B|20260000000|33.18|6694490|19.78|23|2024-10-29|15/09/2024|0.2902|0.6466|999040000|999360000|32.400001525879|1|2024-08-23|15/06/2024|0.3758|0.84|1080000000|1080000000|29.299999237061|1
2024-11-02 20:05:44|08328|994537|603033|12.9B|12900000000|12.5|5881594|-28.61|31|2024-10-25|15/09/2024|||||13.949999809265|1|2024-08-29|15/06/2024|||||9.210000038147|1
2024-11-02 20:05:52|08329|102966|603168|3.18B|3180000000|8.4|10552216|-21.57|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-11-02 20:06:02|08330|1043299|603079|2.26B|2260000000|13.32|6222678|-3.69|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
2024-11-02 20:06:10|08331|951036|603703|4.32B|4320000000|10.6|9026641|-4.68|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
2024-11-02 20:06:19|08332|1010635|603896|4.2B|4200000000|21.2|2498149|-41.92|31|2024-10-29|15/09/2024|||||23.069999694824|1|2024-08-22|15/06/2024|||||21.64999961853|1
2024-11-02 20:06:29|08333|994571|603520|3.81B|3810000000|8.7|5968892|-44.12|32|2024-10-31|15/09/2024|||||8.9700002670288|1|2024-08-29|15/06/2024|||688080000|688150000|8.1300001144409|1
2024-11-02 20:06:39|08334|1052654|603055|9.61B|9610000000|11.54|5292571|-5.72|31|2024-10-31|15/09/2024||0.21|||11.789999961853|1|2024-08-27|15/06/2024||0.16|1950000000|1950000000|10.689999580383|1
2024-11-02 20:06:50|08335|997533|603578|2.19B|2190000000|12.12|1259506|-12.05|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
2024-11-02 20:07:02|08336|955760|603085|3.87B|3870000000|9.81|12278780|-9.25|32|2024-10-28|15/09/2024||0.07|||9.829999923706|1|2024-08-28|15/06/2024||0.06|||7.2699999809265|1
2024-11-02 20:07:11|08337|1043305|603500|2.1B|2100000000|6.21|4144951|-23.2|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
2024-11-02 20:07:21|08338|1010636|603926|2.08B|2080000000|8.84|1795000|-23|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
2024-11-02 20:07:30|08339|1024780|603595|4.56B|4560000000|19.61|3548069|-48.09|31|2024-10-26|15/09/2024||0.17|||19.090000152588|1|2024-08-26|15/06/2024||0.15|||15.390000343323|1
2024-11-02 20:07:40|08340|996073|603177|1.66B|1660000000|8.07|3558116|-36.95|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
2024-11-02 20:07:51|08341|942598|603010|6.14B|6140000000|10.65|4412311|-5.92|32|2024-10-30|15/09/2024|||||10.829999923706|1|2024-08-27|15/06/2024|||||8.5|1
2024-11-02 20:08:03|08342|996074|603186|3.95B|3950000000|27.78|8904175|-26.95|31|2024-10-26|15/09/2024|||1130000000|1130000000|27.930000305176|1|2024-08-15|15/06/2024|||1090000000|1010000000|19.659999847412|1
2024-11-02 20:08:13|08343|953921|603568|34.8B|34800000000|20.54|4845313|12.73|32|2024-10-26|15/09/2024||0.42|1930000000||21.309999465942|1|2024-08-19|15/06/2024||0.4|2110000000||18.590000152588|1
2024-11-02 20:08:24|08344|942802|600576|5.52B|5520000000|5.23|34972259|-29.8|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
2024-11-02 20:08:39|08345|994586|603667|6.34B|6340000000|17.21|11418711|7.23|32|2024-10-29|15/09/2024|||721000000|721000000|18.39999961853|1|2024-08-27|15/06/2024|||979000000|979000000|12.989999771118|1
2024-11-02 20:08:50|08346|996076|603239|3.25B|3250000000|12|3758164|-31.51|31|2024-10-17|15/09/2024|||||13.729999542236|1|2024-08-22|15/06/2024|||||12.300000190735|1
2024-11-02 20:08:59|08347|100737|600596|11.13B|11130000000|8.25|13165394|-14.68|32|2024-10-29|15/09/2024|||||8.8100004196167|1|2024-08-22|15/06/2024|||4510000000||7.5900001525879|1
2024-11-02 20:09:10|08348|994616|603889|5.17B|5170000000|7.08|5328044|3.36|33|2024-10-21|15/09/2024||0.16|1320000000|1310000000|6.9099998474121|1|2024-08-16|15/06/2024||0.24|1460000000|1460000000|6.4499998092651|1
2024-11-02 20:09:18|08349|1162080|603867|4.14B|4139999999.9999995|22.58|2199471|-23.74|24|2024-10-30|15/09/2024|||||23.379999160767|1|2024-08-15|15/06/2024|||||20.920000076294|1
2024-11-02 20:09:28|08350|1088199|603105|4.48B|4480000000|8.96|9737872|-26.01|32|2024-10-25|15/09/2024|||||8.6099996566772|1|2024-08-20|15/06/2024|||179400000||7.710000038147|1
2024-11-02 20:09:38|08351|100482|600261|4.11B|4110000000.0000005|3.08|10472464|-12.5|33|2024-10-30|15/09/2024|||||2.9700000286102|1|2024-08-30|15/06/2024|||||2.6199998855591|1
2024-11-02 20:09:47|08352|1162081|603995|6.87B|6870000000|18.79|3992736|-11.62|23|2024-10-30|15/09/2024||0.34|10640000000||19.5|1|2024-08-21|15/06/2024||0.4|||16.430000305176|1
2024-11-02 20:09:56|08353|1031314|603388|700.33M|700330000|2.15|14607298|-71.71|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
2024-11-02 20:10:10|08354|1162054|603095|3.89B|3890000000|21.18|3891711|22|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
2024-11-02 20:10:21|08355|100294|600023|77.5B|77500000000|5.78|45544906|28.73|32|2024-10-30|15/09/2024|||26130000000||5.8699998855591|1|2024-08-30|15/06/2024|||20140000000|20140000000|6.4200000762939|1
2024-11-02 20:10:34|08356|1024781|603767|3.78B|3780000000|12.24|5772165|-18.13|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
2024-11-02 20:10:45|08357|1081728|603301|6.15B|6150000000|23.08|1777010|-10.09|30|2024-10-30|15/09/2024|||1080000000||22.510000228882|1|2024-08-22|15/06/2024|||1080000000|1080000000|19.909999847412|1
2024-11-02 20:10:56|08358|994606|603843|2.06B|2060000000|2.95|16853795|-22.57|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-11-02 20:11:06|08359|100370|600121|4.95B|4950000000|4.06|23747046|-2.17|32|2024-10-31|15/09/2024|||||3.9300000667572|1|2024-08-31|15/06/2024|||||3.0599999427795|1
2024-11-02 20:11:22|08360|101110|601717|22.64B|22640000000|13.19|28457486|5.35|33|2024-10-28|15/09/2024|0.5|0.56|8900000000|8900000000|13.159999847412|1|2024-08-28|15/06/2024|0.63|0.53|9530000000|9780000000|11.310000419617|1
2024-11-02 20:11:32|08361|102948|||||||33|2024-10-29|15/09/2024|0.34|0.28|7740000000|8220000000|24.739999771118|1|2024-08-23|15/06/2024|0.46|0.46|9720000000|9710000000|21.309999465942|1
2024-11-02 20:11:43|08362|996085|603637|1.68B|1680000000|7.05|2527423|-16.27|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
2024-11-02 20:11:55|08363|1024791|601878|49.96B|49960000000|12.77|76793754|28.34|31|2024-10-31|15/09/2024|||3900000000||12.810000419617|1|2024-08-24|15/06/2024|||||11.119999885559|1
2024-11-02 20:12:05|08364|101014|600986|7.93B|7930000000|5.36|31422042|-4.11|31|2024-10-31|15/09/2024|||||5.210000038147|1|2024-08-31|15/06/2024|||||4.0900001525879|1
2024-11-02 20:12:15|08365|102964|601599|4.14B|4139999999.9999995|3.57|21669684|3.48|32|2024-10-29|15/09/2024|||||3.8599998950958|1|2024-08-23|15/06/2024|||||2.7699999809265|1
2024-11-02 20:12:27|08366|100655|600489|68.78B|68780000000|14.19|66599037|32.87|33|2024-10-30|15/09/2024||0.05|17510000000|17500000000|14.529999732971|1|2024-08-30|15/06/2024||0.09|15370000000||14.35000038147|1
2024-11-02 20:12:43|08367|100919|600818|3.49B|3490000000|13.35|11538874|2.46|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
2024-11-02 20:12:52|08368|101179|900915|489.77M|489770000|0.524|536764|16.7|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2024-11-02 20:13:01|08369|1056008|603619|9.85B|9850000000|21.53|8495728|4.87|32|2024-10-31|15/09/2024|||1130000000||20.290000915527|1|2024-08-28|15/06/2024|||1110000000||20.069999694824|1
2024-11-02 20:13:16|08370|100397|600163|11.36B|11360000000|5.97|18412553|32.08|31|2024-10-30|15/09/2024|||||5.8899998664856|1|2024-08-30|15/06/2024|||353000000||4.6199998855591|1
2024-11-02 20:13:29|08371|100526|600313|7.25B|7250000000|6.7|20711050|-13.1|32|2024-10-26|15/09/2024|||||6.5999999046326|1|2024-08-24|15/06/2024|||||5.2399997711182|1
2024-11-02 20:13:37|08372|1162148|600918|46.83B|46830000000|6.72|37109850|-7.05|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
2024-11-02 20:13:47|08373|994574|603559|1.58B|1580000000|11|5174007|23.6|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
2024-11-02 20:13:57|08374|101101|601636|17.96B|17960000000|6.71|52061837|-14.3|32|2024-10-30|15/09/2024|-0.04|-0.04|3690000000|3690000000|6.7600002288818|1|2024-08-28|15/06/2024|0.14|0.14|4060000000|4050000000|5.289999961853|1
2024-11-02 20:14:10|08375|100635|600479|4.55B|4550000000|10.72|7479614|-3.68|31|2024-10-30|15/09/2024|||||11.130000114441|1|2024-08-28|15/06/2024|||||9.9700002670288|1
2024-11-02 20:14:20|08376|100991|600961|10B|10000000000|9.32|18448119|23.44|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
2024-11-02 20:14:30|08377|100623|600458|10.41B|10410000000|12.62|11963995|29.3|33|2024-10-31|15/09/2024|||4410000000||12.529999732971|1|2024-08-24|15/06/2024|||4460000000|4460000000|9.1199998855591|1
2024-11-02 20:14:42|08378|101133|601899|447.15B|447150000000|17.25|178332770|41.28|33|2024-10-18|15/09/2024|0.3495|0.349|79980000000|79980000000|17.139999389648|1|2024-08-23|15/06/2024|0.333|0.3112|75640000000|75640000000|16.170000076294|1
2024-11-02 20:14:54|08379|1072212|603709|1.27B|1270000000|10.06|1644384|-25.48|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
2024-11-02 20:15:05|08380|41398|ABGJ|140.01B|140010000000|16894|2796443|-5.09|37|2024-11-27|15/09/2024|||||16894|1|2024-08-19|15/06/2024|||||15776|1
2024-11-02 20:15:13|08381|41384|ARIJ|35.1B|35100000000|17902|567637|14.39|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
2024-11-02 20:15:22|08382|41383|||||||37|2025-02-21|15/12/2024||0.97|||49036|1|2024-11-07|15/09/2024||0.82|||49036|1
2024-11-02 20:15:31|08383|41386|APNJ|80.58B|80580000000|18141|1289267|3.54|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
2024-11-02 20:15:37|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2024-11-02 20:15:50|08385|41393|BVTJ|97.42B|97420000000|28663|837963|4.21|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2024-11-02 20:16:00|08386|41367|BATS|1.36T|1360000000000|61563|642799|9.49|29|2024-11-04|15/09/2024|||||61563|1|2024-07-25|15/06/2024|||||60772|1
2024-11-02 20:16:09|08387|50081|SHCS|56.67B|56670000000|3122|399204|22.72|0||
2024-11-02 20:16:18|08388|41379|DSYJ|119.64B|119640000000|18100|1753381|35.07|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-11-02 20:16:30|08389|41391|EXXJ|39.99B|39990000000|16558|1161132|-13.2|37|2024-11-04|15/09/2024|||||16558|1|2024-08-16|15/06/2024||2427||20456000000|17490|1
2024-11-02 20:16:37|08390|41358|FSRJ|434.23B|434230000000|7749|13428636|19.23|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
2024-11-02 20:16:46|08391|41399|GRTJ|44.3B|44300000000|1308|11840270|26.13|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-11-02 20:16:56|08392|41390|IMPJ|107.02B|107020000000|11894|4609282|49.59|35|2024-10-30|15/09/2024|||||12743|1|2024-08-29|15/06/2024||717.00||59848000000|8450|1
2024-11-02 20:17:03|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
2024-11-02 20:17:16|08394|41370|INVP|122.2B|122200000000|13875|934825|28.87|9|2019-05-23|15/03/2019|||||6424|1|2018-05-17|15/03/2018|||||6987|1
2024-11-02 20:17:26|08395|41359|INLJ|122.2B|122200000000|13827|720347|30.04|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2024-11-02 20:17:36|08396|41392|KIOJ|109.98B|109980000000|34265|473614|-33.34|37|2024-10-24|15/09/2024|||||33242|1|2024-07-22|15/06/2024||3408||41795000000|41000|1
2024-11-02 20:17:43|08397|50185|LHCJ|256.39M|256390000|1614|4158517|33.82|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
2024-11-02 20:17:50|08398|41371|MNDI|126.12B|126120000000|28678|606435|-5.44|0||
2024-11-02 20:18:00|08399|41382|MTNJ|157.92B|157920000000|8742|4627021|-5.74|37|2024-11-14|15/09/2024|||||8742|1|2024-08-19|15/06/2024|||||8865|1
2024-11-02 20:18:12|08400|1123065|MCGJ|47.18B|47180000000|11100|426456|59.09|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-11-02 20:18:21|08401|41376|NPNJn|695.47B|695470000000|421631|439587|40.22|24|2024-11-27|15/09/2024|||||421631|1|2024-08-28|15/06/2024|||||364414|1
2024-11-02 20:18:33|08402|41360|NEDJ|139.96B|139960000000|29969|1278068|42.74|36|2024-11-04|15/09/2024|||||29969|1|2024-08-06|15/06/2024|||||26721|1
2024-11-02 20:18:42|08403|41373|OMU|53.54B|53540000000|1229|11759513|-1.36|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-11-02 20:18:46|08404|50078|||||||1|2015-11-16|15/09/2014|||||29400|1|
2024-11-02 20:18:54|08405|41381|REMJ|85.36B|85360000000|15450|1125190|7.7|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2024-11-02 20:19:03|08406|41365|||||||37|2025-01-29|15/12/2024||||110540000000|255150|1|2024-11-08|15/09/2024||79.51||96480000000|255150|1
2024-11-02 20:19:11|08407|41380|RMHJ|542.92M|542920000|41|1838644|56.65|19|2023-06-22|15/06/2023|||||26.172496795654|1|2022-12-19|15/12/2022|||||26.695947647095|1
2024-11-02 20:19:24|08408|41361|SLMJ|180.86B|180860000000|8777|3919439|26.29|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-11-02 20:19:35|08409|41374|SOLJ|65.09B|65090000000|10233|2981201|-56.18|37|2024-10-24|15/09/2024|||||10392|1|2024-08-20|15/06/2024||3049||141146000000|13753|1
2024-11-02 20:19:43|08410|41363|SHPJ|165.43B|165430000000|30419|1296505|20.47|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
2024-11-02 20:19:52|08411|41362|SBKJ|405.52B|405520000000|24542|2993932|28.78|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
2024-11-02 20:20:03|08412|41388|TBSJ|37.48B|37480000000|24050|269089|39.04|33|2024-11-22|15/09/2024||915.00|||24050|1|2024-08-28|15/06/2024|||||23665|1
2024-11-02 20:20:14|08413|41394|VODJ|210.96B|210960000000|10900|1375964|3.78|35|2024-11-11|15/09/2024||||73575000000|10900|1|2024-07-24|15/06/2024|||36210000000||9352|1
2024-11-02 20:20:23|08414|41385|WHLJ|59.71B|59710000000|6602|3159207|-9.24|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
2024-11-02 20:20:34|08415|11719|4001|10.62B|10620000000|11.8|1249172|-9.92|41|2025-02-06|15/12/2024||0.18||2660000000|11.800000190735|1|2024-11-04|15/09/2024||0.08||2620000000|11.800000190735|1
2024-11-02 20:20:44|08416|997122|4191|576M|576000000|28.8|193613|17.07|31|2024-11-06|15/09/2024|||||28.799999237061|1|2024-08-07|15/06/2024|||||26.60000038147|1
2024-11-02 20:20:56|08417|11711|3010|2.52B|2520000000|25.2|296461|-20.63|40|2024-10-28|15/09/2024|0.3|0.3|229500000|229500000|24.700000762939|1|2024-07-29|15/06/2024|||175000000|181000000|28|1
2024-11-02 20:21:06|08418|11705|2330|9.4B|9400000000|36.35|477922|-3.45|41|2025-02-18|15/12/2024||0.5664||1320000000|36.349998474121|1|2024-10-20|15/09/2024|0.18|0.141|643000000|641560000|36|1
2024-11-02 20:21:16|08419|11629|8160|668.86M|668860000|12.62|327706|-2.47|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
2024-11-02 20:21:29|08420|11641|8280|675.2M|675200000|16.88|200737|4.33|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-11-02 20:21:38|08421|962550|4320|2.38B|2380000000|25.5|105715|21.31|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
2024-11-02 20:21:48|08422|1025124|4012|1.96B|1960000000|4.9|1594128|16.67|31|2024-10-24|15/09/2024|||||4.6700000762939|1|2024-07-25|15/06/2024|||||4.5999999046326|1
2024-11-02 20:21:56|08423|11731|4130|772.2M|772200000|0.26|193430476|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
2024-11-02 20:22:04|08424|11630|8170|1.06B|1060000000|21.2|527359|16.73|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
2024-11-02 20:22:16|08425|11650|6020|547.2M|547200000|18.24|284512|16.48|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-11-02 20:22:26|08426|940928|4007|6.39B|6390000000|39.95|615321|-27.23|33|2024-11-11|15/09/2024||||284000000|39.950000762939|1|2024-08-04|15/06/2024|||263000000|306000000|46.049999237061|1
2024-11-02 20:22:35|08427|103950|1820|900.9M|900900000|2.86|5157193|43|35|2024-11-04|15/09/2024|||||2.8599998950958|1|2024-08-05|15/06/2024|||||2.4500000476837|1
2024-11-02 20:22:44|08428|1025125|3008|610.32M|610320000|2.7|3526711|11.57|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
2024-11-02 20:22:53|08429|1053058|4334|578.11M|578110000|9.42|90309|2.73|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
2024-11-02 20:23:01|08430|1062590|4337|235.83M|235830000|4.12|138974|-8.65|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-11-02 20:23:12|08431|1129465|7200|5.64B|5640000000|188|94421|41.35|25|2024-11-04|15/09/2024|||||188|1|2024-08-11|15/06/2024|||351000000|355500000|164.39999389648|1
2024-11-02 20:23:23|08432|997124|4141|483M|483000000|40.25|207808|12.61|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
2024-11-02 20:23:35|08433|11665|1120|352B|352000000000|88|4621016|25.71|46|2025-01-29|15/12/2024||1.14||7890000000|88|1|2024-10-27|15/09/2024|1.12|1.17|7730000000|7460000000|84.900001525879|1
2024-11-02 20:23:44|08434|1090528|4340|2.35B|2350000000|8.54|510860|1.3|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-11-02 20:23:53|08435|980213|1304|1.69B|1690000000|33.3|273578|54.45|32|2024-11-27|15/09/2024|||||33.299999237061|1|2024-08-08|15/06/2024|||||32.349998474121|1
2024-11-02 20:24:03|08436|11704|2320|2.86B|2860000000|44.8|628417|137.04|34|2024-11-07|15/09/2024|||||44.799999237061|1|2024-08-08|15/06/2024|||||36.700000762939|1
2024-11-02 20:24:11|08437|11706|2340|1.29B|1290000000|15.88|337702|9.67|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
2024-11-02 20:24:23|08438|1057695|4338|1.01B|1010000000|7.31|120564|-6.28|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
2024-11-02 20:24:34|08439|11666|1140|46B|46000000000|36.8|1304812|22.34|45|2024-10-23|15/09/2024|0.54|0.54|1450000000|1370000000|35.799999237061|1|2024-08-05|15/06/2024|0.67||1410000000|1370000000|35.849998474121|1
2024-11-02 20:24:44|08440|11738|4200|13.84B|13840000000|138.4|476537|60.46|39|2025-01-21|15/12/2024||0.82|||138.39999389648|1|2024-10-22|15/09/2024|0.74|0.74|4800000000|4800000000|144|1
2024-11-02 20:24:57|08441|11742|4240|1.5B|1500000000|13.08|3035275|-37.36|33|2024-11-07|15/09/2024||0.11||1370000000|13.079999923706|1|2024-08-11|15/06/2024||0.11|1260000000|1620000000|7.9800000190735|1
2024-11-02 20:25:06|08442|11667|1150|70.25B|70250000000|28.1|7162060|-1.06|37|2025-01-30|15/12/2024||0.5449||2890000000|28.10000038147|1|2024-10-24|15/09/2024|0.5186|0.5443|2810000000|2750000000|28.549999237061|1
2024-11-02 20:25:17|08443|40411|8312|384.00M|384000000|12.8|1080974|0|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
2024-11-02 20:25:25|08444|996548|4331|187.86M|187860000|15.92|154978|-12.91|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-11-02 20:25:35|08445|48638|8012|1.09B|1090000000|16.44|209480|11.08|33|2024-11-04|15/09/2024|||||16.440000534058|1|2024-08-05|15/06/2024|||||17.620000839233|1
2024-11-02 20:25:45|08446|11654|6070|2.06B|2060000000|68.5|179207|57.47|38|2024-11-07|15/09/2024|||||68.5|1|2024-08-05|15/06/2024|||||62.200000762939|1
2024-11-02 20:25:51|08447|1141641|4348|862.97M|862970000|6.12|173395|-4.38|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-11-02 20:26:04|08448|11747|4290|1.75B|1750000000|26.95|449126|41.84|33|2024-11-07|15/09/2024|||||26.950000762939|1|2024-08-01|15/06/2024|||||28.85000038147|1
2024-11-02 20:26:12|08449|1171243|2081|5.62B|5620000000|160.6|153634|63.4|18|2024-11-04|15/09/2024||||546000000|160.60000610352|1|2024-08-07|15/06/2024|2.2||434000000|596000000|170.60000610352|1
2024-11-02 20:26:23|08450|11617|8040|882.89M|882890000|14.82|245202|-8.52|31|2024-11-04|15/09/2024|||||14.819999694824|1|2024-08-05|15/06/2024|||||16.10000038147|1
2024-11-02 20:26:31|08451|11628|8150|407.98M|407980000|14.02|332847|12.52|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
2024-11-02 20:26:41|08452|11645|2280|55.1B|55100000000|55.1|558144|1.29|46|2025-01-20|15/12/2024||0.47||5050000000|55.099998474121|1|2024-10-07|15/09/2024|0.57|0.56|5210000000|5130000000|55.599998474121|1
2024-11-02 20:26:50|08453|11636|8230|7.15B|7150000000|179.2|321360|195.51|31|2024-10-31|15/09/2024|||||180|1|2024-08-05|15/06/2024|||||209|1
2024-11-02 20:26:59|08454|11671|1213|827.11M|827110000|75.9|167473|95.12|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
2024-11-02 20:27:11|08455|11691|2170|2.8B|2800000000|40.45|222925|3.98|34|2024-10-31|15/09/2024|0.21||428500000|434000000|40.049999237061|1|2024-08-01|15/06/2024|||381000000|446000000|41.849998474121|1
2024-11-02 20:27:20|08456|19027|8310|468.7M|468700000|10.9|753022|2.25|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
2024-11-02 20:27:31|08457|11690|2160|1.54B|1540000000|34.5|2963387|179.57|37|2024-10-20|15/09/2024|||||31.75|1|2024-07-21|15/06/2024|||||26.700000762939|1
2024-11-02 20:27:38|08458|1163395|1182|1.34B|1340000000|13.12|446968|20.2|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
2024-11-02 20:27:50|08459|11646|4061|787.5M|787500000|1.25|30456316|40.45|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
2024-11-02 20:28:01|08460|11694|2200|1.97B|1970000000|131.2|126550|81.89|36|2024-10-31|15/09/2024|||||139.19999694824|1|2024-07-29|15/06/2024|||376000000|376000000|131|1
2024-11-02 20:28:11|08461|997127|7201|741M|741000000|7.41|2971856|43.6|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
2024-11-02 20:28:22|08462|1131253|4321|9.78B|9780000000|20.6|2069256|1.98|25|2024-11-07|15/09/2024||0.53||596090000|20.60000038147|1|2024-08-05|15/06/2024|0.51|0.51|593530000|593530000|19.680000305176|1
2024-11-02 20:28:30|08463|1177730|7202|30.37B|30370000000|255.2|227660|-18.41|18|2025-02-13|15/12/2024||1.63||3370000000|255.19999694824|1|2024-10-27|15/09/2024|3.85|3.33|2750000000|3000000000|267.20001220703|1
2024-11-02 20:28:39|08464|11620|8070|1.53B|1530000000|19.18|400167|5.85|31|2024-11-04|15/09/2024|||||19.180000305176|1|2024-08-05|15/06/2024|||||19.700000762939|1
2024-11-02 20:28:48|08465|11733|4150|5.35B|5350000000|30.1|679909|46.69|36|2024-10-24|15/09/2024|||80000000||30.049999237061|1|2024-07-31|15/06/2024|||||24.180000305176|1
2024-11-02 20:29:00|08466|11663|1080|37.88B|37880000000|18.94|2354080|6.11|46|2025-02-11|15/12/2024||0.5325||2290000000|18.940000534058|1|2024-10-22|15/09/2024||0.5025|2360000000|2370000000|18.799999237061|1
2024-11-02 20:29:12|08467|11727|4080|1.8B|1800000000|14.28|422022|39.18|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
2024-11-02 20:29:22|08468|19029|1301|870.48M|870480000|31|295169|25.91|31|2024-10-31|15/09/2024|||||31.299999237061|1|2024-08-08|15/06/2024|||||26.950000762939|1
2024-11-02 20:29:32|08469|11670|1212|14.24B|14240000000|178|135611|88.36|31|2024-10-31|15/09/2024|||795000000|770500000|166.19999694824|1|2024-08-05|15/06/2024|||819000000|819000000|149|1
2024-11-02 20:29:44|08470|1142328|4292|3.24B|3240000000|77|174715|28.33|23|2024-12-11|15/10/2024|||||77|1|2024-09-04|15/07/2024|||171000000|173000000|81|1
2024-11-02 20:29:53|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
2024-11-02 20:30:02|08472|11753|7040|3.98B|3980000000|117.2|1261109|157.52|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
2024-11-02 20:30:13|08473|11638|8250|1.61B|1610000000|30.75|127937|7.8|31|2024-11-04|15/09/2024|||||30.75|1|2024-08-05|15/06/2024|||359000000|380000000|30.799999237061|1
2024-11-02 20:30:21|08474|11688|2140|1.48B|1480000000|14.7|1018499|10.77|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
2024-11-02 20:30:30|08475|997125|4051|659.14M|659140000|6.51|1319342|15.63|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
2024-11-02 20:30:40|08476|11723|4030|21.41B|21410000000|29|553179|26.97|40|2024-10-31|15/09/2024|||||29.299999237061|1|2024-07-28|15/06/2024|||||27.549999237061|1
2024-11-02 20:30:52|08477|11730|4110|2.35B|2350000000|3.91|8407448|116.02|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
2024-11-02 20:31:01|08478|103949|1302|2.67B|2670000000|44.5|399061|36.71|31|2024-11-04|15/09/2024|||||44.5|1|2024-08-04|15/06/2024|||633000000|786000000|46.299999237061|1
2024-11-02 20:31:14|08479|11668|1210|830.5M|830500000|30.2|120124|0|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
2024-11-02 20:31:27|08480|1167201|4161|8.12B|8119999999.999999|7.12|3063665|17.69|22|2024-11-05|15/09/2024||0.04||1370000000|7.1199998855591|1|2024-08-11|15/06/2024|0.06|0.06|1420000000|1420000000|6.7300000190735|1
2024-11-02 20:31:37|08481|11658|1020|16.85B|16850000000.000002|16.44|2516032|21.31|42|2025-01-30|15/12/2024|||||16.440000534058|1|2024-10-27|15/09/2024|||937000000|940330000|16.200000762939|1
2024-11-02 20:31:44|08482|1141640|4347|1.51B|1510000000|9.3|84269|1.09|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-11-02 20:31:54|08483|11661|1050|37.32B|37320000000|31.2|1072853|-16.8|42|2025-02-10|15/12/2024||0.8719||2420000000|31.200000762939|1|2024-10-22|15/09/2024|0.9082|0.9045|2390000000|2380000000|31.39999961853|1
2024-11-02 20:32:08|08484|11744|4260|6.72B|6720000000|86|246455|29.52|34|2024-11-04|15/09/2024||||512000000|86|1|2024-08-01|15/06/2024|||425000000|425000000|89.400001525879|1
2024-11-02 20:32:18|08485|11634|8210|30.17B|30170000000|201.4|173912|-4|33|2024-11-04|15/09/2024||2.79|||201.39999389648|1|2024-07-30|15/06/2024|2.7|2.64|4560000000|4470000000|238.39999389648|1
2024-11-02 20:32:31|08486|11640|8270|562.8M|562800000|18.76|355337|-2.29|31|2024-10-28|15/09/2024|||||19.379999160767|1|2024-08-05|15/06/2024|||||19.260000228882|1
2024-11-02 20:32:41|08487|40966|4005|8.56B|8560000000.000001|190.8|100443|53.87|33|2024-10-21|15/09/2024|1.34|1.34|326000000|325930000|190|1|2024-08-01|15/06/2024|1.53||297000000|292670000|206.60000610352|1
2024-11-02 20:32:52|08488|40409|6004|9.76B|9760000000|119|156515|12.26|37|2024-11-05|15/09/2024||||606000000|119|1|2024-08-04|15/06/2024|||565000000|564500000|116.59999847412|1
2024-11-02 20:33:02|08489|11675|2001|1.17B|1170000000|17.28|626019|-7.89|34|2024-11-04|15/09/2024|||||17.280000686646|1|2024-08-08|15/06/2024|||||14.859999656677|1
2024-11-02 20:33:11|08490|11637|8240|1.5B|1500000000|50|782190|157.47|31|2024-11-04|15/09/2024|||||50|1|2024-08-05|15/06/2024|||||27.049999237061|1
2024-11-02 20:33:24|08491|40408|3003|2.46B|2460000000|17.58|278954|0.46|37|2024-11-04|15/09/2024||||132000000|17.579999923706|1|2024-07-28|15/06/2024|||111000000|117000000|19.719999313354|1
2024-11-02 20:33:35|08492|40965|4004|15.59B|15590000000|159.6|69688|6.83|38|2024-11-04|15/09/2024||1.29||809000000|159.60000610352|1|2024-08-05|15/06/2024|1.15|0.84|765000000|724050000|156|1
2024-11-02 20:33:45|08493|11748|4300|17.99B|17990000000|16.66|2569676|8.18|45|2024-11-04|15/09/2024||0.23||909480000|16.659999847412|1|2024-08-06|15/06/2024|0.15|0.21|961560000|961560000|13.199999809265|1
2024-11-02 20:33:52|08494|1073180|4339|670.84M|670840000|6.24|152213|-22|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
2024-11-02 20:34:02|08495|1159097|4013|100.17B|100170000000|286.2|176319|11.62|23|2024-11-04|15/09/2024||||2760000000|286.20001220703|1|2024-07-28|15/06/2024||1.52|2570000000|2600000000|281.39999389648|1
2024-11-02 20:34:13|08496|11721|4010|2.70B|2700000000|27|113154|14.21|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-11-02 20:34:22|08497|943613|1303|8.87B|8870000000|7.97|6048520|270.7|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
2024-11-02 20:34:33|08498|11740|4220|9.74B|9740000000|8.59|2977488|17.67|39|2024-10-27|15/09/2024|||||8.670000076294|1|2024-08-08|15/06/2024|||||8.1999998092651|1
2024-11-02 20:34:43|08499|40410|8311|337.18M|337180000|14.66|769460|33.03|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
2024-11-02 20:34:53|08500|11717|3080|2.99B|2990000000|34.75|85688|-6.21|38|2024-11-04|15/09/2024||||291000000|34.75|1|2024-08-04|15/06/2024|||283000000|267000000|32.200000762939|1
2024-11-02 20:35:05|08501|11751|7020|39.89B|39890000000|51.8|1081266|10.33|46|2025-02-24|15/12/2024||0.913||4660000000|51.799999237061|1|2024-10-27|15/09/2024|1.08|0.9483|4500000000|4420000000|51|1
2024-11-02 20:35:18|08502|19031|4003|7.7B|7700000000|101|335339|23.17|43|2025-02-18|15/12/2024||1.52||1640000000|101|1|2024-10-29|15/09/2024|1.53|1.53|1610000000|1600000000|101.19999694824|1
2024-11-02 20:35:26|08503|11692|2180|526.7M|526700000.00000006|45.8|173536|1.78|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
2024-11-02 20:35:34|08504|11736|4180|1.11B|1110000000|4.05|5103991|49.45|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
2024-11-02 20:35:42|08505|11683|2080|8.16B|8160000000|108.8|145419|88.56|36|2024-11-04|15/09/2024|||||108.80000305176|1|2024-08-07|15/06/2024|||||111.40000152588|1
2024-11-02 20:35:50|08506|11639|8260|328.8M|328800000|10.96|284154|-9.92|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
2024-11-02 20:35:58|08507|11625|8120|731.57M|731570000|15.94|433235|23.95|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
2024-11-02 20:36:10|08508|11647|6001|2.17B|2170000000|61.3|224209|40.76|34|2024-10-29|15/09/2024|||249000000||60.5|1|2024-08-04|15/06/2024|||216000000||48|1
2024-11-02 20:36:19|08509|19032|3001|1.12B|1120000000|11.6|254014|0.52|31|2024-08-12|15/06/2024|||||11.60000038147|1|2024-05-14|15/03/2024|||||11.640000343323|1
2024-11-02 20:36:30|08510|11648|6002|1.58B|1580000000|24.44|445884|-20.91|45|2024-10-27|15/09/2024|-0.52|0.12|278980000|311580000|25.10000038147|1|2024-08-04|15/06/2024|-0.45|0.08|300860000|301000000|26.75|1
2024-11-02 20:36:42|08511|1178933|2082|337.12B|337120000000|460.2|272885|113.48|18|2025-02-27|15/12/2024||0.6577||2060000000|460.20001220703|1|2024-11-04|15/09/2024||0.6085||1910000000|460.20001220703|1
2024-11-02 20:36:52|08512|11743|4250|25.88B|25880000000|22.42|1927875|7.89|44|2024-10-31|15/07/2024|||||22.89999961853|1|2024-08-04|15/04/2024|||||25|1
2024-11-02 20:36:59|08513|1010626|4332|394.02M|394020000|5.97|92525|-10.63|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-11-02 20:37:07|08514|1127827|4342|2.12B|2120000000|11.36|300903|-10.55|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2024-11-02 20:37:22|08515|11737|4190|15.89B|15890000000|13.24|1911477|-6.76|40|2024-11-04|15/09/2024|0.25|0.25|2670000000|2790000000|13.239999771118|1|2024-08-08|15/06/2024|0.14|0.125|2650000000|2520000000|12.739999771118|1
2024-11-02 20:37:33|08516|11656|6090|680M|680000000|13.6|289216|4.13|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-11-02 20:37:44|08517|19023|3091|1.1B|1100000000|10.12|147296|-12|37|2024-11-07|15/09/2024|||||10.119999885559|1|2024-08-08|15/06/2024|||||10.699999809265|1
2024-11-02 20:37:52|08518|19030|4310|4.8B|4800000000|14.16|645798|12.92|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
2024-11-02 20:38:02|08519|11746|4280|38.32B|38320000000|10.34|1397976|46.67|40|2024-11-06|15/09/2024|||||10.340000152588|1|2024-08-07|15/06/2024|||647460000||7.8299999237061|1
2024-11-02 20:38:14|08520|985835|4011|782.03M|782030000|13.64|501126|11.8|31|2024-11-04|15/09/2024|||||13.640000343323|1|2024-08-08|15/06/2024|||||14.220000267029|1
2024-11-02 20:38:22|08521|1097263|1830|9.95B|9950000000|190|113527|14.05|30|2024-10-29|15/09/2024|3.57|3.57|400000000|397670000|206|1|2024-07-30|15/06/2024|||344000000|369000000|231|1
2024-11-02 20:38:35|08522|11669|1211|208.01B|208010000000|56.4|3105585|54.73|46|2025-01-27|15/12/2024||0.2945||8330000000|56.400001525879|1|2024-11-04|15/09/2024||0.2678||7540000000|56.400001525879|1
2024-11-02 20:38:43|08523|11696|2220|642.16M|642160000|18.14|416758|9.67|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
2024-11-02 20:38:53|08524|11615|8020|746M|746000000|14.92|441399|-21.47|31|2024-11-05|15/09/2024|||||14.920000076294|1|2024-08-07|15/06/2024|||226000000|239000000|16.680000305176|1
2024-11-02 20:39:03|08525|11729|4100|18.82B|18820000000|114.2|79057|81.85|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-11-02 20:39:14|08526|11616|8030|2.25B|2250000000|21.4|678892|55.75|33|2024-11-04|15/09/2024|||||21.39999961853|1|2024-08-05|15/06/2024|||||26|1
2024-11-02 20:39:21|08527|1141642|4346|311.43M|311430000|4.25|112132|-9.57|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-11-02 20:39:31|08528|11709|2370|1.57B|1570000000|39.25|657619|141.09|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
2024-11-02 20:39:42|08529|969107|4009|6.65B|6650000000|72.3|424849|3.43|31|2024-11-04|15/09/2024||||736750000|72.300003051758|1|2024-08-04|15/06/2024|||713000000|732000000|77.400001525879|1
2024-11-02 20:39:54|08530|953109|1202|3.47B|3470000000|40|632040|45.99|31|2024-11-06|15/09/2024|||||40|1|2024-08-11|15/06/2024|||255000000|262000000|37.950000762939|1
2024-11-02 20:40:11|08531|11720|4002|18.82B|18820000000|94.1|322237|-8.64|40|2024-11-04|15/09/2024||0.82||712600000|94.099998474121|1|2024-08-05|15/06/2024|0.81|1.26|690000000|690150000|112|1
2024-11-02 20:40:21|08532|1054997|4336|574.86M|574860000|5.54|122041|-6.89|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
2024-11-02 20:40:28|08533|1054998|4335|439.12M|439120000|4.99|90485|-10.41|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
2024-11-02 20:40:40|08534|11649|6010|7.99B|7990000000|26.5|1200579|16.85|37|2024-10-20|15/09/2024|||872000000|872000000|27.450000762939|1|2024-07-21|15/06/2024|||790000000|790000000|30.950000762939|1
2024-11-02 20:40:51|08535|40407|3002|1.56B|1560000000|9.17|575062|-13.49|35|2024-11-04|15/09/2024|||||9.170000076294|1|2024-08-07|15/06/2024|||113000000|120000000|8.2600002288818|1
2024-11-02 20:41:02|08536|11695|2210|599.76M|599760000|25.5|217979|-15.28|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
2024-11-02 20:41:12|08537|942783|1180|197.08B|197080000000|33.15|5119459|-7.92|34|2025-01-29|15/12/2024||0.8295||9400000000|33.150001525879|1|2024-10-22|15/09/2024|0.8458|0.823|9150000000|9240000000|34.900001525879|1
2024-11-02 20:41:20|08538|1116144|4291|9.43B|9430000000|219.2|70166|119.86|25|2025-01-14|15/11/2024|||||219.19999694824|1|2024-11-18|15/08/2024|||||219.19999694824|1
2024-11-02 20:41:31|08539|11684|2090|720.1M|720100000|22.74|164680|12.46|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
2024-11-02 20:41:47|08540|48637|3004|1.62B|1620000000|8.98|254435|-11.61|36|2024-11-04|15/09/2024|||||8.9799995422363|1|2024-08-07|15/06/2024|||||8.8000001907349|1
2024-11-02 20:41:58|08541|11710|2380|13.64B|13640000000|8.16|3581423|-18.4|39|2024-11-04|15/09/2024|||||8.1599998474121|1|2024-08-07|15/06/2024|||9520000000||7.4000000953674|1
2024-11-02 20:42:09|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
2024-11-02 20:42:27|08543|11714|||||||39|2024-11-05|15/09/2024||||321500000|52.299999237061|1|2024-08-11|15/06/2024|0.83|0.83|276000000|289000000|51.900001525879|1
2024-11-02 20:42:35|08544|997128|6012|374.66M|374660000|23.7|503166|-5.2|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-11-02 20:42:44|08545|11741|4230|2.31B|2310000000|76.5|1625062|269.57|33|2024-11-07|15/09/2024|||||76.5|1|2024-08-08|15/06/2024|||||25.89999961853|1
2024-11-02 20:42:54|08546|11657|1010|77.12B|77120000000|25.75|3107414|-3.01|46|2025-02-17|15/12/2024||0.6749||4240000000|25.75|1|2024-10-21|15/09/2024|0.677|0.673|4130000000|4190000000|24.299999237061|1
2024-11-02 20:43:01|08547|994496|4330|1.12B|1120000000|6.5|184257|-20.73|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
2024-11-02 20:43:11|08548|11662|1060|69.45B|69450000000|33.8|2212707|-3.01|46|2025-02-06|15/12/2024||0.917||3570000000|33.799999237061|1|2024-10-29|15/09/2024|1|0.9499|3550000000|3530000000|35.400001525879|1
2024-11-02 20:43:19|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
2024-11-02 20:43:30|08550|11677|2010|218.1B|218100000000|72.7|1930902|-7.15|46|2025-01-22|15/12/2024||0.5754||35700000000|72.699996948242|1|2024-11-04|15/09/2024||0.4842||35700000000|72.699996948242|1
2024-11-02 20:43:40|08551|11678|2020|54.17B|54170000000|113.8|493697|-14.82|45|2025-01-23|15/12/2024||1.72||2480000000|113.80000305176|1|2024-10-27|15/09/2024|1.74|1.75|2760000000|2710000000|116|1
2024-11-02 20:43:48|08552|11644|2270|11.49B|11490000000|359|31573|20.71|33|2025-01-22|15/09/2024||||754000000|359|1|2024-10-21|15/06/2024|||722000000|737500000|377.60000610352|1
2024-11-02 20:43:55|08553|997126|1832|602M|602000000|3.44|4435460|20.28|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
2024-11-02 20:44:04|08554|11631|8180|539.4M|539400000|17.98|1000861|20.58|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
2024-11-02 20:44:14|08555|11703|2310|19.07B|19070000000|26.3|1273371|-20.06|46|2025-03-05|15/12/2024||0.3897||1950000000|26.299999237061|1|2024-10-20|15/09/2024|0.14|0.1604|1630000000|1840000000|27.60000038147|1
2024-11-02 20:44:26|08556|11659|1030|16.48B|16480000000|13.18|904529|11.47|40|2024-10-24|15/09/2024|||1060000000|1050000000|13.060000419617|1|2024-08-04|15/06/2024|||1020000000|1020000000|12.659999847412|1
2024-11-02 20:44:35|08557|11686|2120|2.2B|2200000000|37.35|774666|38.08|29|2024-05-15|15/03/2024|1.84||121890000||44.900001525879|1|2024-03-17|15/12/2023|0.641||55180000||34|1
2024-11-02 20:44:45|08558|11623|8100|466.2M|466200000|15.54|188123|20.84|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
2024-11-02 20:44:54|08559|11618|8050|471.2M|471200000|23.56|271001|8.17|31|2024-11-04|15/09/2024|||||23.559999465942|1|2024-08-01|15/06/2024|||||27.39999961853|1
2024-11-02 20:45:03|08560|11724|4040|2.76B|2760000000|22.1|1476645|39.17|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-11-02 20:45:11|08561|11679|2030|1.16B|1160000000|77.3|111618|-3.25|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-11-02 20:45:20|08562|11725|4050|5.67B|5670000000|81|690927|66.96|28|2024-10-21|15/09/2024|||2600000000|2600000000|79|1|2024-07-28|15/06/2024|||2490000000|2470000000|58.799999237061|1
2024-11-02 20:45:28|08563|1153650|2222|6.53T|6530000000000|27|13963006|-18.55|25|2024-11-05|15/09/2024||0.4063||418620000000|27|1|2024-08-04|15/06/2024|0.44|0.44|470610000000|426900000000|27.5|1
2024-11-02 20:45:38|08564|11685|2110|492.46M|492460000|73.8|107857|29.02|36|2024-11-27|15/09/2024|||||73.800003051758|1|2024-08-28|15/06/2024|||||67.800003051758|1
2024-11-02 20:45:49|08565|11713|3030|6.15B|6150000000|40.2|205688|-20.24|40|2024-11-04|15/09/2024||||409500000|40.200000762939|1|2024-08-06|15/06/2024|0.57|0.66|378000000|383000000|40.5|1
2024-11-02 20:45:58|08566|11680|2040|3.26B|3260000000|32.6|738790|70.22|40|2024-10-28|15/09/2024|||333000000|333000000|31.5|1|2024-07-30|15/06/2024|||276000000|283000000|29.049999237061|1
2024-11-02 20:46:08|08567|11697|2230|9.81B|9810000000|11.64|2436470|188.12|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
2024-11-02 20:46:20|08568|953110|4008|1.19B|1190000000|33.25|270035|25|33|2024-11-04|15/09/2024|||||33.25|1|2024-08-01|15/06/2024|||||33.900001525879|1
2024-11-02 20:46:30|08569|11749|5110|68.33B|68330000000|16.4|1394190|-5.96|43|2024-11-06|15/09/2024|||||16.39999961853|1|2024-08-07|15/06/2024|1.16|1.16|22380000000|22380000000|16.700000762939|1
2024-11-02 20:46:40|08570|954945|4031|9.95B|9950000000|52.9|754762|79.93|33|2024-11-04|15/09/2024||||711000000|52.900001525879|1|2024-08-05|15/06/2024|||687000000|720000000|49.799999237061|1
2024-11-02 20:46:49|08571|11707|2350|11.67B|11670000000|7.78|3889176|-29.01|46|2025-01-28|15/12/2024||-0.2234||2530000000|7.7800002098083|1|2024-10-29|15/09/2024|-0.18|-0.1807|2230000000|2230000000|7.8499999046326|1
2024-11-02 20:47:01|08572|103952|4006|1B|1000000000|22.24|267705|12.1|31|2024-11-06|15/09/2024|||||22.239999771118|1|2024-08-08|15/06/2024|||||22.89999961853|1
2024-11-02 20:47:12|08573|11633|8200|3.31B|3310000000|37.15|1746793|108.01|31|2024-10-31|15/09/2024|||259000000||37.400001525879|1|2024-08-04|15/06/2024|||276000000|168000000|30.700000762939|1
2024-11-02 20:47:22|08574|11642|2050|29.2B|29200000000|25.8|2335820|20.29|45|2024-10-27|15/09/2024|0.1993|0.2|6060000000|6220000000|26.60000038147|1|2024-08-06|15/06/2024|0.12|0.1582|5380000000|5370000000|24.906656265259|1
2024-11-02 20:47:29|08575|1097260|4344|1.54B|1540000000|8.25|148800|3.77|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
2024-11-02 20:47:46|08576|40406|1810|6.2B|6200000000|23|2072387|-7.93|37|2024-11-06|15/09/2024||||1030000000|23|1|2024-08-08|15/06/2024|0.18||1030000000|1030000000|22.799999237061|1
2024-11-02 20:47:54|08577|11652|6050|976.8M|976800000|24.42|3285638|6.36|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
2024-11-02 20:48:05|08578|11672|1214|1.45B|1450000000|26.15|425128|38.66|40|2024-11-05|15/09/2024||||355000000|26.14999961853|1|2024-07-28|15/06/2024|||383000000|383000000|31.10000038147|1
2024-11-02 20:48:14|08579|11653|6060|606.6M|606600000|20.22|788866|27.33|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2024-11-02 20:48:22|08580|11687|2130|380.03M|380030000|28.15|338553|-6.49|24|2023-05-15|15/12/2022|-0.49||34130000||37.748149871826|1|2022-11-13|15/09/2022|-0.19||38400000||34.962963104248|1
2024-11-02 20:48:31|08581|11732|4140|489.89M|489890000|2.52|5165937|-1.75|24|2023-02-27|15/12/2022|-0.33||85310||2.9749999046326|1|2022-11-14|15/09/2022|-0.26||75010||3.6099998950958|1
2024-11-02 20:48:42|08582|11699|2250|13.47B|13470000000|17.84|1347243|-24.79|41|2025-01-30|15/12/2024||0.22||0.00|17.840000152588|1|2024-10-31|15/09/2024|0.13|0.14|0.00|0.00|18.360000610352|1
2024-11-02 20:48:51|08583|11693|2190|2.47B|2470000000|30.25|518968|19.57|31|2024-11-04|15/09/2024|||||30.25|1|2024-08-07|15/06/2024|||302000000|283000000|33.450000762939|1
2024-11-02 20:49:04|08584|11715|3050|4.63B|4630000000|33.1|101105|-20.14|40|2024-11-04|15/09/2024||||241000000|33.099998474121|1|2024-08-06|15/06/2024|0.21|0.35|214000000|197500000|34.200000762939|1
2024-11-02 20:49:16|08585|11682|2070|4.02B|4019999999.9999995|33.5|1139269|8.24|39|2024-11-04|15/09/2024|||||33.5|1|2024-08-11|15/06/2024|||373000000|433000000|27.10000038147|1
2024-11-02 20:49:27|08586|11702|2300|2.52B|2520000000|68.3|203954|108.69|33|2024-11-05|15/09/2024|||||68.300003051758|1|2024-07-23|15/06/2024|||||78.699996948242|1
2024-11-02 20:49:35|08587|11745|4270|812.4M|812400000|13.54|225394|-3.42|24|2023-03-30|15/12/2022|-0.05||232300000||18.180000305176|1|2022-11-07|15/09/2022|-0.06||261100000||19.139999389648|1
2024-11-02 20:49:46|08588|11722|4020|9.66B|9660000000|25.75|1056023|112.11|36|2024-11-06|15/09/2024|||||25.75|1|2024-08-07|15/06/2024|||382000000|511000000|19.799999237061|1
2024-11-02 20:49:54|08589|11739|4210|23.94B|23940000000|299.2|65591|114.02|29|2024-11-05|15/09/2024|||||299.20001220703|1|2024-08-06|15/06/2024|||851000000|851000000|235.60000610352|1
2024-11-02 20:50:05|08590|11674|1320|3.6B|3600000000|71.3|468323|106.97|34|2024-11-04|15/09/2024|||||71.300003051758|1|2024-08-01|15/06/2024|||||73.599998474121|1
2024-11-02 20:50:16|08591|11750|7010|210.2B|210200000000|42.15|4405185|13.15|46|2025-02-24|15/12/2024||0.5766||18900000000|42.150001525879|1|2024-10-30|15/09/2024|0.72|0.7228|19020000000|19080000000|42.200000762939|1
2024-11-02 20:50:26|08592|11708|2360|614.25M|614250000|40.95|89301|2.5|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
2024-11-02 20:50:34|08593|1141643|4345|575.84M|575840000|4.88|140633|7.73|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
2024-11-02 20:50:44|08594|11651|6040|644.85M|644850000|16.46|258580|18.42|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
2024-11-02 20:50:55|08595|11728|4090|11.75B|11750000000|45.1|146988|71.16|39|2024-11-04|15/09/2024|||||45.099998474121|1|2024-08-11|15/06/2024|||325000000|325000000|44.75|1
2024-11-02 20:51:05|08596|40405|1201|886.99M|886990000|11.6|894531|10.27|31|2024-11-06|15/09/2024|||||11.60000038147|1|2024-08-04|15/06/2024|||||11.340000152588|1
2024-11-02 20:51:12|08597|1011863|4333|559.98M|559980000|10.98|54011|0.92|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
2024-11-02 20:51:19|08598|1176205|2281|2.72B|2720000000|136.2|97352|55.3|16|2024-11-04|15/09/2024||||658000000|136.19999694824|1|2024-08-11|15/06/2024|||640000000|640000000|125|1
2024-11-02 20:51:28|08599|11726|4070|613.6M|613600000|15.34|300622|-12.84|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
2024-11-02 20:51:38|08600|11681|2060|7.14B|7140000000|10.68|2460494|-9.8|45|2024-10-27|15/09/2024|0.105|0.105|990000000|988000000|10.5|1|2024-08-04|15/06/2024|0.06|0.06|1010000000|863670000|11.10000038147|1
2024-11-02 20:51:48|08601|11614|8010|21.04B|21040000000|140.4|355904|9.69|40|2024-10-31|15/09/2024|0.799|1.27|||143.60000610352|1|2024-08-07|15/06/2024|3.07|3.07|4200000000|4200000000|159.60000610352|1
2024-11-02 20:52:00|08602|11718|3090|1.11B|1110000000|12.34|203755|-16.73|37|2024-11-04|15/09/2024|||||12.340000152588|1|2024-08-07|15/06/2024|||||12.039999961853|1
2024-11-02 20:52:08|08603|11735|4170|1.1B|1100000000|0.95|50990598|53.23|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
2024-11-02 20:52:20|08604|1172117|4261|3.34B|3340000000|77.7|198975|25.32|18|2024-11-06|15/09/2024||||322330000|77.699996948242|1|2024-08-07|15/06/2024|||322000000|322000000|62.700000762939|1
2024-11-02 20:52:28|08605|11734|4160|270.73M|270730000|41.65|310693|-20.72|21|2023-04-02|15/12/2022|-0.56||||105.35944366455|1|2023-03-06|15/09/2022|-0.11||||53.778560638428|1
2024-11-02 20:52:36|08606|11632|8190|398.8M|398800000|9.97|367754|10.53|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
2024-11-02 20:52:46|08607|103951|3005|963.6M|963600000|17.52|211627|18.7|31|2024-10-31|15/09/2024|||||17.540000915527|1|2024-07-30|15/06/2024|||||16.420000076294|1
2024-11-02 20:52:53|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
2024-11-02 20:53:02|08609|11643|2100|926.04M|926040000|40|382039|19.4|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
2024-11-02 20:53:13|08610|11619|8060|1.88B|1880000000|22.14|888080|25.37|28|2024-11-04|15/09/2024|||||22.139999389648|1|2024-08-05|15/06/2024|||796000000|770000000|26.89999961853|1
2024-11-02 20:53:22|08611|19025|8300|1.1B|1100000000|27.6|270367|74.46|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
2024-11-02 20:53:31|08612|11701|2290|22.39B|22390000000|39.8|698591|4.46|42|2025-01-15|15/12/2024||0.2599||1610000000|39.799999237061|1|2024-10-27|15/09/2024|0.3418|0.3093|1690000000|1620000000|40.700000762939|1
2024-11-02 20:53:43|08613|11716|3060|3.62B|3620000000|23|410147|-28.24|40|2024-10-23|15/09/2024|0.19|0.19|206000000|205000000|23.139999389648|1|2024-07-11|15/06/2024||0.34|210500000|209670000|26.799999237061|1
2024-11-02 20:53:53|08614|11712|3020|6.49B|6490000000|32.05|252000|7.01|40|2024-10-22|15/09/2024|0.48|0.48|296000000|296000000|30.700000762939|1|2024-08-06|15/06/2024|0.42|0.53|244000000|268500000|30.25|1
2024-11-02 20:54:02|08615|1050725|3007|763.88M|763880000|33.95|176773|4.46|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-11-02 20:54:12|08616|11752|7030|9.49B|9490000000|10.56|2516452|-23.14|41|2024-10-29|15/09/2024|0.17|0.0931|2580000000|2640000000|10.760000228882|1|2024-07-25|15/06/2024|0.1185|0.12|2550000000|2570000000|11.340000152588|1
2024-11-02 20:54:22|08617|11698|2240|1.67B|1670000000|27.8|859642|38.58|36|2024-11-04|15/09/2024|||||27.799999237061|1|2024-08-06|15/06/2024|||||20.10000038147|1
2024-11-02 20:54:31|08618|11689|2150|1.8B|1800000000|54.6|488066|71.7|33|2024-10-28|15/09/2024|||||53.700000762939|1|2024-07-25|15/06/2024|||||41.75|1
2024-11-02 20:54:42|08619|9179|STEL|51.19B|51190000000|3.1|38183985|27.57|46|2025-02-13|15/12/2024||0.0431||3620000000|3.0999999046326|1|2024-11-13|15/09/2024||0.0423||3550000000|3.0999999046326|1
2024-11-02 20:54:52|08620|9184|TBEV|12.56B|12560000000|0.5|30332073|-7.41|44|2025-02-12|15/12/2024||0.4522|||0.5|1|2024-11-25|15/09/2024||0.1662|||0.5|1
2024-11-02 20:55:03|08621|9098|GENS|10.2B|10200000000|0.845|29743390|-2.31|46|2025-02-20|15/12/2024||0.0142||651470000|0.84500002861023|1|2024-11-07|15/09/2024||0.0132||677950000|0.84500002861023|1
2024-11-02 20:55:14|08622|8968|CMLT|14.79B|14790000000|2.03|31657511|13.07|46|2025-01-23|15/12/2024||5.00||769450000|2.0299999713898|1|2024-11-05|15/09/2024|||||2.0299999713898|1
2024-11-02 20:55:25|08623|8969|DBSM|110.21B|110210000000|38.75|4915811|30.51|46|2025-02-10|15/12/2024||0.911||5450000000|38.75|1|2024-11-07|15/09/2024||0.9783||5550000000|38.75|1
2024-11-02 20:55:37|08624|8959|CTDM|4.66B|4660000000|5.22|1771577|-17.86|45|2024-11-12|15/09/2024|||||5.2199997901917|1|2024-08-14|15/06/2024||17.00||1487000000|5.1994910240173|1
2024-11-02 20:55:48|08625|8966|OCBC|68.29B|68290000000.00001|15.18|6074317|19.53|35|2025-02-21|15/12/2024||0.3903||3500000000|15.180000305176|1|2024-11-08|15/09/2024||0.4272||3600000000|15.180000305176|1
2024-11-02 20:55:58|08626|942528|CAPD|11.74B|11740000000|2.67|12557835|0|41|2025-01-30|15/12/2024||8.00||732910000|2.670000076294|1|2024-10-25|15/09/2024|||||2.75|1
2024-11-02 20:56:10|08627|8963|CMDG|3.18B|3180000000|1.47|7197850|11.36|43|2024-11-12|15/09/2024|||||1.4700000286102|1|2024-08-14|15/06/2024|||1110000000||1.3999999761581|1
2024-11-02 20:56:21|08628|8962|WLIL|19.23B|19230000000|3.08|5045912|-15.38|46|2025-02-20|15/12/2024||0.08|||3.079999923706|1|2024-10-29|15/09/2024|0.06|0.06|17750000000||3.2300000190735|1
2024-11-02 20:56:32|08629|8979|STEG|14.15B|14150000000|4.54|4771569|18.23|43|2024-11-11|15/09/2024|||||4.539999961853|1|2024-08-14|15/06/2024|||2820000000||4.2800002098083|1
2024-11-02 20:56:45|08630|8960|SCIL|8.89B|8890000000|4.98|3606521|5.51|46|2025-02-24|15/12/2024||0.16|||4.9800000190735|1|2024-11-15|15/09/2024||0.12|||4.9800000190735|1
2024-11-02 20:56:55|08631|8955|KPLM|11.56B|11560000000|6.4|4159166|2.89|46|2025-01-23|15/12/2024|||||6.4000000953674|1|2024-10-23|15/09/2024|||||6.3800001144409|1
2024-11-02 20:57:09|08632|991280|KEPE|3.92B|3920000000|2.27|6192898|28.98|34|2025-01-28|15/12/2024|||||2.2699999809265|1|2024-10-18|15/09/2024|||76950000|76900000|2.2200000286102|1
2024-11-02 20:57:19|08633|9196|UOBH|53.67B|53670000000|32.1|2619275|19.2|34|2025-02-21|15/12/2024||0.8548||3550000000|32.099998474121|1|2024-11-08|15/09/2024||0.9043||3590000000|32.099998474121|1
2024-11-02 20:57:29|08634|9207|YAZG|9.99B|9990000000|2.53|21760119|69.8|37|2024-11-05|15/09/2024|||||2.5299999713898|1|2024-08-11|15/06/2024|||||2.4800000190735|1
2024-11-02 20:57:40|08635|942530|UTOS|4.55B|4550000000|5.38|960778|-7.4|38|2025-03-04|15/12/2024||0.1448||234040000|5.3800001144409|1|2024-11-13|15/09/2024||0.0968||227250000|5.3800001144409|1
2024-11-02 20:57:49|08636|1177475|CAPN|14.17B|14170000000|2.84|11227982|-3.73|16|2024-11-06|15/09/2024|||||2.8399999141693|1|2024-08-13|15/06/2024||7.00||983830000|2.5199999809265|1
2024-11-02 20:57:58|08637|991283|MAPI|6.54B|6540000000|2.4|6179084|11.11|34|2025-01-28|15/12/2024||0.0311||182300000|2.4000000953674|1|2024-10-29|15/09/2024|0.0337|0.031|181450000|181450000|2.4300000667572|1
2024-11-02 20:58:09|08638|8972|SGXL|12.22B|12220000000|11.41|2774415|21.38|46|2025-01-23|15/12/2024||||311000000|11.409999847412|1|2024-11-04|15/09/2024||||321000000|11.409999847412|1
2024-11-02 20:58:20|08639|955508|||||||37|2024-11-08|15/09/2024|||||13.359999656677|1|2024-08-06|15/06/2024|||717500000||14.439999580383|1
2024-11-02 20:58:34|08640|991284|MAPL|6.66B|6660000000|1.32|22175430|-12.58|34|2025-01-27|15/12/2024||0.02||187380000|1.3200000524521|1|2024-10-22|15/09/2024|0.015|0.02|183300000|187380000|1.4199999570847|1
2024-11-02 20:58:44|08641|953093|DFIR|3.22B|3220000000|2.38|1318708|11.21|34|2024-10-31|15/09/2024|||||2.3800001144409|1|2024-08-01|15/06/2024|||||1.75|1
2024-11-02 20:58:52|08642|8956|HKLD|9.89B|9890000000|4.48|3656270|40|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
2024-11-02 20:59:03|08643|985814|FRAE|4.02B|4019999999.9999995|1.07|16648944|-0.93|28|2024-11-06|15/09/2024|||||1.0700000524521|1|2024-07-31|15/06/2024|||||0.98500001430511|1
2024-11-02 20:59:13|08644|991282|MACT|6.79B|6790000000|1.29|17622898|-1.53|34|2025-02-04|15/12/2024||0.02||228400000|1.289999961853|1|2024-10-24|15/09/2024|-0.0016|0.02|225620000|225610000|1.4199999570847|1
2024-11-02 20:59:26|08645|8961|SIAL|22.96B|22960000000|6.44|5463318|5.92|46|2025-02-20|15/12/2024||0.182||5090000000|6.4400000572205|1|2024-11-08|15/09/2024||0.1676||4750000000|6.4400000572205|1
2024-11-02 20:59:35|08646|955406|SATS|5.91B|5910000000|3.97|6334659|59.44|33|2024-11-07|15/09/2024|||||3.9700000286102|1|2024-08-20|15/06/2024|0.043||1370000000||3.1099998950958|1
2024-11-02 20:59:45|08647|8957|JCYC|11.03B|11030000000|27.9|348496|-4.12|45|2024-11-06|15/09/2024|||||27.89999961853|1|2024-08-01|15/06/2024|||||25.959999084473|1
2024-11-02 21:00:05|08648|8967|JARD|11.3B|11300000000|38.88|267018|-5.12|37|2024-11-05|15/09/2024|||||38.880001068115|1|2024-08-01|15/06/2024||2.46|||35.200000762939|1
2024-11-02 21:00:27|08649|955053|BANY|299.31M|299310000|0.345|164086|-11.54|31|2024-11-05|15/09/2024|||||0.34499999880791|1|2024-08-12|15/06/2024|||||0.36500000953674|1
2024-11-02 21:00:37|08650|24050|AFRE|3.3B|3300000000|26090|10356|34.48|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-11-02 21:00:48|08651|10875|||||||24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2024-11-02 21:01:00|08652|24044|ALLT|492.26M|492260000|1258|8155|97.15|46|2025-02-11|15/12/2024||0.076||99560000|1258|1|2024-11-19|15/09/2024||-0.038||90060000|1258|1
2024-11-02 21:01:12|08653|10870|ALHE|6.53B|6530000000|3036|564611|38|34|2024-11-20|15/09/2024|||||3036|1|2024-08-14|15/06/2024|||||2612|1
2024-11-02 21:01:19|08654|1142179|ALTF|1.32B|1320000000|665.1|403106|38.16|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
2024-11-02 21:01:29|08655|10873|AMOT|8.6B|8600000000|1823|765982|1.84|33|2024-11-11|15/09/2024|||||1823|1|2024-08-06|15/06/2024|||||1558|1
2024-11-02 21:01:37|08656|11886|APLP|179.18M|179180000|379.2|56639|-45.91|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-11-02 21:01:44|08657|1168294|AQUA|41.63M|41630000|141.5|160312|60.8|0||
2024-11-02 21:01:51|08658|942781|ARAD|645.26M|645260000|10080|3264|65.03|24|2023-03-29|15/12/2022|22.37||828700000||6625|1|2022-11-27|15/09/2022|9.45||850000000||7132|1
2024-11-02 21:01:57|08659|1173410|ARGO|1.73B|1730000000|9550|24341|80.36|0||
2024-11-02 21:02:03|08660|940927|||||||24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-11-02 21:02:14|08661|10973|AUDC|1.03B|1030000000|3493|63180|-9.74|44|2025-02-04|15/12/2024||1.01||235610000|3493|1|2024-11-06|15/09/2024||0.8747||230690000|3493|1
2024-11-02 21:02:23|08662|11884|AUGN|105.41M|105410000|490|129469|166.3|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
2024-11-02 21:02:32|08663|10878|AZRM|4.16B|4160000000|1974|132115|43.25|31|2024-11-18|15/09/2024|||||1974|1|2024-08-22|15/06/2024|||||1684|1
2024-11-02 21:02:44|08664|11316|AZRG|34.74B|34740000000|28650|75878|55.71|45|2024-11-20|15/09/2024||2.73||568050000|28650|1|2024-08-19|15/06/2024|3.13|2.67|858000000|532070000|24980|1
2024-11-02 21:02:55|08665|10952|POLI|51.98B|51980000000|3906|3341938|31.47|45|2024-11-20|15/09/2024||1.37||5120000000|3906|1|2024-08-15|15/06/2024|1.5|1.5|5090000000|5090000000|3569|1
2024-11-02 21:02:59|08666|1152803|BVC|387.37M|387370000|89.6|51495|-10.4|0||
2024-11-02 21:03:08|08667|10946|ORL|2.96B|2960000000|95.4|6352273|-19.22|29|2024-11-06|15/09/2024|||||95.400001525879|1|2024-08-06|15/06/2024|||||84.900001525879|1
2024-11-02 21:03:20|08668|10880|BEZQ|13.28B|13280000000|479.9|4558751|-5.08|45|2024-11-19|15/09/2024||0.1171||2190000000|479.89999389648|1|2024-08-07|15/06/2024|0.1|0.1283|1940000000|2220000000|430.89999389648|1
2024-11-02 21:03:28|08669|11802|BIG|11.02B|11020000000|44900|33958|47.26|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-11-02 21:03:38|08670|10881|BLSR|3.66B|3660000000|30000|8008|47.86|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-11-02 21:03:49|08671|11970|BONS|140.15M|140150000|12|1055424|-17.81|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-11-02 21:03:55|08672|27521|BCNV|2.22B|2220000000|28750|5|18.8|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-11-02 21:04:05|08673|10987|CAMT|12.63B|12630000000|29590|97106|35.05|38|2025-02-13|15/12/2024||2.72||420880000|29590|1|2024-11-12|15/09/2024||2.62||407680000|29590|1
2024-11-02 21:04:18|08674|40402|CRSM|1.81B|1810000000|2065|46050|70.66|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-11-02 21:04:29|08675|10886|CEL|2.93B|2930000000|1769|210023|75.15|43|2024-11-26|15/09/2024|||||1769|1|2024-08-09|15/06/2024|0.33||1100000000||1524|1
2024-11-02 21:04:39|08676|10888|CLIS|5.67B|5670000000|7170|159212|33.82|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-11-02 21:04:50|08677|10991|CGEN|574.31M|574310000|603.5|70255|93.43|43|2025-02-20|15/12/2024||0.0733||43480000|603.5|1|2024-11-12|15/09/2024||-0.3513||4760000|603.5|1
2024-11-02 21:04:59|08678|10993|DANE|2.19B|2190000000|37500|10098|31.58|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-11-02 21:05:07|08679|10998|DNYA|2.98B|2980000000|9500|11832|-9|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-11-02 21:05:18|08680|10893|DLEA|2.24B|2240000000|2312|69552|22.46|36|2024-11-25|15/09/2024|||||2312|1|2024-08-22|15/06/2024|||||2100|1
2024-11-02 21:05:27|08681|10890|NWMDp|13.19B|13190000000|1124|1196209|25.59|42|2024-11-14|15/09/2024|||||1124|1|2024-08-08|15/06/2024|0.116||252700000||901|1
2024-11-02 21:05:39|08682|10891|DLEKG|8.14B|8140000000.000001|44180|36746|0.41|44|2024-11-28|15/09/2024|||||44180|1|2024-08-22|15/06/2024|18||2520000000||39350|1
2024-11-02 21:05:49|08683|10994|DELG|4.34B|4340000000|16700|15878|24.72|24|2024-11-14|15/09/2024|||||16700|1|2024-08-14|15/06/2024|||||16300|1
2024-11-02 21:05:56|08684|1171353|DLTI|1.58B|1580000000|6315|13884|74.69|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-11-02 21:06:05|08685|10996|DIMRI|6.72B|6720000000|32710|23882|42.16|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-11-02 21:06:14|08686|1171352|DIPL|958.1M|958100000|3492|10218|24.05|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-11-02 21:06:22|08687|10995|DIFI|1.6B|1600000000|54130|4974|61.01|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-11-02 21:06:33|08688|10899|DSCT|27.25B|27250000000|2203|2991440|19.02|45|2024-11-26|15/09/2024||0.80||3460000000|2203|1|2024-08-12|15/06/2024||0.66|3790000000|3910000000|1995|1
2024-11-02 21:06:41|08689|1162384|DORL|2.55B|2550000000|1434|235153|152.33|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-11-02 21:06:49|08690|10906|||||||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
2024-11-02 21:06:57|08691|10901|ELCO|2.24B|2240000000|11500|21817|15.58|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-11-02 21:07:08|08692|10904|ELTR|6.52B|6520000000|170530|5340|29.58|33|2024-11-28|15/09/2024|||||170530|1|2024-08-26|15/06/2024|||||147400|1
2024-11-02 21:07:12|08693|24052|||||||24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-11-02 21:07:22|08694|10902|ELCRE|2.26B|2260000000|4005|71503|12.37|31|2024-11-13|15/09/2024|||||4005|1|2024-08-26|15/06/2024|||||4010|1
2024-11-02 21:07:35|08695|10979|ELWS|2.9B|2900000000|22590|40572|254.24|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-11-02 21:07:45|08696|102937|ELLO|670.12M|670120000|5170|11166|21.93|0||
2024-11-02 21:07:54|08697|1117812|ENOG|8.68B|8680000000|4904|240750|10.57|15|2024-11-27|15/09/2024|||||4904|1|2024-09-11|15/06/2024|||||4399|1
2024-11-02 21:08:04|08698|942758|ENRG|7.17B|7170000000|1304|695932|26.6|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998|1
2024-11-02 21:08:13|08699|102939|ENLT|7.05B|7050000000|5950|242685|4.86|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
2024-11-02 21:08:20|08700|11004|EQTL|4.92B|4920000000|13530|18558|48.5|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-11-02 21:08:28|08701|1072172|FTAL|7.76B|7760000000|47210|15274|28.39|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-11-02 21:08:36|08702|1152802|FIBIH|6.22B|6220000000|17540|37781|18.59|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-11-02 21:08:45|08703|10909|FIBI|16.68B|16680000000|16630|145536|14.22|33|2024-11-27|15/09/2024|||||16630|1|2024-08-15|15/06/2024|6.07||1640000000||14950|1
2024-11-02 21:08:55|08704|11007|FORTY|4.91B|4910000000|32020|12271|37.66|31|2024-11-20|15/09/2024|||||32020|1|2024-08-20|15/06/2024|||||28120|1
2024-11-02 21:09:04|08705|11854|FOX|3.78B|3780000000|27450|30684|19.5|35|2024-11-25|15/09/2024|||||27450|1|2024-08-28|15/06/2024|||||26970|1
2024-11-02 21:09:11|08706|1136087|||||||15|2021-11-29|15/09/2021|0.18||391500000||1362|1|2021-08-25|15/06/2021|0.18||388600000||1283|1
2024-11-02 21:09:20|08707|10915|GCT|2.51B|2510000000|1389|288611|37.8|46|2025-02-26|15/12/2024||0.66|||1389|1|2024-11-13|15/09/2024||0.55|||1389|1
2024-11-02 21:09:27|08708|1167677|GNCL|59.12M|59120000|53.7|301674|-54.41|0||
2024-11-02 21:09:35|08709|1129335|GNRS|942.39M|942390000|74.5|2422105|52.04|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
2024-11-02 21:09:42|08710|10913|||||||25|2025-02-18|15/12/2024||0.0733||96930000|1941|1|2024-11-13|15/09/2024||0.0667||77250000|1941|1
2024-11-02 21:09:51|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
2024-11-02 21:10:02|08712|10920|HARL|8B|8000000000|3899|401670|43.03|44|2024-11-27|15/09/2024||1.69|||3899|1|2024-09-03|15/06/2024|0.67|1.45|7730000000||3420|1
2024-11-02 21:10:13|08713|11016|HLAN|5.91B|5910000000|20480|30682|13.78|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-11-02 21:10:23|08714|10923|ICL|20.08B|20080000000|1545|2104067|-20.24|46|2025-02-05|15/12/2024||0.0835||1700000000|1545|1|2024-11-11|15/09/2024||0.0817||1850000000|1545|1
2024-11-02 21:10:32|08715|102941|IDIN|1.88B|1880000000|12750|20650|60.38|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-11-02 21:10:43|08716|11019|IES|1.13B|1130000000|19890|4693|-1.49|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-11-02 21:10:54|08717|942782|INRM|1.95B|1950000000|1340|259014|41.05|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-11-02 21:11:02|08718|1128859|ISCD|2.91B|2910000000|1450|358729|28.32|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-11-02 21:11:11|08719|11058|||||||24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-11-02 21:11:20|08720|10925|||||||44|2024-11-14|15/09/2024|||||82100|1|2024-08-15|15/06/2024|||||77150|1
2024-11-02 21:11:28|08721|11020|ILDC|1.35B|1350000000|3330|49881|27|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-11-02 21:11:33|08722|1166585|||||||12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-11-02 21:11:46|08723|10926|ISRAp|4.61B|4610000000|177.7|2346482|26.93|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-11-02 21:11:55|08724|11883|ISRS|3.98B|3980000000|79620|3216|12.94|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-11-02 21:12:02|08725|945143|KEN|5.64B|5640000000|10690|36763|36.84|0||
2024-11-02 21:12:09|08726|11029|||||||25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-11-02 21:12:24|08727|10932|LUMI|57.43B|57430000000|3809|3721934|39.52|46|2025-03-05|15/12/2024||1.2||5170000000|3809|1|2024-11-26|15/09/2024||1.32||5140000000|3809|1
2024-11-02 21:12:31|08728|11910|LVPR|886.43M|886430000|6155|2652|12.63|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-11-02 21:12:46|08729|24045|LPSN|406.27M|406270000|437.3|355316|-58.75|38|2025-02-20|15/12/2024||-0.004||71000000|437.29998779297|1|2024-11-07|15/09/2024||-0.048||71180000|437.29998779297|1
2024-11-02 21:12:55|08730|11037|MGIC|2.06B|2060000000|4222|31653|7.29|33|2024-11-11|15/09/2024||0.9116||514410000|4222|1|2024-08-14|15/06/2024|0.893|0.8924|507130000|495020000|3849|1
2024-11-02 21:13:03|08731|11038|MLTM|1.43B|1430000000|6538|10941|23.36|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-11-02 21:13:15|08732|10938|MTRX|4.77B|4770000000|7509|103377|3.39|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2024-11-02 21:13:23|08733|1166586|MAXO|1.38B|1380000000|988|121168|55.54|19|2024-11-20|15/09/2024||0.22||346000000|988|1|2024-08-14|15/06/2024|0.18|0.14|316900000|278000000|861.5|1
2024-11-02 21:13:32|08734|11041|MTRN|1.03B|1030000000|937|482033|-75.01|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-11-02 21:13:40|08735|102938|MDTR|1.2B|1200000000|800|131993|7.38|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
2024-11-02 21:13:48|08736|11942|MGOR|3.84B|3840000000|10490|27094|74.37|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-11-02 21:13:57|08737|10936|MLSR|14.14B|14140000000|29750|53232|33.41|43|2024-11-20|15/09/2024|||||29750|1|2024-08-15|15/06/2024|||||27050|1
2024-11-02 21:14:06|08738|1008671|MNRT|1.42B|1420000000|189.8|1610199|35.57|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-11-02 21:14:18|08739|10937|MMHD|7.22B|7220000000|11640|51416|42.94|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-11-02 21:14:30|08740|10934|MGDL|6.42B|6420000000|609|940564|47.78|45|2024-11-14|15/09/2024|||||609|1|2024-08-19|15/06/2024|||||450|1
2024-11-02 21:14:40|08741|10922|MVNE|7.62B|7620000000|1023|1414871|16.98|31|2024-11-24|15/09/2024|||||1023|1|2024-08-20|15/06/2024|||||915.20001220703|1
2024-11-02 21:14:51|08742|10939|MZTF|39.95B|39950000000|15460|376591|18.56|46|2025-03-04|15/12/2024||4.51||3550000000|15460|1|2024-11-26|15/09/2024||4.9||3520000000|15460|1
2024-11-02 21:15:02|08743|10940|NFTA|2.08B|2080000000|2204|57232|35.55|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-11-02 21:15:10|08744|1173275|NYAX|3.99B|3990000000|11000|40195|39.59|3|2021-05-27|15/03/2021|-0.01||22770000||10350|1|2021-05-27|15/03/2020|-0||18100000||10350|1
2024-11-02 21:15:19|08745|12104|NTML|1.37B|1370000000|6930|8257|81.37|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-11-02 21:15:30|08746|10941|NICE|41.5B|41500000000|66010|102077|4.94|46|2025-02-13|15/12/2024||10.5||2680000000|66010|1|2024-11-14|15/09/2024||9.94||2540000000|66010|1
2024-11-02 21:15:42|08747|11047|NVMI|20.16B|20160000000|70200|59855|78.35|43|2025-02-13|15/12/2024||6.49||673670000|70200|1|2024-11-07|15/09/2024||6.34||648960000|70200|1
2024-11-02 21:15:53|08748|997120|NVLG|771.69M|771690000|151.1|235842|-2.52|31|2024-11-13|15/09/2024|||||151.10000610352|1|2024-08-21|15/06/2024|||||139.5|1
2024-11-02 21:16:02|08749|11973|ONE|3.96B|3960000000|5530|51580|28.28|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-11-02 21:16:14|08750|1043291|OPCE|7.76B|7760000000|3035|302765|34.59|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-11-02 21:16:21|08751|41400|OPK|3.92B|3920000000|558.7|316773|10.42|0||
2024-11-02 21:16:30|08752|945707|ORA|17.85B|17850000000|29740|58098|18.72|23|2025-02-19|15/12/2024||0.5436||239880000|29740|1|2024-11-06|15/09/2024||0.3402||215530000|29740|1
2024-11-02 21:16:35|08753|1168509|||||||12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-11-02 21:16:45|08754|10954|PTNR|2.96B|2960000000|1590|157877|13.73|45|2024-11-13|15/09/2024||0.3685||826200000|1590|1|2024-08-12|15/06/2024|0.31|0.12|823000000|842620000|1610|1
2024-11-02 21:16:55|08755|10955|PAZ|4.52B|4520000000|42300|13690|41|45|2024-11-20|15/09/2024|||||42300|1|2024-08-21|15/06/2024|||||36170|1
2024-11-02 21:17:04|08756|24046|PERI|1.48B|1480000000|3040|107931|-72.01|34|2025-02-05|15/12/2024||1.36||503540000|3040|1|2024-11-06|15/09/2024||0.7521||376250000|3040|1
2024-11-02 21:17:19|08757|10953|PRGO|13.35B|13350000000|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
2024-11-02 21:17:29|08758|10950|PHOE|10.86B|10860000000|4335|672629|21.22|33|2024-11-27|15/09/2024||1.65|||4335|1|2024-08-22|15/06/2024|1.52|1.67|||3722|1
2024-11-02 21:17:38|08759|10951|PLSN|1.36B|1360000000|14230|3553|-0.49|31|2024-11-28|15/09/2024|||||14230|1|2024-08-29|15/06/2024|||||13180|1
2024-11-02 21:17:48|08760|11994|PTBL|2B|2000000000|27050|9630|97.59|31|2024-11-12|15/09/2024|||||27050|1|2024-08-13|15/06/2024|||||19160|1
2024-11-02 21:17:54|08761|1169904|DRS|8.59B|8590000000|3352|47067|0|0||
2024-11-02 21:18:05|08762|10956|RMLI|3.11B|3110000000|22600|29450|5.9|35|2024-11-28|15/09/2024|||||22600|1|2024-08-22|15/06/2024|||||22220|1
2024-11-02 21:18:17|08763|11062|RATIp|3.59B|3590000000|319.5|1495782|13.3|43|2024-11-27|15/09/2024|||||319.5|1|2024-08-20|15/06/2024|||||280|1
2024-11-02 21:18:27|08764|11064|RIT1|3.31B|3310000000|1699|282480|15.58|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-11-02 21:18:33|08765|1173540|RTLS|3.27B|3270000000|6737|32046|-5.09|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-11-02 21:18:39|08766|11090|SPNS|7.75B|7750000000|14020|48826|27.8|0||
2024-11-02 21:18:47|08767|11072|SLARL|1.76B|1760000000|792|560380|8.15|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-11-02 21:18:55|08768|945144|SPEN|8.79B|8790000000|2459|305549|9.97|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2024-11-02 21:19:04|08769|10960|SKBN|5.36B|5360000000|992|505320|6.67|37|2024-11-28|15/09/2024|||||992|1|2024-08-21|15/06/2024|||||863|1
2024-11-02 21:19:18|08770|10958|SAE|8.83B|8830000000|3317|698345|94.2|37|2024-11-25|15/09/2024|||||3317|1|2024-08-18|15/06/2024|0.62||4000000000||2657|1
2024-11-02 21:19:29|08771|10961|STRS|7.36B|7360000000|6312|171426|-14.76|45|2024-11-25|15/09/2024||1.26|||6312|1|2024-08-29|15/06/2024|0.71|1.08|2750000000||5748|1
2024-11-02 21:19:36|08772|11074|SMT|3.99B|3990000000|5767|55672|37.31|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-11-02 21:19:46|08773|942777|TDRN|1.69B|1690000000|19700|9245|-6.19|33|2024-11-06|15/09/2024|||||19700|1|2024-08-15|15/06/2024|||||19970|1
2024-11-02 21:19:55|08774|1142298|TASE|3.47B|3470000000|3755|315415|100.8|27|2024-11-20|15/09/2024||0.2711||107390000|3755|1|2024-08-07|15/06/2024|0.25|0.25|105110000|105110000|2805|1
2024-11-02 21:20:04|08775|10963|TEVA|78.41B|78410000000|6860|973626|96.28|42|2025-02-05|15/12/2024||2.69||15470000000|6860|1|2024-11-06|15/09/2024||2.49||15480000000|6860|1
2024-11-02 21:20:17|08776|10964|TSEM|17.51B|17510000000|15710|181311|72.45|46|2025-02-12|15/12/2024||2.06||1400000000|15710|1|2024-11-13|15/09/2024||2.01||1380000000|15710|1
2024-11-02 21:20:24|08777|1173975|VRDS|3.54B|3540000000|2440|24638|15.04|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-11-02 21:20:34|08778|1155712|YHNF|3.22B|3220000000|22260|10241|55.66|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
2024-11-02 21:20:45|08779|41603|AMMB|16.75B|16750000000|5.06|9409223|32.11|45|2024-11-21|15/09/2024||||1098000000|5.0599999427795|1|2024-08-20|15/06/2024|0.151|0.15|1150000000|1150000000|4.8899998664856|1
2024-11-02 21:20:57|08780|41692|AXIA|21.21B|21210000000|2.31|5459642|0.87|46|2025-02-20|15/12/2024||0.0293|||2.3099999427795|1|2024-11-28|15/09/2024||0.0193|||2.3099999427795|1
2024-11-02 21:21:12|08781|41604|CIMB|85.22B|85220000000|7.95|27820413|40.95|46|2025-02-27|15/12/2024||0.1683||5650000000|7.9499998092651|1|2024-11-28|15/09/2024||0.1759||4950000000|7.9499998092651|1
2024-11-02 21:21:22|08782|41698|DIAL|11.74B|11740000000|2.08|4886277|0|44|2024-11-12|15/09/2024|||||2.079999923706|1|2024-08-15|15/06/2024|0.025||810100000||2.539999961853|1
2024-11-02 21:21:38|08783|41693|CELC|39.54B|39540000000|3.37|4198413|-20.71|46|2025-01-22|15/12/2024||0.039|||3.3699998855591|1|2024-11-15|15/09/2024||0.039|||3.3699998855591|1
2024-11-02 21:21:49|08784|41626|GENT|15.17B|15170000000|3.94|7160272|-2.96|45|2024-11-21|15/09/2024|||||3.9400000572205|1|2024-08-29|15/06/2024|0.065|0.08|6860000000|6860000000|4.4400000572205|1
2024-11-02 21:22:02|08785|41655|GENM|12.75B|12750000000|2.25|9300927|-7.02|46|2025-02-27|15/12/2024||0.04||2930000000|2.25|1|2024-11-21|15/09/2024||0.04||2800000000|2.25|1
2024-11-02 21:22:14|08786|41625|HAPS|9.56B|9560000000|3.84|278572|-18.64|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
2024-11-02 21:22:28|08787|41667|HTHB|10.89B|10890000000|3.19|8635561|57.14|40|2024-11-05|15/09/2024|||||3.1900000572205|1|2024-08-06|15/06/2024|0.009|0.01|583800000|583800000|2.4800000190735|1
2024-11-02 21:22:41|08788|41685|HLBB|41.41B|41410000000|20.2|1913150|5.32|46|2025-03-04|15/12/2024||0.5463||1590000000|20.200000762939|1|2024-11-27|15/09/2024||0.5301||1550000000|20.200000762939|1
2024-11-02 21:22:51|08789|41606|HLCB|20.89B|20890000000|18.42|392867|5.26|0||
2024-11-02 21:23:05|08790|41678|IHHH|64.14B|64140000000|7.28|7664970|21.74|42|2025-02-27|15/12/2024||0.0762||5880000000|7.2800002098083|1|2024-11-28|15/09/2024||0.0521||5850000000|7.2800002098083|1
2024-11-02 21:23:19|08791|41615|IOIB|23.82B|23820000000|3.84|2000864|-2.29|46|2025-02-19|15/12/2024||0.046||2620000000|3.8399999141693|1|2024-11-20|15/09/2024||0.046||2620000000|3.8399999141693|1
2024-11-02 21:23:29|08792|41620|KLKK|23.9B|23900000000|21.8|552058|-1.27|46|2025-02-24|15/12/2024||0.3474||6050000000|21.799999237061|1|2024-11-26|15/09/2024||0.3743||6060000000|21.799999237061|1
2024-11-02 21:23:44|08793|41607|MBBM|125.5B|125500000000|10.4|13323919|15.3|46|2025-02-26|15/12/2024||0.2154||7540000000|10.39999961853|1|2024-11-20|15/09/2024||0.2095||7390000000|10.39999961853|1
2024-11-02 21:23:56|08794|41657|MAHB|17.45B|17450000000|10.46|1468095|43.09|46|2025-02-27|15/12/2024||0.1199||1530000000|10.460000038147|1|2024-11-27|15/09/2024||0.1175||1500000000|10.460000038147|1
2024-11-02 21:24:08|08795|41688|MXSC|28.28B|28280000000|3.61|3021175|-9.75|46|2025-02-20|15/12/2024||0.0411||2730000000|3.6099998950958|1|2024-11-04|15/09/2024||0.0414||2600000000|3.6099998950958|1
2024-11-02 21:24:21|08796|41632|MISC|33.7B|33700000000.000004|7.55|3882656|4.72|45|2024-11-26|15/09/2024|||||7.5500001907349|1|2024-08-23|15/06/2024|0.122||3330000000||8.5900001525879|1
2024-11-02 21:24:29|08797|950439|NESM|23.45B|23450000000|100|70394|-18.63|33|2024-10-24|15/09/2024|0.364|0.419|1450000000|1450000000|104.40000152588|1|2024-07-25|15/06/2024|0.399|0.33|1520000000|1520000000|121.80000305176|1
2024-11-02 21:24:40|08798|41669|PCGB|42.96B|42960000000|5.37|4171202|-24.68|46|2025-02-24|15/12/2024||0.065||7120000000|5.3699998855591|1|2024-11-20|15/09/2024||0.075||7120000000|5.3699998855591|1
2024-11-02 21:24:51|08799|41684|PETR|17.86B|17860000000|17.98|450694|-21.14|41|2024-11-21|15/09/2024|||||17.979999542236|1|2024-08-20|15/06/2024|0.283|0.27|9840000000|9840000000|19|1
2024-11-02 21:25:02|08800|41689|PGAS|34.47B|34470000000|17.42|646422|1.87|45|2024-11-18|15/09/2024|||||17.420000076294|1|2024-08-20|15/06/2024|0.238|0.24|1650000000|1650000000|18.159999847412|1
2024-11-02 21:25:14|08801|41635|PEPT|19.92B|19920000000|14|601539|-6.67|42|2024-11-26|15/09/2024|||||14|1|2024-08-29|15/06/2024|0.2115||1320000000||14.5|1
2024-11-02 21:25:23|08802|953641|PMET|38.56B|38560000000|4.68|7718364|-3.31|34|2025-02-21|15/12/2024||0.044|||4.6799998283386|1|2024-11-26|15/09/2024||0.0439|||4.6799998283386|1
2024-11-02 21:25:36|08803|41609|PUBM|86.57B|86570000000|4.46|32695834|6.95|45|2025-02-20|15/12/2024||0.0919||3560000000|4.460000038147|1|2024-11-27|15/09/2024||0.0897||3490000000|4.460000038147|1
2024-11-02 21:25:47|08804|41605|RHBC|27.86B|27860000000|6.39|9255070|14.31|46|2025-03-03|15/12/2024||0.162||2070000000|6.3899998664856|1|2024-11-26|15/09/2024||0.1678||2050000000|6.3899998664856|1
2024-11-02 21:25:58|08805|41637|SIME|16.02B|16020000000|2.35|12219472|2.62|46|2025-02-20|15/12/2024||0.0674||19150000000|2.3499999046326|1|2024-11-28|15/09/2024||0.0701||19910000000|2.3499999046326|1
2024-11-02 21:26:07|08806|1056019|SDGU|34.23B|34229999999.999996|4.95|2641263|16.32|32|2025-02-14|15/12/2024||0.0568|||4.9499998092651|1|2024-11-27|15/09/2024||0.0571|||4.9499998092651|1
2024-11-02 21:26:18|08807|41648|TENA|80.8B|80800000000|13.9|11249139|40.4|47|2025-02-26|15/12/2024||0.17||15110000000|13.89999961853|1|2024-11-28|15/09/2024||0.16||16370000000|13.89999961853|1
2024-11-02 21:26:28|08808|41651|TPGC|8.57B|8570000000|1.07|35446236|49.65|42|2024-12-17|15/11/2024||0.0052||903850000|1.0700000524521|1|2024-10-10|15/08/2024|0.00|0.001|835300000|725610000|1.0499999523163|1
2024-11-02 21:26:38|08809|24454|ARE|1.72B|1720000000|27.52|255930|161.85|45|2024-10-31|15/09/2024|0.85|0.7778|1280000000|1250000000|23.059999465942|1|2024-07-24|15/06/2024|-1.99|-2.36|853780000|1010000000|14.670000076294|1
2024-11-02 21:26:49|08810|24698|AC|26.13M|26130000|21.51|2559046|25.35|46|2025-02-14|15/12/2024||-0.1488||5130000000|21.510000228882|1|2024-11-01|15/09/2024|2.57|1.62|6110000000|6080000000|18.870000839233|1
2024-11-02 21:26:59|08811|24448|AGI|11.81B|11810000000|28.11|848808|59.63|43|2025-02-19|15/12/2024||0.2579||371880000|28.110000610352|1|2024-11-06|15/09/2024||0.2109||348340000|28.110000610352|1
2024-11-02 21:27:08|08812|24458|ATD|69.24B|69240000000|73.04|1584219|-6.36|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
2024-11-02 21:27:18|08813|24451|ALA|10.04B|10040000000|33.71|1023932|24.99|46|2025-02-27|15/12/2024||0.6673||3450000000|33.709999084473|1|2024-10-31|15/09/2024|0.14|0.0909|2760000000|3190000000|33.75|1
2024-11-02 21:27:30|08814|40471|AIF|2.42B|2420000000|52.75|59600|11.45|43|2025-02-20|15/12/2024||0.3625||138890000|52.75|1|2024-11-07|15/09/2024||0.2567||131190000|52.75|1
2024-11-02 21:27:40|08815|24455|ARX|13.73B|13730000000|23.16|2155054|0.78|46|2025-02-07|15/12/2024||0.532||1320000000|23.159999847412|1|2024-11-04|15/09/2024||0.3487||1100000000|23.159999847412|1
2024-11-02 21:27:50|08816|991199|ATZ|5.14B|5140000000|45.6|341786|112.98|34|2025-01-08|15/11/2024||0.6292||738330000|45.599998474121|1|2024-10-10|15/08/2024|0.21|0.1492|615660000|584010000|49.990001678467|1
2024-11-02 21:27:58|08817|977762|AX_pa|800.97M|800970000|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
2024-11-02 21:28:09|08818|24445|ACOx|5.39B|5390000000|47.66|187239|26.29|46|2025-02-27|15/12/2024||1.2||1330000000|47.659999847412|1|2024-11-14|15/09/2024||0.7107||1170000000|47.659999847412|1
2024-11-02 21:28:30|08819|24735|ATS|17.67M|17670000|42.59|312793|-7.03|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
2024-11-02 21:28:39|08820|978804|ACB|425.03M|425030000|7.75|563156|23.02|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
2024-11-02 21:28:48|08821|24750|BDGI|1.24B|1240000000|36.14|93411|-1.69|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
2024-11-02 21:28:57|08822|24477|BNS|89.65B|89650000000|72.44|4746403|23.03|47|2025-03-04|15/01/2025||1.69||8780000000|72.440002441406|1|2024-12-03|15/10/2024||1.59||8610000000|72.440002441406|1
2024-11-02 21:29:10|08823|24472|||||||46|2025-02-12|15/12/2024||0.0542||161740000|5.1100001335144|1|2024-11-14|15/09/2024||0.0008||148450000|5.1100001335144|1
2024-11-02 21:29:20|08824|24467|BBDb|10.24B|10240000000|103.67|336793|106.51|42|2025-02-06|15/12/2024||2.24||3340000000|103.66999816895|1|2024-11-07|15/09/2024||0.7663||1780000000|103.66999816895|1
2024-11-02 21:29:33|08825|42741|BLX|3.43B|3430000000|33.42|247023|16.41|45|2025-02-28|15/12/2024||0.5002||273510000|33.419998168945|1|2024-11-14|15/09/2024||-0.1462||166440000|33.419998168945|1
2024-11-02 21:29:42|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
2024-11-02 21:29:56|08827|24481|CAE|7.99B|7990000000|25.04|583088|-14.48|47|2025-02-07|15/12/2024||0.3084||1160000000|25.040000915527|1|2024-11-12|15/09/2024||0.187||1080000000|25.040000915527|1
2024-11-02 21:30:08|08828|24795|CF|964.31M|964310000|9.96|145939|34.78|45|2025-02-05|15/12/2024||0.2441||461560000|9.960000038147|1|2024-11-07|15/09/2024||0.21||439000000|9.960000038147|1
2024-11-02 21:30:18|08829|24497|CM|83.01B|83010000000|87.88|3679364|71.21|42|2025-02-20|15/01/2025||1.89||6570000000|87.879997253418|1|2024-12-05|15/10/2024||1.76||6380000000|87.879997253418|1
2024-11-02 21:30:27|08830|42760|CTC|8.63B|8630000000|231.75|362|-13.04|45|2025-02-13|15/12/2024||4.15||4560000000|231.75|1|2024-11-07|15/09/2024||3.02||4150000000|231.75|1
2024-11-02 21:30:38|08831|24509|CU|9.61B|9610000000|35.38|543693|14.17|46|2025-02-27|15/12/2024||0.7319||1040000000|35.380001068115|1|2024-11-14|15/09/2024||0.3439||918150000|35.380001068115|1
2024-11-02 21:30:49|08832|24513|CWB|5.5B|5500000000|56.89|349828|100.53|46|2025-02-27|15/01/2025||0.9055||304430000|56.889999389648|1|2024-12-06|15/10/2024||0.8716||302720000|56.889999389648|1
2024-11-02 21:30:59|08833|24486|CFP|2.02B|2020000000|17.07|245212|14.26|46|2025-02-20|15/12/2024||-0.6236||1190000000|17.069999694824|1|2024-10-25|15/09/2024|-1.65|-1.16|1200000000|1150000000|17.139999389648|1
2024-11-02 21:31:11|08834|24503|CPX|7.22B|7220000000|55.3|464872|42.71|46|2025-02-26|15/12/2024||0.8902||679770000|55.299999237061|1|2024-10-30|15/09/2024|1.32|0.9321|1030000000|635110000|50.409999847412|1
2024-11-02 21:31:22|08835|24505|CS|7.42B|7420000000|9.74|2260722|100.82|42|2025-02-12|15/12/2024||0.1101||542100000|9.7399997711182|1|2024-10-31|15/09/2024|0.03|0.0499|419400000|447150000|9.9099998474121|1
2024-11-02 21:31:33|08836|42771|CJT|2.23B|2230000000|138.07|47315|64.74|43|2025-02-20|15/12/2024||1.53||267220000|138.07000732422|1|2024-11-04|15/09/2024||1.12||247290000|138.07000732422|1
2024-11-02 21:31:44|08837|24781|CAS|1.08B|1080000000|10.73|205909|-8.53|46|2025-02-20|15/12/2024||0.2436||1180000000|10.729999542236|1|2024-11-07|15/09/2024||0.1604||1180000000|10.729999542236|1
2024-11-02 21:31:55|08838|24484|CCLb|14.56B|14560000000|81.85|286024|48.39|46|2025-02-21|15/12/2024||1.05||1770000000|81.849998474121|1|2024-11-13|15/09/2024||1.09||1840000000|81.849998474121|1
2024-11-02 21:32:04|08839|24495|CLS|11.4B|11400000000|98.01|721450|187.67|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
2024-11-02 21:32:17|08840|24512|CVE|40B|40000000000|21.89|5627554|-18.17|46|2025-02-12|15/12/2024||0.5179||14770000000|21.889999389648|1|2024-10-31|15/09/2024|0.42|0.4371|16560000000|14140000000|23.180000305176|1
2024-11-02 21:32:28|08841|24488|CG|1.92B|1920000000|9.1|863000|16.67|42|2025-02-21|15/12/2024||0.2206||284790000|9.1000003814697|1|2024-10-31|15/09/2024|0.18|0.1973|323900000|300120000|10.069999694824|1
2024-11-02 21:32:36|08842|42759|CGI|829.44M|829440000|39.76|3460|17.63|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
2024-11-02 21:32:50|08843|24506|CSH_u|4.26B|4260000000|15.56|371866|45.97|46|2025-02-27|15/12/2024||||241850000|15.560000419617|1|2024-11-14|15/09/2024||||231900000|15.560000419617|1
2024-11-02 21:33:04|08844|24483|CCA|2.91B|2910000000|69.25|62738|22.09|46|2025-01-09|15/11/2024||2.12||749160000|69.25|1|2024-10-31|15/08/2024|2.35|2.01|747750000|750260000|69.680000305176|1
2024-11-02 21:33:14|08845|24541|CIGI|10.72B|10720000000|212.5|61521|79.19|46|2025-02-06|15/12/2024||2.46||1430000000|212.5|1|2024-11-05|15/09/2024||1.5||1180000000|212.5|1
2024-11-02 21:33:25|08846|24510|CUF_u|2.14B|2140000000.0000002|11.74|1179860|0|0||
2024-11-02 21:33:38|08847|40463|CSU|90.23B|90230000000|4257.9|28643|49.25|46|2025-02-06|15/12/2024||22.16||2760000000|4257.8999023438|1|2024-11-08|15/09/2024||19.59||2570000000|4257.8999023438|1
2024-11-02 21:33:48|08848|1123081|CTS|579.48M|579480000|2.99|588613|-0.33|30|2025-03-05|15/12/2024||0.1544||679230000|2.9900000095367|1|2024-11-12|15/09/2024||0.0959||637630000|2.9900000095367|1
2024-11-02 21:33:58|08849|24493|CJRb|22.94M|22940000|0.12|598952|-80|39|2025-01-10|15/11/2024||0.1148||329740000|0.11999999731779|1|2024-10-25|15/08/2024|-0.02|-0.0678|269350000|283680000|0.15999999642372|1
2024-11-02 21:34:08|08850|24502|VRN|4.27B|4269999999.9999995|6.94|3533096|-40.07|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
2024-11-02 21:34:20|08851|977870|CRT_u|3.53B|3530000000|14.96|173366|9.68|35|2025-02-18|15/12/2024||||144370000|14.960000038147|1|2024-11-05|15/09/2024||||143500000|14.960000038147|1
2024-11-02 21:34:31|08852|24856|DSG|12.69B|12690000000|148.47|104151|48.16|45|2024-12-04|15/10/2024||0.5612||224100000|148.4700012207|1|2024-09-04|15/07/2024|0.5407|0.5281|220930000|218180000|135.05000305176|1
2024-11-02 21:34:38|08853|1162029|DCBO|2.04B|2040000000|67.54|34108|22.05|22|2024-11-08|15/09/2024||0.2213||54140000|67.540000915527|1|2024-08-08|15/06/2024|0.26|0.2|53050000|52310000|50.020000457764|1
2024-11-02 21:34:51|08854|24521|DOL|41.09B|41090000000|146.49|589180|52.77|46|2024-12-04|15/10/2024||0.985||1570000000|146.49000549316|1|2024-09-11|15/07/2024|1.02|0.9656|1560000000|1560000000|125.2799987793|1
2024-11-02 21:35:00|08855|42826|DIR_u|3.77B|3770000000|13|451409|4.75|40|2025-02-18|15/12/2024||||121000000|13|1|2024-11-05|15/09/2024||||117400000|13|1
2024-11-02 21:35:15|08856|24515|D_u|394.59M|394590000|20.82|30732|20.35|43|2024-05-02|15/03/2024||||49500000|18.629999160767|1|2024-02-15|15/12/2023|||46480000|49900000|17.89999961853|1
2024-11-02 21:35:26|08857|24522|DPM|2.48B|2480000000|13.84|409425|45.07|34|2025-02-13|15/12/2024||0.4051||177910000|13.840000152588|1|2024-11-05|15/09/2024||0.2876||135500000|13.840000152588|1
2024-11-02 21:35:34|08858|991134|ECN|626.9M|626900000|2.23|197174|2.76|29|2025-02-26|15/12/2024||0.0469||57920000|2.2300000190735|1|2024-11-07|15/09/2024||0.044||58370000|2.2300000190735|1
2024-11-02 21:35:50|08859|40485|EFN|11.55B|11550000000|28.53|496736|47.29|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
2024-11-02 21:36:00|08860|24528|EMA|14.91B|14910000000|50.93|1282642|5.21|46|2025-02-25|15/12/2024||0.7895||1950000000|50.930000305176|1|2024-11-08|15/09/2024||0.7814||1960000000|50.930000305176|1
2024-11-02 21:36:12|08861|24529|EMPa|9.5B|9500000000|39.98|402058|0.88|43|2024-12-12|15/10/2024||0.6683||7860000000|39.979999542236|1|2024-09-12|15/07/2024|0.9|0.87|8140000000|8050000000|38.470001220703|1
2024-11-02 21:36:22|08862|24524|EDR|1.67B|1670000000|6.79|811660|139.08|40|2025-03-03|15/12/2024||0.0003||57570000|6.789999961853|1|2024-11-05|15/09/2024||-0.0028||51570000|6.789999961853|1
2024-11-02 21:36:32|08863|24531|ERF|5.47B|5470000000|26.78|621363|10.89|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2024-11-02 21:36:40|08864|951615|EQX|3.42B|3420000000|7.55|822082|21.19|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
2024-11-02 21:36:57|08865|42842|EQB|4.08B|4080000000|106.23|54635|46.46|46|2024-12-04|15/12/2024||2.95||322450000|106.23000335693|1|2024-08-28|15/09/2024|2.96|2.9|327240000|321540000|97.690002441406|1
2024-11-02 21:37:06|08866|1096521|ERO|2.66B|2660000000|25.74|261370|38.39|20|2024-11-05|15/09/2024||0.2611||142450000|25.739999771118|1|2024-08-01|15/06/2024|0.18|0.1687|117100000|117620000|27|1
2024-11-02 21:37:22|08867|40486|EIF|2.6B|2600000000|54.55|94065|22.81|46|2025-02-19|15/12/2024||0.9314||729260000|54.549999237061|1|2024-11-07|15/09/2024||1.2||743050000|54.549999237061|1
2024-11-02 21:37:46|08868|24543|FTT|5.71B|5710000000|41.38|314186|9.27|46|2025-02-11|15/12/2024||1.02||2540000000|41.380001068115|1|2024-11-12|15/09/2024||1.04||2560000000|41.380001068115|1
2024-11-02 21:37:57|08869|24537|0P6E|15.07B|15070000000|18.21|1950165|15.84|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
2024-11-02 21:38:08|08870|24544|FVI|2.15B|2150000000|6.85|833530|76.09|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
2024-11-02 21:38:19|08871|24538|FNV|35.39B|35390000000|183.87|287180|9.61|46|2025-03-05|15/12/2024||0.9395||311450000|183.86999511719|1|2024-11-06|15/09/2024||0.8374||285190000|183.86999511719|1
2024-11-02 21:38:31|08872|24689|WN|14.45M|14450000|222.4|135062|41.03|46|2025-03-04|15/12/2024||3.05||15170000000|222.39999389648|1|2024-11-19|15/09/2024||3.56||18850000000|222.39999389648|1
2024-11-02 21:38:48|08873|40487|GEI|3.74B|3740000000|22.95|655848|9.39|46|2025-02-25|15/12/2024||0.316||3390000000|22.950000762939|1|2024-10-29|15/09/2024|0.33|0.3359|2900000000|3390000000|23.420000076294|1
2024-11-02 21:38:58|08874|24550|GIL|10.7B|10700000000|69.29|451097|55.95|38|2025-02-20|15/12/2024||0.8082||811100000|69.290000915527|1|2024-10-31|15/09/2024|0.85|0.8446|891100000|883310000|67.269996643066|1
2024-11-02 21:39:10|08875|42830|GSY|2.93B|2930000000|174.61|55469|49.65|45|2025-02-12|15/12/2024||4.51||409300000|174.61000061035|1|2024-11-07|15/09/2024||4.12||389010000|174.61000061035|1
2024-11-02 21:39:21|08876|24553|GWO|43.64B|43640000000|46.86|2952273|19.42|46|2025-02-06|15/12/2024||1.08|||46.860000610352|1|2024-11-06|15/09/2024||1.07|||46.860000610352|1
2024-11-02 21:39:32|08877|24556|HR_u|2.93B|2930000000|10.46|451100|14.57|43|2024-11-12|15/09/2024|||||10.460000038147|1|2024-08-14|15/06/2024|||204780000||9.6099996566772|1
2024-11-02 21:39:43|08878|24555|HCG|1.69B|1690000000|44.26|139062|0|41|2023-11-09|15/09/2023||1.55||151600000|44.259998321533|1|2023-08-03|15/06/2023|1.57|1.23|133860000|136390000|43.040000915527|1
2024-11-02 21:39:53|08879|24554|HBM|4.98B|4980000000|12.64|1710968|96.58|47|2025-02-20|15/12/2024||0.2481||643270000|12.640000343323|1|2024-11-13|15/09/2024||0.0446||454470000|12.640000343323|1
2024-11-02 21:40:06|08880|960802|H|26.81B|26810000000|44.72|1117328|18.94|37|2025-02-20|15/12/2024||0.3372||1970000000|44.720001220703|1|2024-11-07|15/09/2024||0.5921||2020000000|44.720001220703|1
2024-11-02 21:40:16|08881|24559|IAG|10.72B|10720000000|114.19|301241|37.31|47|2025-02-12|15/12/2024||2.66|||114.19000244141|1|2024-11-05|15/09/2024||2.61|||114.19000244141|1
2024-11-02 21:40:30|08882|24562|IMG|4.32B|4320000000|7.56|1902084|116.62|46|2025-02-19|15/12/2024||0.12||526070000|7.5599999427795|1|2024-11-07|15/09/2024||0.102||438910000|7.5599999427795|1
2024-11-02 21:40:46|08883|24561|IGM|10B|10000000000|42.25|230286|28.73|46|2025-02-06|15/12/2024||1.01||846000000|42.25|1|2024-11-07|15/09/2024||0.9969||839000000|42.25|1
2024-11-02 21:40:58|08884|24956|INE|1.81B|1810000000|8.92|482840|-8.32|46|2025-02-19|15/12/2024||-0.0388||262420000|8.920000076294|1|2024-11-06|15/09/2024||0.0124||265050000|8.920000076294|1
2024-11-02 21:41:08|08885|24560|IFC|48.01B|48010000000|269.16|274618|34.18|46|2025-02-11|15/12/2024||4.07||5920000000|269.16000366211|1|2024-11-05|15/09/2024||-0.0602||6220000000|269.16000366211|1
2024-11-02 21:41:17|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
2024-11-02 21:41:26|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
2024-11-02 21:41:40|08888|42920|IVN|25.32B|25320000000|18.74|2082539|82.12|44|2025-02-19|15/12/2024||0.1251||125050000|18.739999771118|1|2024-10-30|15/09/2024|0.09|0.0898|827890000|88030000|19.75|1
2024-11-02 21:41:50|08889|1029161|JWEL|1.37B|1370000000|32.92|41936|40.32|32|2025-02-20|15/12/2024||0.8559||254930000|32.919998168945|1|2024-11-07|15/09/2024||0.3844||173340000|32.919998168945|1
2024-11-02 21:41:59|08890|980227|KNT|2.24B|2240000000|9.43|831892|89.74|31|2024-11-14|15/09/2024||0.1811||90100000|9.4300003051758|1|2024-08-13|15/06/2024|0.03|0.02|47800000|47860000|7.0700001716614|1
2024-11-02 21:42:21|08891|24570|KEY|9.84B|9840000000|42.96|1058150|31.02|46|2025-02-12|15/12/2024||0.5376||1730000000|42.959999084473|1|2024-11-05|15/09/2024||0.5822||1760000000|42.959999084473|1
2024-11-02 21:42:34|08892|959119|KXS|4.66B|4660000000|166|84202|15.53|35|2025-02-26|15/12/2024||0.6324||126770000|166|1|2024-10-30|15/09/2024|0.7896|0.6008|121530000|122720000|157|1
2024-11-02 21:42:43|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
2024-11-02 21:42:55|08894|24573|LB|1.15B|1150000000|26.25|304580|0.85|46|2025-02-26|15/01/2025||0.8141||261040000|26.25|1|2024-12-06|15/10/2024||0.8681||255850000|26.25|1
2024-11-02 21:43:09|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
2024-11-02 21:43:23|08896|24576|LNR|3.49B|3490000000|56.61|116126|-6.8|46|2025-03-05|15/12/2024||2.13||2610000000|56.610000610352|1|2024-11-12|15/09/2024||2.41||2660000000|56.610000610352|1
2024-11-02 21:43:30|08897|42940|LAAC|819.3M|819300000|5.06|359925|-47.51|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
2024-11-02 21:43:40|08898|24572|L|53.76B|53760000000|177.41|320803|50.6|46|2025-02-20|15/12/2024||2.22||15050000000|177.41000366211|1|2024-11-13|15/09/2024||2.45||18740000000|177.41000366211|1
2024-11-02 21:43:51|08899|24578|LUN|10.63B|10630000000|13.68|2468685|51.83|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
2024-11-02 21:44:04|08900|24584|MFI|2.63B|2630000000|21.34|203203|-15.59|45|2025-02-20|15/12/2024||0.2775||1250000000|21.340000152588|1|2024-11-13|15/09/2024||0.2375||1260000000|21.340000152588|1
2024-11-02 21:44:15|08901|25012|MRE|792.41M|792410000|10.71|116227|-8.54|46|2025-02-27|15/12/2024||0.542||1290000000|10.710000038147|1|2024-11-13|15/09/2024||0.515||1270000000|10.710000038147|1
2024-11-02 21:44:26|08902|24582|MEG|547.26K|547260|25.15|1571204|-10.56|46|2025-02-27|15/12/2024||0.6578||1330000000|25.14999961853|1|2024-11-05|15/09/2024||0.7028||1280000000|25.14999961853|1
2024-11-02 21:44:38|08903|24591|MX|3.68B|3680000000|54.58|130940|-9.12|46|2025-01-29|15/12/2024||0.9379||1040000000|54.580001831055|1|2024-11-06|15/09/2024||0.5523||855850000|54.580001831055|1
2024-11-02 21:44:49|08904|42985|MTY|1.07B|1070000000.0000001|45.42|43304|-15.2|38|2025-02-13|15/11/2024||0.78||267100000|45.419998168945|1|2024-10-11|15/08/2024|1.46|1.09|292750000|296880000|46.439998626709|1
2024-11-02 21:45:01|08905|24590|MTL|1.34B|1340000000|15.28|245865|13.19|46|2025-02-05|15/12/2024||0.3379||519530000|15.279999732971|1|2024-10-24|15/09/2024|0.41|0.3604|532000000|523680000|14.189999580383|1
2024-11-02 21:45:12|08906|24592|NA|45B|45000000000|132.14|1720445|49.33|46|2025-02-26|15/01/2025||2.63||3000000000|132.13999938965|1|2024-12-04|15/10/2024||2.55||2920000000|132.13999938965|1
2024-11-02 21:45:22|08907|49233|NXE|5.7B|5700000000|10.09|1633772|17.19|34|2025-02-21|15/12/2024||-0.0444|||10.090000152588|1|2024-11-08|15/09/2024||-0.0429|||10.090000152588|1
2024-11-02 21:45:33|08908|42990|NFI|1.20B|1200000000|15.59|292942|17.66|40|2025-02-26|15/12/2024||0.1575||943530000|15.590000152588|1|2024-11-06|15/09/2024||0.0586||819920000|15.590000152588|1
2024-11-02 21:45:43|08909|24600|NPI|5.36B|5360000000|20.75|1562553|-3.85|46|2025-02-21|15/12/2024||0.3969||601210000|20.75|1|2024-11-13|15/09/2024||0.154||499730000|20.75|1
2024-11-02 21:45:54|08910|24606|OGC|2.75B|2750000000|3.89|1599618|69.13|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
2024-11-02 21:46:06|08911|960813|OGI|261.69M|261690000|2.41|252362|57.52|37|2025-01-14|15/11/2024||-0.0187||45760000|2.4100000858307|1|2024-11-27|15/08/2024||-0.0349||44480000|2.4100000858307|1
2024-11-02 21:46:15|08912|42743|OSK|1.87B|1870000000|4.9|2931811|84.21|34|2025-03-05|15/12/2024||-0.01||0.00|4.9000000953674|1|2024-11-06|15/09/2024||-0.01||0.00|4.9000000953674|1
2024-11-02 21:46:29|08913|40498|PXT|1.29B|1290000000|12.86|1121375|-53.1|42|2025-02-26|15/12/2024||1.31|||12.859999656677|1|2024-11-05|15/09/2024||1.28|||12.859999656677|1
2024-11-02 21:46:43|08914|24618|PKI|5.73B|5730000000|32.96|558284|-22.45|46|2025-02-27|15/12/2024||0.7599||7910000000|32.959999084473|1|2024-10-30|15/09/2024|0.6|0.6059|7130000000|7680000000|33.619998931885|1
2024-11-02 21:46:58|08915|24623|POW|28.54B|28540000000|44.37|2786826|28.02|46|2024-11-12|15/09/2024||1.15||3770000000|44.369998931885|1|2024-08-08|15/06/2024|1.17|1.13|4570000000|3630000000|36.459999084473|1
2024-11-02 21:47:08|08916|943642|PSK|6.5B|6500000000|27.22|353087|8.84|40|2025-02-10|15/12/2024||0.4052||121000000|27.219999313354|1|2024-10-28|15/09/2024|0.2|0.36|117300000|106000000|28.040000915527|1
2024-11-02 21:47:18|08917|25066|PBH|3.83B|3830000000|86.33|47005|-4.11|46|2024-11-06|15/09/2024||1.43||1740000000|86.330001831055|1|2024-08-08|15/06/2024|1.28|1.3|1700000000|1700000000|87.419998168945|1
2024-11-02 21:47:27|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
2024-11-02 21:47:38|08919|24632|QBRb|8.13B|8130000000.000001|34.59|810080|14.99|47|2025-02-20|15/12/2024||0.738||1510000000|34.590000152588|1|2024-11-07|15/09/2024||0.8198||1410000000|34.590000152588|1
2024-11-02 21:47:47|08920|1029163|REAL|543.17M|543170000|7.35|96155|48.19|27|2025-01-30|15/12/2024||0.02||12660000|7.3499999046326|1|2024-11-21|15/09/2024||0.008||12920000|7.3499999046326|1
2024-11-02 21:47:57|08921|43058|RCH|2.06B|2060000000|36.96|54482|-12.21|37|2025-01-16|15/11/2024||0.435||463680000|36.959999084473|1|2024-10-10|15/08/2024|0.41|0.435|467700000|468700000|39.840000152588|1
2024-11-02 21:48:15|08922|24642|RUS|2.23B|2230000000|38.8|177116|6.36|46|2025-02-06|15/12/2024||0.796||1100000000|38.799999237061|1|2024-11-06|15/09/2024||0.616||1110000000|38.799999237061|1
2024-11-02 21:48:26|08923|24645|SAP|11.4B|11400000000|26.86|504896|-6.08|47|2025-02-06|15/12/2024||0.4581||4730000000|26.860000610352|1|2024-11-07|15/09/2024||0.3826||4590000000|26.860000610352|1
2024-11-02 21:48:37|08924|25146|SEA|2.16B|2160000000|23.89|78882|54.23|43|2024-11-11|15/09/2024||-0.04|||23.889999389648|1|2024-08-13|15/06/2024|0.51|-0.04|||22.680000305176|1
2024-11-02 21:48:48|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
2024-11-02 21:48:59|08926|24988|SIA|1.41B|1410000000|17.06|229839|60.94|46|2025-02-25|15/12/2024||||232500000|17.059999465942|1|2024-11-11|15/09/2024||||210200000|17.059999465942|1
2024-11-02 21:49:10|08927|24659|SVM|1.39B|1390000000|6.41|587535|111.55|46|2025-02-06|15/12/2024||0.1027||83610000|6.4099998474121|1|2024-11-07|15/09/2024||0.084||71740000|6.4099998474121|1
2024-11-02 21:49:19|08928|978638|SIL|2.02B|2020000000|13.62|411320|99.12|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
2024-11-02 21:49:28|08929|978227|ZZZ|1.19B|1190000000|34.99|256027|59.34|35|2025-03-04|15/12/2024||0.67||265940000|34.990001678467|1|2024-11-01|15/09/2024||0.81||268540000|34.990001678467|1
2024-11-02 21:49:38|08930|24654|ATRL|11.88B|11880000000|67.96|358326|74.93|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
2024-11-02 21:49:47|08931|958361|TOY|3.15B|3150000000|30.74|72500|-9.59|33|2025-03-05|15/12/2024||0.6825||674700000|30.739999771118|1|2024-10-30|15/09/2024|1.6|1.63|922700000|868940000|32.159999847412|1
2024-11-02 21:49:59|08932|24657|STN|12.98B|12980000000|113.77|296948|32.58|47|2025-02-19|15/12/2024||0.9729||1430000000|113.76999664307|1|2024-11-07|15/09/2024||1.25||1520000000|113.76999664307|1
2024-11-02 21:50:11|08933|1055997|STLC|3.73B|3730000000|68.42|305233|86.81|32|2025-02-19|15/12/2024||0.4612||659120000|68.419998168945|1|2024-11-13|15/09/2024||0.2221||648330000|68.419998168945|1
2024-11-02 21:50:24|08934|43085|SJ|4.88B|4880000000|86.99|140473|17.08|44|2025-02-27|15/12/2024||0.9308||742690000|86.98999786377|1|2024-11-06|15/09/2024||1.72||1010000000|86.98999786377|1
2024-11-02 21:50:34|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
2024-11-02 21:50:44|08936|24651|SLF|44.75B|44750000000|77.63|2038421|18.99|47|2025-02-12|15/12/2024||1.74|||77.629997253418|1|2024-11-04|15/09/2024||1.69|||77.629997253418|1
2024-11-02 21:50:56|08937|31160|SOY|1.13B|1130000000|9.54|45899|78.99|46|2025-02-26|15/12/2024||0.05||193340000|9.539999961853|1|2024-11-05|15/09/2024||0.0217||173270000|9.539999961853|1
2024-11-02 21:51:08|08938|24655|SPB|1.64B|1640000000|6.59|979542|-33.37|45|2024-11-06|15/09/2024||-0.3203||559140000|6.5900001525879|1|2024-08-13|15/06/2024|-0.2739|-0.1577|579100000|777980000|7.7600002288818|1
2024-11-02 21:51:18|08939|24671|TFII|1.11M|1110000|184.3|146896|19.12|46|2025-02-10|15/12/2024||1.68||2220000000|184.30000305176|1|2024-10-21|15/09/2024|1.6|1.76|2180000000|2260000000|189.94999694824|1
2024-11-02 21:51:28|08940|24692|X|12.09B|12090000000|43.52|345152|50.8|46|2025-02-10|15/12/2024||0.4198||363720000|43.520000457764|1|2024-10-30|15/09/2024|0.41|0.3893|353800000|350320000|43.840000152588|1
2024-11-02 21:51:43|08941|25220|TXG|2.58B|2580000000|30.05|275622|128.17|42|2025-02-19|15/12/2024||0.2299||184280000|30.049999237061|1|2024-11-06|15/09/2024||0.6006||307000000|30.049999237061|1
2024-11-02 21:51:58|08942|24675|TIH|10.13B|10130000000|123.66|105350|13.78|46|2025-02-18|15/12/2024||1.85||1270000000|123.66000366211|1|2024-11-04|15/09/2024||1.68||1260000000|123.66000366211|1
2024-11-02 21:52:08|08943|24668|TD|134.19B|134190000000|76.76|8115934|-3.82|47|2025-02-27|15/01/2025||2.02||13190000000|76.76000213623|1|2024-12-05|15/10/2024||1.84||12700000000|76.76000213623|1
2024-11-02 21:52:24|08944|24678|TOU|23.59B|23590000000|63.53|3001508|-13.33|45|2024-11-04|15/09/2024||0.8204||1450000000|63.529998779297|1|2024-07-31|15/06/2024|0.72|0.85|1410000000|1310000000|59.180000305176|1
2024-11-02 21:52:33|08945|43104|RNW|3.91B|3910000000|12.48|550083|0|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
2024-11-02 21:52:42|08946|1011025|TSU|1.99B|1990000000|41.83|71057|32.84|32|2025-02-06|15/12/2024||0.6499||837790000|41.830001831055|1|2024-11-07|15/09/2024||0.6695||821210000|41.830001831055|1
2024-11-02 21:52:52|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
2024-11-02 21:53:03|08948|24682|VET|2.01B|2009999999.9999998|12.93|782947|-34.8|46|2024-11-06|15/09/2024||0.45||499050000|12.930000305176|1|2024-07-31|15/06/2024|-0.52|0.5|478930000|515750000|14.270000457764|1
2024-11-02 21:53:11|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
2024-11-02 21:53:19|08950|976223|WELL|1.09B|1090000000|4.39|593278|14.03|30|2024-11-07|15/09/2024||0.055||247820000|4.3899998664856|1|2024-08-14|15/06/2024|0.05|0.0524|243150000|236590000|4.6399998664856|1
2024-11-02 21:53:32|08951|43141|WDO|1.81B|1810000000|12.06|498873|61.88|39|2025-02-20|15/12/2024||0.3025||157380000|12.060000419617|1|2024-11-06|15/09/2024||0.2307||150040000|12.060000419617|1
2024-11-02 21:53:43|08952|24686|WFG|10.3B|10300000000|128.35|145084|28.5|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
2024-11-02 21:53:53|08953|25241|WCP|6B|6000000000|10.2|2498353|-5.56|46|2025-02-19|15/12/2024||0.283||831980000|10.199999809265|1|2024-10-23|15/09/2024|0.46|0.3667|890900000|828230000|10.489999771118|1
2024-11-02 21:54:02|08954|43147|WPK|3.16B|3160000000|50.06|40010|29.55|41|2025-03-04|15/12/2024||0.6524||291490000|50.060001373291|1|2024-10-24|15/09/2024|0.61|0.619|285470000|282230000|46.090000152588|1
2024-11-02 21:54:10|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
2024-11-02 21:54:21|08956|24919|WSP|31.27B|31270000000|250.77|194643|36.13|46|2025-02-26|15/12/2024||2.3||3210000000|250.77000427246|1|2024-11-06|15/09/2024||2.24||2980000000|250.77000427246|1
2024-11-02 21:54:30|08957|951635|WEED|637.34M|637340000|6.79|1354367|-16.17|39|2025-02-06|15/12/2024||-0.4597||72990000|6.789999961853|1|2024-11-08|15/09/2024||-0.4985||64200000|6.789999961853|1
2024-11-02 21:54:39|08958|1055210|GOLD|33.32B|33320000000|19.05|20007054|18.69|34|2025-02-12|15/12/2024||0.4786||4260000000|26.60000038147|1|2024-11-07|15/09/2024||0.3101||3460000000|26.60000038147|1
2024-11-02 21:54:49|08959|24589|MRU|18.46B|18460000000|82.91|461611|13.93|46|2025-02-04|15/12/2024||1.1||5080000000|82.910003662109|1|2024-11-20|15/09/2024||0.9857||4850000000|82.910003662109|1
2024-11-02 21:55:01|08960|24473|BMO|92.39B|92390000000|126.65|3148384|17.32|47|2025-03-04|15/01/2025||2.56||8460000000|126.65000152588|1|2024-12-05|15/10/2024||2.48||8360000000|126.65000152588|1
2024-11-02 21:55:11|08961|24453|AQN|5.09B|5090000000|6.64|3324353|-14.1|45|2025-02-27|15/12/2024||0.1194||669460000|6.6399998664856|1|2024-11-07|15/09/2024||0.0956||620460000|6.6399998664856|1
2024-11-02 21:55:27|08962|24469|BCE|40.88B|40880000000|44.81|2933998|-16.54|47|2025-02-06|15/12/2024||0.7193||6460000000|44.810001373291|1|2024-11-07|15/09/2024||0.7666||6000000000|44.810001373291|1
2024-11-02 21:55:37|08963|24520|DNN|2.6B|2600000000|2.91|2559474|29.33|45|2024-11-07|15/09/2024||-0.0178||1100000|2.9100000858307|1|2024-08-08|15/06/2024|-0.02|-0.015|1330000|1100000|2.079999923706|1
2024-11-02 21:55:48|08964|25153|SII|1.57B|1570000000|61.97|24271|50.6|46|2025-02-21|15/12/2024||0.51|||61.970001220703|1|2024-11-06|15/09/2024||0.44||43800000|61.970001220703|1
2024-11-02 21:55:56|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
2024-11-02 21:56:05|08966|24498|CNQ|99.75B|99750000000|47.28|12940878|1.35|47|2025-02-27|15/12/2024||0.8872||8900000000|47.279998779297|1|2024-10-31|15/09/2024|0.97|0.909|8890000000|9050000000|47.5|1
2024-11-02 21:56:17|08967|1164007|DND|1.31B|1310000000|19.51|116521|100.72|24|2025-02-18|15/12/2024||-0.1725||118730000|19.510000228882|1|2024-11-07|15/09/2024||-0.1433||119900000|19.510000228882|1
2024-11-02 21:56:29|08968|42839|ENGH|1.69B|1690000000|30.45|75194|-8.42|42|2024-12-12|15/10/2024||0.36||134390000|30.450000762939|1|2024-09-05|15/07/2024|0.37|0.3567|130500000|129700000|28.950000762939|1
2024-11-02 21:56:38|08969|24536|FFH|41.52B|41520000000|1888.04|38321|63.36|37|2025-02-13|15/12/2024||42.91||7250000000|1888.0400390625|1|2024-10-31|15/09/2024|42.62|37.1|8300000000|7870000000|1752.5799560547|1
2024-11-02 21:56:51|08970|24952|IFP|1.02B|1020000000|19.92|147233|8.91|45|2025-02-06|15/12/2024||-1.14||682700000|19.920000076294|1|2024-11-06|15/09/2024||-1.47||688350000|19.920000076294|1
2024-11-02 21:57:02|08971|24575|LIF|1.96B|1960000000|30.64|248215|-1.42|45|2024-11-05|15/09/2024||0.682|||30.639999389648|1|2024-08-06|15/06/2024|0.78|0.794|53130000|54100000|30.639999389648|1
2024-11-02 21:57:12|08972|1123415|LSPD|3.16B|3160000000|20.77|548795|4.63|23|2025-01-30|15/12/2024||0.0995||283260000|20.770000457764|1|2024-11-07|15/09/2024||0.1073||274410000|20.770000457764|1
2024-11-02 21:57:20|08973|1166355|NVEI|6.67B|6670000000|46.96|68643|128.74|19|2025-03-05|15/12/2024||0.5763||369650000|46.959999084473|1|2024-11-05|15/09/2024||0.4892||338690000|46.959999084473|1
2024-11-02 21:57:30|08974|24605|ONEX|7.45B|7450000000|100.74|97503|24.37|45|2024-11-08|15/09/2024||-7.10|||100.73999786377|1|2024-08-08|15/06/2024||-1.40|||87.910003662109|1
2024-11-02 21:57:41|08975|24608|OTEX|10.59B|10590000000|40.4|674965|-14.71|46|2025-01-30|15/12/2024||1.36||1910000000|40.400001525879|1|2024-10-31|15/09/2024|1.3|1.12|1770000000|1780000000|46.990001678467|1
2024-11-02 21:57:51|08976|24680|TRP|67.06B|67060000000|64.61|6163405|29.82|47|2025-02-13|15/12/2024||0.9992||4320000000|64.610000610352|1|2024-11-07|15/09/2024||0.958||3960000000|64.610000610352|1
2024-11-02 21:58:01|08977|24603|NWC|2.53B|2530000000|53.05|83982|47.08|33|2024-12-04|15/10/2024||0.845||640400000|53.049999237061|1|2024-09-04|15/07/2024|0.8047|0.755|646500000|646250000|45.680000305176|1
2024-11-02 21:58:15|08978|24679|TRI|103.52B|103520000000|230.12|300134|31.96|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
2024-11-02 21:58:25|08979|43109|TCN|4.54B|4540000000|15.34|697963|59.79|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
2024-11-02 21:58:36|08980|24691|WTE|1.42B|1420000000|23.05|85536|-4.95|45|2024-11-04|15/09/2024||0.5||96100000|23.049999237061|1|2024-08-07|15/06/2024|0.56|0.42|105620000|91700000|22.690000534058|1
2024-11-02 21:58:45|08981|998086|GOOS|942.48M|942480000|9.74|707382|-5.16|33|2025-01-30|15/12/2024||1.62||634840000|13.590000152588|1|2024-11-07|15/09/2024||-0.0529||258770000|13.590000152588|1
2024-11-02 21:58:55|08982|1055239|BB|1.87B|1870000000|3.16|2049908|-37.8|33|2024-12-19|15/11/2024||-0.0216||204010000|3.1600000858307|1|2024-09-26|15/08/2024|0.00|-0.0379|195530000|188780000|3.2300000190735|1
2024-11-02 21:59:06|08983|24470|BEI_u|3.83B|3830000000|71.11|154484|2.3|46|2025-02-20|15/12/2024||||155300000|71.110000610352|1|2024-11-05|15/09/2024||||152750000|71.110000610352|1
2024-11-02 21:59:16|08984|24777|BYD|4.65B|4650000000|216.75|62559|-10.06|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2024-11-02 21:59:28|08985|985736|||||||34|2025-01-31|15/12/2024||0.14||4470000000|31.340000152588|1|2024-11-08|15/09/2024||0.1||4470000000|31.340000152588|1
2024-11-02 21:59:39|08986|42747|BIP_u|22.25B|22250000000|47.66|452606|27.5|45|2025-01-29|15/12/2024||0.2757||3310000000|47.659999847412|1|2024-11-06|15/09/2024||0.2272||3280000000|47.659999847412|1
2024-11-02 21:59:45|08987|1177000|BPYPM|||25|3089|36.84}|0||
2024-11-02 21:59:51|08988|977801|BEP_pg|17.05B|17050000000|24.16|4602|32.82|0||
2024-11-02 22:00:02|08989|24482|CAR_u|7.7B|7700000000|45.55|396625|3.64|46|2025-02-20|15/12/2024||||276100000|45.549999237061|1|2024-11-07|15/09/2024||||281050000|45.549999237061|1
2024-11-02 22:00:14|08990|1055219|CNI|94.94B|94940000000|150.98|1158069|0.9|34|2025-01-28|15/12/2024||2.11||4580000000|150.97999572754|1|2024-10-22|15/09/2024|1.72|1.7|4110000000|4080000000|155.35000610352|1
2024-11-02 22:00:26|08991|24501|CP|100.39B|100390000000|107.56|1316812|6.71|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
2024-11-02 22:00:36|08992|42784|CHP_u|4.61B|4610000000|14.07|360911|7.49|41|2025-02-12|15/12/2024||||361390000|14.069999694824|1|2024-11-06|15/09/2024||||359340000|14.069999694824|1
2024-11-02 22:00:47|08993|24822|CRR_u|2.68B|2680000000|14.62|199321|10.17|38|2025-02-19|15/12/2024||||120540000|14.619999885559|1|2024-11-06|15/09/2024||||119270000|14.619999885559|1
2024-11-02 22:00:58|08994|24527|ELD|4.66B|4660000000|22.81|358646|51.86|45|2025-02-20|15/12/2024||0.4971||395840000|22.809999465942|1|2024-10-31|15/09/2024|0.35|0.3337|331800000|352040000|24.989999771118|1
2024-11-02 22:01:09|08995|24534|FCR_u|3.73B|3730000000|17.58|324267|25.21|46|2025-02-11|15/12/2024||||179710000|17.579999923706|1|2024-10-29|15/09/2024|0.38||174000000|176840000|18.120000839233|1
2024-11-02 22:01:22|08996|953907|FSV|11.79B|11790000000|261.28|84177|30.33|39|2025-02-11|15/12/2024||1.36||1320000000|261.2799987793|1|2024-10-24|15/09/2024|1.63|1.42|1400000000|1320000000|255.55999755859|1
2024-11-02 22:01:33|08997|24564|IMO|120.86K|120860|98.57|1042665|22.51|47|2025-01-31|15/12/2024||2.11||14140000000|98.569999694824|1|2024-11-01|15/09/2024|2.33|2.06|13260000000|14200000000|103.90000152588|1
2024-11-02 22:01:43|08998|40490|||||||42|2024-11-04|15/09/2024||||62550000|11.079999923706|1|2024-08-06|15/06/2024|||61790000|62150000|12.510000228882|1
2024-11-02 22:01:57|08999|24969|KMP_u|2.27B|2270000000|18.45|267149|10.15|46|2025-02-12|15/12/2024||||93450000|18.450000762939|1|2024-11-06|15/09/2024||||94150000|18.450000762939|1
2024-11-02 22:02:06|09000|1055235|MFC|72.34B|72340000000|41.13|6631380|63.34|34|2025-02-19|15/12/2024||0.933||2091000000|41.130001068115|1|2024-11-06|15/09/2024||0.9383||2067000000|41.130001068115|1
2024-11-02 22:02:29|09001|25045|NWH_u|1.25B|1250000000|5.06|917926|12.44|45|2024-11-14|15/09/2024|||||5.0599999427795|1|2024-08-13|15/06/2024|-0.4945||119140000||4.9800000190735|1
2024-11-02 22:02:40|09002|941685|OR|5.3B|5300000000|28.46|315386|64.41|40|2025-02-19|15/12/2024||0.1829||70970000|28.459999084473|1|2024-11-06|15/09/2024||0.1394||59940000|28.459999084473|1
2024-11-02 22:02:49|09003|24624|PPL|33.71B|33710000000|58.07|2700948|33.13|46|2025-02-20|15/12/2024||0.8489||2120000000|58.069999694824|1|2024-11-05|15/09/2024||0.7245||2060000000|58.069999694824|1
2024-11-02 22:03:02|09004|24468|PRMW|5.94B|5940000000|37.02|141251|85.66|50|2025-02-20|15/12/2024||0.2249||454700000|37.020000457764|1|2024-11-07|15/09/2024||0.3022||491230000|37.020000457764|1
2024-11-02 22:03:15|09005|31157|RBA|21.89B|21890000000|118.79|153149|27.76|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
2024-11-02 22:03:26|09006|24514|SRU_u|4.24B|4240000000|24.58|279929|6.92|42|2025-02-12|15/12/2024||||240410000|24.579999923706|1|2024-11-13|15/09/2024||||229460000|24.579999923706|1
2024-11-02 22:03:38|09007|976225|TECKa|33.42B|33420000000|65.96|2500|29.63|36|2025-02-19|15/12/2024||0.4198||2510000000|65.959999084473|1|2024-10-24|15/09/2024|0.6|0.4017|2860000000|2770000000|68.690002441406|1
2024-11-02 22:03:48|09008|24662|T|32.67B|32670000000|21.9|3423670|-7.44|46|2025-02-06|15/12/2024||0.2303||5260000000|21.89999961853|1|2024-11-08|15/09/2024||0.236||5040000000|21.89999961853|1
2024-11-02 22:04:00|09009|24663|TA|4.29B|4290000000|14.36|1157998|33.96|47|2025-02-20|15/12/2024||0.0725||538930000|14.359999656677|1|2024-11-05|15/09/2024||0.1525||533120000|14.359999656677|1
2024-11-02 22:04:12|09010|24665|TCLa|1.47B|1470000000|17.2|175712|58.67|45|2024-12-11|15/10/2024||0.726||759400000|17.200000762939|1|2024-09-11|15/07/2024|0.6|0.5569|700000000|701640000|16.39999961853|1
2024-11-02 22:04:23|09011|24446|AEM|59.87B|59870000000|119.75|1013737|83.16|42|2025-02-13|15/12/2024||1.7||3250000000|119.75|1|2024-10-30|15/09/2024|1.59|1.42|3000000000|2910000000|123.73999786377|1
2024-11-02 22:04:34|09012|24480|BTG|6.04B|6040000000|4.6|3633157|4.07|42|2025-02-25|15/12/2024||0.0788||563720000|4.5999999046326|1|2024-11-06|15/09/2024||0.0532||460860000|4.5999999046326|1
2024-11-02 22:04:45|09013|31094|BLDP|679.69M|679690000|2.27|1035462|-53.1|38|2024-11-05|15/09/2024||-0.1738||33230000|2.2699999809265|1|2024-08-12|15/06/2024|-0.1511|-0.18|21980000|26620000|2.670000076294|1
2024-11-02 22:04:56|09014|24683|BHC|5.02B|5020000000|13.65|340524|35.42|41|2025-02-19|15/12/2024||1.14||2520000000|13.64999961853|1|2024-10-30|15/09/2024|1.14|1.02|2510000000|2420000000|11.359999656677|1
2024-11-02 22:05:08|09015|42751|DOOO|5.08B|5080000000|69.52|231544|-28.47|45|2024-11-27|15/10/2024||0.7633||1890000000|69.519996643066|1|2024-09-06|15/07/2024|0.61|0.3474|1840000000|1890000000|89.349998474121|1
2024-11-02 22:05:18|09016|1055217|CCJ|31.89B|31890000000|73.29|1207248|24.52|34|2025-02-07|15/12/2024||0.3709||1000000000|73.290000915527|1|2024-11-07|15/09/2024||0.2572||772100000|73.290000915527|1
2024-11-02 22:05:30|09017|24492|CIX|3.33B|3330000000|22.96|386111|68.21|46|2025-02-21|15/12/2024||0.9539||789000000|22.959999084473|1|2024-11-07|15/09/2024||0.8927||768870000|22.959999084473|1
2024-11-02 22:05:40|09018|962584|CRON|1.15B|1150000000|3.02|103673|19.37|32|2025-03-04|15/12/2024||||31660000|3.0199999809265|1|2024-11-12|15/09/2024||0.005||30600000|3.0199999809265|1
2024-11-02 22:05:50|09019|1055225|ENB|122.87B|122870000000|56.42|8566400|22.49|34|2025-02-07|15/12/2024||0.7332||7680000000|56.419998168945|1|2024-11-01|15/09/2024|0.55|0.5425|14880000000|6770000000|56.240001678467|1
2024-11-02 22:06:03|09020|24539|AG|3.03B|3030000000|10.03|851122|64.43|39|2025-02-20|15/12/2024||0.06||148580000|10.029999732971|1|2024-11-07|15/09/2024||0.0284||139320000|10.029999732971|1
2024-11-02 22:06:11|09021|1159533|GFL|22.84B|22840000000|58.05|233466|49.31|25|2025-02-25|15/12/2024||0.2735||2010000000|58.049999237061|1|2024-11-06|15/09/2024||0.3526||2050000000|58.049999237061|1
2024-11-02 22:06:21|09022|1055232|KGC|17.12B|17120000000.000002|13.93|3396001|91.08|34|2025-02-12|15/12/2024||0.3173||2100000000|13.930000305176|1|2024-11-05|15/09/2024||0.2574||1800000000|13.930000305176|1
2024-11-02 22:06:32|09023|24990|MAG|2.42B|2420000000|23.41|215642|64.74|38|2024-10-23|15/09/2024|0.24|0.2408|25000000|20000000|24.629999160767|1|2024-08-02|15/06/2024|0.21|0.21|167080000|149700000|18.280000686646|1
2024-11-02 22:06:42|09024|24586|MGA|16.82B|16820000000|58.54|1344326|-13.11|42|2025-02-07|15/12/2024||2.02||14280000000|58.540000915527|1|2024-11-01|15/09/2024|1.78|1.92|14320000000|14210000000|54.970001220703|1
2024-11-02 22:06:52|09025|24598|NGD|3.05B|3050000000|3.86|1417242|138.27|46|2025-02-13|15/12/2024||0.0797||315110000|3.8599998950958|1|2024-10-29|15/09/2024|0.08|0.0415|252000000|253030000|3.9700000286102|1
2024-11-02 22:07:03|09026|24597|NG|1.61B|1610000000|4.8|229750|-2.44|46|2025-01-22|15/11/2024||-0.0271|||4.8000001907349|1|2024-10-02|15/08/2024|-0.0406|-0.0271|||5.6199998855591|1
2024-11-02 22:07:16|09027|1057244|NTR|33.34B|33340000000.000004|67.5|2087456|-11.29|30|2025-02-12|15/12/2024||0.6928||7200000000|67.5|1|2024-11-06|15/09/2024||0.6378||7230000000|67.5|1
2024-11-02 22:07:25|09028|24609|PAAS|4.77M|4770000|32.08|783547|61.69|42|2025-02-19|15/12/2024||0.3646||798990000|32.080001831055|1|2024-11-05|15/09/2024||0.2022||699020000|32.080001831055|1
2024-11-02 22:07:37|09029|943641|QSR|44.64B|44640000000|97.68|952028|2.84|41|2025-02-17|15/12/2024||1.14||3180000000|97.680000305176|1|2024-11-05|15/09/2024||1.3||3230000000|97.680000305176|1
2024-11-02 22:07:45|09030|1055240|RY|240.63B|240630000000|170.12|4400725|48.2|34|2025-02-21|15/01/2025||3.18||15050000000|170.11999511719|1|2024-12-04|15/10/2024||2.99||14670000000|170.11999511719|1
2024-11-02 22:07:55|09031|25177|SAND|2.53B|2530000000|8.53|393271|36.04|36|2025-02-13|15/12/2024||0.0363||51760000|8.5299997329712|1|2024-11-07|15/09/2024||0.0309||44500000|8.5299997329712|1
2024-11-02 22:08:05|09032|25152|SHOP|142.34B|142340000000|110.26|2614643|34.33|34|2025-02-12|15/12/2024||0.3789||2630000000|110.26000213623|1|2024-11-12|15/09/2024||0.274||2120000000|110.26000213623|1
2024-11-02 22:08:17|09033|24656|SSRM|1.73B|1730000000|8.58|421291|-45.9|42|2025-02-19|15/12/2024||0.276||366880000|8.579999923706|1|2024-11-06|15/09/2024||0.1515||293040000|8.579999923706|1
2024-11-02 22:08:27|09034|1055242|SU|66.19B|66190000000|52.46|8102957|11.74|34|2025-02-05|15/12/2024||0.9815||13400000000|52.459999084473|1|2024-11-13|15/09/2024||1.14||13590000000|52.459999084473|1
2024-11-02 22:08:35|09035|1170093|TIXT|1.47B|1470000000|5.32|382615|-43.22|17|2025-02-06|15/12/2024||0.0589||932430000|5.3200001716614|1|2024-11-08|15/09/2024||0.0135||892780000|5.3200001716614|1
2024-11-02 22:08:43|09036|1173238|TLRY|2.07B|2069999999.9999998|2.3|915934|-7.63|24|2025-01-13|15/11/2024||-0.0499||300300000|2.2999999523163|1|2024-10-10|15/08/2024|-0.055|-0.0479|275110000|299090000|2.25|1
2024-11-02 22:08:53|09037|24471|WCN|63.71B|63710000000|247.15|214945|35.52|46|2025-02-12|15/12/2024||1.22||2250000000|247.14999389648|1|2024-10-23|15/09/2024|1.35|1.3|2340000000|2300000000|250.60000610352|1
2024-11-02 22:09:04|09038|24690|WPRT|99.27M|99270000|5.75|8337|-25.61|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
2024-11-02 22:09:15|09039|24652|WPM|41.25B|41250000000|90.93|726812|53|41|2024-11-07|15/09/2024||0.3389||313490000|90.930000305176|1|2024-08-07|15/06/2024|0.329|0.3|299060000|309540000|75.709999084473|1
2024-11-02 22:09:25|09040|24542|FTS|29.71B|29710000000|59.74|1636119|4.37|46|2025-02-07|15/12/2024||0.8123||3240000000|59.740001678467|1|2024-11-05|15/09/2024||0.8211||2960000000|59.740001678467|1
2024-11-02 22:09:35|09041|24637|REI_u|5.63B|5630000000|18.75|967431|3.76|46|2025-02-18|15/12/2024||||288840000|18.75|1|2024-11-11|15/09/2024||||278400000|18.75|1
2024-11-02 22:09:46|09042|43433|005930|387.54T|387540000000000|58300|24121957|-16.36|44|2025-01-30|15/12/2024||1452.49||80424100000000|58300|1|2024-10-31|15/09/2024|1440|1314.15|79100000000000|79973980000000|59100|1
2024-11-02 22:09:56|09043|43430|000660|125.47T|125470000000000|182200|5354973|45.41|45|2025-01-23|15/12/2024||8850.56||19854980000000|182200|1|2024-10-23|15/09/2024|8103|8062.33|17573000000000|17574870000000|187800|1
2024-11-02 22:10:07|09044|43493|035420|25.62T|25620000000000|169700|750181|-11.06|46|2025-01-30|15/12/2024||2430.32||2756460000000|169700|1|2024-11-08|15/09/2024||2515.6||2664370000000|169700|1
2024-11-02 22:10:20|09045|979247|035720|15.86T|15860000000000|36150|1213823|-6.23|34|2025-02-07|15/12/2024||220.31||2119910000000|36150|1|2024-11-07|15/09/2024||272.48||2046760000000|36150|1
2024-11-02 22:10:30|09046|43450|006400|21.98T|21980000000000|331500|365800|-26.5|45|2025-01-23|15/12/2024||6093.56||5049660000000|331500|1|2024-10-30|15/09/2024|3394.64|4102.55|3936000000000|4410420000000|344000|1
2024-11-02 22:10:42|09047|43424|051910|24.1T|24100000000000|318000|305140|-30.19|45|2025-01-29|15/12/2024||3225.01||13086400000000|318000|1|2024-10-28|15/09/2024|7489.79|2521.94|12670000000000|12670100000000|322500|1
2024-11-02 22:10:51|09048|43399|005380|52.9T|52900000000000|213500|722006|24.13|45|2025-01-23|15/12/2024||12158.98||44268680000000|213500|1|2024-10-24|15/09/2024|11585.18|13652.06|42928000000000|42935890000000|241000|1
2024-11-02 22:11:01|09049|979618|068270|37.37T|37370000000000|181100|718234|20.89|34|2024-11-11|15/09/2024||725.91||938630000000|181100|1|2024-08-14|15/06/2024|359.5|309|874700000000|874820000000|192700|1
2024-11-02 22:11:16|09050|43460|000270|36.95T|36950000000000|94300|1207058|20.13|45|2025-01-22|15/12/2024||6208.85||26561820000000|94300|1|2024-10-25|15/09/2024|5800.07|6653.34|26520000000000|26276620000000|90900|1
2024-11-02 22:11:29|09051|43413|105560|34.44T|34439999999999.996|91800|1349062|80|45|2025-02-11|15/12/2024||1915.02||3936470000000|91800|1|2024-10-24|15/09/2024|4094.4|3864.44|4506000000000|4205120000000|94300|1
2024-11-02 22:11:39|09052|43531|005490|25.92T|25920000000000|337000|317486|-21.17|41|2025-01-29|15/12/2024||6978.5||18560190000000|337000|1|2024-10-30|15/09/2024|5483|6444.46|18321000000000|18589330000000|346500|1
2024-11-02 22:11:51|09053|43398|012330|22.37T|22370000000000|248500|183037|13.73|45|2025-01-24|15/12/2024||9987.08||14758420000000|248500|1|2024-10-25|15/09/2024|10092.63|10683.37|14002000000000|13959290000000|250000|1
2024-11-02 22:12:02|09054|43453|055550|27.19T|27190000000000|54000|1337293|56.52|45|2025-02-05|15/12/2024||1369.48||3481920000000|54000|1|2024-10-25|15/09/2024|2453.53|2477.29|3682800000000|3789510000000|56100|1
2024-11-02 22:12:13|09055|43348|066570|15.57T|15570000000000|90800|544823|-8.93|45|2025-01-24|15/12/2024||3041.23||22988850000000|90800|1|2024-10-24|15/09/2024|269.9|2962.29|22176400000000|22205450000000|99500|1
2024-11-02 22:12:21|09056|993256|207940|71.03T|71030000000000|998000|111369|40.17|33|2025-01-28|15/12/2024||4016.02||1246610000000|998000|1|2024-10-23|15/09/2024|3716.25|3588.99|1187100000000|1187360000000|1059000|1
2024-11-02 22:12:32|09057|43404|096770|11.7T|11700000000000|121800|329055|-4.55|45|2025-01-31|15/12/2024||1827.9||18000590000000|121800|1|2024-11-04|15/09/2024||-352.83||18382300000000|121800|1
2024-11-02 22:12:44|09058|43378|086790|17.29T|17290000000000|61100|1055499|56.67|45|2025-02-06|15/12/2024||2099.47||2614670000000|61100|1|2024-10-29|15/09/2024|4087.13|3301.22|2729000000000|2803180000000|65400|1
2024-11-02 22:12:55|09059|43448|036570|4.34T|4340000000000|217000|110315|-8.82|46|2025-02-18|15/12/2024||1830.29||420590000000|217000|1|2024-11-04|15/09/2024||1273.29||392180000000|217000|1
2024-11-02 22:13:05|09060|43477|028260|19.5T|19500000000000|119400|269858|11.48|40|2025-01-22|15/12/2024||3605.83||10457590000000|119400|1|2024-10-30|15/09/2024|3206.6|3206.6|10310000000000|10594820000000|136200|1
2024-11-02 22:13:16|09061|43521|051900|5.17T|5170000000000|332000|62491|3.27|45|2025-01-23|15/12/2024||3630.25||1636520000000|332000|1|2024-10-29|15/09/2024|4154.86|5538.22|1713800000000|1725930000000|351500|1
2024-11-02 22:13:24|09062|1176172|259960|15.16T|15160000000000|333500|134322|97.45|19|2025-02-06|15/12/2024||2986.58||655820000000|333500|1|2024-11-07|15/09/2024||4867.04||648050000000|333500|1
2024-11-02 22:13:32|09063|1166996|352820|7.78T|7780000000000|186700|187017|-17.93|19|2024-11-05|15/09/2024||1238.16||519650000000|186700|1|2024-08-14|15/06/2024|504.82|508.47|640460000000|640300000000|170900|1
2024-11-02 22:13:43|09064|43365|011200|12.79T|12790000000000|17070|1280481|14.95|45|2024-11-07|15/09/2024||346.00||3254760000000|17070|1|2024-08-13|15/06/2024||259.00|2663000000000|2663200000000|17570|1
2024-11-02 22:13:53|09065|43350|009150|8.68T|8680000000000|117100|311905|-11.62|45|2025-01-29|15/12/2024||1920.8||2580500000000|117100|1|2024-10-29|15/09/2024|1485.54|2256.38|2615300000000|2654010000000|121200|1
2024-11-02 22:14:04|09066|43480|033780|12.01T|12010000000000|110000|348879|26.44|45|2025-01-16|15/12/2024||827.16||1513970000000|110000|1|2024-11-04|15/09/2024||2293.3||1665460000000|110000|1
2024-11-02 22:14:14|09067|43520|034730|8.12T|8119999999999.999|149000|129124|0.07|45|2025-02-26|15/12/2024||7062||33629000000000|149000|1|2024-11-11|15/09/2024||10420||32881600000000|149000|1
2024-11-02 22:14:24|09068|1031014|091990|11.91T|11910000000000|75900|394243|13.62|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2024-11-02 22:14:33|09069|1010663|251270|4.55T|4550000000000|55500|158402|44.34|33|2025-02-12|15/12/2024||552.26||709900000000|55500|1|2024-11-07|15/09/2024||522.34||683700000000|55500|1
2024-11-02 22:14:44|09070|43508|003550|11.77T|11770000000000|76700|150672|-2.04|44|2024-11-07|15/09/2024||2853.64||1906400000000|76700|1|2024-08-09|15/06/2024|1567.38|1567.38|1824040000000|1954170000000|80300|1
2024-11-02 22:14:54|09071|43525|015760|14.8T|14800000000000|23050|2178433|42.37|46|2025-02-21|15/12/2024||1420.3||23212610000000|23050|1|2024-11-11|15/09/2024||2033.21||25261220000000|23050|1
2024-11-02 22:15:08|09072|1131302|316140|11.69T|11690000000000|15750|2464037|30.92|34|2025-02-05|15/12/2024||557.41||2539130000000|15750|1|2024-10-25|15/09/2024|1239.49|1084.48|2712000000000|2712070000000|16650|1
2024-11-02 22:15:19|09073|43370|000810|14.42T|14420000000000|344000|96266|35.7|46|2025-02-19|15/12/2024||7410.09||3752830000000|344000|1|2024-11-13|15/09/2024||13269.3||3770780000000|344000|1
2024-11-02 22:15:28|09074|43544|034020|12.8T|12800000000000|19980|5327710|27.01|44|2025-02-06|15/12/2024||||4445800000000|19980|1|2024-10-30|15/09/2024|||3395750000000|4062700000000|21850|1
2024-11-02 22:15:42|09075|43514|003490|8.72T|8720000000000.001|23600|919913|17.12|45|2025-01-29|15/12/2024||716.50||4438680000000|23600|1|2024-11-13|15/09/2024||1065||4618820000000|23600|1
2024-11-02 22:15:53|09076|1175885|323410|10.37T|10370000000000|21750|662311|7.14|18|2025-02-05|15/12/2024||198.83||356850000000|21750|1|2024-11-06|15/09/2024||254.33||349930000000|21750|1
2024-11-02 22:16:02|09077|43507|030200|10.89T|10890000000000|44300|621399|33.23|42|2025-02-06|15/12/2024||688.72||6803630000000|44300|1|2024-11-08|15/09/2024||1248.49||6745290000000|44300|1
2024-11-02 22:16:12|09078|43416|090430|7.39T|7390000000000|120300|417423|-8.03|45|2024-10-31|15/09/2024|598.24|587.14|977200000000|977120000000|120200|1|2024-08-06|15/06/2024|9089.31|9077.85|904900000000|904890000000|159700|1
2024-11-02 22:16:23|09079|43428|032830|18.64T|18640000000000|103800|258369|48.07|44|2025-02-25|15/12/2024||2433.63||2004180000000|103800|1|2024-11-15|15/09/2024||3205.36||2039700000000|103800|1
2024-11-02 22:16:32|09080|948394|018260|11.03T|11030000000000|142600|135185|3.18|34|2025-01-23|15/12/2024||2561.59||3713810000000|142600|1|2024-10-29|15/09/2024|2323|2480.85|3569700000000|3498700000000|146500|1
2024-11-02 22:16:40|09081|1123980|247540|16.57T|16570000000000|169700|624470|-21.8|29|2024-11-01|15/09/2024|-616.59|-323.77|521930000000|667230000000|170500|1|2024-07-30|15/06/2024|-166.1|-166.1|809500000000|809620000000|178200|1
2024-11-02 22:16:51|09082|43541|009540|12.73T|12730000000000|180000|343168|92.93|44|2024-10-31|15/09/2024|3675.65|3675.65|6245800000000|6176040000000|186800|1|2024-08-14|15/06/2024|4128.69|4128.69|6615250000000|6615500000000|195700|1
2024-11-02 22:17:01|09083|43463|034220|5.18T|5180000000000|10350|1334528|-9.83|45|2025-01-22|15/12/2024||380.24||7690600000000|10350|1|2024-10-23|15/09/2024|-710.32|-771.65|6821000000000|6821100000000|10440|1
2024-11-02 22:17:16|09084|43457|009830|3.69T|3690000000000|21500|1022718|-28.69|46|2025-02-20|15/12/2024||1445.99||3522020000000|21500|1|2024-10-30|15/09/2024|-2030.14|-598|2773000000000|3124450000000|21900|1
2024-11-02 22:17:27|09085|43524|021240|4.51T|4510000000000|62700|162501|42.02|45|2025-02-12|15/12/2024||1752.67||1107250000000|62700|1|2024-11-06|15/09/2024||1953.02||1100960000000|62700|1
2024-11-02 22:17:39|09086|43381|010130|18.24T|18240000000000|1004000|179367|115.91|44|2024-11-13|15/09/2024||8601.27||3176980000000|1004000|1|2024-08-09|15/06/2024|8577.34|8431.46|3058000000000|2816530000000|515000|1
2024-11-02 22:17:49|09087|43473|010950|6.7T|6700000000000|58100|225863|-13.54|45|2025-01-31|15/12/2024||1966.68||8989130000000|58100|1|2024-11-04|15/09/2024||1122.42||9071610000000|58100|1
2024-11-02 22:17:59|09088|979183|028300|8.37T|8369999999999.999|63800|1267962|115.18|31|2024-11-13|15/09/2024|||||63800|1|2024-08-14|15/06/2024|||||84700|1
2024-11-02 22:18:08|09089|979031|003670|17.66T|17660000000000|228000|367643|-12.14|34|2025-01-30|15/12/2024||7.86||1005370000000|228000|1|2024-10-29|15/09/2024|32.03|32|922800000000|951660000000|243000|1
2024-11-02 22:18:19|09090|43492|032640|4.32T|4320000000000.0005|10040|954303|-1.86|45|2025-02-04|15/12/2024||247.14||3826500000000|10040|1|2024-11-06|15/09/2024||315.92||3627620000000|10040|1
2024-11-02 22:18:33|09091|43346|018880|2.14T|2140000000000.0002|4005|1759523|-43.11|46|2025-02-06|15/12/2024||85.71||2542410000000|4005|1|2024-11-13|15/09/2024||27.99||2434470000000|4005|1
2024-11-02 22:18:42|09092|979607|066970|3.89T|3890000000000|115900|309702|-20.34|32|2025-02-05|15/12/2024||-1281.58||709100000000|115900|1|2024-11-01|15/09/2024|-2115.03|-1794.89|420500000000|487080000000|118100|1
2024-11-02 22:18:53|09093|43371|000720|3.18T|3180000000000|28100|387819|-17.23|44|2024-10-22|15/09/2024|453.47|453.47|8257000000000|8260280000000|29950|1|2024-08-14|15/06/2024|1351.02|1255.93|8621000000000|8621030000000|30750|1
2024-11-02 22:19:05|09094|43374|011170|3.93T|3930000000000|93100|150456|-37.47|45|2025-02-06|15/12/2024||-1859.98||5504850000000|93100|1|2024-11-07|15/09/2024||-2491.36||5219230000000|93100|1
2024-11-02 22:19:16|09095|43366|010140|8.09T|8090000000000|9470|5124157|33.38|45|2025-02-11|15/12/2024||129.55||2684990000000|9470|1|2024-10-24|15/09/2024|84.08|86.49|2323000000000|2438850000000|10140|1
2024-11-02 22:19:29|09096|43400|004020|3.3T|3300000000000|25050|371683|-24.89|45|2025-01-29|15/12/2024||417.67||5930500000000|25050|1|2024-10-25|15/09/2024|-132.51|320.76|5624000000000|5624150000000|26550|1
2024-11-02 22:19:40|09097|43540|071050|4.41T|4410000000000|77900|131521|48.38|40|2025-02-06|15/12/2024||3668||539300000000|77900|1|2024-11-07|15/09/2024||4129||659800000000|77900|1
2024-11-02 22:19:48|09098|1166027|293490|1.41T|1410000000000|17260|214200|-27.48|22|2025-02-05|15/12/2024||-151||217610000000|17260|1|2024-11-04|15/09/2024||-88||211250000000|17260|1
2024-11-02 22:19:57|09099|43538|011790|4.83T|4830000000000|142100|286707|70.59|45|2025-02-11|15/12/2024||-1753.41||589340000000|142100|1|2024-11-05|15/09/2024||-1565.69||493950000000|142100|1
2024-11-02 22:20:09|09100|43435|028050|3.49T|3490000000000|17800|867308|-28.08|45|2025-02-04|15/12/2024||715.35||2536920000000|17800|1|2024-10-24|15/09/2024|835.07|690.41|2317000000000|2314170000000|20100|1
2024-11-02 22:20:18|09101|1050118|263750|2.27T|2270000000000|36950|299917|-21.96|32|2025-02-13|15/12/2024||80.99||88320000000|36950|1|2024-11-12|15/09/2024||87.31||79710000000|36950|1
2024-11-02 22:20:29|09102|43422|035250|3.58T|3580000000000|17640|1279972|19.43|46|2025-02-12|15/12/2024||305||334050000000|17640|1|2024-11-07|15/09/2024||437.56||365920000000|17640|1
2024-11-02 22:20:40|09103|1171784|302440|4.14T|4139999999999.9995|52800|127915|-14.42|18|2024-10-24|15/09/2024|-318.43|-318.43|94000000000|94000000000|57800|1|2024-08-13|15/06/2024|-148.51|-337.93|26900000000|26900000000|58700|1
2024-11-02 22:20:54|09104|44089|139480|1.71T|1710000000000|63900|163783|-13.06|41|2024-11-13|15/09/2024||2024.89||7754320000000|63900|1|2024-08-13|15/06/2024|-5465.06|-2592.25|7056000000000|7056000000000|60800|1
2024-11-02 22:21:04|09105|43532|000100|10.09T|10090000000000|134800|4144062|137.88|44|2024-10-28|15/09/2024|773.23|773.23|599000000000|531500000000|147400|1|2024-08-14|15/06/2024|392.06|392.06|528150000000|524800000000|87400|1
2024-11-02 22:21:15|09106|43465|011070|4.12T|4120000000000|174000|178246|-23.85|45|2025-01-22|15/12/2024||12422.29||6674280000000|174000|1|2024-10-23|15/09/2024|4436.52|6479.34|5685070000000|5284300000000|199200|1
2024-11-02 22:21:28|09107|43347|011780|3.31T|3310000000000|137200|104587|16.37|45|2025-02-05|15/12/2024||3924.33||1853890000000|137200|1|2024-11-04|15/09/2024||4261.83||1869930000000|137200|1
2024-11-02 22:21:38|09108|43379|086280|9.14T|9140000000000|121900|216665|47.31|45|2025-01-23|15/12/2024||4479.7||6947120000000|121900|1|2024-10-31|15/09/2024|5114.67|4311.94|7469000000000|6860060000000|121500|1
2024-11-02 22:21:48|09109|43441|006800|4.49T|4490000000000|8770|804545|29.35|38|2025-01-29|15/12/2024||249.00||550550000000|8770|1|2024-11-07|15/09/2024||263.00||639740000000|8770|1
2024-11-02 22:22:00|09110|44101|161390|4.29T|4290000000000|35200|293650|-14.77|43|2025-01-31|15/12/2024||2380.18||2305430000000|35200|1|2024-11-04|15/09/2024||2401.42||2384890000000|35200|1
2024-11-02 22:22:13|09111|43376|097950|4.2T|4200000000000|273500|38643|-4.7|45|2025-02-12|15/12/2024||11460.84||7558400000000|273500|1|2024-10-21|15/09/2024||13183|7536700000000|7585410000000|281500|1
2024-11-02 22:22:24|09112|43856|014680|1.39T|1390000000000|122400|62565|-22.78|39|2024-11-08|15/09/2024||3001.97||209580000000|122400|1|2024-08-13|15/06/2024|3214.38|3068.42|199100000000|199080000000|156500|1
2024-11-02 22:22:34|09113|43407|016360|4.1T|4099999999999.9995|45950|312369|25.2|38|2025-02-04|15/12/2024||||472920000000|45950|1|2024-11-04|15/09/2024||||513820000000|45950|1
2024-11-02 22:22:44|09114|979869|112040|1.29T|1290000000000|38400|240843|-4|35|2025-02-05|15/12/2024||1648||158500000000|38400|1|2024-11-06|15/09/2024||2501||243630000000|38400|1
2024-11-02 22:22:54|09115|43542|024110|11.45T|11450000000000|14360|1057591|28.33|45|2025-02-06|15/12/2024||578.92||2004330000000|14360|1|2024-11-04|15/09/2024||875.52||2103050000000|14360|1
2024-11-02 22:23:05|09116|1010641|267250|5.37T|5370000000000|76000|153015|30.36|33|2025-02-11|15/12/2024||755.00||17429000000000|76000|1|2024-11-01|15/09/2024||4273|16599000000000|17033500000000|79800|1
2024-11-02 22:23:15|09117|1175253|383220|2.33T|2330000000000|61500|122203|-32.34|17|2025-01-29|15/12/2024||3487||595530000000|61500|1|2024-11-11|15/09/2024||3398||484940000000|61500|1
2024-11-02 22:23:24|09118|43522|006360|1.51T|1510000000000|17820|692500|32.79|45|2025-01-29|15/12/2024||-751.09||3346280000000|17820|1|2024-10-31|15/09/2024||380.55|3109000000000|3128890000000|17870|1
2024-11-02 22:23:32|09119|1163147|326030|8.96T|8960000000000|114400|417760|48.19|24|2025-02-11|15/12/2024||-16.63||145260000000|114400|1|2024-11-13|15/09/2024||257.23||131340000000|114400|1
2024-11-02 22:23:43|09120|43455|005830|6.6T|6600000000000|110000|149251|30.95|40|2025-02-20|15/12/2024||5930.5||3163280000000|110000|1|2024-11-12|15/09/2024||7033.4||3163140000000|110000|1
2024-11-02 22:23:52|09121|1031094|271560|3.91T|3910000000000|98800|170610|-20.06|31|2024-10-22|15/09/2024|2727.94|2727.94|775200000000|775530000000|99500|1|2024-07-16|15/06/2024|1972.77|1972.77|719300000000|719220000000|91900|1
2024-11-02 22:24:02|09122|43780|008770|1.65T|1650000000000|43600|126598|-29.45|44|2024-11-13|15/09/2024||664.68||1091210000000|43600|1|2024-08-14|15/06/2024|724.66|582.53|1002700000000|1002680000000|46800|1
2024-11-02 22:24:12|09123|44107|180640|5.56T|5560000000000|83600|66134|86.4|33|2024-11-08|15/09/2024|||||83600|1|2024-08-14|15/06/2024|||||64600|1
2024-11-02 22:24:28|09124|980033|196170|19T|19000000000000|356500|639512|422.73|31|2024-11-13|15/09/2024||||11000000000|356500|1|2024-08-14|15/06/2024|||||292500|1
2024-11-02 22:24:39|09125|43414|138930|3.1T|3100000000000|9670|1199924|43.9|45|2025-02-18|15/12/2024||212.71||811110000000|9670|1|2024-10-30|15/09/2024|664.2|623.64|813000000000|840500000000|9840|1
2024-11-02 22:24:51|09126|43469|010060|1.26T|1260000000000|69000|50970|-32.35|45|2025-02-11|15/12/2024||||933600000000|69000|1|2024-10-31|15/09/2024|||908900000000|982400000000|67500|1
2024-11-02 22:25:01|09127|1156618|336260|1.12T|1120000000000|17150|185906|-0.98|20|2024-10-29|15/09/2024|-45.04|58.14|32000000000|127460000000|17500|1|2024-08-13|15/06/2024|-4.06|-4.06|86490000000|79900000000|18300|1
2024-11-02 22:25:11|09128|43419|000990|1.55T|1550000000000|37250|329390|-28.23|44|2025-02-11|15/12/2024||||304000000000|37250|1|2024-11-13|15/09/2024||||293000000000|37250|1
2024-11-02 22:25:21|09129|43962|047810|5.61T|5610000000000|57600|681303|22.81|44|2024-10-29|15/09/2024|706.85|573.35|907200000000|946920000000|55400|1|2024-08-14|15/06/2024|566.98|578.61|891810000000|891870000000|55900|1
2024-11-02 22:25:30|09130|942445|204320|1.73T|1730000000000|36900|229469|10.15|34|2025-02-05|15/12/2024||1168.07||2291440000000|36900|1|2024-10-25|15/09/2024|-1206.49|1293.59|2172000000000|2209720000000|39700|1
2024-11-02 22:25:39|09131|979725|086520|10.55T|10550000000000|80100|948640|-38.29|33|2024-10-31|15/09/2024||-3838||3444000000000|80400|1|2024-08-14|15/06/2024||-3532||2929000000000|90200|1
2024-11-02 22:25:54|09132|43354|020150|1.67T|1670000000000|36300|238727|-9.48|43|2024-11-01|15/09/2024|96.54|0.14|211200000000|226310000000|38100|1|2024-08-14|15/06/2024|145.57|144.67|262700000000|262850000000|34950|1
2024-11-02 22:26:04|09133|43495|012750|2.17T|2170000000000|64300|33529|17.34|44|2025-03-05|15/12/2024||805.00||728220000000|64300|1|2024-10-24|15/09/2024||1181|682800000000|682750000000|63200|1
2024-11-02 22:26:16|09134|43440|128940|3.89T|3890000000000|306500|77382|6.33|40|2025-02-06|15/12/2024||2826||442690000000|306500|1|2024-10-31|15/09/2024||3641|362100000000|361550000000|330000|1
2024-11-02 22:26:26|09135|1060774|285130|884.64B|884640000000|48800|30111|-15.72|29|2024-11-13|15/09/2024||||447800000000|48800|1|2024-08-14|15/06/2024|||413900000000|413900000000|49100|1
2024-11-02 22:26:34|09136|1169264|375500|1.27T|1270000000000|31200|176846|-10.09|18|2025-01-23|15/12/2024||2409||2335680000000|31200|1|2024-10-31|15/09/2024||2205|1918950000000|2027570000000|30650|1
2024-11-02 22:26:43|09137|979620|068760|2.53T|2530000000000|61000|167265|-2.51|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2024-11-02 22:26:55|09138|979600|067160|1.01T|1010000000000|94500|88461|48.35|33|2024-10-31|15/09/2024|2079.84|2100.89|110000000000|109610000000|90000|1|2024-08-14|15/06/2024|2459.41|2459.41|106500000000|106580000000|103300|1
2024-11-02 22:27:06|09139|979248|035760|1.27T|1270000000000|61500|62276|13.68|35|2025-02-13|15/12/2024||||1430890000000|61500|1|2024-11-07|15/09/2024||2435||1219840000000|61500|1
2024-11-02 22:27:17|09140|43497|078930|3.93T|3930000000000|41550|147520|4.4|45|2025-02-12|15/12/2024||2411||6408000000000|41550|1|2024-11-13|15/09/2024||3289||6330750000000|41550|1
2024-11-02 22:27:27|09141|979800|096530|1.06T|1060000000000|23000|1466258|14.14|35|2025-02-13|15/12/2024||||106800000000|23000|1|2024-11-13|15/09/2024||||103500000000|23000|1
2024-11-02 22:27:35|09142|1094002|298050|1.08T|1080000000000.0001|241500|13827|-33.47|28|2025-02-04|15/12/2024||9178||836830000000|241500|1|2024-10-31|15/09/2024||8116|829500000000|824070000000|265000|1
2024-11-02 22:27:44|09143|43545|005940|4.63T|4630000000000|13470|596461|37.59|42|2025-01-23|15/12/2024||518.00||457300000000|13470|1|2024-10-28|15/09/2024||539.00|455950000000|455960000000|13540|1
2024-11-02 22:27:54|09144|44004|081660|2.32T|2320000000000|38850|120097|9.59|41|2024-11-11|15/09/2024||935.21||1064800000000|38850|1|2024-08-14|15/06/2024|951.65|7218|1175000000000|1175000000000|42500|1
2024-11-02 22:28:04|09145|979520|058470|2.62T|2620000000000|173300|94190|17.97|33|2024-11-11|15/09/2024||2086.36||83450000000|173300|1|2024-08-12|15/06/2024|1958.2|1958.18|71000000000|71810000000|195800|1
2024-11-02 22:28:18|09146|993306|241560|3.79T|3790000000000|37900|611711|-1.3|33|2024-10-28|15/09/2024|646.32|1011.65|1778000000000|2146330000000|37800|1|2024-07-24|15/06/2024|1562.21|1571.98|2237000000000|2237510000000|48400|1
2024-11-02 22:28:28|09147|43362|010620|4.17T|4170000000000|104500|293529|46.36|44|2024-10-31|15/09/2024|346|346|1077600000000|1057360000000|108100|1|2024-08-14|15/06/2024|688|688|1129000000000|1129050000000|108600|1
2024-11-02 22:28:39|09148|43892|019170|619.35B|619350000000|11800|974533|-0.59|33|2024-11-13|15/09/2024|||||11800|1|2024-08-14|15/06/2024|||||15830|1
2024-11-02 22:28:49|09149|43484|004170|1.38T|1380000000000|150100|28601|-8.92|45|2024-11-13|15/09/2024||5445.52||1554920000000|150100|1|2024-08-07|15/06/2024|3718.98|4924.74|1604400000000|1605500000000|142200|1
2024-11-02 22:28:59|09150|43838|012510|1.6T|1600000000000|57000|200590|103.21|35|2024-11-13|15/09/2024||423.9||103080000000|57000|1|2024-08-14|15/06/2024|359.5|359.5|99200000000|99080000000|55900|1
2024-11-02 22:29:09|09151|43352|030000|1.87T|1870000000000|18480|256118|-8.06|45|2025-02-04|15/12/2024||348.50||1205860000000|18480|1|2024-11-13|15/09/2024||615.50||1114480000000|18480|1
2024-11-02 22:29:17|09152|1094000|298020|1.31T|1310000000000|303000|17257|-13.92|28|2025-03-05|15/12/2024||||1818830000000|303000|1|2024-10-31|15/09/2024|||1936300000000|1881800000000|298000|1
2024-11-02 22:29:26|09153|50596|064350|6.71T|6710000000000|61500|1964876|154.66|33|2024-10-28|15/09/2024|950|950.44|1094000000000|1096200000000|64300|1|2024-07-25|15/06/2024|928.31|545.32|1094530000000|1094650000000|47950|1
2024-11-02 22:29:38|09154|43377|000120|1.76T|1760000000000|88400|83838|16.47|45|2025-02-06|15/12/2024||4303.12||3227100000000|88400|1|2024-11-08|15/09/2024||3019.33||3078710000000|88400|1
2024-11-02 22:29:48|09155|43590|001450|2.36T|2360000000000|30100|395810|1.69|39|2025-02-20|15/12/2024||2049.93||2894150000000|30100|1|2024-11-14|15/09/2024||3266.72||3002250000000|30100|1
2024-11-02 22:29:58|09156|43527|036460|3.29T|3290000000000|37750|2040893|65.57|45|2024-11-13|15/09/2024||-350.00||7721530000000|37750|1|2024-08-14|15/06/2024||-404.00|7511900000000|7489910000000|47000|1
2024-11-02 22:30:11|09157|942842|112610|2.44T|2440000000000|59000|655183|29.39|34|2025-02-12|15/12/2024||849.12||700400000000|59000|1|2024-11-13|15/09/2024||854.31||735400000000|59000|1
2024-11-02 22:30:22|09158|979336|041510|1.58T|1580000000000|69800|104713|-35.25|34|2024-11-05|15/09/2024||2043.78||257270000000|69800|1|2024-08-07|15/06/2024|307.47|308.46|253900000000|253930000000|65300|1
2024-11-02 22:30:32|09159|43485|120110|917.05B|917050000000|31250|71509|-29.14|35|2025-02-21|15/12/2024||||1401370000000|31250|1|2024-11-07|15/09/2024||||1216300000000|31250|1
2024-11-02 22:30:43|09160|43503|006280|1.74T|1740000000000|152200|95186|53.74|41|2025-02-18|15/12/2024||519.00||466680000000|152200|1|2024-11-14|15/09/2024||1607||479200000000|152200|1
2024-11-02 22:30:54|09161|43364|004000|1.09T|1090000000000.0001|42650|81204|-26.08|44|2025-01-30|15/12/2024||3404||445800000000|42650|1|2024-10-31|15/09/2024||2643|420400000000|436790000000|44700|1
2024-11-02 22:31:05|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
2024-11-02 22:31:16|09163|43356|012450|17.23T|17230000000000|378500|513059|217.06|45|2025-02-21|15/12/2024||7401.48||3836210000000|378500|1|2024-11-01|15/09/2024||5097.06|2631200000000|2826850000000|368000|1
2024-11-02 22:31:27|09164|43415|017800|1.66T|1660000000000|45900|63155|8.51|41|2024-11-13|15/09/2024|||||45900|1|2024-08-14|15/06/2024|||||42100|1
2024-11-02 22:31:37|09165|43955|039490|3.58T|3580000000000|132800|58673|60.19|34|2024-10-30|15/09/2024|30523|30523|446000000000|423570000000|134800|1|2024-07-31|15/06/2024||5820|492000000000|492000000000|133900|1
2024-11-02 22:31:49|09166|44087|139130|1.37T|1370000000000|8220|504588|4.98|45|2025-02-05|15/12/2024||76.47||549890000000|8220|1|2024-10-28|15/09/2024|606.58|612.75|480000000000|547060000000|8220|1
2024-11-02 22:32:00|09167|43517|000880|1.92T|1920000000000|27350|144612|20.75|44|2024-11-05|15/09/2024||2655||13842500000000|27350|1|2024-08-14|15/06/2024||1734|12993000000000|12993000000000|30500|1
2024-11-02 22:32:08|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
2024-11-02 22:32:18|09169|44106|175330|3.44T|3440000000000|17920|522941|77.95|34|2025-02-05|15/12/2024||1387.63||490200000000|17920|1|2024-10-23|15/09/2024|3850|2395.21|564000000000|524470000000|17250|1
2024-11-02 22:32:30|09170|43537|002380|1.91T|1910000000000|260000|32971|7.44|45|2024-11-13|15/09/2024||||1690950000000|260000|1|2024-08-05|15/06/2024|||1779000000000|1778350000000|304500|1
2024-11-02 22:32:40|09171|979251|035900|1.62T|1620000000000|48750|351734|-54.65|32|2024-11-13|15/09/2024||915.43||163940000000|48750|1|2024-08-13|15/06/2024|38.64|38.62|95710000000|95830000000|56600|1
2024-11-02 22:32:51|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
2024-11-02 22:33:01|09173|43499|001040|3.21T|3210000000000|101500|94694|18.57|43|2024-11-11|15/09/2024||5864||11264980000000|101500|1|2024-08-14|15/06/2024||3811|10683000000000|10682960000000|115700|1
2024-11-02 22:33:11|09174|43443|002790|1.89T|1890000000000|23150|238779|-19.62|35|2025-01-29|15/12/2024||1537.73||1184320000000|23150|1|2024-10-31|15/09/2024|1172.64|1172.64|1037920000000|1037920000000|23050|1
2024-11-02 22:33:20|09175|1057402|282330|1.97T|1970000000000|114000|36982|-18.8|30|2024-11-13|15/09/2024||4071.85||2349100000000|114000|1|2024-08-14|15/06/2024|3385.57|3385.22|2202950000000|2202950000000|111400|1
2024-11-02 22:33:30|09176|979797|095700|335.63B|335630000000|7370|946345|-9.9|31|2024-11-13|15/09/2024||-198.00|||7370|1|2024-08-13|15/06/2024||-238.00|||7300|1
2024-11-02 22:33:41|09177|980144|240810|1.33T|1330000000000|27250|274930|-19.5|33|2024-11-13|15/09/2024||131.67||179060000000|27250|1|2024-08-14|15/06/2024|21.75|-101.17|154900000000|154900000000|36750|1
2024-11-02 22:33:51|09178|43405|028670|1.9T|1900000000000|3560|2226489|-15.14|36|2025-02-07|15/12/2024||168.00||1170300000000|3560|1|2024-11-01|15/09/2024||178.33|1275000000000|1266720000000|3555|1
2024-11-02 22:34:01|09179|979975|145020|2.94T|2940000000000|267500|101532|89.18|33|2024-11-06|15/09/2024||2405.12||100460000000|267500|1|2024-08-14|15/06/2024|2713.98|2030.15|95400000000|95200000000|257500|1
2024-11-02 22:34:12|09180|43816|011000|191.59B|191590000000|2400|1825630|-17.95|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2024-11-02 22:34:22|09181|43783|008930|2.45T|2450000000000|36250|752656|10.86|32|2024-10-31|15/09/2024|||||52100|1|2024-08-14|15/06/2024|||||31500|1
2024-11-02 22:34:31|09182|44084|138040|19.02T|19020000000000|102800|308559|100.78|32|2025-02-20|15/12/2024||2892.63||917170000000|102800|1|2024-11-13|15/09/2024||2826.55||933820000000|102800|1
2024-11-02 22:34:40|09183|979860|108320|1T|1000000000000|61500|40002|-17.78|34|2024-11-13|15/09/2024||1683.67||458350000000|61500|1|2024-08-14|15/06/2024|2724|2724|484900000000|484940000000|70100|1
2024-11-02 22:34:48|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
2024-11-02 22:34:57|09185|1142473|278280|539.2B|539200000000.00006|54300|25787|-46.29|26|2024-11-07|15/09/2024||1033||39180000000|54300|1|2024-08-12|15/06/2024||973.21|35900000000|35900000000|53700|1
2024-11-02 22:35:07|09186|43447|011210|1.11T|1110000000000|41800|78923|-20.08|45|2025-01-24|15/12/2024||1539.87||2228590000000|41800|1|2024-10-25|15/09/2024|1799.5|-450.56|2101000000000|2101050000000|48550|1
2024-11-02 22:35:17|09187|1161063|336370|912.32B|912320000000|12160|245365|8.81|23|2025-02-11|15/12/2024||-95.89||174530000000|12160|1|2024-10-23|15/09/2024|-371.54|-121.21|134700000000|152470000000|12000|1
2024-11-02 22:35:27|09188|43536|047040|1.45T|1450000000000|3540|1363540|-11.39|45|2025-02-04|15/12/2024||283.10||2587650000000|3540|1|2024-10-30|15/09/2024||257.35|2547900000000|2531470000000|3660|1
2024-11-02 22:35:37|09189|979610|067630|1.03T|1030000000000|8680|682215|-0.67|24|2023-03-23|15/12/2022|-626.59||27480000000||11412.5|1|2022-11-14|15/09/2022|118.65||40290000000||12150|1
2024-11-02 22:35:46|09190|1055288|253450|1.23T|1230000000000|40800|52515|-21.39|33|2025-02-13|15/12/2024||132.37||135290000000|40800|1|2024-11-07|15/09/2024||1248||124200000000|40800|1
2024-11-02 22:35:56|09191|43751|007070|2.21T|2210000000000|21400|192510|-9.89|41|2025-02-11|15/12/2024||396.32||2959720000000|21400|1|2024-11-13|15/09/2024||690.66||3102830000000|21400|1
2024-11-02 22:36:10|09192|43486|052690|2.56T|2560000000000|67400|197746|25.98|43|2024-11-13|15/09/2024||378.00||129700000000|67400|1|2024-08-14|15/06/2024||48.00|127200000000|127200000000|69900|1
2024-11-02 22:36:20|09193|43436|042660|8.21T|8210000000000.001|26800|1251490|12.13|44|2024-10-29|15/09/2024|150.98|150.98|2703000000000|2459080000000|29550|1|2024-08-13|15/06/2024|-89.77|157.6|2536000000000|2536030000000|31500|1
2024-11-02 22:36:30|09194|43372|069960|1.01T|1010000000000|46350|50124|-13.2|44|2024-11-13|15/09/2024||1464.09||1002700000000|46350|1|2024-08-14|15/06/2024||2071.29|1024000000000|1023950000000|46200|1
2024-11-02 22:36:44|09195|43446|088350|2.2T|2200000000000|2925|1384804|10.38|47|2025-02-19|15/12/2024||198.79||3450000000000|2925|1|2024-11-13|15/09/2024||394.92||3043000000000|2925|1
2024-11-02 22:36:55|09196|43368|001230|245.08B|245080000000|7880|33316|-10.25|45|2024-11-13|15/09/2024|||||7880|1|2024-08-14|15/06/2024|||||7940|1
2024-11-02 22:37:05|09197|979666|078340|511.12B|511120000000|44750|71302|2.64|35|2025-02-07|15/12/2024||135||169800000000|44750|1|2024-11-07|15/09/2024||210||167830000000|44750|1
2024-11-02 22:37:14|09198|1165861|357780|1.52T|1520000000000|196200|19801|-21.36|19|2024-11-12|15/09/2024||5344.46||224400000000|196200|1|2024-08-14|15/06/2024|5681.19|4212.8|216280000000|216150000000|243000|1
2024-11-02 22:37:26|09199|979174|026960|2.6T|2600000000000|26400|432339|51.55|31|2024-11-14|15/09/2024|||||26400|1|2024-08-13|15/06/2024|||||18380|1
2024-11-02 22:37:40|09200|979813|098460|723.73B|723730000000|11000|361043|-4.26|35|2025-01-15|15/12/2024||||69030000000|11000|1|2024-11-13|15/09/2024||394||59130000000|11000|1
2024-11-02 22:37:50|09201|979202|032500|301.44B|301440000000|7570|153314|-29.05|32|2024-11-04|15/09/2024||-230.00||52000000000|7570|1|2024-08-20|15/06/2024||-165.00|17700000000|44000000000|10410|1
2024-11-02 22:38:00|09202|979963|140410|988.79B|988790000000|33000|96411|-15.17|31|2024-11-08|15/09/2024|||||33000|1|2024-08-13|15/06/2024|||||33550|1
2024-11-02 22:38:11|09203|43509|006260|2.8T|2800000000000|102400|218917|28.48|44|2024-11-13|15/09/2024||3502||6629530000000|102400|1|2024-08-14|15/06/2024||3752|7414000000000|7414100000000|111200|1
2024-11-02 22:38:22|09204|43383|023530|1.84T|1840000000000|65100|60011|-10.82|46|2025-02-05|15/12/2024||6481.73||3601470000000|65100|1|2024-11-08|15/09/2024||1425.15||3637750000000|65100|1
2024-11-02 22:38:31|09205|979969|141080|4.35T|4349999999999.9995|119400|761267|211.34|27|2024-11-12|15/09/2024||||32240000000|119400|1|2024-08-14|15/06/2024|||38300000000|38300000000|92500|1
2024-11-02 22:38:42|09206|43458|000080|1.45T|1450000000000|20850|257275|-0.95|45|2025-02-26|15/12/2024||402.96||648090000000|20850|1|2024-11-08|15/09/2024||635.9||683160000000|20850|1
2024-11-02 22:38:52|09207|1093998|294870|1.27T|1270000000000|19780|704569|64.83|27|2024-10-25|15/09/2024||806.47|1089000000000|1088940000000|20600|1|2024-08-14|15/06/2024||682.00|1087200000000|1087090000000|22050|1
2024-11-02 22:39:01|09208|979909|122870|771.55B|771550000000|41600|170025|-30.67|34|2025-02-26|15/12/2024||304.67||115910000000|41600|1|2024-11-11|15/09/2024||261.7||87510000000|41600|1
2024-11-02 22:39:13|09209|979037|005290|1.37T|1370000000000|26650|295834|-17.11|33|2024-11-13|15/09/2024|||||26650|1|2024-08-14|15/06/2024|||||32450|1
2024-11-02 22:39:22|09210|1155483|272210|3.27T|3270000000000|17470|1683405|31.35|24|2024-10-29|15/09/2024||207.77|639100000000|639130000000|18900|1|2024-07-30|15/06/2024||300.50|687300000000|687160000000|21800|1
2024-11-02 22:39:32|09211|43964|051600|1.96T|1960000000000|43450|240278|31.67|44|2024-11-11|15/09/2024||405.00||360300000000|43450|1|2024-08-14|15/06/2024||593.00|428800000000|428670000000|41500|1
2024-11-02 22:39:43|09212|940989|192820|1.74T|1740000000000|153200|196214|14.16|34|2025-02-26|15/12/2024||1983.84||511100000000|153200|1|2024-11-11|15/09/2024||2644.9||525130000000|153200|1
2024-11-02 22:39:54|09213|43535|047050|8.59T|8590000000000|50400|751740|-5.62|45|2025-01-23|15/12/2024||968.00||7896540000000|50400|1|2024-10-30|15/09/2024||1079|8356000000000|8315800000000|52000|1
2024-11-02 22:40:04|09214|44065|111770|1.83T|1830000000000|41900|75843|-20.79|34|2025-02-26|15/12/2024||||772800000000|41900|1|2024-11-14|15/09/2024||||965080000000|41900|1
2024-11-02 22:40:14|09215|43476|010120|4.23T|4230000000000.0005|142700|464842|114.26|41|2025-02-04|15/12/2024||2225.94||1138430000000|142700|1|2024-10-23|15/09/2024|1133.1|1850.03|1021000000000|1021070000000|154400|1
2024-11-02 22:40:24|09216|43502|093370|662.84B|662840000000|6180|295761|-38.12|42|2024-11-13|15/09/2024||||212800000000|6180|1|2024-08-14|15/06/2024|||111900000000|195200000000|6180|1
2024-11-02 22:40:34|09217|979307|039030|1.93T|1930000000000|159600|119327|1.66|34|2024-11-13|15/09/2024||2126||89830000000|159600|1|2024-08-14|15/06/2024||1761|74400000000|74200000000|160500|1
2024-11-02 22:40:44|09218|43427|029780|4.29T|4290000000000|40200|65584|28.64|45|2025-01-24|15/12/2024||1089.2||906000000000|40200|1|2024-10-25|15/09/2024||1436.23|883000000000|990500000000|40650|1
2024-11-02 22:40:53|09219|1156086|235980|172.6B|172600000000|5140|188962|-31.01|18|2023-05-12|15/03/2023|-662.75||||18178.80078125|1|2023-03-13|15/12/2022|-698.15||||16412.099609375|1
2024-11-02 22:41:03|09220|43791|009240|861.56B|861560000000|51900|34600|2.98|44|2025-02-06|15/12/2024||580||498700000000|51900|1|2024-11-13|15/09/2024||370||468640000000|51900|1
2024-11-02 22:41:15|09221|43501|042670|1.29T|1290000000000|6680|1107178|-4.16|44|2024-10-28|15/09/2024||292.32|909900000000|1114680000000|7110|1|2024-07-22|15/06/2024||490.32|1108100000000|1108120000000|7800|1
2024-11-02 22:41:25|09222|994082|215600|350.29B|350290000000|2550|680422|-36.63|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2024-11-02 22:41:36|09223|43392|003410|3.08T|3080000000000|7000|298380|25.45|41|2024-11-13|15/09/2024||38.00||391000000000|7000|1|2024-08-14|15/06/2024||49.00||447000000000|7000|1
2024-11-02 22:41:46|09224|43506|004800|843.72B|843720000000|50400|21365|5.7|44|2024-10-31|15/09/2024||577.00||764000000000|49300|1|2024-08-14|15/06/2024||1203|997500000000|997500000000|42100|1
2024-11-02 22:41:55|09225|50597|185750|1.27T|1270000000000|100400|53272|9.81|33|2024-11-14|15/09/2024||2429||404230000000|100400|1|2024-08-14|15/06/2024||1907|385000000000|388930000000|115800|1
2024-11-02 22:42:05|09226|989514|237690|1.92T|1920000000000|95700|474025|36.32|33|2024-11-01|15/09/2024||631.00|63500000000|61700000000|100300|1|2024-08-14|15/06/2024||665.70|44600000000|44600000000|89200|1
2024-11-02 22:42:16|09227|43454|004990|1.7T|1700000000000|23700|104363|-10.06|44|2024-11-13|15/09/2024||||4444000000000|23700|1|2024-08-14|15/06/2024|||4108000000000|4108000000000|23650|1
2024-11-02 22:42:26|09228|979716|085660|946.08B|946080000000|16800|311445|2.69|33|2024-11-13|15/09/2024|||||16800|1|2024-08-09|15/06/2024|||||16230|1
2024-11-02 22:42:35|09229|979561|064760|972.53B|972530000000|83300|31211|-2|33|2024-11-13|15/09/2024||||74930000000|83300|1|2024-08-13|15/06/2024|||68300000000|68300000000|105300|1
2024-11-02 22:42:46|09230|43494|004370|2.13T|2130000000000|368000|21842|-20.95|44|2024-11-13|15/09/2024||7952||881590000000|368000|1|2024-08-14|15/06/2024|7039.7|7116.41|860700000000|860820000000|437500|1
2024-11-02 22:42:55|09231|979308|039200|1.06T|1060000000000|27500|946293|39.52|31|2024-11-13|15/09/2024|||||27500|1|2024-08-14|15/06/2024|||||38300|1
2024-11-02 22:43:06|09232|979532|060250|275.69B|275690000000|7130|163234|-13.26|35|2025-02-06|15/12/2024||||288550000000|7130|1|2024-11-13|15/09/2024||||272150000000|7130|1
2024-11-02 22:43:19|09233|43456|000210|880.2B|880200000000|40150|67365|-1.71|45|2025-01-30|15/12/2024||2451||1374000000000|40150|1|2024-11-01|15/09/2024||3373||1375000000000|40950|1
2024-11-02 22:43:28|09234|1142481|298380|1.72T|1720000000000|35850|2060072|116.88|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2024-11-02 22:43:36|09235|1123978|307950|3.6T|3600000000000|131100|70982|-1.65|30|2025-01-24|15/12/2024||1715.24||1023810000000|131100|1|2024-10-30|15/09/2024|1591.65|1749.2|904600000000|898500000000|140100|1
2024-11-02 22:43:48|09236|43516|000150|3T|3000000000000|191300|140540|150.39|45|2025-02-12|15/12/2024||||5344000000000|191300|1|2024-10-31|15/09/2024|||3879000000000|4696330000000|202500|1
2024-11-02 22:43:57|09237|979714|084990|167.38B|167380000000|3635|168081|-15.07|31|2024-11-13|15/09/2024|||||3635|1|2024-08-14|15/06/2024|||||4255|1
2024-11-02 22:44:14|09238|43512|001120|1.08T|1080000000000.0001|29950|149485|17.22|42|2024-10-31|15/09/2024||1982|4560300000000|4109740000000|29650|1|2024-08-14|15/06/2024||2060|4073600000000|4132060000000|29500|1
2024-11-02 22:44:24|09239|43351|009420|2.13T|2130000000000|42000|830164|31.66|31|2024-10-30|15/09/2024||28.74|36900000000|36630000000|45700|1|2024-08-14|15/06/2024||27.21|31600000000|31600000000|34700|1
2024-11-02 22:44:33|09240|1006368|183490|112.41B|112410000000|1408|537240|9.23|31|2024-11-12|15/09/2024|||||1408|1|2024-08-14|15/06/2024|||||1599|1
2024-11-02 22:44:41|09241|1153711|013890|498.44B|498440000000|25000|164899|52.19|25|2025-02-11|15/12/2024||||313000000000|25000|1|2024-11-04|15/09/2024||||249000000000|25000|1
2024-11-02 22:44:50|09242|979505|056190|661.22B|661220000000|20550|87585|-28.02|34|2024-11-14|15/09/2024||924.12||524980000000|20550|1|2024-08-13|15/06/2024|737.61|737.61|556180000000|545650000000|23950|1
2024-11-02 22:45:02|09243|43669|003690|1.39T|1390000000000|9420|201614|31.6|37|2024-11-27|15/09/2024|||||9420|1|2024-08-14|15/06/2024|||||8440|1
2024-11-02 22:45:12|09244|44102|161890|1.6T|1600000000000|67800|360606|25.32|33|2024-11-13|15/09/2024||871.05||627210000000|67800|1|2024-08-14|15/06/2024|1476.36|1476.28|660300000000|660260000000|61600|1
2024-11-02 22:45:23|09245|43954|039130|743.52B|743520000000|48000|55955|9.22|38|2024-11-13|15/09/2024||||145700000000|48000|1|2024-08-14|15/06/2024|||131850000000|131700000000|45500|1
2024-11-02 22:45:33|09246|980115|222800|512.72B|512720000000|16100|229053|-54.46|34|2025-02-25|15/12/2024||1567||326130000000|16100|1|2024-11-13|15/09/2024||1154||321130000000|16100|1
2024-11-02 22:45:41|09247|979403|048410|684.89B|684890000000|17200|370943|-53.76|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2024-11-02 22:45:49|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
2024-11-02 22:45:59|09249|43957|042700|8.92T|8920000000000|92800|1129638|61.67|33|2024-10-22|15/09/2024|778.33|778.33|193600000000|191890000000|101500|1|2024-08-14|15/06/2024|-124.9|-128.24|123490000000|123000000000|113200|1
2024-11-02 22:46:10|09250|979234|034230|904.19B|904190000000|10470|364952|-22.9|35|2025-02-26|15/12/2024||167.69||277800000000|10470|1|2024-10-02|15/09/2024|65.78|216.07|270260000000|269140000000|12070|1
2024-11-02 22:46:19|09251|1166423|323990|293.62B|293620000000|12770|193750|-34.93|12|2023-05-12|15/03/2023|-147.32||||30026.599609375|1|2023-03-15|15/12/2022|-140.44||||27276.400390625|1
2024-11-02 22:46:29|09252|979022|000250|3.23T|3230000000000|138700|477013|100.43|32|2024-11-14|15/09/2024|||||138700|1|2024-08-14|15/06/2024|||||151700|1
2024-11-02 22:46:39|09253|979168|025980|440.93B|440930000000|4975|318190|-26.08|33|2024-11-13|15/09/2024|||||4975|1|2024-08-14|15/06/2024|||||5130|1
2024-11-02 22:46:49|09254|43518|007310|1.39T|1390000000000|407000|3482|6.27|45|2024-11-13|15/09/2024||||952200000000|407000|1|2024-08-14|15/06/2024|||859200000000|887800000000|412500|1
2024-11-02 22:47:00|09255|43393|003000|330.29B|330290000000|4825|291599|-16.81|38|2024-10-22|15/09/2024|||||5150|1|2024-08-13|15/06/2024|||||5480|1
2024-11-02 22:47:13|09256|43936|032350|727.67B|727670000000|9550|337453|-10.5|31|2024-11-14|15/09/2024||||131570000000|9550|1|2024-08-14|15/06/2024|||116050000000|112200000000|8740|1
2024-11-02 22:47:21|09257|43470|005690|298.82B|298820000000|4980|2153693|-21.45|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2024-11-02 22:47:31|09258|979729|086900|1.11T|1110000000000|164800|99196|-24.92|34|2024-11-13|15/09/2024||||70900000000|164800|1|2024-08-14|15/06/2024|||65000000000|63800000000|183100|1
2024-11-02 22:47:40|09259|43711|005250|738.29B|738290000000|16220|101640|18.31|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2024-11-02 22:47:52|09260|43459|010780|607.53B|607530000000|20150|34825|-23.38|44|2025-02-05|15/12/2024||||362530000000|20150|1|2024-11-14|15/09/2024||||462870000000|20150|1
2024-11-02 22:48:03|09261|43764|007700|527.44B|527440000000.00006|13500|11389|-17.68|33|2024-11-13|15/09/2024|||||13500|1|2024-08-14|15/06/2024|1936.83||||13540|1
2024-11-02 22:48:12|09262|43386|004490|908.31B|908310000000|69300|92598|32.76|43|2024-11-14|15/09/2024||||521800000000|69300|1|2024-08-14|15/06/2024|||519600000000|485200000000|86700|1
2024-11-02 22:48:21|09263|43650|003090|1.03T|1030000000000|25150|108245|63.84|31|2024-11-11|15/09/2024||730.63||509200000000|25150|1|2024-08-14|15/06/2024||765.54|488100000000|488100000000|22900|1
2024-11-02 22:48:31|09264|979836|101490|485.82B|485820000000|23100|106175|-44.6|33|2024-11-12|15/09/2024||||41800000000|23100|1|2024-08-14|15/06/2024|||42000000000|42000000000|27050|1
2024-11-02 22:48:41|09265|43992|079160|927.25B|927250000000|5600|757308|4.87|41|2025-02-06|15/12/2024||-72.67||509450000000|5600|1|2024-11-13|15/09/2024||51.70||561000000000|5600|1
2024-11-02 22:48:52|09266|43353|069620|1.78T|1780000000000|154800|60791|50.58|41|2024-11-13|15/09/2024||||333400000000|154800|1|2024-08-14|15/06/2024|||360500000000|348830000000|124900|1
2024-11-02 22:49:01|09267|979751|089980|316.49B|316490000000|20300|40607|9.14|33|2024-11-13|15/09/2024|||||20300|1|2024-08-14|15/06/2024|||||21500|1
2024-11-02 22:49:16|09268|980024|192080|1.05T|1050000000000|53200|64071|42.18|34|2025-02-06|15/12/2024||1290.83||170100000000|53200|1|2024-11-12|15/09/2024||1817.57||162000000000|53200|1
2024-11-02 22:49:26|09269|43439|001740|1.07T|1070000000000.0001|5280|607543|-6.38|41|2025-01-31|15/12/2024||105.00||2109100000000|5280|1|2024-11-06|15/09/2024||106.00||1912550000000|5280|1
2024-11-02 22:49:36|09270|980007|178920|578.81B|578810000000|19710|89258|-23.16|33|2024-11-04|15/09/2024||505.00||73270000000|19710|1|2024-08-14|15/06/2024||435.00|73710000000|73710000000|26350|1
2024-11-02 22:49:46|09271|43482|103140|1.8T|1800000000000|66000|403295|79.59|45|2025-02-11|15/12/2024||2414||1287540000000|66000|1|2024-10-31|15/09/2024||1226|1129000000000|1125560000000|68200|1
2024-11-02 22:49:57|09272|979624|069080|500.05B|500050000000|16970|149832|25.06|34|2025-02-05|15/12/2024||859||66530000000|16970|1|2024-11-12|15/09/2024||169||49730000000|16970|1
2024-11-02 22:50:07|09273|989513|144510|507.17B|507170000000|33750|55188|12.88|31|2024-10-31|15/09/2024||||48300000000|33400|1|2024-08-14|15/06/2024||||50400000000|31400|1
2024-11-02 22:50:21|09274|43933|031430|454.68B|454680000000|13130|45397|-15.73|37|2024-11-13|15/09/2024||446.00||313620000000|13130|1|2024-08-14|15/06/2024||601.50|320900000000|320900000000|13280|1
2024-11-02 22:50:31|09275|43490|020000|334.18B|334180000000|15560|31624|-17.72|44|2024-11-13|15/09/2024||644.00||326070000000|15560|1|2024-08-06|15/06/2024||671.00|341850000000|341700000000|16290|1
2024-11-02 22:50:40|09276|979711|084370|830.41B|830410000000|37350|199930|-13.44|34|2024-11-13|15/09/2024||493.23||88080000000|37350|1|2024-08-13|15/06/2024|526.02|526|77720000000|77810000000|43650|1
2024-11-02 22:50:52|09277|979696|082270|552.34B|552340000000|13920|759797|-3.33|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2024-11-02 22:51:02|09278|979806|097520|295.28B|295280000000|17100|44508|-39.04|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2024-11-02 22:51:11|09279|979406|048530|190.15B|190150000000|5750|141791|-11.54|31|2024-11-11|15/09/2024|||||5750|1|2024-08-14|15/06/2024|||||6440|1
2024-11-02 22:51:22|09280|979231|033640|176.91B|176910000000|7780|78355|-55.16|32|2024-11-11|15/09/2024|||||7780|1|2024-08-14|15/06/2024|||||10810|1
2024-11-02 22:51:31|09281|979393|046890|518.14B|518140000000|9190|487676|-11.46|35|2025-02-13|15/12/2024||42.21||267310000000|9190|1|2024-11-08|15/09/2024|22.54|24.03|292300000000|293740000000|9190|1
2024-11-02 22:51:42|09282|43504|069260|753.22B|753220000000|19630|50864|-11.18|41|2025-02-05|15/12/2024||||327900000000|19630|1|2024-11-13|15/09/2024||||305800000000|19630|1
2024-11-02 22:51:54|09283|43662|003540|1.11T|1110000000000|17250|54777|22.78|36|2025-03-03|15/12/2024||||213000000000|17250|1|2024-11-08|15/09/2024||||175500000000|17250|1
2024-11-02 22:52:05|09284|43511|005850|1.48T|1480000000000|32200|101748|7.15|45|2024-11-13|15/09/2024||1899||1204500000000|32200|1|2024-08-14|15/06/2024||1926|1298000000000|1298400000000|34450|1
2024-11-02 22:52:17|09285|1167674|363280|121.26B|121260000000|3425|193049|-36.34|17|2024-11-12|15/09/2024||-416.00||114000000000|3425|1|2024-08-14|15/06/2024||950.00||115000000000|3720|1
2024-11-02 22:52:29|09286|979965|140860|1.45T|1450000000000|208500|28500|39.93|32|2025-02-05|15/12/2024||2229||56540000000|208500|1|2024-11-13|15/09/2024||1698||45900000000|208500|1
2024-11-02 22:52:39|09287|43406|025540|803.54B|803540000000|77900|58166|19.66|45|2024-11-13|15/09/2024||||359800000000|77900|1|2024-08-14|15/06/2024|||391400000000|367000000000|63400|1
2024-11-02 22:52:51|09288|980069|213420|671.8B|671800000000|27350|155643|-34.8|33|2024-11-11|15/09/2024||475.75||56320000000|27350|1|2024-08-13|15/06/2024|445.87|488.1|52700000000|52750000000|32100|1
2024-11-02 22:53:02|09289|979945|131970|485.94B|485940000000|29300|83717|-43.22|34|2025-02-26|15/12/2024||||110400000000|29300|1|2024-11-13|15/09/2024||||100250000000|29300|1
2024-11-02 22:53:11|09290|1142478|290650|402.66B|402660000000|17750|83508|-45.05|27|2024-11-12|15/09/2024|||||17750|1|2024-08-14|15/06/2024|||||18650|1
2024-11-02 22:53:22|09291|979724|086450|801.1B|801100000000|18220|142889|11.51|33|2025-02-26|15/12/2024||||200800000000|18220|1|2024-11-14|15/09/2024||||192500000000|18220|1
2024-11-02 22:53:32|09292|43533|006650|652.81B|652810000000|105700|27096|-31.23|45|2025-02-28|15/12/2024||552.9||699840000000|105700|1|2024-11-12|15/09/2024||48.29||720770000000|105700|1
2024-11-02 22:53:43|09293|43906|023590|797.86B|797860000000|18490|27645|11.52|35|2024-11-13|15/09/2024|||||18490|1|2024-08-14|15/06/2024|||||17640|1
2024-11-02 22:53:53|09294|43358|006120|650.65B|650650000000|34250|18327|-9.63|41|2024-11-13|15/09/2024|||||34250|1|2024-08-14|15/06/2024|||||34300|1
2024-11-02 22:54:02|09295|980097|218410|307.68B|307680000000|11880|145549|-19.89|31|2024-10-29|15/09/2024||157.00|26400000000|26400000000|14390|1|2024-08-14|15/06/2024||127.00|26100000000|26100000000|11770|1
2024-11-02 22:54:12|09296|959129|079550|5.3T|5300000000000|243000|226865|174.58|33|2024-11-14|15/09/2024||1961.65||745210000000|243000|1|2024-08-14|15/06/2024|2075.78|2076.64|604700000000|604850000000|204000|1
2024-11-02 22:54:23|09297|979266|036540|590.27B|590270000000|3600|587090|-31.82|33|2024-11-08|15/09/2024||||105100000000|3600|1|2024-08-09|15/06/2024|||111400000000|111400000000|4070|1
2024-11-02 22:54:34|09298|43388|005300|1.17T|1170000000000|120400|15559|-19.36|44|2024-11-05|15/09/2024||6092||1122350000000|120400|1|2024-08-13|15/06/2024||4888|1099250000000|1099300000000|138500|1
2024-11-02 22:54:44|09299|43717|005440|689.1B|689100000000|4420|246559|24.86|41|2025-02-06|15/12/2024||||1269000000000|4420|1|2024-11-13|15/09/2024||||1228000000000|4420|1
2024-11-02 22:54:59|09300|44066|114090|705.15B|705150000000|11400|185025|-22.66|44|2024-11-13|15/09/2024||205.17||99340000000|11400|1|2024-08-12|15/06/2024|183.32|183.1|98830000000|98810000000|11600|1
2024-11-02 22:55:15|09301|1010643|267270|882.61B|882610000000|51100|148691|11.69|32|2024-10-23|15/09/2024||1942|816800000000|888460000000|54100|1|2024-08-14|15/06/2024||2716|853000000000|853000000000|52800|1
2024-11-02 22:55:24|09302|999108|178320|1.6T|1600000000000|28700|510424|70.94|32|2024-11-13|15/09/2024||||339550000000|28700|1|2024-08-14|15/06/2024|1063||308900000000|306370000000|26750|1
2024-11-02 22:55:37|09303|43437|000640|751.34B|751340000000|120200|11227|25.34|44|2024-11-01|15/09/2024||3141|321000000000|321000000000|124400|1|2024-08-14|15/06/2024||2332|324500000000|324500000000|118100|1
2024-11-02 22:55:48|09304|43500|001680|726.42B|726420000000|20300|146986|2.32|45|2024-11-13|15/09/2024||||1162970000000|20300|1|2024-08-14|15/06/2024|||1054200000000|1054200000000|23700|1
2024-11-02 22:55:59|09305|43941|033270|303.05B|303050000000|20600|29921|-15.92|36|2024-11-12|15/09/2024||||77100000000|20600|1|2024-08-09|15/06/2024|||74200000000|74200000000|22950|1
2024-11-02 22:56:09|09306|955774|210980|147.73B|147730000000|7940|118470|-48.78|33|2024-11-13|15/09/2024||672.00||67000000000|7940|1|2024-08-09|15/06/2024||358.00|58000000000|58000000000|8920|1
2024-11-02 22:56:18|09307|979739|088800|119.9B|119900000000|946|1768485|-48.11|31|2024-11-11|15/09/2024|||||946|1|2024-08-14|15/06/2024|||||849|1
2024-11-02 22:56:29|09308|979755|090460|515.92B|515919999999.99994|16440|546055|-16.63|35|2025-02-26|15/12/2024||1140.69||546010000000|16440|1|2024-11-04|15/09/2024||1889.44||559140000000|16440|1
2024-11-02 22:56:41|09309|979462|053030|601.17B|601170000000|19440|2507240|156.8|31|2024-11-11|15/09/2024||||36800000000|19440|1|2024-08-14|15/06/2024|-167.82||30610000000|32400000000|20650|1
2024-11-02 22:56:50|09310|43660|003520|426.14B|426140000000|2330|459081|8.88|31|2024-11-13|15/09/2024|||||2330|1|2024-08-14|15/06/2024|||||2465|1
2024-11-02 22:57:00|09311|979708|083790|190.7B|190700000000|2480|154221|-10.14|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2024-11-02 22:57:11|09312|979479|053800|555.57B|555570000000|56700|28122|-13.83|31|2024-11-13|15/09/2024|||||56700|1|2024-07-29|15/06/2024|||||59100|1
2024-11-02 22:57:22|09313|980038|200130|405.31B|405310000000|13920|89062|-15.48|33|2024-11-13|15/09/2024||||165700000000|13920|1|2024-08-14|15/06/2024|||165900000000||15360|1
2024-11-02 22:57:36|09314|43479|105630|600.19B|600190000000|15240|108751|-32.57|44|2025-02-20|15/12/2024||||380700000000|15240|1|2024-11-11|15/09/2024||||531400000000|15240|1
2024-11-02 22:57:52|09315|43363|000240|1.61T|1610000000000|17030|107525|34.84|43|2024-11-11|15/09/2024|||||17030|1|2024-08-14|15/06/2024|||||15790|1
2024-11-02 22:58:02|09316|960821|089590|738.03B|738030000000|9160|122484|-10.63|33|2024-11-11|15/09/2024||512.00||489740000000|9160|1|2024-08-14|15/06/2024||155.00|449000000000|438790000000|8600|1
2024-11-02 22:58:16|09317|43673|003850|701.47B|701470000000|10650|417931|17.29|39|2024-10-28|15/09/2024|||260400000000|260400000000|10930|1|2024-08-14|15/06/2024|||255600000000|256800000000|10490|1
2024-11-02 22:58:25|09318|979524|058820|289.59B|289590000000|2085|652408|-1.65|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2024-11-02 22:58:37|09319|43483|064960|546.4B|546400000000|45050|23869|10.69|43|2025-02-21|15/12/2024||1882.59||282000000000|45050|1|2024-10-24|15/09/2024|1509.5|1509.5|239800000000|239800000000|46300|1
2024-11-02 22:58:49|09320|43605|001820|328.35B|328350000000|32000|45283|-5.88|33|2024-11-13|15/09/2024||1115||80200000000|32000|1|2024-08-14|15/06/2024||898.00|76500000000|76500000000|39200|1
2024-11-02 22:58:59|09321|43402|108670|376.55B|376550000000|39450|20686|-2.23|44|2025-01-29|15/12/2024||||880500000000|39450|1|2024-11-13|15/09/2024||||872170000000|39450|1
2024-11-02 22:59:14|09322|43421|007570|225.02B|225020000000|12520|43627|-11.27|34|2024-11-11|15/09/2024|||||12520|1|2024-08-14|15/06/2024|||||14930|1
2024-11-02 22:59:24|09323|43429|000070|545.69B|545690000000.00006|71100|10202|4.1|41|2024-11-13|15/09/2024|||||71100|1|2024-08-14|15/06/2024|||||68800|1
2024-11-02 22:59:34|09324|1056347|272450|575.24B|575240000000|11020|138921|-1.34|32|2024-11-13|15/09/2024||599.00||361400000000|11020|1|2024-08-14|15/06/2024||138.00|308000000000|313510000000|9500|1
2024-11-02 22:59:41|09325|1174282|383800|560.65B|560650000000|7190|80593|3.75|14|2024-11-11|15/09/2024||||63000000000|7190|1|2024-08-12|15/06/2024|||56000000000|56000000000|7050|1
2024-11-02 22:59:50|09326|980070|214150|3.16T|3160000000000|48200|239868|38.11|31|2024-11-07|15/09/2024||408.09||60680000000|48200|1|2024-08-14|15/06/2024|415.31|397.74|58700000000|58700000000|46650|1
2024-11-02 23:00:01|09327|43731|005880|572.6B|572600000000|1794|3564540|6.15|35|2025-02-17|15/12/2024||379.00||392200000000|1794|1|2024-11-13|15/09/2024||-31.50||396730000000|1794|1
2024-11-02 23:00:12|09328|979166|025900|496.75B|496750000000|10860|143643|-56.9|34|2025-02-26|15/12/2024||||240500000000|10860|1|2024-11-13|15/09/2024||||244000000000|10860|1
2024-11-02 23:00:24|09329|43831|011930|292.12B|292120000000|1435|767082|-27.3|34|2024-11-13|15/09/2024||||174900000000|1435|1|2024-08-14|15/06/2024|||162900000000|162900000000|1702|1
2024-11-02 23:00:35|09330|43655|003230|3.88T|3880000000000|520000|93573|167.35|32|2024-11-13|15/09/2024||||423750000000|520000|1|2024-08-14|15/06/2024|||424400000000|424320000000|567000|1
2024-11-02 23:00:45|09331|1155106|084850|382.74B|382740000000|18500|38597|-10.84|24|2024-11-11|15/09/2024||453.00||224000000000|18500|1|2024-08-14|15/06/2024||123.00|143400000000|143400000000|18550|1
2024-11-02 23:00:55|09332|979134|022100|4.18T|4179999999999.9995|27550|731615|-44.9|34|2024-10-30|15/09/2024||||457800000000|28200|1|2024-08-14|15/06/2024||||497100000000|26250|1
2024-11-02 23:01:14|09333|43530|001800|1.01T|1010000000000|16860|66326|6.31|44|2024-11-13|15/09/2024||||843330000000|16860|1|2024-08-14|15/06/2024||||761900000000|15590|1
2024-11-02 23:01:23|09334|991205|241590|548.33B|548330000000.00006|9050|350671|12.28|34|2025-02-26|15/12/2024||||433050000000|9050|1|2024-11-12|15/09/2024||||371100000000|9050|1
2024-11-02 23:01:33|09335|43420|016380|676.37B|676370000000|6760|254211|-8.65|34|2024-10-29|15/09/2024||||852600000000|6690|1|2024-08-14|15/06/2024|||922600000000|922600000000|5840|1
2024-11-02 23:01:43|09336|1024891|003380|525.21B|525210000000.00006|5400|154327|-19.28|31|2024-11-13|15/09/2024|||||5400|1|2024-08-14|15/06/2024|||||5520|1
2024-11-02 23:01:53|09337|1123803|192650|577.11B|577110000000|8500|216817|-21.95|30|2025-02-26|15/12/2024||||275400000000|8500|1|2024-11-13|15/09/2024||||308600000000|8500|1
2024-11-02 23:02:03|09338|44000|081000|177.48B|177480000000|12500|21405|0.81|31|2024-11-12|15/09/2024|||||12500|1|2024-08-14|15/06/2024|||||13070|1
2024-11-02 23:02:13|09339|43983|071840|188.63B|188630000000|7990|15218|-20.1|40|2025-02-18|15/12/2024||||557400000000|7990|1|2024-11-13|15/09/2024||||672000000000|7990|1
2024-11-02 23:02:22|09340|1031203|271980|204.58B|204580000000|14040|32438|-7.51|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2024-11-02 23:02:31|09341|979273|036830|1.01T|1010000000000|49100|97644|44.62|33|2024-11-13|15/09/2024|||||49100|1|2024-08-14|15/06/2024|||||50300|1
2024-11-02 23:02:41|09342|103240|||||||43|2025-01-16|15/12/2024||13.94||844100000000|1025|1|2024-10-17|15/09/2024|12.54|11.49|759690000000|749670000000|1045|1
2024-11-02 23:02:46|09343|104387|005930|280.75B|280750000000|40.6|1|0|0||
2024-11-02 23:02:54|09344|1096032|NIO|10.72B|10720000000|5.1|64536967|-34.6|26|2024-10-01|15/09/2024|-1.85|-1.48|19160000000|19040000000|6.6799998283386|1|2024-09-05|15/06/2024|-2.21|-2.21|17450000000|17490000000|4.2399997711182|1
2024-11-02 23:03:04|09345|103325|2454|2.06T|2060000000000|1290|6860105|48.62|43|2025-01-29|15/12/2024||13.85||129720000000|1290|1|2024-10-30|15/09/2024|15.94|15.93|131810000000|131810000000|1300|1
2024-11-02 23:03:14|09346|103233|2317|2.88T|2880000000000|208|84186788|114.43|42|2024-11-14|15/09/2024||3.35||1799980000000|208|1|2024-08-14|15/06/2024|2.5|2.54|1550550000000|1525740000000|181|1
2024-11-02 23:03:25|09347|951042|005935|387.54T|387540000000000|48000|1759985|-14.74|39|2025-01-30|15/12/2024||1489.99||80353560000000|48000|1|2024-10-31|15/09/2024|1440|1334.18|79100000000000|80009650000000|48650|1
2024-11-02 23:03:36|09348|27012|AMXB|975.33B|975330000000|15.91|66629190|7.5|41|2025-02-18|15/12/2024||0.4255||222150000000|15.909999847412|1|2024-10-16|15/09/2024|0.005|0.3201|223460000000|217300000000|16.260000228882|1
2024-11-02 23:03:47|09349|13195|QNBK|160.25B|160250000000|17.35|2799295|14.9|46|2025-01-08|15/12/2024||0.4188||10110000000|17.35000038147|1|2024-10-08|15/09/2024|0.4613|0.4421|10200000000|9940000000|16.89999961853|1
2024-11-02 23:04:01|09350|103225|2303|583.83B|583830000000|46.6|48690368|-3.42|34|2025-01-29|15/12/2024||1.11||61680000000|46.599998474121|1|2024-10-30|15/09/2024|1.16|1.12|60490000000|60290000000|48.400001525879|1
2024-11-02 23:04:06|09351|993261|005380|38.33B|38330000000|89|0|0|0||
2024-11-02 23:04:17|09352|992964|YUMC|17.13B|17129999999.999998|45.07|3596953|-1.55|34|2025-02-11|15/12/2024||0.2919||2650000000|45.069999694824|1|2024-11-04|15/09/2024||0.6624||3040000000|45.069999694824|1
2024-11-02 23:04:28|09353|11111|NBKK|7.08B|7080000000|0.85|3910375|1.31|46|2025-01-28|15/12/2024||0.0173||312010000|0.85000002384186|1|2024-10-15|15/09/2024|0.019|0.0171|264900000|309330000|862|1
2024-11-02 23:04:37|09354|943202|NVTKq|30.32B|30320000000|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
2024-11-02 23:04:48|09355|941323|FAB|147.95B|147950000000|13.4|3109891|0|42|2025-01-30|15/12/2024||0.3676||7690000000|13.39999961853|1|2024-10-18|15/09/2024|0.38|0.3546|8200000000|7740000000|13.39999961853|1
2024-11-02 23:04:56|09356|103439|2881|1.24T|1240000000000|90.4|21325278|48.44|42|2024-11-22|15/09/2024||2.44||76080000000|90.400001525879|1|2024-08-29|15/06/2024|3.33|3.11|84810000000|84810000000|87.619049072266|1
2024-11-02 23:05:03|09357|52704|WALMEX|48.05B|48050000000|2.8|106874|-22.52|0||
2024-11-02 23:05:14|09358|103227|2308|1.01T|1010000000000|390.5|9150792|30.82|43|2025-02-20|15/12/2024||4.52||116440000000|390.5|1|2024-10-29|15/09/2024|4.75|4.75|112200000000|112200000000|405|1
2024-11-02 23:05:21|09359|1165509|XPEV|10.92B|10920000000|11.52|13899213|-30.35|16|2024-11-19|15/09/2024||-2.11||10000000000|11.520000457764|1|2024-08-20|15/06/2024|-0.65|-1.7|8110000000|8190000000|7.1999998092651|1
2024-11-02 23:05:28|09360|1164093|LI|25B|25000000000|25.06|8353146|-29.07|20|2025-02-21|15/12/2024||3.45||45050000000|25.059999465942|1|2024-10-31|15/09/2024|3.63|2.68|42900000000|41600000000|28.940000534058|1
2024-11-02 23:05:41|09361|27101|GFNORTEO|406.4B|406400000000|141.78|7470622|-6.51|46|2025-01-16|15/12/2024||4.86||39300000000|141.7799987793|1|2024-10-30|15/09/2024|5.06|5.04|36680000000|36220000000|139.08999633789|1
2024-11-02 23:05:50|09362|103440|2882|1.01T|1010000000000|68.6|26669671|52.95|42|2024-11-27|15/09/2024||2.01||87920000000|68.599998474121|1|2024-08-23|15/06/2024|2.06|2.06|71520000000|76680000000|61.400001525879|1
2024-11-02 23:06:00|09363|103009|1303|330.72B|330720000000|41.7|11462825|-34.02|42|2024-11-07|15/09/2024||0.2775||67900000000|41.700000762939|1|2024-08-09|15/06/2024|0.22|0.22|66410000000|66410000000|46.400001525879|1
2024-11-02 23:06:09|09364|968966|BGNE|21.7B|21700000000|204.21|326150|12.17|33|2024-11-12|15/09/2024||-1.13||980500000|204.21000671387|1|2024-08-07|15/06/2024|-1.15|-2.19|929170000|810340000|171.32000732422|1
2024-11-02 23:06:21|09365|27102|FEMSAUBD|636.46B|636460000000|196.15|2709084|-6.28|41|2025-03-03|15/12/2024||2.96||204600000000|196.14999389648|1|2024-10-28|15/09/2024|1.7|2.45|196770000000|202780000000|192.72999572754|1
2024-11-02 23:06:31|09366|103449|2891|700.47B|700470000000|35.7|90739696|44.53|42|2024-11-11|15/09/2024||0.994||45520000000|35.700000762939|1|2024-07-25|15/06/2024|0.81|0.83|42570000000|42450000000|35.849998474121|1
2024-11-02 23:06:41|09367|103294|2412|946.41B|946410000000|122|8917274|3.39|43|2025-01-29|15/12/2024||1.14||62580000000|122|1|2024-11-06|15/09/2024||1.21||55460000000|122|1
2024-11-02 23:06:50|09368|103008|1301|299.83B|299830000000|47.1|14330225|-38.99|42|2025-01-14|15/12/2024||0.1375||51950000000|47.099998474121|1|2024-11-07|15/09/2024||0.0375||51290000000|47.099998474121|1
2024-11-02 23:07:04|09369|103176|2002|346.16B|346160000000|22.7|26888773|-6.39|43|2025-02-21|15/12/2024||0.0906||89360000000|22.700000762939|1|2024-11-04|15/09/2024||0.0424||87960000000|22.700000762939|1
2024-11-02 23:07:14|09370|27109|GMEXICOB|813.69B|813690000000|104.26|5296204|41.66|45|2025-01-30|15/12/2024||0.1303||4190000000|104.26000213623|1|2024-11-04|15/09/2024||0.1201||4150000000|104.26000213623|1
2024-11-02 23:07:26|09371|8736|OTPB|5.17T|5170000000000|18680|323950|37.86|45|2024-11-08|15/09/2024||944.1||634090000000|18680|1|2024-08-08|15/06/2024|1009||654310000000|615500000000|17850|1
2024-11-02 23:07:36|09372|945654|GLOB|9.07B|9070000000|210.12|400003|18.69|40|2025-02-13|15/12/2024||1.74||643520000|210.11999511719|1|2024-11-14|15/09/2024||1.63||614900000|210.11999511719|1
2024-11-02 23:07:45|09373|11109|KFH|11.98B|11980000000|0.721|10353843|13.9|45|2024-10-21|15/09/2024|||434500000|434500000|711|1|2024-07-23|15/06/2024|||431000000|431030000|727|1
2024-11-02 23:07:56|09374|101600|TLKM|275.39T|275390000000000|2780|100162445|-23.2|43|2024-10-31|15/09/2024|58.61|64.56|36927000000000|38282300000000|2900|1|2024-07-30|15/06/2024|56.3|56.08|37863000000000|37863000000000|3050|1
2024-11-02 23:08:06|09375|50014|2688|59.84B|59840000000|53.4|6259907|-12.03|30|2024-11-27|15/09/2024|||||53.400001525879|1|2024-08-23|15/06/2024|||||53.400001525879|1
2024-11-02 23:08:17|09376|103729|6415|193.65B|193650000000|502|3698153|59.11|33|2024-11-07|15/09/2024||2.09||4940000000|502|1|2024-08-29|15/06/2024|1.46|1.45|4620000000|4620000000|479|1
2024-11-02 23:08:30|09377|103444|2886|573.31B|573310000000|38.65|19206010|2.25|40|2024-11-28|15/09/2024||0.5717||19220000000|38.650001525879|1|2024-08-26|15/06/2024|0.6|0.61|21150000000|20030000000|39.049999237061|1
2024-11-02 23:08:42|09378|50012|2333|205.86B|205860000000|12.6|21662442|8.06|43|2024-10-25|15/09/2024|0.39|0.4793|50830000000|49380000000|13.739999771118|1|2024-08-29|15/06/2024|0.452|0.45|48570000000|48580000000|10.359999656677|1
2024-11-02 23:08:52|09379|941318|EAND|154.63B|154630000000|17.78|2376049|-7.03|42|2025-02-19|15/12/2024||0.1638||14210000000|17.780000686646|1|2024-10-30|15/09/2024|0.34|0.3191|14420000000|14010000000|17.860000610352|1
2024-11-02 23:09:00|09380|1073087|BILI|9.1B|9100000000|21.9|7943971|58.01|32|2025-02-27|15/12/2024||0.8325||7530000000|21.89999961853|1|2024-11-14|15/09/2024||0.5375||7120000000|21.89999961853|1
2024-11-02 23:09:11|09381|1081842|3711|668.22B|668220000000|154|17514276|32.76|34|2025-01-30|15/12/2024||2.14||160840000000|154|1|2024-10-31|15/09/2024|2.17|2.12|160110000000|158530000000|157|1
2024-11-02 23:09:29|09382|103663|5871|270.52B|270519999999.99997|148|9054721|-16.15|42|2024-11-11|15/09/2024||3.79||27460000000|148|1|2024-08-27|15/06/2024|3.54|3.63|25740000000|25740000000|148.5|1
2024-11-02 23:09:38|09383|992761|ZTO|18.57B|18570000000|23.09|2687356|-3.55|33|2024-11-19|15/09/2024||2.97||10410000000|23.090000152588|1|2024-08-20|15/06/2024|3.38|3.12|10730000000|10670000000|20.39999961853|1
2024-11-02 23:09:49|09384|996195|CPALL_n|570.43B|570430000000|63.5|15470305|12.39|34|2025-02-20|15/12/2024||0.9135||249610000000|63.5|1|2024-11-08|15/09/2024||0.5579||234740000000|63.5|1
2024-11-02 23:10:00|09385|8560|0291|95.05B|95050000000|29.3|18480263|-27.36|37|2024-11-15|15/09/2024|||||29.299999237061|1|2024-08-19|15/06/2024||1.71|||23.89999961853|1
2024-11-02 23:10:13|09386|103442|2884|429.49B|429490000000|26.85|20515175|11.18|43|2025-02-12|15/12/2024||0.374||17180000000|26.85000038147|1|2024-11-06|15/09/2024||0.398||18710000000|26.85000038147|1
2024-11-02 23:10:24|09387|996213|PTT_n|964B|964000000000|33.75|21063493|0.75|34|2025-02-13|15/12/2024||0.7844||792570000000|33.75|1|2024-11-12|15/09/2024||0.9731||792570000000|33.75|1
2024-11-02 23:10:38|09388|102993|1216|503.43B|503430000000|88.6|9030156|27.85|42|2024-11-07|15/09/2024||1.19||173330000000|88.599998474121|1|2024-08-08|15/06/2024|1.04|1.03|162120000000|162320000000|78.300003051758|1
2024-11-02 23:10:47|09389|103388|2603|458.87B|458870000000|213|21483370|92.76|34|2025-02-26|15/12/2024||12.23||115510000000|213|1|2024-11-11|15/09/2024||23.47||148680000000|213|1
2024-11-02 23:10:53|09390|1097278|1801|57.33B|57330000000|35.05|11078253|-24.79|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2024-11-02 23:11:02|09391|27024|CEMEXCPO|153.17B|153170000000|10.57|53365976|-3.47|35|2025-02-06|15/12/2024||0.2423||80960000000|10.569999694824|1|2024-10-28|15/09/2024|0.421|0.3548|82000000000|83560000000|11.939999580383|1
2024-11-02 23:11:13|09392|103026|1326|224.6B|224600000000|38.4|9465291|-37.25|42|2024-11-08|15/09/2024||0.3333||92450000000|38.400001525879|1|2024-08-08|15/06/2024|0.32|0.31|96480000000|96480000000|47.700000762939|1
2024-11-02 23:11:23|09393|50130|CPIJ|374.81B|374810000000|323650|260670|84.29|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
2024-11-02 23:11:36|09394|50209|SSWJ|59.02B|59020000000|2085|14766022|-8.83|39|2025-02-21|15/12/2024||-1.05||61940000000|2085|1|2024-11-04|15/09/2024|||||2085|1
2024-11-02 23:11:46|09395|12548|ENBD|122.23B|122230000000|19.35|2126929|10.79|45|2025-01-22|15/12/2024||0.8124||11590000000|19.35000038147|1|2024-10-17|15/09/2024|0.81|0.81|11500000000|11500000000|20.299999237061|1
2024-11-02 23:11:58|09396|103257|2357|433.03B|433030000000|583|4009351|66.1|42|2024-11-08|15/09/2024||11.91||162960000000|583|1|2024-08-07|15/06/2024|15.9|6.62|136260000000|131070000000|435.5|1
2024-11-02 23:12:11|09397|103492|3034|304.86B|304860000000|501|3106173|3.3|43|2025-02-11|15/12/2024||8.87||27960000000|501|1|2024-10-31|15/09/2024|8.64|8.93|27870000000|28210000000|503|1
2024-11-02 23:12:20|09398|996216|SCC_n|250.8B|250800000000|209|1160048|-28.18|34|2025-02-12|15/12/2024||5.28||117290000000|209|1|2024-10-30|15/09/2024|0.6|0.5122|128200000000|124710000000|207|1
2024-11-02 23:12:30|09399|41491|SQMB|10.75T|10750000000000|37001|385543|-13.52|46|2025-02-26|15/12/2024||760.41||1091000000000|37001|1|2024-11-20|15/09/2024||597.39||1022230000000|37001|1
2024-11-02 23:12:40|09400|32488|1288|1.79T|1790000000000|3.97|206115570|35.49|45|2024-10-30|15/09/2024|0.19|0.2|169130000000|169130000000|3.960000038147|1|2024-08-30|15/06/2024|0.195|0.19|178910000000|168570000000|3.5199999809265|1
2024-11-02 23:12:45|09401|996187|AOT_n|882.14B|882140000000|61.75|8092272|-9.85|0||
2024-11-02 23:13:01|09402|103443|2885|415.47B|415470000000|32.1|17156349|31.02|41|2024-11-20|15/09/2024||0.7288||24480000000|32.099998474121|1|2024-08-23|15/06/2024|0.625|0.65|22580000000|19470000000|31.450000762939|1
2024-11-02 23:13:15|09403|103274|2379|249.25B|249250000000|486|2362256|19.12|43|2025-01-30|15/12/2024||6.52||27530000000|486|1|2024-10-30|15/09/2024|8.53|8.53|30750000000|30750000000|484|1
2024-11-02 23:13:27|09404|102981|1101|241.75B|241750000000|32.1|13612684|-0.77|43|2025-02-21|15/12/2024||0.38||41300000000|32.099998474121|1|2024-11-07|15/09/2024||0.46||41460000000|32.099998474121|1
2024-11-02 23:13:37|09405|21010|BAP|14.44B|14440000000|181.76|207444|41.47|46|2025-02-10|15/12/2024||4.65||1490000000|181.75999450684|1|2024-11-07|15/09/2024||4.71||1440000000|181.75999450684|1
2024-11-02 23:13:48|09406|103450|2892|378.78B|378780000000|27|16809259|2.47|43|2025-02-21|15/12/2024||0.3367||14480000000|27|1|2024-12-02|15/09/2024||0.4933||19260000000|27|1
2024-11-02 23:14:01|09407|16304|HTHT|11.79B|11790000000|37.62|1996345|6.66|45|2024-11-21|15/09/2024||4.48||6550000000|37.619998931885|1|2024-08-20|15/06/2024|3.29|3.74|6100000000|6060000000|29.020000457764|1
2024-11-02 23:14:09|09408|100019|0268|28.59B|28590000000|8.05|28514916|-22.6|22|2024-11-14|15/09/2024|||||8.0500001907349|1|2024-08-15|15/06/2024||-0.10||3006000000|5.6300001144409|1
2024-11-02 23:14:20|09409|41378|GFIJ|259.58B|259579999999.99997|29003|2586446|22.17|38|2025-02-13|15/12/2024||0.46|||29003|1|2024-11-21|15/09/2024||0.31|||29003|1
2024-11-02 23:14:28|09410|943822|0586|12.74B|12740000000|7.11|9042384|9.55|25|2024-11-27|15/09/2024|||||7.1100001335144|1|2024-08-27|15/06/2024|||||6.1300001144409|1
2024-11-02 23:14:39|09411|32492|2601|348.66B|348660000000|26.85|19463164|40.28|44|2024-10-30|15/09/2024|1.37|0.92|||28.75|1|2024-08-29|15/06/2024||0.99||86630000000|19.680000305176|1
2024-11-02 23:14:52|09412|103495|3037|252.96B|252960000000|166|22661011|9.93|43|2025-02-25|15/12/2024||1.79||32630000000|166|1|2024-10-29|15/09/2024|0.6548|0.6542|31710000000|31710000000|166|1
2024-11-02 23:15:03|09413|13893|2899|488.37B|488370000000|16.92|48402716|41|44|2024-10-18|15/09/2024|0.3495|0.349|79980000000|79980000000|16.559999465942|1|2024-08-23|15/06/2024|0.333|0.32|75640000000|75640000000|16.040000915527|1
2024-11-02 23:15:13|09414|103664|5880|382.89B|382890000000|25.15|10755183|-1.37|33|2024-11-21|15/09/2024|||||25.14999961853|1|2024-08-28|15/06/2024|||||25.89999961853|1
2024-11-02 23:15:20|09415|1168688|6690|281.86B|281860000000|28.55|17340397|24.4|22|2024-10-29|15/09/2024|0.5763|0.5616|73500000000|76790000000|29.799999237061|1|2024-08-27|15/06/2024|0.6567|0.62|72950000000|73290000000|24|1
2024-11-02 23:15:30|09416|103276|2382|1.18T|1180000000000|305|28450210|51.74|42|2024-11-08|15/09/2024||3.82||404350000000|305|1|2024-08-09|15/06/2024|3.92|2.8|309950000000|300090000000|240|1
2024-11-02 23:15:39|09417|1163128|6969|62.38B|62380000000|10.1|15270104|66.12|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2024-11-02 23:15:53|09418|32500|0992|127.77B|127770000000|10.3|49790225|10.87|46|2025-02-20|15/12/2024||0.0349||17650000000|10.300000190735|1|2024-11-14|15/09/2024||0.0284||16320000000|10.300000190735|1
2024-11-02 23:16:03|09419|101040|1088|855.38B|855380000000|34.3|19707842|41.74|37|2024-10-25|15/09/2024||0.79|85820000000|85820000000|34|1|2024-08-30|15/06/2024|0.79|0.52|80430000000|79810000000|34.099998474121|1
2024-11-02 23:16:12|09420|985212|BIDJ|142.37B|142370000000|42474|761943|4.59|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2024-11-02 23:16:22|09421|102323|SMPH|885.15B|885150000000|30.65|7321992|2.17|40|2025-02-24|15/12/2024||0.3842||35640000000|30.64999961853|1|2024-11-04|15/09/2024||0.35||30720000000|30.64999961853|1
2024-11-02 23:16:36|09422|103469|3008|305.64B|305640000000|2290|1136489|10.36|43|2025-01-09|15/12/2024||48.21||17290000000|2290|1|2024-10-16|15/09/2024|49.67|45.84|18950000000|17140000000|2510|1
2024-11-02 23:16:48|09423|49990|0916|121.8B|121800000000|6.91|43935976|5.66|44|2024-10-30|15/09/2024|0.2|0.2|7470000000|7470000000|6.8800001144409|1|2024-08-28|15/06/2024|0.17|0.37|9010000000||6.6599998474121|1
2024-11-02 23:16:58|09424|13874|0384|36.54B|36540000000|6.72|11802089|-3.59|31|2024-11-25|15/09/2024|||||6.7199997901917|1|2024-08-28|15/06/2024|||||6.6599998474121|1
2024-11-02 23:17:13|09425|996186|ADVANC_n|808.99B|808990000000|272|3192786|26.51|34|2025-02-06|15/12/2024||2.66||55490000000|272|1|2024-11-01|15/09/2024|2.79|2.81|52210000000|52150000000|275|1
2024-11-02 23:17:22|09426|103218|2207|355.43B|355430000000|638|324008|3.4|41|2024-11-13|15/09/2024||9.45||69060000000|638|1|2024-08-08|15/06/2024|10.54|9.55|70960000000|69340000000|610|1
2024-11-02 23:17:29|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
2024-11-02 23:17:35|09428|996189|BDMS_n|441B|441000000000|27.75|34317917|3.74|0||
2024-11-02 23:17:47|09429|103393|2609|244.45B|244450000000|70|42484299|64.13|41|2024-11-07|15/09/2024||7.19||76530000000|70|1|2024-08-08|15/06/2024|3.98|3.99|52590000000|52590000000|63.599998474121|1
2024-11-02 23:17:57|09430|103445|2887|239.29B|239290000000|17|45710848|-3.13|42|2024-11-13|15/09/2024||0.34||15080000000|17|1|2024-08-27|15/06/2024|0.4|0.4|15710000000|16190000000|20|1
2024-11-02 23:18:08|09431|103441|2883|307.12B|307120000000|16.7|51593054|49.11|38|2024-11-20|15/09/2024||0.39|||16.700000762939|1|2024-08-26|15/06/2024|0.35|0.35|||16|1
2024-11-02 23:18:18|09432|13206|IQCD|80.77B|80770000000|13.35|1692285|6.8|46|2025-02-10|15/12/2024||0.1803||3770000000|13.35000038147|1|2024-10-28|15/09/2024|0.1853|0.168|2950000000|2650000000|13.619999885559|1
2024-11-02 23:18:28|09433|1050117|ZLAB|2.99B|2990000000|30.46|751818|19.51|33|2025-03-04|15/12/2024||-0.8007||109270000|30.459999084473|1|2024-11-12|15/09/2024||-0.7741||103480000|30.459999084473|1
2024-11-02 23:18:38|09434|941316|ADCB|67.33B|67330000000|9.2|4567624|7.97|42|2025-02-03|15/12/2024||0.2786||4830000000|9.1999998092651|1|2024-10-23|15/09/2024|0.3|0.2823|4710000000|4690000000|8.3500003814697|1
2024-11-02 23:18:49|09435|1115063|2359|159.44B|159440000000|51.05|9511757|-44.69|26|2024-10-28|15/09/2024|0.8614|0.905|11410000000|10920000000|53.5|1|2024-07-29|15/06/2024|0.8502|0.839|9960000000|10060000000|28.64999961853|1
2024-11-02 23:18:58|09436|1164709|BEKE|26.71B|26710000000|22.09|12107887|48.65|19|2024-11-05|15/09/2024||1.56||22890000000|22.090000152588|1|2024-08-12|15/06/2024|2.28|1.6|28800000000|22040000000|14.029999732971|1
2024-11-02 23:19:06|09437|13889|2328|266.47B|266470000000.00003|11.98|28930796|30.64|33|2024-10-29|15/09/2024|||116330000000||12.340000152588|1|2024-08-28|15/06/2024||0.84||311644000000|10.260000228882|1
2024-11-02 23:19:22|09438|103293|2409|125.37B|125370000000|16.35|35769419|2.83|43|2025-01-29|15/12/2024||-0.0352||72240000000|16.35000038147|1|2024-10-31|15/09/2024|-0.12|-0.1289|77750000000|77750000000|16.60000038147|1
2024-11-02 23:19:34|09439|103438|2880|346.55B|346550000000|25.15|15215211|22.09|41|2024-11-25|15/09/2024||0.4356||15340000000|25.14999961853|1|2024-08-23|15/06/2024||0.39||14460000000|25.950000762939|1
2024-11-02 23:19:44|09440|1012812|6488|199.85B|199850000000|418|47201|-17.39|33|2024-11-05|15/09/2024||7.85||16620000000|418|1|2024-08-05|15/06/2024|6.02|7.6|15300000000|15850000000|503|1
2024-11-02 23:19:57|09441|103546|3481|124.57B|124570000000|15.6|87397276|26.32|43|2025-02-13|15/12/2024||0.4791||52590000000|15.60000038147|1|2024-10-30|15/09/2024|0.05|0.0296|55470000000|54400000000|16.14999961853|1
2024-11-02 23:20:13|09442|103459|2912|286.94B|286940000000|276|1558408|5.95|43|2025-02-20|15/12/2024||2.52||85630000000|276|1|2024-10-31|15/09/2024|2.87|2.87|87880000000|87880000000|295|1
2024-11-02 23:20:23|09443|103237|2327|274.42B|274420000000.00003|545|2747069|-0.37|33|2024-10-29|15/09/2024|11.01|11.41|31740000000|32500000000|613|1|2024-07-30|15/06/2024|10.9|10.94|31420000000|31610000000|602.59301757812|1
2024-11-02 23:20:36|09444|102177|ALI|481.55B|481550000000|32.7|11948286|17.41|40|2025-02-25|15/12/2024||0.5235||40030000000|32.700000762939|1|2024-11-06|15/09/2024||0.469||40830000000|32.700000762939|1
2024-11-02 23:20:46|09445|32497|0914|145.57B|145570000000|22.45|9619114|16.93|43|2024-10-29|15/09/2024|0.35|0.2581|22580000000|38720000000|22.700000762939|1|2024-08-27|15/06/2024|0.3941|0.46|24240000000|24240000000|17.239999771118|1
2024-11-02 23:20:54|09446|1177479|NPHJ|51.66B|51660000000|13250|2268185|17.09|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
2024-11-02 23:21:04|09447|990796|1658|545.23B|545230000000|4.52|75191897|23.84|29|2024-10-30|15/09/2024|0.27|0.26|83650000000|83730000000|4.6100001335144|1|2024-08-30|15/06/2024|0.23|0.23|87360000000|86270000000|4.289999961853|1
2024-11-02 23:21:16|09448|103501|3045|343.28B|343280000000|113.5|7810106|17.49|43|2025-02-20|15/12/2024||1.03||58200000000|113.5|1|2024-11-19|15/09/2024||1.15||47620000000|113.5|1
2024-11-02 23:21:26|09449|13194|QISB|48.44B|48440000000|20.5|982708|14.53|46|2025-01-20|15/12/2024||0.47||1730000000|20.5|1|2024-10-15|15/09/2024|0.51|0.492|2980000000|1700000000|20.799999237061|1
2024-11-02 23:21:37|09450|50547|CEZ|483.13B|483130000000|900|185678|-9.27|42|2024-11-12|15/09/2024||||76870000000|900|1|2024-08-08|15/06/2024|||74300000000|73140000000|891|1
2024-11-02 23:21:47|09451|1012654|5876|192.07B|192070000000|39.6|7795092|-10|32|2024-11-08|15/09/2024|||||39.599998474121|1|2024-08-12|15/06/2024|||12820000000||40|1
2024-11-02 23:21:58|09452|103285|2395|270.6B|270600000000.00003|313.5|991318|-5.43|41|2025-02-27|15/12/2024||2.86||16290000000|313.5|1|2024-10-30|15/09/2024|2.61|2.61|14950000000|15170000000|316|1
2024-11-02 23:22:07|09453|103448|2890|288.83B|288830000000|22.75|19978295|25.34|42|2024-11-14|15/09/2024||0.4829||14350000000|22.75|1|2024-08-21|15/06/2024|0.4448|0.44|16150000000|13540000000|26.341470718384|1
2024-11-02 23:22:19|09454|41375|AMSJ|184.33B|184330000000|70164|652056|9.91|36|2024-10-24|15/09/2024|||||65853|1|2024-07-23|15/06/2024|||||62984|1
2024-11-02 23:22:28|09455|50024|6030|428.01B|428010000000|21.25|43016171|37.63|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2024-11-02 23:22:33|09456|1155056|6186|52.86B|52860000000|5.83|30045844|18.26|0||
2024-11-02 23:22:45|09457|1089444|0788|185.3B|185300000000|1.06|273089502|43.24|29|2024-10-18|15/09/2024||0.06|24210000000|24200000000|1.0800000429153|1|2024-08-07|15/06/2024||0.03|24290000000|48963000000|0.93000000715256|1
2024-11-02 23:22:56|09458|8582|3328|518.81B|518809999999.99994|5.98|33350340|27.51|45|2024-10-30|15/09/2024|0.28|0.3|63860000000|59900000000|6.1100001335144|1|2024-08-28|15/06/2024|0.245|0.295|60030000000|62150000000|6.289999961853|1
2024-11-02 23:23:06|09459|26963|GAPB|170.88B|170880000000|338.2|1047529|63.07|46|2025-02-20|15/12/2024||4.29||8450000000|338.20001220703|1|2024-10-22|15/09/2024|3.92|4.2|8230000000|7710000000|346.07998657227|1
2024-11-02 23:23:16|09460|1096239|TME|17.59B|17590000000|11.12|9915001|53.17|25|2024-11-12|15/09/2024||1.13||7010000000|11.119999885559|1|2024-08-13|15/06/2024|1.07|1.1|7160000000|7150000000|13.130000114441|1
2024-11-02 23:23:25|09461|103248|2345|308.78B|308780000000|553|3111357|8.22|36|2024-11-07|15/09/2024||5.67||26460000000|553|1|2024-08-08|15/06/2024|4.62|4.62|24410000000|24410000000|495.5|1
2024-11-02 23:23:36|09462|13955|SCCO|86.49B|86490000000|110.1|1052052|50.62|46|2025-01-30|15/12/2024||1.21||3050000000|110.09999847412|1|2024-10-22|15/09/2024|1.15|1.11|2930000000|2950000000|112.38999938965|1
2024-11-02 23:23:45|09463|992966|GDS|4.05B|4050000000|20.84|1692149|103.52|33|2024-11-19|15/09/2024||-1.53||2990000000|20.840000152588|1|2024-08-21|15/06/2024|-1.3|-1.82|2830000000|2790000000|12.60000038147|1
2024-11-02 23:23:56|09464|102197|BDO|805.58B|805580000000|152.8|3602012|19.84|40|2025-03-03|15/12/2024||4.02||75230000000|152.80000305176|1|2024-10-28|15/09/2024|4.02|3.96|66090000000|73230000000|159.69999694824|1
2024-11-02 23:24:05|09465|102322|SM|1.15T|1150000000000|941|322858|17.48|40|2025-02-26|15/12/2024||16.59||186370000000|941|1|2024-11-13|15/09/2024||16.59||149100000000|941|1
2024-11-02 23:24:13|09466|27010|TLEVISACPO|26.85B|26850000000|10.03|2712849|26.48|41|2025-02-20|15/12/2024||0.0897||15770000000|10.029999732971|1|2024-10-24|15/09/2024|0.0548|0.0945|15360000000|15780000000|8.9700002670288|1
2024-11-02 23:24:23|09467|1012588|5347|155.7B|155700000000|95|206354|30.32|34|2025-01-30|15/12/2024||1.16||11900000000|95|1|2024-11-05|15/09/2024||1.23||11940000000|95|1
2024-11-02 23:24:35|09468|29715|VIPS|7.57B|7570000000|14.19|4112552|-3.07|44|2025-02-19|15/12/2024||4.97||32040000000|14.189999580383|1|2024-11-14|15/09/2024||2.52||20670000000|14.189999580383|1
2024-11-02 23:24:45|09469|1096151|1772|68.58B|68580000000|22.15|10257756|-19.16|32|2024-10-30|15/09/2024|0.0656|0.3325|4740000000|5280000000|21.5|1|2024-08-28|15/06/2024|-0.1774|-0.18|4970000000|4970000000|18.5|1
2024-11-02 23:24:54|09470|50049|0881|27.69B|27690000000|11.7|8165047|-35.93|30|2024-11-27|15/09/2024|||||11.699999809265|1|2024-08-30|15/06/2024||1.22||81134000000|8.5699996948242|1
2024-11-02 23:25:03|09471|12865|COMI|243.45B|243450000000|80|3278852|29.68|35|2025-02-11|15/12/2024||4.64||29300000000|80|1|2024-11-07|15/09/2024||4.69||26940000000|80|1
2024-11-02 23:25:15|09472|996211|PTTEP_n|502.2B|502200000000|126.5|5606842|-21.67|34|2025-01-29|15/12/2024||2.94||71570000000|126.5|1|2024-11-04|15/09/2024||4.46||74940000000|126.5|1
2024-11-02 23:25:26|09473|102170|AC|430.28B|430280000000|690|385757|13.96|39|2024-11-13|15/09/2024||21.09||81500000000|690|1|2024-08-14|15/06/2024|14.18|17.85|80910000000|78240000000|601|1
2024-11-02 23:25:37|09474|13191|MARK|22.06B|22060000000|2.372|9943803|12.1|46|2025-01-28|15/12/2024|||||2.3719999790192|1|2024-10-14|15/09/2024|0.054|0.051|932950000|938900000|2.3770000934601|1
2024-11-02 23:25:50|09475|13887|1919|253.55B|253550000000|12.46|35014485|56.73|42|2024-10-29|15/09/2024|1.33|1.18|73510000000|74390000000|11.739999771118|1|2024-08-29|15/06/2024|0.645|0.66|52930000000|55260000000|10.779999732971|1
2024-11-02 23:26:05|09476|50000|1193|69.54B|69540000000|30.05|4355490|32.96|37|2024-11-04|15/09/2024|||||30.049999237061|1|2024-08-30|15/06/2024|||||26.64999961853|1
2024-11-02 23:26:16|09477|32499|0168|85.16B|85160000000|50.8|6268425|-11.34|44|2024-10-29|15/09/2024|0.989|1.23|8890000000|9010000000|55.650001525879|1|2024-08-29|15/06/2024|1.5|1.5|9920000000|9920000000|43.450000762939|1
2024-11-02 23:26:25|09478|103623|4938|266.38B|266380000000|100|5515067|29.53|42|2024-11-13|15/09/2024||1.65||285900000000|100|1|2024-08-13|15/06/2024|2.1|2.1|253720000000|253710000000|102|1
2024-11-02 23:26:35|09479|8544|0004|68.91B|68910000000|22.55|1093000|12.86|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
2024-11-02 23:26:46|09480|27075|BIMBOA|266.52B|266519999999.99997|61.47|1608630|-18.81|46|2025-02-19|15/12/2024||1.02||113340000000|61.470001220703|1|2024-10-29|15/09/2024|0.846|0.9848|106050000000|105440000000|64.860000610352|1
2024-11-02 23:26:55|09481|50181|CLSJ|89.95B|89950000000|37785|672020|29.63|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
2024-11-02 23:27:05|09482|9215|0836|92.87B|92870000000|18.54|21042797|28.95|36|2024-11-27|15/09/2024|||||18.540000915527|1|2024-08-27|15/06/2024|||||22|1
2024-11-02 23:27:15|09483|103223|2301|232.32B|232320000000|101|9838249|-6.91|42|2025-03-04|15/12/2024||1.6||37860000000|101|1|2024-10-31|15/09/2024|1.48|1.68|36800000000|38720000000|102.5|1
2024-11-02 23:27:25|09484|12547|EMAR|78.13B|78130000000|8.84|10311423|28.36|46|2025-02-12|15/12/2024||0.3402||9310000000|8.8400001525879|1|2024-11-11|15/09/2024||0.2708||7110000000|8.8400001525879|1
2024-11-02 23:27:34|09485|100117|1918|24.25B|24250000000|2.81|517810207|75.62|27|2024-11-27|15/09/2024|||||2.8099999427795|1|2024-08-29|15/06/2024|||||0.93000000715256|1
2024-11-02 23:27:44|09486|941317|ALDAR|60.31B|60310000000|7.67|8339791|35.11|42|2025-02-12|15/12/2024||0.2181||6200000000|7.6700000762939|1|2024-10-28|15/09/2024|0.135|0.1617|5580000000|5480000000|7.3000001907349|1
2024-11-02 23:27:55|09487|13894|3323|27.92B|27920000000|3.31|51491565|-10.3|38|2024-10-25|15/09/2024|0.07|0.07|||3.0699999332428|1|2024-08-27|15/06/2024|-0.06|0.19|46450000000|105142000000|2.4100000858307|1
2024-11-02 23:28:05|09488|41422|CHILE|11.31T|11310000000000|112|94067267|19.79|42|2025-01-31|15/12/2024||2.48||750830000000|112|1|2024-10-29|15/09/2024|2.85|2.95|720850000000|724350000000|114.19999694824|1
2024-11-02 23:28:18|09489|11169|ZAIN|1.97B|1970000000|0.456|3099478|-5.59|39|2023-05-10|15/03/2023|0.01|0.01|468400000|459500000|540|1|2023-02-08|15/12/2022|0.01|0.01|458300000|452190000|558|1
2024-11-02 23:28:28|09490|103446|2888|197.24B|197240000000|11.3|261072425|28.12|42|2024-11-28|15/09/2024||0.3333||14330000000|11.300000190735|1|2024-08-29|15/06/2024|1.12|1.07|13230000000|13230000000|13|1
2024-11-02 23:28:38|09491|39228|MBTm|4.68T|4680000000000|650|15|0|38|2022-11-15|15/09/2022||25.87||147780000000|5.5|1|2022-08-18|15/06/2022||21.73||138270000000|5.5|1
2024-11-02 23:28:48|09492|103399|2615|264.34B|264339999999.99997|94.2|33510495|100|42|2024-11-08|15/09/2024||7.28||56760000000|94.199996948242|1|2024-08-06|15/06/2024|4.12|3.36|38160000000|37020000000|75|1
2024-11-02 23:28:54|09493|990779|1548|24.91B|24910000000|11.7|10707025|-48.57|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2024-11-02 23:29:04|09494|18288|SAMD|1.24T|1240000000000|182.23|19435983|98.32|41|2025-02-17|15/12/2024||1.51||308560000000|182.22999572754|1|2024-11-12|15/09/2024||1.27||283710000000|182.22999572754|1
2024-11-02 23:29:12|09495|959032|0354|14.01B|14010000000|5.63|47160278|0.18|21|2024-11-13|15/09/2024|||||5.6300001144409|1|2024-08-15|15/06/2024||0.22||10902000000|3.4500000476837|1
2024-11-02 23:29:17|09496|1057321|GULF_n|774.39B|774390000000|66|10903875|46.67|0||
2024-11-02 23:29:28|09497|103273|2377|152.92B|152920000000|181|3576981|6.16|41|2024-11-08|15/09/2024||3.28||51380000000|181|1|2024-08-08|15/06/2024|2.49|2.49|46670000000|47040000000|164|1
2024-11-02 23:29:38|09498|27014|ASURB|157.74B|157740000000|525.81|335311|33.13|40|2025-03-03|15/12/2024||11||8890000000|525.80999755859|1|2024-10-22|15/09/2024|11.47|10.14|7480000000|7780000000|556.53997802734|1
2024-11-02 23:29:48|09499|103739|8046|84.97B|84970000000|131.5|2431793|-45.88|37|2025-02-21|15/12/2024||1.02||9510000000|131.5|1|2024-11-04|15/09/2024||0.8668||9390000000|131.5|1
2024-11-02 23:30:00|09500|103077|1476|141.85B|141850000000|517|649154|-3.54|42|2025-02-27|15/12/2024||6.37||9990000000|517|1|2024-11-04|15/09/2024||6.08||9570000000|517|1
2024-11-02 23:30:10|09501|103341|2474|157.5B|157500000000|231.5|2007632|26.16|43|2025-02-20|15/12/2024||3.97||5370000000|231.5|1|2024-11-06|15/09/2024||4.51||5400000000|231.5|1
2024-11-02 23:30:20|09502|32490|0151|58.11B|58110000000|4.92|5992624|1.86|27|2024-11-26|15/09/2024||0.15||11444000000|4.9200000762939|1|2024-08-28|15/06/2024|||||4.789999961853|1
2024-11-02 23:30:30|09503|32484|0322|64.57B|64569999999.99999|11.46|11574212|10.83|31|2023-03-27|15/12/2022||0.27||41575000000|13.921407699585|1|2022-08-22|15/06/2022||0.18||37994000000|11.55717754364|1
2024-11-02 23:30:43|09504|42646|OTEr|6.33B|6330000000|15.5|366691|13.06|45|2025-02-20|15/12/2024||0.31||946690000|15.5|1|2024-11-14|15/09/2024||0.3766||910260000|15.5|1
2024-11-02 23:30:54|09505|20685|DQ|1.55B|1550000000|23.47|1383167|-7.92|43|2025-03-04|15/12/2024||-1.08||201440000|23.469999313354|1|2024-10-30|15/09/2024|-0.59|-0.7|198500000|271620000|22.510000228882|1
2024-11-02 23:31:05|09506|103731|6505|458.67B|458670000000|48.15|9633117|-39.43|42|2024-11-04|15/09/2024||0.365||173830000000|48.150001525879|1|2024-08-06|15/06/2024|0.2868|0.3933|170620000000|182210000000|62.200000762939|1
2024-11-02 23:31:18|09507|102243|ICT|805.39B|805390000000|396|1440192|97.85|38|2024-11-05|15/09/2024||0.1||704260000|396|1|2024-08-12|15/06/2024|0.1|0.08|714000000|573840000|357.79998779297|1
2024-11-02 23:31:27|09508|996212|PTTGC_n|119.48B|119480000000|26.5|10112549|-25.87|34|2025-02-10|15/12/2024||-1.34|||26.5|1|2024-11-06|15/09/2024||-2.47||162080000000|26.5|1
2024-11-02 23:31:38|09509|100143|3888|35.62B|35620000000|26.85|7647857|-1.1|43|2024-11-12|15/09/2024||0.22||2590000000|26.85000038147|1|2024-08-19|15/06/2024|0.28|0.27|2470000000|2490000000|20.64999961853|1
2024-11-02 23:31:48|09510|943516|2202|112.35B|112350000000|7.41|102763999|0.41|40|2024-10-30|15/09/2024|-0.053|-0.053|84260000000|52480000000|7.2600002288818|1|2024-08-30|15/06/2024|-0.8772|0.15|89360000000|132310000000|3.7400000095367|1
2024-11-02 23:31:57|09511|49994|1066|22.21B|22210000000|4.86|12405338|-35.8|34|2024-11-20|15/09/2024|||||4.8600001335144|1|2024-08-28|15/06/2024||0.32||7680000000|4.1999998092651|1
2024-11-02 23:32:08|09512|49970|0270|32.75B|32750000000|5.01|16991237|-6.7|39|2024-10-29|15/09/2024|0.11|0.11|||5.1799998283386|1|2024-08-28|15/06/2024|0.17|0.19|||4.0599999427795|1
2024-11-02 23:32:20|09513|11115|AGLT|635.53M|635530000|0.249|6742236|-13.94|45|2024-11-05|15/09/2024|||||0.24899999797344|1|2024-08-12|15/06/2024|||||263|1
2024-11-02 23:32:30|09514|37875|LPPP|26.93B|26930000000|14510|3752|5.53|53|2024-12-11|15/10/2024||289.22||5200000000|14510|1|2024-09-24|15/07/2024|238.77|322.09|5010000000|5170000000|14350|1
2024-11-02 23:32:41|09515|1012156|3105|50.87B|50870000000|120|101503|-19.73|34|2025-02-06|15/12/2024||0.5501||4330000000|120|1|2024-11-04|15/09/2024||0.7193||4480000000|120|1
2024-11-02 23:32:51|09516|49993|0998|354.11B|354110000000|4.93|34806914|39.66|43|2024-10-30|15/09/2024|0.27|0.27|53180000000|51900000000|4.9800000190735|1|2024-08-28|15/06/2024|0.34|0.31|||4.9499998092651|1
2024-11-02 23:33:03|09517|102122|BIC_p1|35.05T|35049999999999.996|35260|490457|32.56|43|2025-02-20|15/12/2024||1343.39||7082320000000|35260|1|2024-11-07|15/09/2024||1502.56||6974030000000|35260|1
2024-11-02 23:33:13|09518|8781|GDRB|1.97T|1970000000000|10840|152622|24.88|45|2024-11-12|15/09/2024|||||10840|1|2024-08-06|15/06/2024|||216300000000||9855|1
2024-11-02 23:33:24|09519|103111|1590|181.6B|181600000000|908|714404|-10.98|36|2024-11-08|15/09/2024||8.73||7520000000|908|1|2024-07-24|15/06/2024|11.31|11.31|8430000000|8430000000|970|1
2024-11-02 23:33:35|09520|102253|JGS|182.76B|182760000000|24.3|3596914|-33.88|39|2024-11-14|15/09/2024||0.7393||89360000000|24.299999237061|1|2024-08-12|15/06/2024|0.6211|0.71|85890000000|85780000000|25.200000762939|1
2024-11-02 23:33:41|09521|996198|DELTA_n|1.72T|1720000000000|138|8535676|63.8|0||
2024-11-02 23:33:51|09522|102109|ECO|69.08T|69080000000000|1685|2625480|-32.06|43|2025-03-04|15/12/2024||77.7||33006710000000|1685|1|2024-11-13|15/09/2024||85.45||33120020000000|1685|1
2024-11-02 23:34:02|09523|103235|2324|157.29B|157290000000|36.1|14364295|24.05|42|2024-11-13|15/09/2024||0.6674||247070000000|36.099998474121|1|2024-08-13|15/06/2024|0.66|0.6575|237210000000|237210000000|31.25|1
2024-11-02 23:34:12|09524|50116|MRPJ|66.25B|66250000000|25794|1092472|79.1|35|2025-01-16|15/12/2024|||||25794|1|2024-11-21|15/09/2024|||||25794|1
2024-11-02 23:34:26|09525|953532|PHORq|10.47B|10470000000|0.05|384376|0|39|2024-11-06|15/09/2024|||||0.05000000074506|1|2024-08-07|15/06/2024|||||0.05000000074506|1
2024-11-02 23:34:37|09526|13192|COMB|17.2B|17200000000|4.25|3625753|-18.91|46|2025-01-22|15/12/2024||0.0805||1370000000|5.5199999809265|1|2024-10-16|15/09/2024|0.19|0.1929|1180000000|1320000000|5.5199999809265|1
2024-11-02 23:34:45|09527|949921|3606|157.88B|157880000000|54.9|2870085|55.3|28|2023-03-29|15/12/2022||0.49||7539000000|33.950000762939|1|2022-10-27|15/09/2022||0.4666||7730000000|30.299999237061|1
2024-11-02 23:34:54|09528|996210|MINT_n|154.51B|154510000000|27.25|8113627|-4.39|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
2024-11-02 23:35:06|09529|50545|BKOM|152.03B|152030000000|805|111455|14.51|44|2025-02-06|15/12/2024||18.81||9620000000|805|1|2024-10-31|15/09/2024|29.1|29.1|9180000000|9840000000|812.5|1
2024-11-02 23:35:17|09530|103615|4904|320.91B|320910000000|89|7744516|15.89|43|2025-02-20|15/12/2024||1.18||30070000000|89|1|2024-11-07|15/09/2024||0.7223||26260000000|89|1
2024-11-02 23:35:24|09531|996197|CPN_n|282.74B|282740000000|63|4758796|0|0||
2024-11-02 23:35:36|09532|100144|3898|61.86B|61860000000|29.1|4481959|18.53|42|2024-10-30|15/09/2024|0.7|0.7733|5970000000|6460000000|31.25|1|2024-08-23|15/06/2024|0.67|0.59|6360000000|6320000000|31.60000038147|1
2024-11-02 23:35:48|09533|102203|BPI|754.96B|754960000000|143.2|2125588|42.49|40|2025-01-29|15/12/2024||2.93||44030000000|143.19999694824|1|2024-10-22|15/09/2024|3.3|3.03|44560000000|42290000000|142.5|1
2024-11-02 23:35:57|09534|38047|0135|65.29B|65290000000.00001|7.54|14185466|13.73|30|2024-11-27|15/09/2024|||||7.539999961853|1|2024-08-26|15/06/2024|||||7.2600002288818|1
2024-11-02 23:36:09|09535|50013|2338|121.61B|121610000000|11.94|15125300|-3.71|44|2024-10-30|15/09/2024|0.29|0.2816|49460000000|42950000000|12|1|2024-08-22|15/06/2024|0.3736|0.29|56110000000|55890000000|12.159999847412|1
2024-11-02 23:36:21|09536|102982|1102|164.21B|164210000000|46.3|7699681|15.75|42|2024-11-08|15/09/2024||0.82||19690000000|46.299999237061|1|2024-08-15|15/06/2024|1.24|1.17|18990000000|18440000000|44.200000762939|1
2024-11-02 23:36:37|09537|961686|3908|138.41B|138410000000|14.2|51215474|15.64|27|2024-10-30|15/09/2024|0.5|0.295|4540000000|4710000000|14.699999809265|1|2024-08-30|15/06/2024|0.2|0.27|5040000000|5400000000|8.0200004577637|1
2024-11-02 23:36:46|09538|8755|MOLB|1.65T|1650000000000|2604|515313|-9.96|46|2025-02-14|15/12/2024||153.41||2316020000000|2604|1|2024-11-08|15/09/2024||155.55||2555970000000|2604|1
2024-11-02 23:36:57|09539|940792|FUNO11|87.77B|87770000000|23.01|7402313|-17.97|42|2025-02-26|15/12/2024||0.5569||6650000000|23.010000228882|1|2024-10-29|15/09/2024|0.597|0.5593|7160000000|6700000000|22.85000038147|1
2024-11-02 23:37:07|09540|20261|EDU|10.25B|10250000000|62.69|2149546|-4.67|46|2025-01-28|15/11/2024||0.3485||1020000000|62.689998626709|1|2024-10-23|15/08/2024|1.6|1.47|1440000000|1440000000|67.129997253418|1
2024-11-02 23:37:17|09541|1169344|1024|200.03B|200030000000|46.4|42929303|-10.42|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
2024-11-02 23:37:22|09542|996199|EA_n|28.96B|28960000000|7.8|65153066|-82.57|0||
2024-11-02 23:37:33|09543|103775|9910|136.27B|136270000000.00002|138|943812|-23.97|33|2024-11-08|15/09/2024||1.75||23770000000|138|1|2024-08-09|15/06/2024|1.61|1.61|22270000000|22270000000|132.5|1
2024-11-02 23:37:39|09544|1167535|6618|88.06B|88060000000|27.6|13369115|-21.92|0||
2024-11-02 23:37:52|09545|951041|005387|52.9T|52900000000000|163600|123593|61.02|39|2025-01-23|15/12/2024||12158.98||44268680000000|163600|1|2024-10-24|15/09/2024|11585.18|13652.06|42928000000000|42935890000000|175000|1
2024-11-02 23:38:03|09546|13912|OPAr|5.63B|5630000000|15.69|315939|1.16|45|2024-11-20|15/09/2024|||||15.689999580383|1|2024-09-02|15/06/2024|0.326||532810000|523800000|15.640000343323|1
2024-11-02 23:38:15|09547|103782|9921|70.18B|70180000000|179|2056458|10.15|41|2024-11-08|15/09/2024||2.83||21630000000|179|1|2024-08-13|15/06/2024|2.94|2.94|21170000000|21170000000|232|1
2024-11-02 23:38:23|09548|49983|0656|36.41B|36410000000|4.45|5332173|-3.68|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2024-11-02 23:38:36|09549|103031|1402|198.03B|198030000000|37|9687736|23.95|40|2024-11-08|15/09/2024||0.6||67240000000|37|1|2024-08-14|15/06/2024|0.68|0.68|67520000000|67520000000|35.5|1
2024-11-02 23:38:47|09550|103201|2049|83.49B|83490000000|236|2858249|20.41|43|2025-02-21|15/12/2024||1.54||6170000000|236|1|2024-11-12|15/09/2024||1.69||6360000000|236|1
2024-11-02 23:39:00|09551|49996|1099|61.1B|61100000000|19.58|8528762|4.93|42|2024-10-24|15/09/2024|0.5425||147700000000|147700000000|20.5|1|2024-08-23|15/06/2024|0.7285|0.73|147460000000|147460000000|18.760000228882|1
2024-11-02 23:39:11|09552|41434|COPEC|7.89T|7890000000000|6070|766138|0.33|46|2025-02-27|15/12/2024||0.1254||7000000000|6070|1|2024-11-07|15/09/2024||0.1796||7070000000|6070|1
2024-11-02 23:39:20|09553|1057034|ADNOCDIST|45.38B|45380000000|3.63|6723759|0.28|33|2025-02-06|15/12/2024||0.0518||8300000000|3.6300001144409|1|2024-10-30|15/09/2024|0.0517|0.0473|9080000000|8750000000|3.5999999046326|1
2024-11-02 23:39:32|09554|19315|BIMAS|277.61B|277610000000|465|4279745|64.13|46|2025-03-05|15/12/2024||14.83||140240000000|465|1|2024-11-11|15/09/2024||12.9||126970000000|465|1
2024-11-02 23:39:42|09555|103588|3702|127.78B|127780000000|76.1|5309908|4.53|43|2025-02-26|15/12/2024||1.22||212840000000|76.099998474121|1|2024-11-12|15/09/2024||1.55||224900000000|76.099998474121|1
2024-11-02 23:39:55|09556|103802|9945|133.65B|133650000000|47.15|9973037|41.8|35|2024-11-08|15/09/2024|||||47.150001525879|1|2024-08-09|15/06/2024|||||46.599998474121|1
2024-11-02 23:40:05|09557|945817|MPHC|19.87B|19870000000|1.582|7215882|-0.82|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
2024-11-02 23:40:15|09558|996204|HMPRO_n|125.59B|125590000000|9.55|22587425|-17.67|0||
2024-11-02 23:40:26|09559|41493|BSANTANDER|9T|9000000000000|47.74|91286740|19.38|46|2025-01-30|15/12/2024||1.26||698830000000|47.740001678467|1|2024-10-30|15/09/2024|1.29|1.18|708590000000|672020000000|48.169998168945|1
2024-11-02 23:40:36|09560|103247|2344|87.08B|87080000000|19.35|23748938|-24.27|42|2025-02-13|15/12/2024||0.3874||23710000000|19.35000038147|1|2024-11-05|15/09/2024||0.3186||23330000000|19.35000038147|1
2024-11-02 23:40:50|09561|50010|2238|71.76B|71760000000|2.78|35304943|-24.04|44|2024-10-30|15/09/2024|-0.13|0.1462|28230000000|30340000000|2.9100000858307|1|2024-08-30|15/06/2024|0.025|0.02|24690000000|24660000000|2.4800000190735|1
2024-11-02 23:41:03|09562|48389|ATHM|3.38B|3380000000|27.93|491720|4.37|45|2025-02-20|15/12/2024||3.58||1880000000|27.930000305176|1|2024-11-06|15/09/2024||3.71||1770000000|27.930000305176|1
2024-11-02 23:41:11|09563|985905|1579|13.62B|13620000000|14.04|4199857|0.86|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2024-11-02 23:41:22|09564|943698|2408|128.44B|128440000000|41.45|13228087|-36.81|41|2025-01-09|15/12/2024||-0.195||9240000000|41.450000762939|1|2024-10-08|15/09/2024|-0.48|0.0016|8130000000|11160000000|45.150001525879|1
2024-11-02 23:41:31|09565|40109|||||||45|2024-11-13|15/09/2024||0.9233||561890000|33.099998474121|1|2024-08-27|15/06/2024|1.17|0.9244|565130000|559000000|33.689998626709|1
2024-11-02 23:41:47|09566|27153|ORBIA|35.17B|35170000000|18.44|4635861|-40.42|46|2025-02-19|15/12/2024||0.0185||2060000000|18.440000534058|1|2024-10-23|15/09/2024|0.0256|0.0216|1890000000|1960000000|19.25|1
2024-11-02 23:41:55|09567|1031093|NRP|92.17B|92170000000|13947|1708193|35.96|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2024-11-02 23:42:06|09568|103526|3231|330.11B|330110000000|115|27856075|23.92|42|2024-11-04|15/09/2024||1.81||265850000000|115|1|2024-08-01|15/06/2024|1.55|1.49|240210000000|240160000000|96.800003051758|1
2024-11-02 23:42:17|09569|100059|0853|11.89B|11890000000|6.48|14625835|-48.57|30|2024-11-27|15/09/2024|||||6.4800000190735|1|2024-08-30|15/06/2024|||||4.6900000572205|1
2024-11-02 23:42:30|09570|32483|||||||33|2024-11-04|15/09/2024|||||18.840000152588|1|2024-08-26|15/06/2024|||||15.560000419617|1
2024-11-02 23:42:42|09571|19394|EREGL|167.79B|167790000000|47.94|91616798|29.82|46|2025-02-06|15/12/2024||0.8587||54390000000|47.939998626709|1|2024-10-22|15/09/2024|0.2288|0.6247|48730000000|51730000000|47.520000457764|1
2024-11-02 23:42:48|09572|1167533|1209|74.41B|74410000000|32.6|6567108|7.77|0||
2024-11-02 23:42:59|09573|13896|ACBr|3.26B|3260000000|1.401|5517373|-3.58|45|2024-11-08|15/09/2024||0.0685||530070000|1.4005000591278|1|2024-08-02|15/06/2024|0.0805|0.07|526500000|522350000|1.6909999847412|1
2024-11-02 23:43:11|09574|11105|BOUK|2.34B|2340000000|0.558|5503438|1.8|41|2025-01-28|15/12/2024|||||0.55800002813339|1|2024-10-17|15/09/2024|||61500000|61500000|539|1
2024-11-02 23:43:23|09575|50033|0425|16.71B|16710000000|14.44|4871719|-16.53|30|2024-11-27|15/09/2024|||||14.439999580383|1|2024-08-21|15/06/2024||0.85||11477000000|10.939999580383|1
2024-11-02 23:43:33|09576|103249|2347|119.09B|119090000000|71.4|3948250|4.23|43|2025-01-07|15/12/2024||1.46||117830000000|71.400001525879|1|2024-11-08|15/09/2024||1.28||111230000000|71.400001525879|1
2024-11-02 23:43:48|09577|103416|2801|197.22B|197220000000|17.6|17411613|1.73|39|2024-11-29|15/09/2024|||||17.60000038147|1|2024-08-22|15/06/2024|||||17.85000038147|1
2024-11-02 23:43:57|09578|946400|1816|206.16B|206160000000|2.77|90453016|45.79|25|2024-10-23|15/09/2024|0.0569|0.07|22890000000||3.0199999809265|1|2024-08-21|15/06/2024|0.07|0.07|20200000000|20200000000|3.3599998950958|1
2024-11-02 23:44:07|09579|1056489|VBBR3|24.67B|24670000000|22.12|7745750|18.45|31|2024-11-05|15/09/2024||0.6745||45330000000|22.120000839233|1|2024-08-06|15/06/2024|0.7773|0.77|42300000000|41650000000|22.762813568115|1
2024-11-02 23:44:19|09580|101623|UNTR|98.97T|98970000000000|27250|4235331|14.86|44|2025-02-26|15/12/2024||1162.48|||27250|1|2024-11-04|15/09/2024||1121.88||29739000000000|27250|1
2024-11-02 23:44:29|09581|101899|WB|2.18B|2180000000|8.96|2085731|-16.26|43|2025-02-26|15/12/2024||0.41||451010000|8.960000038147|1|2024-11-19|15/09/2024||0.4359||437420000|8.960000038147|1
2024-11-02 23:44:34|09582|980706|SHINt|8.22B|8220000000.000001|2.52|1|36.96|0||
2024-11-02 23:44:42|09583|946385|1347|45.66B|45660000000|20.85|24208569|8.93|27|2024-11-07|15/09/2024||0.0164||520540000|20.85000038147|1|2024-08-08|15/06/2024|0.004|0.01|478520000|488140000|19.420000076294|1
2024-11-02 23:44:53|09584|950590|8454|94.38B|94380000000|374|485600|-29.43|34|2025-02-12|15/12/2024||4.44||33970000000|374|1|2024-11-01|15/09/2024|2.99|2.99|26090000000|26380000000|375.5|1
2024-11-02 23:45:05|09585|103711|6239|94.54B|94540000000|126.5|4501195|17.13|43|2025-01-28|15/12/2024||2.18||18280000000|126.5|1|2024-10-29|15/09/2024|2.28|2.27|18300000000|18360000000|132|1
2024-11-02 23:45:15|09586|103770|9904|111.83B|111830000000|37.95|8593302|29.3|39|2024-11-14|15/09/2024||1.43||64560000000|37.950000762939|1|2024-08-06|15/06/2024|1.16|1.16|65330000000|65330000000|33.5|1
2024-11-02 23:45:25|09587|41445|ENELAM|9.66T|9660000000000|90.05|32368931|-3.18|46|2025-02-26|15/12/2024||2.35||3127700000000|90.050003051758|1|2024-10-25|15/09/2024|1.55|2.12|3414960000000|3183960000000|91.26000213623|1
2024-11-02 23:45:31|09588|1131572|3692|105.87B|105870000000|17.84|8244331|22.87|0||
2024-11-02 23:45:40|09589|50190|OUTJ|94.2B|94200000000|6079|2445360|47.2|17|2023-03-14|15/12/2022|0.89||11960000000||3520.6499023438|1|2022-09-22|15/06/2022|-2.54||10680000000||2825.6398925781|1
2024-11-02 23:45:47|09590|1054808|0772|28.08B|28080000000|27.65|3695249|8.43|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2024-11-02 23:45:57|09591|996196|CPF_n|203.6B|203600000000|24.7|16537672|32.8|33|2024-11-11|15/09/2024||||152030000000|24.700000762939|1|2024-08-14|15/06/2024|0.82|0.8122|149500000000|149500000000|24.200000762939|1
2024-11-02 23:46:06|09592|990696|55M|3.06B|3060000000|2.27|4415526|-48.76|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2024-11-02 23:46:17|09593|13902|EURBr|7.06B|7060000000|1.92|5857526|26.32|44|2024-11-07|15/09/2024||0.0954||871280000|1.9190000295639|1|2024-07-31|15/06/2024|0.0986|0.1|706000000|706480000|2.0699999332428|1
2024-11-02 23:46:27|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
2024-11-02 23:46:41|09595|32496|1171|141.41B|141410000000|10.32|33464715|1.53|45|2024-10-25|15/09/2024|0.56|0.56|34320000000|34320000000|10.739999771118|1|2024-08-19|15/06/2024|0.58|0.3692|32680000000|32680000000|10.279999732971|1
2024-11-02 23:46:51|09596|50004|1339|312.38B|312380000000|3.95|65743385|53.1|33|2024-10-29|15/09/2024|0.31||||3.9700000286102|1|2024-08-28|15/06/2024||0.38||426063000000|2.789999961853|1
2024-11-02 23:47:03|09597|27069|AC|290.57B|290570000000|171.3|1719575|2.18|46|2025-02-18|15/12/2024||2.95||59020000000|171.30000305176|1|2024-10-24|15/09/2024|3.02|3.08|62610000000|61710000000|175.71000671387|1
2024-11-02 23:47:15|09598|27016|KOFUBL|346.28B|346280000000|165.51|617335|21.18|41|2025-02-20|15/12/2024||2.58||70800000000|165.50999450684|1|2024-10-25|15/09/2024|3.5|2.4|69400000000|68300000000|168.49000549316|1
2024-11-02 23:47:24|09599|103253|2353|120.4B|120400000000|40.05|15614406|15.58|42|2024-11-07|15/09/2024||0.6088||72810000000|40.049999237061|1|2024-08-09|15/06/2024|0.47|0.45|67140000000|65240000000|42.299999237061|1
2024-11-02 23:47:30|09600|1169116|RLX|2.05B|2049999999.9999998|1.61|4708159|-4.17|0||
2024-11-02 23:47:39|09601|996192|BH_n|213.83B|213830000000|269|1876827|5.08|34|2025-02-20|15/12/2024||2.25||7090000000|269|1|2024-11-07|15/09/2024||2.5||7160000000|269|1
2024-11-02 23:47:50|09602|27018|GPAGF|125.18B|125180000000|345.18|508245|8.85|41|2025-02-19|15/12/2024||6.93||31720000000|345.17999267578|1|2024-11-04|15/09/2024||6.74||31920000000|345.17999267578|1
2024-11-02 23:47:59|09603|19412|GARAN|443.52B|443520000000|105.6|21405255|131.97|46|2025-01-29|15/12/2024||5.49||36070000000|105.59999847412|1|2024-10-29|15/09/2024|5.27|5.27|57010000000|57010000000|110|1
2024-11-02 23:48:10|09604|1155536|3759|51B|51000000000|15.22|10889206|-16.92|21|2024-10-29|15/09/2024|0.1903|0.2478|3510000000|3700000000|16.420000076294|1|2024-08-27|15/06/2024|0.3996|0.55|3210000000|3160000000|8.329999923706|1
2024-11-02 23:48:19|09605|41449|FALABELLA|8.66T|8660000000000|3451|3211372|91.1|46|2025-02-25|15/12/2024||69.62||3277750000000|3451|1|2024-11-12|15/09/2024||29.88||2795280000000|3451|1
2024-11-02 23:48:29|09606|102333|URC|210.84B|210840000000|97.7|2398270|-10.61|42|2025-03-03|15/12/2024||1.44|||97.699996948242|1|2024-11-04|15/09/2024||1.51|||97.699996948242|1
2024-11-02 23:48:37|09607|1167078|SCGP|109.47B|109470000000|25.5|12673756|-28.67|22|2025-01-28|15/12/2024||0.288|||25.5|1|2024-10-29|15/09/2024|0.13|0.203|33370000000|33380000000|26.25|1
2024-11-02 23:48:48|09608|992637|051915|24.1T|24100000000000|215000|19709|-27.36|34|2025-01-29|15/12/2024||3225.01||13086400000000|215000|1|2024-10-28|15/09/2024|7489.79|2521.94|12670000000000|12670100000000|219000|1
2024-11-02 23:49:05|09609|13221|QFLS|15.24B|15240000000|15.33|505773|3.09|41|2025-01-15|15/12/2024|||||15.329999923706|1|2024-10-16|15/09/2024|||7340000000|7340000000|15.220000267029|1
2024-11-02 23:49:16|09610|13871|0257|23.04B|23040000000|3.75|18787665|39.93|36|2024-11-27|15/09/2024|||||3.75|1|2024-08-26|15/06/2024|||||3.670000076294|1
2024-11-02 23:49:27|09611|968969|HCM|3.18B|3180000000|18.63|107185|-4.71|33|2024-11-15|15/09/2024|||||18.629999160767|1|2024-07-31|15/06/2024|||130500000||18|1
2024-11-02 23:49:39|09612|27142|KIMBERA|87.82B|87820000000|28.89|5895625|-16.82|46|2025-01-23|15/12/2024||0.5905||14050000000|28.889999389648|1|2024-10-18|15/09/2024|0.59|0.5901|13160000000|13210000000|30.680000305176|1
2024-11-02 23:49:48|09613|50075|3998|48.39B|48390000000|4.4|35166587|43.32|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
2024-11-02 23:49:54|09614|980624|LHt|2.10B|2100000000|0.175|1|-12.5|0||
2024-11-02 23:50:05|09615|8558|0144|54.83B|54830000000|13.06|5782895|30.73|36|2024-11-07|15/09/2024|||||13.060000419617|1|2024-08-30|15/06/2024||0.89|||11.779999732971|1
2024-11-02 23:50:16|09616|103256|2356|163.95B|163950000000|45.7|21348003|9.46|42|2024-11-08|15/09/2024||0.681||161610000000|45.700000762939|1|2024-08-13|15/06/2024|0.5|0.5014|154160000000|154160000000|48.299999237061|1
2024-11-02 23:50:27|09617|13193|QIIB|15.88B|15880000000|10.49|797795|8.14|42|2025-01-28|15/12/2024|||||10.489999771118|1|2024-10-28|15/09/2024|0.255|0.255|551000000|539830000|10.739999771118|1
2024-11-02 23:50:44|09618|996215|SCB_n|378.8B|378800000000|112.5|5515179|13.64|34|2025-01-17|15/12/2024||2.89||43610000000|112.5|1|2024-10-21|15/09/2024|3.25|3.25|42300000000|42410000000|110|1
2024-11-02 23:50:56|09619|12542|DISB|45.24B|45240000000|6.26|5009293|14.47|46|2025-01-22|15/12/2024||0.1854||2900000000|6.2600002288818|1|2024-11-06|15/09/2024||0.1982||3010000000|6.2600002288818|1
2024-11-02 23:51:06|09620|102106|BIC|35.05T|35049999999999.996|37620|116910|30.39|43|2025-02-20|15/12/2024||1357.48||7073660000000|37620|1|2024-11-07|15/09/2024||1494.49||6913580000000|37620|1
2024-11-02 23:51:14|09621|996191|BEM_n|119.82B|119820000000|8|21812033|0|0||
2024-11-02 23:51:22|09622|50145|SPPJ|24.73B|24730000000|12842|558481|9.76|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2024-11-02 23:51:55|09623|102329|TEL|308.96B|308960000000|1430|101666|18.18|42|2024-11-07|15/09/2024||41.55||54920000000|1430|1|2024-08-12|15/06/2024|39.69|40.12|53360000000|54580000000|1561|1
2024-11-02 23:52:05|09624|27116|GFINBURO|266.31B|266310000000|43.76|1150009|17.67|43|2025-01-29|15/12/2024||1.67||16140000000|43.759998321533|1|2024-11-04|15/09/2024||1.6||16140000000|43.759998321533|1
2024-11-02 23:52:11|09625|1174644|DIDIY|23.73B|23730000000|4.9|9033000|44.12|0||
2024-11-02 23:52:24|09626|50003|1336|136.1B|136100000000|26.45|18614867|57.25|38|2024-10-30|15/09/2024|3.08|0.53|46810000000||26.5|1|2024-08-29|15/06/2024||1.06||20890000000|15.720000267029|1
2024-11-02 23:52:33|09627|103254|2354|115.28B|115280000000|81.5|17778873|53.77|42|2024-11-07|15/09/2024||1||28120000000|81.5|1|2024-08-08|15/06/2024|0.61|0.46||17870000000|60.700000762939|1
2024-11-02 23:52:44|09628|103627|4958|104.52B|104520000000|109.5|8887716|8.42|34|2024-11-08|15/09/2024||2.91||47540000000|109.5|1|2024-08-13|15/06/2024|0.51|0.5|32410000000|32410000000|129|1
2024-11-02 23:52:54|09629|32493|1988|171.21B|171210000000|2.94|30364608|12.64|45|2024-10-30|15/09/2024|0.16|0.22|34530000000||3.0099999904633|1|2024-08-29|15/06/2024|0.21|0.22|32850000000||2.7999999523163|1
2024-11-02 23:53:04|09630|8813|CPS|8.05B|8050000000.000001|12.59|1088484|-6.11|45|2024-11-20|15/09/2024||||3470000000|12.590000152588|1|2024-08-21|15/06/2024|||3450000000|3460000000|12.979999542236|1
2024-11-02 23:53:14|09631|13804|PGE|15.46B|15460000000|6.89|2021162|-7.57|45|2024-11-19|15/09/2024||||14470000000|6.8899998664856|1|2024-09-10|15/06/2024|||14450000000|18620000000|7.0859999656677|1
2024-11-02 23:53:26|09632|102252|JFC|297.73B|297730000000|265.2|612812|29.37|39|2024-11-07|15/09/2024||2.31|||265.20001220703|1|2024-08-13|15/06/2024|2.58|2.61|67220000000|67220000000|231|1
2024-11-02 23:53:35|09633|100134|2380|41.07B|41070000000|3.32|30727387|8.85|24|2024-11-04|15/09/2024|||||3.3199999332428|1|2024-08-22|15/06/2024|||||3.4500000476837|1
2024-11-02 23:53:45|09634|102117|ISA|19.32T|19320000000000|17440|259626|20.55|36|2024-10-31|15/09/2024|||3548000000000|3548000000000|17920|1|2024-08-07|15/06/2024|||||16740|1
2024-11-02 23:53:55|09635|1073098|IQ|2.36B|2360000000|2.46|17199578|-48.96|32|2025-02-26|15/12/2024||0.3296||7410000000|2.460000038147|1|2024-11-21|15/09/2024||0.3803||7250000000|2.460000038147|1
2024-11-02 23:54:06|09636|49992|0966|48.81B|48810000000|13.58|14121217|89.66|36|2024-11-04|15/09/2024|||||13.579999923706|1|2024-08-27|15/06/2024||1.37||150950000000|8.6000003814697|1
2024-11-02 23:54:17|09637|1056073|6669|346.59B|346590000000|1865|1821726|18.04|32|2024-11-05|15/09/2024||30.73||92890000000|1865|1|2024-08-07|15/06/2024|26.85|26.61|77480000000|77480000000|1775|1
2024-11-02 23:54:27|09638|13876|0489|19.89B|19890000000|2.41|25222637|-31.14|29|2024-11-04|15/09/2024||-0.07|||2.4100000858307|1|2024-08-29|15/06/2024|-0.08|-0.08|||2.0199999809265|1
2024-11-02 23:54:38|09639|101622|UNVR|74.58T|74580000000000|1955|24272655|-45.54|44|2025-02-06|15/12/2024||28.94||9969980000000|1955|1|2024-11-04|15/09/2024||31.23||8483320000000|1955|1
2024-11-02 23:54:48|09640|103208|2105|150.24B|150240000000|46.35|5137752|5.94|42|2024-11-07|15/09/2024||0.73||25110000000|46.349998474121|1|2024-08-08|15/06/2024|0.73|0.73|24350000000|24350000000|46.450000762939|1
2024-11-02 23:54:56|09641|1170137|OR|184.8B|184800000000|15.4|14742027|-16.3|21|2025-02-18|15/12/2024||0.2223|||15.39999961853|1|2024-11-05|15/09/2024||0.2214||168430000000|15.39999961853|1
2024-11-02 23:55:07|09642|943515|2196|69.32B|69320000000|14.84|5254322|-18.28|40|2024-10-29|15/09/2024|0.29|0.295|10450000000|10340000000|14.840000152588|1|2024-08-27|15/06/2024|0.235|0.23|10230000000|10560000000|12.340000152588|1
2024-11-02 23:55:21|09643|43472|017670|12.13T|12130000000000|57000|545563|15.5|41|2025-02-05|15/12/2024||949.51||4566630000000|57000|1|2024-11-06|15/09/2024||1536.33||4481680000000|57000|1
2024-11-02 23:55:30|09644|100060|0867|19.04B|19040000000|7.88|7430311|-38.34|30|2024-11-27|15/09/2024|||||7.8800001144409|1|2024-08-15|15/06/2024||0.72||4506000000|6.6199998855591|1
2024-11-02 23:55:44|09645|50026|6837|142.14B|142140000000|6.51|40804059|46.95|43|2024-10-30|15/09/2024|-0.12|0.05|4030000000|7860000000|6.6300001144409|1|2024-08-29|15/06/2024|0.05|0.05|4100000000|5980000000|3.4400000572205|1
2024-11-02 23:55:54|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
2024-11-02 23:56:08|09647|1156938|CRC|188.47B|188470000000|31.25|12066875|-16.11|25|2025-02-26|15/12/2024||0.4987|||31.25|1|2024-11-11|15/09/2024||0.316|||31.25|1
2024-11-02 23:56:20|09648|9216|2600|134.82B|134820000000|5.14|42147102|19.81|45|2024-10-29|15/09/2024|0.116|0.1527|63060000000|62410000000|5.6500000953674|1|2024-08-28|15/06/2024|0.28|0.28|61760000000|61760000000|4.9699997901917|1
2024-11-02 23:56:29|09649|959057|6886|162.22B|162220000000|13.36|19378854|32.02|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2024-11-02 23:56:40|09650|41419|CENCOSUD|5.59T|5590000000000|1994|2688841|38.96|46|2025-02-27|15/12/2024||75.7||4370870000000|1994|1|2024-11-06|15/09/2024||45.01||3831450000000|1994|1
2024-11-02 23:56:52|09651|100021|0285|73.34B|73340000000|32.55|13332041|-4.12|20|2024-10-30|15/09/2024|0.685||43550000000|51330000000|34.849998474121|1|2024-08-28|15/06/2024|0.4|0.87|42100000000|42100000000|30.25|1
2024-11-02 23:57:02|09652|962447|8464|137.57B|137570000000|469.5|972504|58.08|33|2024-11-06|15/09/2024||6.08||7900000000|469.5|1|2024-08-14|15/06/2024|6.04|5.94|7410000000|7410000000|408|1
2024-11-02 23:57:15|09653|50105|HARJ|116.93B|116930000000|18861|2290739|126.45|43|2024-11-07|15/09/2024|||||18861|1|2024-09-05|15/06/2024|||||16575|1
2024-11-02 23:57:23|09654|13890|2689|15.86B|15860000000|3.38|8529780|-22.65|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
2024-11-02 23:57:34|09655|19598|TUPRS|279.58B|279580000000|145.1|18084334|12.44|46|2025-02-12|15/12/2024||5.57||229970000000|145.10000610352|1|2024-11-06|15/09/2024||5.28||232330000000|145.10000610352|1
2024-11-02 23:57:43|09656|102172|AEV|193.83B|193830000000|34.9|1864102|-23.8|39|2024-11-04|15/09/2024|||||34.900001525879|1|2024-08-02|15/06/2024|||||35.549999237061|1
2024-11-02 23:57:53|09657|19576|TCELL|187.08B|187080000000|85.85|20958131|75|45|2024-11-07|15/09/2024||||40820000000|85.849998474121|1|2024-09-12|15/06/2024|0.2||34910000000|36990000000|98.199996948242|1
2024-11-02 23:58:01|09658|943491|1378|122.99B|122990000000|12.98|33952131|84.07|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
2024-11-02 23:58:07|09659|1165549|9633|331.21B|331210000000|29.45|15891807|-33.82|0||
2024-11-02 23:58:20|09660|41412|BCI|6.16T|6160000000000|28200|114706|30.92|42|2025-01-28|15/12/2024||703.57||654400000000|28200|1|2024-11-04|15/09/2024||771.71||657180000000|28200|1
2024-11-02 23:58:26|09661|996194|BTS_n|65.05B|65050000000|4.94|49492961|-33.69|0||
2024-11-02 23:58:35|09662|103354|2492|49.45B|49450000000|102|1478477|-13.92|33|2024-11-08|15/09/2024|||||102|1|2024-08-01|15/06/2024|||||114|1
2024-11-02 23:58:44|09663|1097872|0780|39.96B|39960000000|17.5|12522641|19.86|22|2024-11-19|15/09/2024||0.372||4850000000|17.5|1|2024-08-20|15/06/2024|0.2855|0.27|4250000000|4250000000|13.039999961853|1
2024-11-02 23:58:55|09664|19263|AKBNK|259.58B|259579999999.99997|49.92|63753701|73.52|46|2025-01-30|15/12/2024||3.1||59640000000|49.919998168945|1|2024-10-24|15/09/2024|2.6|2.6|44870000000|44870000000|49.119998931885|1
2024-11-02 23:59:03|09665|1116332|2013|4.89B|4890000000|1.59|53408458|-47.52|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
2024-11-02 23:59:09|09666|996222|TU_n|70.29B|70290000000|15.1|11558113|11.85|0||
2024-11-02 23:59:19|09667|943537|6881|140.07B|140070000000|7.05|72118805|75.37|27|2024-10-30|15/09/2024|0.14|0.14|10000000000||6.8800001144409|1|2024-08-29|15/06/2024|0.16|0.16|9870000000|9870000000|3.829999923706|1
2024-11-02 23:59:25|09668|987127|1585|40.76B|40760000000|13.4|11872794|-3.18|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
2024-11-02 23:59:33|09669|1164099|3347|54.85B|54850000000|36.15|2894724|-16.03|32|2024-10-29|15/09/2024|0.4038|0.5899|1870000000|2220000000|42.049999237061|1|2024-08-28|15/06/2024|0.3295|0.3265|1870000000|1860000000|29.39999961853|1
2024-11-02 23:59:44|09670|19470|KCHOL|424.76B|424760000000|167.5|14671802|25.5|45|2024-11-08|15/09/2024|||||167.5|1|2024-08-08|15/06/2024|0.065||521450000000||194.30000305176|1
2024-11-02 23:59:52|09671|100147|||||||41|2024-10-28|15/09/2024|0.14|0.1272|51940000000|54390000000|6.8200001716614|1|2024-08-23|15/06/2024|0.15|0.14|56700000000|56700000000|6.4499998092651|1
2024-11-03 00:00:02|09672|992636|005385|52.9T|52900000000000|158900|73122|57.8|34|2025-01-23|15/12/2024||12158.98||44268680000000|158900|1|2024-10-24|15/09/2024|11585.18|13652.06|42928000000000|42935890000000|170500|1
2024-11-03 00:00:16|09673|13213|QGTS|23.71B|23710000000|4.28|2645976|21.25|40|2024-10-20|15/09/2024|0.081|0.081|1110000000|1110000000|4.4079999923706|1|2024-08-06|15/06/2024|0.074|0.08|1100000000|1130000000|4.5|1
2024-11-03 00:00:27|09674|13873|0358|70.17B|70170000000|13.56|9053395|24.18|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2024-11-03 00:00:37|09675|943151|MOMO|1.25B|1250000000|7.1|1338324|11.63|40|2024-12-06|15/09/2024||1.84||2600000000|7.0999999046326|1|2024-09-03|15/06/2024|2.38|1.84|2690000000|2670000000|6.6399998664856|1
2024-11-03 00:00:50|09676|13879|0763|144.8B|144800000000|19.36|13770791|10.76|44|2024-10-21|15/09/2024|0.45|0.4328|27560000000|32700000000|20.85000038147|1|2024-08-16|15/06/2024|0.63|0.63|31910000000|33460000000|16.620000839233|1
2024-11-03 00:01:00|09677|27161|PEOLES|125.07B|125070000000|314.67|399268|56.95|41|2024-10-29|15/09/2024|0.23|0.243|1730000000|1590000000|305.11999511719|1|2024-07-30|15/06/2024|-0.06|-0.06|1630000000|1540000000|252.71000671387|1
2024-11-03 00:01:11|09678|101574|SMGR|25.72T|25720000000000|3810|16461503|-39.04|44|2025-03-03|15/12/2024||71.6||11438490000000|3810|1|2024-10-31|15/09/2024|129.33|119.2|9884000000000|9670500000000|3910|1
2024-11-03 00:01:25|09679|1012967|8299|97.07B|97070000000|474|39321|-1.35|33|2024-11-04|15/09/2024||9.22||15450000000|474|1|2024-08-02|15/06/2024|11.97|11.12|15900000000|15870000000|524|1
2024-11-03 00:01:36|09680|941307|ADIB|46.13B|46130000000|12.7|1995856|17.76|42|2025-02-10|15/12/2024||0.3407||2680000000|12.699999809265|1|2024-10-29|15/09/2024|0.396|0.3563|3930000000|2680000000|12.880000114441|1
2024-11-03 00:01:45|09681|949918|1776|122.91B|122910000000|11.2|15726437|12.56|38|2024-10-30|15/09/2024|0.29|0.215|7360000000|5760000000|11.039999961853|1|2024-08-30|15/06/2024|0.37|0.2|6830000000|5700000000|6.210000038147|1
2024-11-03 00:01:54|09682|1156244|IMAB|87.14M|87140000|1.07|357531|-35.93|18|2024-11-27|15/09/2024||-0.07||0.00|1.0700000524521|1|2024-08-28|15/06/2024|-0.09|-0.31|0.00|750000|1.2599999904633|1
2024-11-03 00:02:04|09683|996220|TOP_n|92.7B|92700000000|41.5|4639764|-12.63|34|2025-02-14|15/12/2024||1.42||123510000000|41.5|1|2024-11-08|15/09/2024||-1.85||114780000000|41.5|1
2024-11-03 00:02:14|09684|987131|2588|42.65B|42650000000|61.45|799076|24.77|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
2024-11-03 00:02:24|09685|100112|1882|34.79B|34790000000|21.8|2362141|13.78|30|2024-11-27|15/09/2024|||||21.799999237061|1|2024-08-26|15/06/2024||0.83||6954000000|22.450000762939|1
2024-11-03 00:02:35|09686|996206|IVL_n|144.57B|144570000000|25.75|23657498|5.53|34|2025-03-04|15/12/2024||0.1|||25.75|1|2024-11-12|15/09/2024||0.2033||144360000000|25.75|1
2024-11-03 00:02:45|09687|101565|TOWR|39.84T|39840000000000|800|39581637|-14.44|43|2024-10-31|15/09/2024|17.73|17.73|3295000000000|3111360000000|790|1|2024-07-25|15/06/2024|15.01|15.01|3107000000000|3107050000000|785|1
2024-11-03 00:02:58|09688|41416|CMPC|3.83T|3830000000000|1531|2892408|-8.43|44|2024-11-07|15/09/2024||0.0515||1990000000|1531|1|2024-08-01|15/06/2024|0.05|0.045|1890000000|1890000000|1636|1
2024-11-03 00:03:11|09689|100063|0884|4.15B|4150000000.0000005|0.4|154158735|100|22|2024-11-04|15/09/2024|||||0.40000000596046|1|2024-08-30|15/06/2024|||||0.23700000345707|1
2024-11-03 00:03:19|09690|49978|0392|32.33B|32330000000|25.7|2788059|-2.65|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
2024-11-03 00:03:28|09691|986165|GPSC|119.13B|119130000000|42.25|12462918|4.32|34|2025-02-07|15/12/2024||0.4779||26250000000|42.25|1|2024-11-07|15/09/2024||0.6604||27260000000|42.25|1
2024-11-03 00:03:42|09692|102269|MBT|341.8B|341800000000|76|3110750|50.1|40|2025-03-03|15/12/2024||2.8||38020000000|76|1|2024-10-28|15/09/2024|2.7|2.83|39650000000|37460000000|77|1
2024-11-03 00:03:53|09693|1153017|6110|15.88B|15880000000|2.56|28699281|-57.75|16|2025-01-29|15/11/2024||||33591000000|2.5599999427795|1|2024-10-23|15/08/2024|||||2.7599999904633|1
2024-11-03 00:04:03|09694|1012475|4743|61.79B|61790000000|129.5|69029|-32.55|34|2025-02-21|15/12/2024||-0.47||31000000|129.5|1|2024-11-07|15/09/2024||-0.45||31000000|129.5|1
2024-11-03 00:04:16|09695|13898|BABr|3.31B|3310000000|24.3|205923|-4.71|42|2024-11-22|15/09/2024|||||24.299999237061|1|2024-09-16|15/06/2024|||99600000|99600000|24.379999160767|1
2024-11-03 00:04:26|09696|993042|2633|162.66B|162660000000|28.9|3427371|-2.69|33|2024-11-07|15/09/2024|||||28.89999961853|1|2024-08-08|15/06/2024|0.29||13130000000||29.299999237061|1
2024-11-03 00:04:39|09697|990999|6865|61.17B|61170000000|14.64|15567310|2.09|26|2024-10-29|15/09/2024|-0.09|0.1002|3910000000|4450000000|15.699999809265|1|2024-08-27|15/06/2024|0.32|0.4|4970000000|4970000000|10.359999656677|1
2024-11-03 00:04:48|09698|100027|0371|23.41B|23410000000|2.33|20534371|39.52|25|2024-05-29|15/03/2024|||||2.6199998855591|1|2024-03-26|15/12/2023|||||1.9800000190735|1
2024-11-03 00:04:55|09699|1097548|QFIN|5.06B|5060000000|32.58|1729347|115.19|24|2024-11-13|15/09/2024||7.52|||32.580001831055|1|2024-08-13|15/06/2024|8.92|7.36|4160000000|4150000000|20.690000534058|1
2024-11-03 00:05:11|09700|50001|1313|13.9B|13900000000|1.99|17150984|2.05|40|2024-04-26|15/03/2024|||||1.1599999666214|1|2024-03-15|15/12/2023|0.01|0.01||18447000000|1.3700000047684|1
2024-11-03 00:05:22|09701|32486|0902|106.06B|106060000000|4.17|39586953|11.8|45|2024-10-29|15/09/2024|0.15|0.75|65590000000||4.3899998664856|1|2024-07-30|15/06/2024|0.49|0.49|53400000000||4.9400000572205|1
2024-11-03 00:05:36|09702|27162|PINFRA|72.85B|72850000000|174.15|314840|12.77|42|2025-02-20|15/12/2024||4.37||4860000000|174.14999389648|1|2024-11-04|15/09/2024||4.97||4410000000|174.14999389648|1
2024-11-03 00:05:48|09703|50070|3311|58.44B|58440000000|11.6|5645262|39.26|44|2024-10-25|15/09/2024|||27490000000||12.159999847412|1|2024-08-19|15/06/2024|||||11.140000343323|1
2024-11-03 00:05:54|09704|1156255|9922|4.82B|4820000000|3.45|40966962|-56.6|0||
2024-11-03 00:06:00|09705|1075240|1833|12.93B|12930000000|11.56|7473958|-36.9|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2024-11-03 00:06:12|09706|13875|0390|163.39B|163390000000|3.98|40916380|9.94|42|2024-10-30|15/09/2024|0.252|0.46|275190000000||3.9300000667572|1|2024-08-30|15/06/2024|0.24|0.36|278300000000|278440000000|3.579999923706|1
2024-11-03 00:06:22|09707|943517|2208|45.49B|45490000000|6.45|12345833|67.1|38|2024-10-25|15/09/2024|0.0906|0.1088|15640000000||6.9800000190735|1|2024-08-23|15/06/2024|0.0644|0.09|13220000000|13220000000|4.0599999427795|1
2024-11-03 00:06:29|09708|1137422|1951|9.28B|9280000000|3.38|33035593|-15.92|0||
2024-11-03 00:06:36|09709|1173226|361610|2.42T|2420000000000|34000|312641|-45.77|19|2025-01-23|15/12/2024||-514.54||121040000000|34000|1|2024-11-04|15/09/2024||-422.96||86390000000|34000|1
2024-11-03 00:06:45|09710|100132|2357|32.69B|32689999999.999996|4.1|27477699|14.85|25|2024-11-27|15/09/2024|||||4.0999999046326|1|2024-08-27|15/06/2024|||||3.4800000190735|1
2024-11-03 00:06:50|09711|980622|KTCt|3.48B|3480000000|1.28|1|7.56|0||
2024-11-03 00:07:00|09712|32318|||||||42|2025-02-20|15/12/2024||0.2221||261530000|12.640000343323|1|2024-10-30|15/09/2024|0.93|0.277|331100000|275010000|13.090000152588|1
2024-11-03 00:07:10|09713|13212|QEWC|17.84B|17840000000|16.22|416060|-1.99|45|2024-10-27|15/09/2024|0.46|0.332|834380000|806380000|15.699999809265|1|2024-08-04|15/06/2024|0.33|0.32|743640000|744140000|15.189999580383|1
2024-11-03 00:07:18|09714|943455|0696|32.48B|32479999999.999996|11.1|5555384|-10.19|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2024-11-03 00:07:28|09715|13200|BRES|11.12B|11120000000|2.856|2484565|12.22|42|2024-10-17|15/09/2024|||||2.8580000400543|1|2024-07-29|15/06/2024|||||2.7809998989105|1
2024-11-03 00:07:39|09716|1075456|MTC|106B|106000000000|50|8716294|26.58|34|2025-02-18|15/12/2024||0.6486||6030000000|50|1|2024-11-05|15/09/2024||0.6987||5850000000|50|1
2024-11-03 00:07:50|09717|1052239|6060|20.94B|20940000000|13.78|7210865|-36.35|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
2024-11-03 00:08:05|09718|943563|8083|3.68B|3680000000|0.112|129793732|5.66|31|2024-11-11|15/09/2024|||||0.11200000345707|1|2024-08-12|15/06/2024|||||0.0570000000298|1
2024-11-03 00:08:17|09719|29752|TAL|6.67B|6670000000|11.02|8076445|28.29|45|2025-01-23|15/11/2024||0.035||537420000|11.020000457764|1|2024-10-24|15/08/2024|0.12|0.08|619400000|603470000|10.210000038147|1
2024-11-03 00:08:26|09720|50044|0754|13.46B|13460000000|3.55|6042640|-14.36|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
2024-11-03 00:08:41|09721|102239|GLO|309.84B|309840000000|2146|65751|21.93|43|2025-02-03|15/12/2024||40.75||46510000000|2146|1|2024-11-04|15/09/2024||43.75||44670000000|2146|1
2024-11-03 00:08:49|09722|49987|0817|16.2B|16200000000|1.2|67871418|29.03|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
2024-11-03 00:08:59|09723|50015|2883|63.45B|63450000000|7.51|13869420|-17.83|44|2024-10-29|15/09/2024|0.18|0.14|11130000000||7.4299998283386|1|2024-08-27|15/06/2024|0.19|0.19|12380000000||6.6900000572205|1
2024-11-03 00:09:08|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
2024-11-03 00:09:16|09725|100140|3360|311|311|5.49|9547241|5.04|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
2024-11-03 00:09:27|09726|11298|MABK|1.16B|1160000000|0.835|548984|10.64|33|2024-11-04|15/09/2024|||||0.83499997854233|1|2024-07-31|15/06/2024|||||842|1
2024-11-03 00:09:44|09727|41641|TLMM|24.98B|24980000000|6.51|7110511|28.4|46|2025-02-21|15/12/2024||0.1132||3000000000|6.5100002288818|1|2024-11-21|15/09/2024||0.1132||3010000000|6.5100002288818|1
2024-11-03 00:09:58|09728|102753|SAWAD|63.06B|63060000000|41.75|8107394|2.63|34|2025-03-04|15/12/2024||0.8995||4870000000|41.75|1|2024-11-12|15/09/2024||0.8549||4640000000|41.75|1
2024-11-03 00:10:11|09729|20886|NOAH|824.17M|824170000|12.46|237835|18.77|42|2024-11-19|15/09/2024|||||12.460000038147|1|2024-08-28|15/06/2024|1.51|2|615850000||7.6999998092651|1
2024-11-03 00:10:19|09730|50060|1888|21.22B|21220000000|6.8|5052681|-9.21|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
2024-11-03 00:10:31|09731|50062|2128|12.01B|12010000000|3.87|11437394|-8.08|23|2024-11-27|15/09/2024|||||3.8699998855591|1|2024-08-29|15/06/2024|||||2.7699999809265|1
2024-11-03 00:10:37|09732|100076|1030|16.82B|16820000000|2.38|48440844|88.89|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
2024-11-03 00:10:47|09733|27112|GCARSOA1|275.36B|275360000000|122.09|327224|4.83|42|2024-11-04|15/09/2024||||48600000000|122.08999633789|1|2024-07-22|15/06/2024|||48290000000|48290000000|128.91000366211|1
2024-11-03 00:10:55|09734|1123795|6185|10.42B|10420000000|27.1|1332940|5.24|17|2024-10-29|15/09/2024|0.01|-0.3457|263650000|216120000|26.64999961853|1|2024-08-29|15/06/2024|-0.2227|-0.37|189000000|180030000|16.819999694824|1
2024-11-03 00:11:04|09735|49976|0336|7.65B|7650000000|2.37|2153676|-9.2|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2024-11-03 00:11:13|09736|103642|5269|119.46B|119460000000|1600|1038365|21.67|34|2025-02-28|15/12/2024||14.96||2250000000|1600|1|2024-11-11|15/09/2024||14.8||2210000000|1600|1
2024-11-03 00:11:25|09737|49986|0813|4.77B|4770000000|1.26|80252724|133.33|30|2024-10-31|15/09/2024|||||1.289999961853|1|2024-08-29|15/06/2024|||||0.5799999833107|1
2024-11-03 00:11:32|09738|996193|BJC_n|94.98B|94980000000|23.7|4376295|-18.28|0||
2024-11-03 00:11:37|09739|1061944|3319|4.50B|4500000000|3.19|10692230|-13.55|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2024-11-03 00:11:48|09740|8576|1199|16.38B|16379999999.999998|4.46|4828309|-4.5|45|2024-10-30|15/09/2024|0.0223||398960000||4.6199998855591|1|2024-08-29|15/06/2024||0.05|377100000||4.8699998855591|1
2024-11-03 00:12:00|09741|13219|ORDS|36.64B|36640000000|11.44|1126616|13.83|45|2024-10-29|15/09/2024|||5860000000|5690000000|11.35000038147|1|2024-07-29|15/06/2024|||5930000000|5890000000|10.60000038147|1
2024-11-03 00:12:07|09742|943487|1359|54.58B|54580000000|1.43|336382480|88.16|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2024-11-03 00:12:18|09743|17499|||||||45|2024-11-19|15/09/2024||0.0478||2020000000|3.4000000953674|1|2024-08-27|15/06/2024|0.04|0.07|1990000000|1930000000|2.079999923706|1
2024-11-03 00:12:33|09744|101612|TBIG|42.51T|42510000000000|1880|3272994|-8.74|43|2024-11-13|15/09/2024||17.64||1718060000000|1880|1|2024-07-31|15/06/2024|16.83|16.65|1710000000000||1960|1
2024-11-03 00:12:44|09745|102115|SIS|13.72T|13720000000000|34800|54934|5.87|40|2024-11-12|15/09/2024|||||34800|1|2024-08-13|15/06/2024|||||30600|1
2024-11-03 00:12:56|09746|996200|EGCO_n|62.91B|62910000000|119.5|553000|-5.16|34|2025-02-20|15/12/2024||-1.55|||119.5|1|2024-11-13|15/09/2024||10.54|||119.5|1
2024-11-03 00:13:07|09747|19564|SISE|120.51B|120510000000|39.34|24320057|-16.29|44|2024-11-04|15/09/2024|||||39.340000152588|1|2024-08-29|15/06/2024|||43880000000|43880000000|43.279998779297|1
2024-11-03 00:13:17|09748|50023|3900|26.99B|26990000000|10.66|17791149|39.35|25|2024-11-27|15/09/2024|||||10.659999847412|1|2024-08-23|15/06/2024||1.01||56851000000|5.710000038147|1
2024-11-03 00:13:29|09749|49985|0753|115.41B|115410000000|4.39|24455499|-16.7|44|2024-10-30|15/09/2024|0.26|0.1545|48630000000|49460000000|4.0999999046326|1|2024-08-29|15/06/2024|-0.0285|-0.2154|39430000000|39120000000|3.2799999713898|1
2024-11-03 00:13:38|09750|19410|FROTO|341.96B|341960000000|974.5|1015253|27.19|12|2024-11-05|15/09/2024|||||974.5|1|2024-08-07|15/06/2024|||106780000000|106930000000|904.5|1
2024-11-03 00:13:48|09751|985911|2869|13.19B|13190000000|4.17|3902371|31.96|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
2024-11-03 00:13:55|09752|1167322|1516|5.99B|5990000000|1.96|23891537|-4.85|0||
2024-11-03 00:14:06|09753|8747|OPL|10.19B|10190000000|7.77|1100064|-2.51|46|2025-02-19|15/12/2024||||3510000000|7.7699999809265|1|2024-10-23|15/09/2024|||3110000000|3110000000|8.2700004577637|1
2024-11-03 00:14:15|09754|1017399|200596|100.07B|100070000000|120.17|139180|-1.22|30|2024-10-31|15/09/2024|2.22|2.31|5260000000|5320000000|117.40000152588|1|2024-08-31|15/06/2024|2.85|2.85|5520000000|5520000000|105|1
2024-11-03 00:14:26|09755|41695|QRES|17.48B|17480000000|4.79|3106736|-13.85|33|2024-11-25|15/09/2024||||3290000000|4.789999961853|1|2024-08-28|15/06/2024|0.0293||1620000000|1620000000|6.6100001335144|1
2024-11-03 00:14:36|09756|990486|0839|13.41B|13410000000|4.94|7501843|-23.65|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
2024-11-03 00:14:46|09757|41417|CCU|1.97T|1970000000000|5321|393177|4.33|44|2025-02-26|15/12/2024||116.49||744600000000|5321|1|2024-11-06|15/09/2024||28.53||708100000000|5321|1
2024-11-03 00:14:58|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
2024-11-03 00:15:11|09759|996175|BCCLF|95.88B|95880000000|26.7|2791016|-19.48|33|2025-02-27|15/12/2024||0.4306||14430000000|26.700000762939|1|2024-10-23|15/09/2024|0.25|0.2489|10950000000|11050000000|29.459999084473|1
2024-11-03 00:15:17|09760|1163142|9668|17.41B|17410000000|0.98|6819702|-14.78|0||
2024-11-03 00:15:27|09761|1156026|BAM|26.02B|26020000000|8.05|18958724|-11.05|24|2024-11-14|15/09/2024|||||8.0500001907349|1|2024-08-13|15/06/2024|0.14|0.13|2590000000|2550000000|6.1500000953674|1
2024-11-03 00:15:37|09762|100135|2607|70.7B|70700000000|12.26|4312519|8.88|38|2024-10-29|15/09/2024|0.3|0.2738|70220000000|68420000000|12.579999923706|1|2024-08-26|15/06/2024|0.379|0.38|69260000000|69260000000|11.300000190735|1
2024-11-03 00:15:45|09763|1166826|PANOx|1.83B|1830000000|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
2024-11-03 00:15:50|09764|1159521|9926|61.21B|61210000000|68.2|8910859|50.22|0||
2024-11-03 00:16:04|09765|978768|MONET|60.81B|60810000000|119|330396|31.06|34|2025-01-31|15/12/2024||2.58||3220000000|119|1|2024-10-24|15/09/2024|2.77|2.77|3250000000|3220000000|115.80000305176|1
2024-11-03 00:16:11|09766|946383|1060|14.26B|14260000000|0.48|83564801|-5.88|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
2024-11-03 00:16:22|09767|50036|0576|31.23B|31230000000|5.21|14455170|-4.66|33|2024-10-31|15/09/2024|||4600000000||5.210000038147|1|2024-08-22|15/06/2024|||||5.2600002288818|1
2024-11-03 00:16:33|09768|943535|6818|208.67B|208670000000|2.67|17695133|19.2|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2024-11-03 00:16:45|09769|49966|0123|26.45B|26450000000|6.57|24984996|-18.59|19|2023-03-08|15/12/2022|||||11.74440574646|1|2022-08-15|15/06/2022|||||8.7988939285278|1
2024-11-03 00:16:54|09770|100093|1208|34.81B|34810000000|2.87|37253006|23.71|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
2024-11-03 00:17:04|09771|1096081|1787|116.57B|116570000000|15.42|7584608|5.04|31|2024-10-28|15/09/2024|0.1415|0.2473|23110000000||16.760000228882|1|2024-08-28|15/06/2024|0.1195|0.215|29400000000||16.200000762939|1
2024-11-03 00:17:13|09772|943529|3380|5.96B|5960000000|1.08|16713602|50|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2024-11-03 00:17:26|09773|100007|0152|16.05B|16050000000|6.66|4696546|15.42|38|2024-10-30|15/09/2024|0.2775||2300000000||6.6900000572205|1|2024-08-29|15/06/2024|||||5.8699998855591|1
2024-11-03 00:17:38|09774|100043|0694|12.64B|12640000000|2.76|12318548|-3.5|30|2024-10-31|15/09/2024|||||2.8399999141693|1|2024-08-28|15/06/2024|||||2.3399999141693|1
2024-11-03 00:17:45|09775|1161535|DADA|433.87M|433870000|1.67|1942434|-57.51|19|2024-11-20|15/09/2024||-0.6179||2370000000|1.6699999570847|1|2024-08-21|15/06/2024|-0.14|-0.23|2350000000|2280000000|1.3200000524521|1
2024-11-03 00:17:54|09776|102271|MER|552.28B|552280000000|490|230784|38.03|40|2025-03-03|15/12/2024||7.75||110820000000|490|1|2024-10-28|15/09/2024|8.98|8.98|117950000000|115340000000|486|1
2024-11-03 00:18:03|09777|1161009|KC|647.43M|647430000|2.81|2031635|-43.46|20|2024-11-20|15/09/2024||-1.07||1860000000|2.8099999427795|1|2024-08-20|15/06/2024|-0.14|-1.07|1830000000|1830000000|2.5299999713898|1
2024-11-03 00:18:12|09778|959048|1530|13.8B|13800000000|5.86|8333343|-15.07|25|2024-11-13|15/09/2024|||||5.8600001335144|1|2024-08-22|15/06/2024||||22000000|6.4400000572205|1
2024-11-03 00:18:26|09779|100010|0177|63.48B|63480000000|7.93|6185403|11.85|40|2024-10-29|15/09/2024|0.2722|0.2391|4100000000|5380000000|8.1800003051758|1|2024-08-27|15/06/2024|0.2879|0.23|6470000000|3100000000|8.039999961853|1
2024-11-03 00:18:36|09780|49967|0165|8.66B|8660000000|5.14|4456922|9.36|33|2024-11-07|15/09/2024|||||5.1399998664856|1|2024-08-29|15/06/2024|||||3.7200000286102|1
2024-11-03 00:18:42|09781|996209|KTB_n|289.3B|289300000000|20.7|32684190|10.11|0||
2024-11-03 00:18:51|09782|1167066|LU|2.26B|2260000000|2.61|3014107|-35.4|18|2024-10-21|15/09/2024|-1.12|1|5540000000|7270000000|3.1600000858307|1|2024-08-21|15/06/2024|-1.38|0.34|5980000000|6500000000|2.6600000858307|1
2024-11-03 00:18:56|09783|1115130|1995|4.34B|4340000000|2.51|6108034|90.94|0||
2024-11-03 00:19:04|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
2024-11-03 00:19:16|09785|13877|0493|1.28B|1280000000|0.027|161339094|-15.63|36|2024-11-28|15/09/2024|||||0.02700000070035|1|2024-08-30|15/06/2024|||||0.02199999988079|1
2024-11-03 00:19:25|09786|942849|CBG|79.5B|79500000000|79.5|3855473|11.58|33|2024-11-08|15/09/2024||0.7375||5240000000|79.5|1|2024-08-09|15/06/2024|0.69|0.69|4950000000|4950000000|64|1
2024-11-03 00:19:33|09787|1163025|API|257.53M|257529999.99999997|2.8|1886511|-5.76|22|2025-02-25|15/12/2024||-0.02||43570000|2.7999999523163|1|2024-11-18|15/09/2024||-0.04||41320000|2.7999999523163|1
2024-11-03 00:19:41|09788|1156878|AWC|119.7B|119700000000|3.74|119514158|5.65|25|2025-03-04|15/12/2024||0.0582|||3.7400000095367|1|2024-11-06|15/09/2024||0.01||3920000000|3.7400000095367|1
2024-11-03 00:19:51|09789|19454|ISCTR|352.01B|352010000000|11.95|355989361|47.94|46|2025-02-07|15/12/2024||1.78||68620000000|11.949999809265|1|2024-11-04|15/09/2024||0.51||72320000000|11.949999809265|1
2024-11-03 00:20:00|09790|1056355|051905|5.17T|5170000000000|145400|3893|7.62|34|2025-01-23|15/12/2024||3630.25||1636520000000|145400|1|2024-10-29|15/09/2024|4154.86|5538.22|1713800000000|1725930000000|150200|1
2024-11-03 00:20:16|09791|50038|0631|16.42B|16420000000.000002|5.11|6161580|-45.98|31|2024-10-31|15/09/2024|||5150000000||5.0500001907349|1|2024-08-28|15/06/2024|||5630000000||4.1199998855591|1
2024-11-03 00:20:22|09792|1166249|0909|4.99B|4990000000|2.75|12533712|-14.43|0||
2024-11-03 00:20:29|09793|50059|1813|1.78B|1780000000|0.52|15607004|-27.78|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
2024-11-03 00:20:40|09794|100035|0552|28.95B|28950000000|4.18|7892711|28.62|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2024-11-03 00:20:46|09795|943448|0570|12.09B|12090000000|2.4|70493371|-37.01|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
2024-11-03 00:20:56|09796|19294|ASELS|291.16B|291160000000|63.85|32120774|47.4|43|2024-10-15|15/09/2024|||21810000000|12500000000|55.349998474121|1|2024-09-10|15/06/2024|||19310000000|16050000000|56|1
2024-11-03 00:21:06|09797|27151|MEGACPO|36.08B|36080000000|42.03|702519|22.79|46|2025-02-20|15/12/2024||0.8446||8600000000|42.029998779297|1|2024-10-24|15/09/2024|0.6503|0.7202|8220000000|8250000000|42.040000915527|1
2024-11-03 00:21:16|09798|996221|TRUEEn|421.54B|421540000000|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
2024-11-03 00:21:24|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
2024-11-03 00:21:35|09800|950255|FRAS|11.34B|11340000000|30.92|193838|18.8|34|2025-01-30|15/12/2024|||||30.920000076294|1|2024-11-05|15/09/2024|||||30.920000076294|1
2024-11-03 00:21:46|09801|32491|1157|63.94B|63940000000|5.5|17145181|35.8|45|2024-10-30|15/09/2024|0.1|0.0749|9850000000|9930000000|5.0199999809265|1|2024-08-29|15/06/2024|0.17|-0.07|12760000000|12760000000|4.1300001144409|1
2024-11-03 00:21:56|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
2024-11-03 00:22:04|09803|969086|2669|19.7B|19700000000|6|8348985|-12.66|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
2024-11-03 00:22:13|09804|976489|ENELCHILE|3.53T|3530000000000|51.02|117147566|-4.6|34|2025-03-04|15/12/2024||4.74||1182270000000|51.020000457764|1|2024-10-29|15/09/2024|2.5|1.87|1300230000000|1213810000000|52.520000457764|1
2024-11-03 00:22:23|09805|953525|BZUN|177.14M|177140000|3|572894|-0.99|38|2024-11-26|15/09/2024||0.46||1870000000|3|1|2024-08-28|15/06/2024|-0.06|0.18|2390000000|2360000000|2.2799999713898|1
2024-11-03 00:22:33|09806|102377|GTCAP|155B|155000000000|720|168538|31.53|38|2024-11-14|15/09/2024||30.78||70440000000|720|1|2024-08-15|15/06/2024|33.46|33.46|72740000000|68930000000|625|1
2024-11-03 00:22:45|09807|49969|0220|31.19B|31190000000|7.22|7969669|34.95|35|2024-11-27|15/09/2024|||||7.2199997901917|1|2024-08-07|15/06/2024||||15247000000|6.6199998855591|1
2024-11-03 00:22:55|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
2024-11-03 00:23:04|09809|29590|YPF|11.83B|11830000000|25.37|1717167|137.1|41|2024-11-07|15/09/2024||0.8875||4690000000|25.370000839233|1|2024-08-09|15/06/2024|1.32|0.7|4940000000|4520000000|19.780000686646|1
2024-11-03 00:23:19|09810|100142|3618|66.19B|66190000000|4.32|15833499|45.45|44|2024-10-29|15/09/2024|0.25|0.25|6840000000||4.3200001716614|1|2024-08-28|15/06/2024|0.19|0.23|7550000000||3.9800000190735|1
2024-11-03 00:23:25|09811|1155792|2500|2.46B|2460000000|5.62|6416000|29.2|0||
2024-11-03 00:23:35|09812|13891|2777|5.7B|5700000000|1.52|29862860|39.45|30|2024-11-04|15/09/2024|||||1.5199999809265|1|2024-08-28|15/06/2024||-0.54||16038000000|0.75|1
2024-11-03 00:23:47|09813|1167047|0873|2.42B|2420000000|0.98|3135408|-18.33|0||
2024-11-03 00:23:56|09814|50065|2314|10.27B|10270000000|2.39|4966620|4.82|36|2024-11-27|15/09/2024|||||2.3900001049042|1|2024-08-01|15/06/2024||0.07||12444000000|2.420000076294|1
2024-11-03 00:24:03|09815|1116649|||||||30|2025-02-19|15/12/2024||0.1991|||21|1|2024-11-06|15/09/2024||0.0366||6160000000|21|1
2024-11-03 00:24:12|09816|969087|2799|52.96B|52960000000|0.66|68801419|94.12|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2024-11-03 00:24:23|09817|50073|3808|57.57B|57570000000|20.85|3101739|42.42|30|2024-11-27|15/09/2024|||||20.85000038147|1|2024-08-22|15/06/2024|||||20.5|1
2024-11-03 00:24:32|09818|50020|3383|4.69B|4690000000|0.93|30998340|25.68|30|2024-11-27|15/09/2024|||||0.93000000715256|1|2024-08-30|15/06/2024||0.10||23650000000|0.40500000119209|1
2024-11-03 00:24:42|09819|50025|6808|21.18B|21180000000|2.22|10053561|41.4|41|2024-11-13|15/09/2024|||||2.2200000286102|1|2024-08-28|15/06/2024|||||1.2799999713898|1
2024-11-03 00:24:54|09820|100079|1055|105.51B|105510000000|3.39|19859348|-7.38|32|2024-10-28|15/09/2024|0.18|-0.03|49870000000|45740000000|3.0999999046326|1|2024-08-29|15/06/2024|0.015|-0.06|40200000000|42010000000|2.7000000476837|1
2024-11-03 00:25:00|09821|100098|1238|2.44B|2440000000|0.59|12307742|-21.33|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
2024-11-03 00:25:13|09822|950534|WPHB|14.42B|14420000000|4.23|1194797|25.52|34|2025-01-30|15/12/2024||0.0655|||4.2300000190735|1|2024-11-04|15/09/2024||0.0655|||4.2300000190735|1
2024-11-03 00:25:21|09823|21048|||||||45|2024-11-13|15/09/2024||||464660000|11.310000419617|1|2024-08-12|15/06/2024|0.093||411420000|379000000|10.310000419617|1
2024-11-03 00:25:32|09824|100109|1818|45.66B|45660000000|13.42|14586849|36.11|40|2024-10-10|15/09/2024|0.12|0.12|3460000000||13.220000267029|1|2024-08-23|15/06/2024|0.079|0.08|2650000000|2650000000|14.159999847412|1
2024-11-03 00:25:44|09825|992989|3320|34.81B|34810000000|5.54|10431130|13.76|30|2024-05-29|15/03/2024|||||6.0900001525879|1|2024-03-26|15/12/2023||0.20||135899000000|5.2399997711182|1
2024-11-03 00:25:51|09826|1166429|CD|3.10B|3100000000|8.45|2238135|-6.01|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
2024-11-03 00:26:02|09827|100120|2005|11.24B|11240000000|3.8|4360950|-13.44|34|2024-10-18|15/09/2024|||||3.8599998950958|1|2024-08-28|15/06/2024|||||3.7400000095367|1
2024-11-03 00:26:12|09828|100041|0604|8.54B|8539999999.999999|0.96|8459930|-17.95|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
2024-11-03 00:26:22|09829|1170094|0136|23.76B|23760000000|1.9|53645674|5.56|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2024-11-03 00:26:32|09830|41696|SUPM|2.1B|2100000000|0.825|6412053|5.77|41|2024-11-28|15/09/2024||||31000000|0.82499998807907|1|2024-08-28|15/06/2024|-0.048|-0.05|179600000|179600000|0.85000002384186|1
2024-11-03 00:26:40|09831|1155949|6049|17.87B|17870000000|32.5|1720357|6.91|0||
2024-11-03 00:26:47|09832|1073376|HUYA|778.72M|778720000|3.42|1790883|47.85|28|2024-11-12|15/09/2024||0.195||1540000000|3.420000076294|1|2024-08-13|15/06/2024|0.41|0.43|1540000000|1560000000|3.6089739799499|1
2024-11-03 00:26:59|09833|1163265|STGT|30.37B|30370000000|10.6|8663921|79.66|22|2024-11-05|15/09/2024|||||10.60000038147|1|2024-08-14|15/06/2024|0.13|0.13|5740000000|5740000000|8.9499998092651|1
2024-11-03 00:27:10|09834|41697|KRIB|5.46B|5460000000|2.14|6743730|58.52|40|2024-11-12|15/09/2024|||||2.1400001049042|1|2024-08-22|15/06/2024|0.012||429900000|429900000|2.0299999713898|1
2024-11-03 00:27:19|09835|1058005|6158|458.61M|458610000|0.11|9867932|5.77|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2024-11-03 00:27:28|09836|1162158|BNR|28.72M|28720000|2.8|29122|-70.53|15|2024-08-28|15/06/2024||-1.08|||5.9899997711182|1|2024-05-28|15/03/2024||-1.1|||7.5500001907349|1
2024-11-03 00:27:37|09837|50017|3333|2.15B|2150000000|0.16|54399000|-23.44|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
2024-11-03 00:27:47|09838|41432|COLBUN|2.09T|2089999999999.9998|119|11524711|-7.89|39|2025-01-31|15/12/2024||0.0051||436060000|119|1|2024-11-04|15/09/2024||0.0042||382530000|119|1
2024-11-03 00:27:55|09839|997119|6169|1.51B|1510000000|0.42|3633515|-30|21|2025-01-29|15/11/2024|||||0.41999998688698|1|2024-11-27|15/08/2024|||||0.41999998688698|1
2024-11-03 00:28:03|09840|1152242|CENCOMALLS|2.71T|2710000000000|1587|378685|20.93|28|2025-02-26|15/12/2024||36.98||89010000000|1587|1|2024-11-27|15/09/2024||34.89||85130000000|1587|1
2024-11-03 00:28:18|09841|1123579|TIGR|1.21B|1210000000|6.48|12631584|43.08|26|2024-11-12|15/09/2024||0.06||73230000|6.4800000190735|1|2024-08-30|15/06/2024|0.03|0.05|87400000|70250000|3.8900001049042|1
2024-11-03 00:28:28|09842|12986|EAST|81.9B|81900000000|27.3|2419984|41.26|40|2024-11-04|15/09/2024|||||27.299999237061|1|2024-08-12|15/06/2024|||6730000000||23.39999961853|1
2024-11-03 00:28:34|09843|1131570|0667|6.3B|6300000000|2.89|6909316|-1.7|0||
2024-11-03 00:28:41|09844|980689|RATCt|1.83B|1830000000|0.895|1|5.92|0||
2024-11-03 00:28:49|09845|1152800|FWRY|26.91B|26910000000|7.9|11173323|48.78|25|2024-11-27|15/09/2024|||||7.9000000953674|1|2024-08-28|15/06/2024|||||7.75|1
2024-11-03 00:29:02|09846|104183|HBL|196.46B|196460000000|133.93|2498802|42.24|33|2024-10-15|15/09/2024|10.88|10.2|||135.14999389648|1|2024-07-26|15/06/2024|9.81|9.95|||138.5|1
2024-11-03 00:29:15|09847|1136128|GOTU|796.91M|796910000|3.08|2748278|28.87|23|2025-03-04|15/12/2024||0.12||1420000000|3.079999923706|1|2024-11-21|15/09/2024||-0.805||1210000000|3.079999923706|1
2024-11-03 00:29:21|09848|100103|1638|2B|2000000000|0.28|23867607|48.15|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2024-11-03 00:29:31|09849|104238|MCB|296.32B|296320000000|250.05|312184|65.62|33|2024-10-29|15/09/2024|14.46|14.48|||260.39001464844|1|2024-08-27|15/06/2024|14.17|13.91|||215|1
2024-11-03 00:29:37|09850|1155834|OCFT|120.35M|120350000|2.627|119027|-5.5|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
2024-11-03 00:29:50|09851|104232|LUKC|270.27B|270269999999.99997|922.41|205440|40.18|37|2025-01-27|15/12/2024|||||922.40997314453|1|2024-11-04|15/09/2024||20.7||30540000000|922.40997314453|1
2024-11-03 00:29:58|09852|969096|3883|1.31B|1310000000|0.34|61163277|95.4|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2024-11-03 00:30:10|09853|49997|1114|13.67B|13670000000|2.71|50113184|95.97|21|2023-03-27|15/12/2022||0.46||719770000|1.0966839790344|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2024-11-03 00:30:21|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
2024-11-03 00:30:31|09855|1012277|3529|243.4B|243400000000|3260|28193|54.14|34|2025-02-11|15/12/2024||7.72||1070000000|3260|1|2024-11-06|15/09/2024||6.65||966990000|3260|1
2024-11-03 00:30:40|09856|1012512|4966|53.99B|53990000000|676|16173|-33.73|34|2025-02-05|15/12/2024||9.42||4380000000|676|1|2024-10-30|15/09/2024|9.54|9.57|4400000000|4470000000|722|1
2024-11-03 00:30:51|09857|1012624|5483|97.35B|97350000000|158.5|250216|-8.38|33|2024-11-08|15/09/2024||3.52||21680000000|158.5|1|2024-08-08|15/06/2024|2.94|2.94|19900000000|19770000000|186|1
2024-11-03 00:31:00|09858|950582|3661|162.17B|162170000000|2030|2363083|-28.01|32|2024-10-31|15/09/2024|22.46|20.98|14690000000|14370000000|2040|1|2024-09-05|15/06/2024|19.94|19.74|13580000000|13410000000|2395|1
2024-11-03 00:31:15|09859|103523|3189|49.32B|49320000000|108|13954386|11.92|42|2024-11-04|15/09/2024||0.7163||8130000000|108|1|2024-07-29|15/06/2024|0.1977|0.2|7300000000|7300000000|120|1
2024-11-03 00:31:25|09860|103726|6409|183.77B|183770000000|2095|179450|56.34|34|2025-02-20|15/12/2024||12.92||6150000000|2095|1|2024-11-07|15/09/2024||13.65||6390000000|2095|1
2024-11-03 00:31:39|09861|103277|2383|147.13B|147130000000|427|6113878|11.49|34|2025-02-20|15/12/2024||6.81||16200000000|427|1|2024-10-30|15/09/2024|7.25|7.75|17460000000|16930000000|420|1
2024-11-03 00:31:51|09862|1012923|8069|334.31B|334310000000|292|313605|69.77|33|2024-11-04|15/09/2024||2.32||9130000000|292|1|2024-08-12|15/06/2024|1.76|1.76|7660000000|7660000000|283|1
2024-11-03 00:32:01|09863|103272|2376|188.91B|188910000000|282|7704606|24.5|33|2024-11-04|15/09/2024||4.16||74220000000|282|1|2024-08-09|15/06/2024|4.66|4.64|73920000000|73920000000|222|1
2024-11-03 00:32:10|09864|50186|TFGJ|49.83B|49830000000|15335|1436663|42.65|33|2024-11-08|15/09/2024|||||15335|1|2024-08-28|15/06/2024|||||14580|1
2024-11-03 00:32:22|09865|103243|2337|42.45B|42450000000|22.9|11399590|-18.07|34|2025-01-22|15/12/2024||-0.0865||7440000000|22.89999961853|1|2024-10-29|15/09/2024|-0.16|-0.1599|7760000000|7750000000|25.39999961853|1
2024-11-03 00:32:31|09866|18333|PERS|791.64B|791640000000|5389|452808|73|37|2025-01-17|15/12/2024||22.1||30050000000|5389|1|2024-10-22|15/09/2024|21|21.09|28970000000|28970000000|5247.6499023438|1
2024-11-03 00:32:41|09867|950321|INAR|10.83B|10830000000|2.86|9469578|-1.04|34|2025-02-20|15/12/2024||0.0347||480090000|2.8599998950958|1|2024-11-26|15/09/2024||0.0347||480090000|2.8599998950958|1
2024-11-03 00:32:49|09868|996208|KCE_n|41.96B|41960000000|35.5|3313187|-34.56|0||
2024-11-03 00:32:58|09869|100012|0189|11.31B|11310000000|6.53|11282966|7.4|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2024-11-03 00:33:09|09870|103192|2027|70.32B|70320000000|32.8|5150207|-11.23|33|2024-11-12|15/09/2024||0.6025||23900000000|32.799999237061|1|2024-08-09|15/06/2024|0.38|0.515|24140000000|25120000000|34.75|1
2024-11-03 00:33:19|09871|103260|2360|180.06B|180060000000|425|3366355|101.9|43|2025-02-20|15/12/2024||3.32||5710000000|425|1|2024-10-31|15/09/2024|3.39|3.4|5630000000|5810000000|415.5|1
2024-11-03 00:33:29|09872|103000|1229|103.41B|103410000000|60.7|1018926|-1.46|33|2024-11-13|15/09/2024|||||60.700000762939|1|2024-08-09|15/06/2024|||||61.200000762939|1
2024-11-03 00:33:39|09873|103142|1722|56.84B|56840000000|58|1854475|-3.33|42|2024-11-08|15/09/2024|||||58|1|2024-08-09|15/06/2024|||||61.900001525879|1
2024-11-03 00:33:49|09874|103358|2498|35.88B|35880000000|43.1|8659585|-6|41|2024-10-28|15/09/2024|-0.92|-0.92|1070000000|1070000000|45.599998474121|1|2024-08-07|15/06/2024|-0.985|-1.12|766560000|766560000|37.799999237061|1
2024-11-03 00:33:59|09875|1055947|TBEI|865.34B|865340000000|4473.9|243016|42.56|31|2025-02-05|15/12/2024||||20740000000|4473.8999023438|1|2024-11-04|15/09/2024||||21440000000|4473.8999023438|1
2024-11-03 00:34:08|09876|103114|1605|121.34B|121340000000|30.1|10556947|-12.75|33|2025-02-21|15/12/2024||0.46||48320000000|30.10000038147|1|2024-11-08|15/09/2024||0.3||46760000000|30.10000038147|1
2024-11-03 00:34:21|09877|103500|3044|101.44B|101440000000|193|2395970|11.88|43|2025-02-20|15/12/2024||4.23||17140000000|193|1|2024-11-04|15/09/2024||4.41||17480000000|193|1
2024-11-03 00:34:34|09878|103402|2618|202.52B|202520000000|37.5|38948320|29.98|42|2024-11-04|15/09/2024||1.4||57390000000|37.5|1|2024-08-09|15/06/2024|1.44|1.04|55370000000|53380000000|32.099998474121|1
2024-11-03 00:34:44|09879|18410|SUPI|551.2B|551200000000|4339.25|129790|-3.87|34|2025-01-22|15/12/2024||21.1||28800000000|4339.25|1|2024-10-22|15/09/2024|16.3|16.6|22730000000|22730000000|4979.9501953125|1
2024-11-03 00:34:54|09880|103252|2352|70.87B|70870000000|36.45|6005103|-16.21|33|2024-11-06|15/09/2024||0.71||53910000000|36.450000762939|1|2024-08-07|15/06/2024|0.34|0.34|49860000000|49870000000|31.049999237061|1
2024-11-03 00:35:03|09881|103329|2458|42.79B|42790000000|149.5|1873301|0|37|2025-02-19|15/12/2024||2.04||3090000000|149.5|1|2024-11-05|15/09/2024||2.33||3300000000|149.5|1
2024-11-03 00:35:17|09882|103394|2610|136.12B|136120000000|22.5|22834783|10.02|42|2024-11-06|15/09/2024||0.672||52450000000|22.5|1|2024-08-07|15/06/2024|0.57|0.61|50270000000|50240000000|20.35000038147|1
2024-11-03 00:35:28|09883|103320|3714|34.6B|34600000000|47.05|3177548|9.8|43|2025-02-21|15/12/2024||-0.26||5770000000|47.049999237061|1|2024-11-07|15/09/2024||-0.02||6510000000|47.049999237061|1
2024-11-03 00:35:41|09884|18407|SNFN|541.15B|541150000000|4870.65|104256|53.21|33|2024-11-04|15/09/2024||||6766000000|4870.6499023438|1|2024-08-06|15/06/2024|27.69|31.1|14680000000|4360000000|4035.1000976562|1
2024-11-03 00:35:51|09885|20366|JKS|1.45B|1450000000|27.37|1476052|-14.36|45|2024-10-30|15/09/2024|0.44|-2.96|24510000000|22680000000|24.159999847412|1|2024-08-30|15/06/2024|2.12|1.21|24050000000|28410000000|18.10000038147|1
2024-11-03 00:36:01|09886|103080|1504|104.83B|104830000000|49.7|4684563|6.31|40|2024-11-12|15/09/2024||0.7125||14770000000|49.700000762939|1|2024-08-16|15/06/2024|0.78|0.78|14530000000|14530000000|46.450000762939|1
2024-11-03 00:36:13|09887|8743|MBK|23.87B|23870000000|561.8|26373|7.3|45|2024-10-31|15/09/2024|||2610000000|3040000000|567|1|2024-07-31|15/06/2024|33||3150000000|3150000000|611.40002441406|1
2024-11-03 00:36:22|09888|50055|1368|14.72B|14720000000|5.81|11205090|-18.97|25|2024-10-23|15/09/2024|||||5.710000038147|1|2024-08-20|15/06/2024||0.27|||4.8600001335144|1
2024-11-03 00:36:34|09889|103778|9914|52.62B|52620000000|176|1636576|4.76|41|2024-11-11|15/09/2024||2.72||9190000000|176|1|2024-08-09|15/06/2024|2.19|2.23|9320000000|9320000000|246.5|1
2024-11-03 00:36:45|09890|103424|2834|141.19B|141190000000|15.4|19792476|19.38|33|2024-11-04|15/09/2024|||||15.39999961853|1|2024-08-23|15/06/2024|||||15.89999961853|1
2024-11-03 00:36:56|09891|18013|ATLP|231.11B|231110000000|7851.95|72749|26.95|34|2025-01-17|15/12/2024||30.03||11965000000|7851.9501953125|1|2024-10-25|15/09/2024|46.5|42.46|13930000000|13890000000|7645.0498046875|1
2024-11-03 00:37:08|09892|103689|6176|96.73B|96730000000|208|2376119|65.74|43|2025-02-20|15/12/2024||3.01||12950000000|208|1|2024-10-31|15/09/2024|3.48|3.37|13980000000|13800000000|211.5|1
2024-11-03 00:37:21|09893|103716|6271|26.55B|26550000000|127|850416|-8.3|36|2024-10-29|15/09/2024|2.53|2.03|3070000000|3160000000|137.5|1|2024-07-30|15/06/2024|2.11|2.11|3070000000|3070000000|139.5|1
2024-11-03 00:37:32|09894|26962|OMAB|62.99B|62990000000|163.12|758092|17.59|44|2025-02-13|15/12/2024||3.3||3580000000|163.11999511719|1|2024-10-24|15/09/2024|3.57|3.41|3700000000|3530000000|161.14999389648|1
2024-11-03 00:37:42|09895|1012679|6121|63.35B|63350000000|342.5|13903|0.29|33|2024-11-07|15/09/2024||8.12||21670000000|342.5|1|2024-08-08|15/06/2024|7.11|7.11|19000000000|19000000000|351|1
2024-11-03 00:37:51|09896|39875|||||||41|2025-02-03|15/12/2024||28.75||30900000000|4345.25|1|2024-10-26|15/09/2024|5.8|5.25|25600000000|24590000000|4105|1
2024-11-03 00:37:59|09897|50184|RDFJ|33.29B|33290000000|493|12735986|33.6|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2024-11-03 00:38:07|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
2024-11-03 00:38:13|09899|980583|HANAt|908.26M|908260000|0.99|1|-30.28|0||
2024-11-03 00:38:20|09900|996188|BANPU_n|63.12B|63120000000|6.3|40726516|-17.65|0||
2024-11-03 00:38:33|09901|103461|2915|83.71B|83710000000|78.4|3802404|35.41|41|2024-11-27|15/09/2024|||||78.400001525879|1|2024-07-23|15/06/2024|||||77.599998474121|1
2024-11-03 00:38:43|09902|42665|MYTr|4.42B|4420000000|32.04|176278|-11.64|45|2025-01-23|15/12/2024|||||32.040000915527|1|2024-10-24|15/09/2024|1.45||1720000000|1550000000|32.900001525879|1
2024-11-03 00:38:54|09903|946390|1302|7.83B|7830000000|1.69|35876556|-28.69|21|2024-11-14|15/09/2024|||||1.6900000572205|1|2024-08-30|15/06/2024|||||1.3899999856949|1
2024-11-03 00:39:04|09904|1012694|6147|47.29B|47290000000|63.5|68831|-8.5|34|2025-02-21|15/12/2024||1.23||5280000000|63.5|1|2024-11-04|15/09/2024||1.35||5560000000|63.5|1
2024-11-03 00:39:13|09905|103580|3665|81.15B|81150000000|469|3808765|84.65|33|2024-11-08|15/09/2024||6.08||13890000000|469|1|2024-08-26|15/06/2024|6.13|4.98|12980000000|12980000000|429.5|1
2024-11-03 00:39:22|09906|50138|AVIJ|36.4B|36400000000|11000|847664|56.29|19|2023-03-06|15/12/2022|3.17||7820000000||7643.5498046875|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2024-11-03 00:39:33|09907|42666|NBGr|6.72B|6720000000|7.376|4524450|33.33|43|2024-11-07|15/09/2024||0.3411||696070000|7.3759999275208|1|2024-08-01|15/06/2024|1.42|0.33|692000000|682480000|8.1099996566772|1
2024-11-03 00:39:42|09908|37865|KRU|8.31B|8310000000.000001|429|29909|-8.53|33|2024-10-29|15/09/2024|||843300000||429.60000610352|1|2024-08-27|15/06/2024|13.29||732000000|719780000|425|1
2024-11-03 00:39:52|09909|103230|2313|75.2B|75200000000|63.1|19950821|16.64|33|2024-11-07|15/09/2024||1.56||20690000000|63.099998474121|1|2024-08-30|15/06/2024|0.97|0.97|16880000000|16860000000|82.699996948242|1
2024-11-03 00:40:01|09910|103321|2449|155.9B|155900000000|127.5|23666440|59.97|34|2025-02-27|15/12/2024||1.38||7750000000|127.5|1|2024-11-04|15/09/2024||4.47||7080000000|127.5|1
2024-11-03 00:40:11|09911|50202|TCPJ|2.27B|2270000000|290|2309873|69.45|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
2024-11-03 00:40:21|09912|102326|ACEN|197.2B|197200000000|4.97|15831375|-5.24|31|2024-11-07|15/09/2024|||||4.9699997901917|1|2024-08-08|15/06/2024|||9450000000||5.0900001525879|1
2024-11-03 00:40:31|09913|1012559|5274|162.63B|162630000000|4300|15906|61.96|33|2024-11-08|15/09/2024||19.31||1870000000|4300|1|2024-08-05|15/06/2024|13.43|13.43|1360000000|1360000000|3745|1
2024-11-03 00:40:40|09914|103481|3023|63.97B|63970000000|266.5|910165|-2.2|34|2025-02-26|15/12/2024||3.65||8820000000|266.5|1|2024-10-22|15/09/2024|3.95|3.48|8430000000|8650000000|294.5|1
2024-11-03 00:40:51|09915|37712|ALRR|11.41B|11410000000|87.4|536003|32.1|42|2024-10-24|15/09/2024|||1560000000|1570000000|91.319999694824|1|2024-08-02|15/06/2024|5.22||1520000000|1500000000|92.940002441406|1
2024-11-03 00:41:04|09916|103279|2385|120.8B|120800000000|166|2971303|34.96|40|2024-11-07|15/09/2024||3.11||27450000000|166|1|2024-08-07|15/06/2024|3.4|3.36|24670000000|24670000000|146|1
2024-11-03 00:41:14|09917|103965|VOLARA|17.09B|17090000000|14.85|2730649|44.6|41|2025-02-20|15/12/2024||0.943||15750000000|14.85000038147|1|2024-10-22|15/09/2024|0.6395|0.3501|16250000000|15360000000|13.989999771118|1
2024-11-03 00:41:25|09918|103735|8016|26.18B|26180000000|219|488475|-26.14|33|2024-11-04|15/09/2024|||||219|1|2024-08-08|15/06/2024|||||231|1
2024-11-03 00:41:36|09919|103185|2015|49.49B|49490000000|85.1|356305|35.29|34|2025-02-20|15/12/2024||1.3||9380000000|85.099998474121|1|2024-10-30|15/09/2024|1.12|1.12|8530000000|8530000000|83.5|1
2024-11-03 00:41:47|09920|50096|SAPJ|29.97B|29970000000|5000|1638265|27.55|33|2025-02-05|15/12/2024||0.08||1490000000|5000|1|2024-11-07|15/09/2024||0.1217||1530000000|5000|1
2024-11-03 00:41:58|09921|103018|1314|31B|31000000000|8.19|27233839|-20.1|41|2024-11-08|15/09/2024||0.29||6500000000|8.1899995803833|1|2024-08-09|15/06/2024|0.03|0.03|7040000000|7040000000|9.9300003051758|1
2024-11-03 00:42:10|09922|103174|1907|52.05B|52050000000|31.35|1212440|7.73|33|2024-11-04|15/09/2024|||||31.35000038147|1|2024-08-12|15/06/2024|||||29.5|1
2024-11-03 00:42:17|09923|50043|0751|7B|7000000000|3.1|4251612|6.53|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2024-11-03 00:42:30|09924|11194|BPCC|357.53M|357530000|0.67|931839|10.38|38|2025-01-01|15/10/2024||||17630000|0.6700000166893|1|2024-08-19|15/07/2024|||26600000|26600000|593|1
2024-11-03 00:42:39|09925|11210|NIND|571.5M|571500000|0.241|5033337|38.28|30|2023-05-11|15/03/2023|0.01||39320000||187.75999450684|1|2023-03-13|15/12/2022|||38710000||182.30999755859|1
2024-11-03 00:42:52|09926|986155|COM7|65.35B|65349999999.99999|27.75|12861059|-0.89|33|2024-11-08|15/09/2024||||18850000000|27.75|1|2024-08-14|15/06/2024|0.31|0.3|18390000000|18410000000|20.10000038147|1
2024-11-03 00:43:02|09927|1012212|3293|294.48B|294480000000|1045|114847|62.27|34|2025-02-26|15/12/2024||8.4||4920000000|1045|1|2024-11-27|15/09/2024||7.93||4790000000|1045|1
2024-11-03 00:43:17|09928|103447|2889|52.98B|52980000000|15|6693286|28.21|31|2024-11-19|15/09/2024||0.1757||1860000000|15|1|2024-08-21|15/06/2024||0.1366||1640000000|15.199999809265|1
2024-11-03 00:43:27|09929|1116301|QAMC|7.16B|7160000000|1.283|14147365|2.97|25|2025-01-30|15/12/2024|||||1.2829999923706|1|2024-10-22|15/09/2024|||895000000|793000000|1.2760000228882|1
2024-11-03 00:43:37|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
2024-11-03 00:43:48|09931|9209|ACPP|6.14B|6140000000|90.1|65269|17.62|45|2024-11-27|15/09/2024||||4170000000|90.099998474121|1|2024-08-27|15/06/2024|||4150000000|4140000000|89.699996948242|1
2024-11-03 00:43:58|09932|1052419|IIAN|159.48B|159480000000|179.35|17631992|41.66|32|2025-02-15|15/12/2024||1.31||1178000000|179.35000610352|1|2024-10-24|15/09/2024|1.2|1.2|1390000000|1390000000|182.82000732422|1
2024-11-03 00:44:08|09933|996205|IRPC_n|31.02B|31020000000|1.52|12518614|-22.45|34|2025-02-18|15/12/2024||0.0034||88640000000|1.5199999809265|1|2024-11-05|15/09/2024||0.02||77600000000|1.5199999809265|1
2024-11-03 00:44:17|09934|102062|WARB|417.07M|417070000|0.19|7772540|17.71|31|2024-10-23|15/09/2024|||18500000|18500000|181|1|2024-07-25|15/06/2024|||16000000|19000000|183|1
2024-11-03 00:44:24|09935|41364|TRUJ|41.77B|41770000000|11221|1289264|40.53|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
2024-11-03 00:44:33|09936|943198|SSAq|1.48B|1480000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2024-11-03 00:44:45|09937|947096|APLA|427.54B|427540000000|1541.15|539527|-1.34|34|2025-01-22|15/12/2024||7.91||52340000000|1541.1500244141|1|2024-10-29|15/09/2024|1.9|1.94|47740000000|47510000000|1449.0500488281|1
2024-11-03 00:44:55|09938|1012713|6182|16.34B|16340000000|30.1|35454|-33.33|32|2024-11-08|15/09/2024||0.3079||2830000000|30.10000038147|1|2024-08-09|15/06/2024|0.0993|0.1||2590000000|32.900001525879|1
2024-11-03 00:45:05|09939|103403|2637|55.98B|55980000000|75|4161735|75.85|34|2025-02-21|15/12/2024||2.08||5300000000|75|1|2024-11-08|15/09/2024||2.21||5410000000|75|1
2024-11-03 00:45:16|09940|18352|RADC|321.39B|321390000000|2402.4|434762|87.8|42|2025-01-23|15/12/2024||4.9||12480000000|2402.3999023438|1|2024-10-24|15/09/2024|6.1|6.15|11160000000|11160000000|2235|1
2024-11-03 00:45:27|09941|13796|MILP|10.07B|10070000000|8.31|653995|18.38|45|2024-10-29|15/09/2024|||1720000000|1670000000|7.8499999046326|1|2024-07-26|15/06/2024|0.6387||1530000000|1580000000|9.3000001907349|1
2024-11-03 00:45:38|09942|50115|BAWJ|15.79B|15790000000|8324|381435|6.21|33|2024-11-18|15/09/2024||||24951000000|8324|1|2024-08-28|15/06/2024|||||9400|1
2024-11-03 00:45:48|09943|103542|3443|158.13B|158130000000|1180|1963951|-22.37|42|2025-02-18|15/12/2024||8.87||7620000000|1180|1|2024-10-31|15/09/2024|7.71|6.75|6610000000|6390000000|1235|1
2024-11-03 00:45:59|09944|18251|KAJR|194.58B|194580000000|1219.95|187208|-4.6|42|2025-01-17|15/12/2024||8.07||12860000000|1219.9499511719|1|2024-10-22|15/09/2024|5.3|5.37|11790000000|11790000000|1354.5999755859|1
2024-11-03 00:46:13|09945|18783|SMTO3|8.59B|8590000000|26.64|1394644|-22.68|46|2025-02-10|15/12/2024||0.7974||1890000000|26.639999389648|1|2024-11-11|15/09/2024||0.5805||1740000000|26.639999389648|1
2024-11-03 00:46:23|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
2024-11-03 00:46:35|09947|50095|PIKJ|18.98B|18980000000|2580|2448269|21.66|35|2025-01-29|15/11/2024|||||2580|1|2024-10-28|15/08/2024||-139.00||53862000000|2643|1
2024-11-03 00:46:45|09948|103779|9917|61.63B|61630000000|139|506667|20.35|33|2024-11-11|15/09/2024||1.52||4350000000|139|1|2024-08-13|15/06/2024||1.55||4360000000|134|1
2024-11-03 00:46:56|09949|102990|1210|43.64B|43640000000|51.6|1081228|-0.96|31|2024-11-27|15/09/2024||1.79||30040000000|51.599998474121|1|2024-08-09|15/06/2024||1.5||28430000000|52.900001525879|1
2024-11-03 00:47:05|09950|18218|CYIE|204.65B|204650000000|1844.5|395117|10.01|46|2025-01-23|15/12/2024||17.06||18650000000|1844.5|1|2024-10-24|15/09/2024|16.17|16.2|18490000000|18030000000|1722.6999511719|1
2024-11-03 00:47:16|09951|41642|TCOM|9.11B|9110000000|4.93|1294017|-5.04|35|2024-11-27|15/09/2024|||||4.9299998283386|1|2024-08-26|15/06/2024|0.054|0.054|418500000|418330000|4.8899998664856|1
2024-11-03 00:47:27|09952|103555|3533|187.93B|187930000000|1670|1150738|92.4|33|2024-11-08|15/09/2024||19.83||7950000000|1670|1|2024-08-09|15/06/2024|20|19.79|7370000000|7370000000|1390|1
2024-11-03 00:47:37|09953|27113|GCC|52.66B|52660000000|161.09|471100|-2.46|37|2025-01-28|15/12/2024||4.09||6630000000|161.08999633789|1|2024-10-22|15/09/2024|6.51|6.02|7910000000|7850000000|152.72999572754|1
2024-11-03 00:47:47|09954|103177|2006|55.79B|55790000000|76.4|1365727|17.9|33|2025-02-26|15/12/2024||1.69||16510000000|76.400001525879|1|2024-10-29|15/09/2024|1.48|1.5|14870000000|14950000000|73.599998474121|1
2024-11-03 00:47:56|09955|41497|VAPORES|2.66T|2660000000000|51.9|124244121|2.77|23|2024-11-15|15/09/2024|||||51.900001525879|1|2024-08-20|15/06/2024|||1470000000|1470000000|56.700000762939|1
2024-11-03 00:48:05|09956|18336|PHOE|554.82B|554820000000|1550.2|735648|56.76|36|2025-02-05|15/12/2024||10.94||11350000000|1550.1999511719|1|2024-10-25|15/09/2024|6.1|10.12|9180000000|10020000000|1523.5999755859|1
2024-11-03 00:48:16|09957|103592|3706|55.92B|55920000000|46.35|5247692|22.3|34|2025-02-21|15/12/2024||0.57||13210000000|46.349998474121|1|2024-11-27|15/09/2024||0.56||12820000000|46.349998474121|1
2024-11-03 00:48:32|09958|103417|2809|55.01B|55010000000|49.5|2648646|32.71|34|2025-02-24|15/12/2024||1.41||2590000000|49.5|1|2024-10-28|15/09/2024||0.76||1790000000|51.099998474121|1
2024-11-03 00:48:44|09959|13189|DOBK|5.56B|5560000000|1.793|3820075|12.34|46|2025-01-28|15/12/2024||0.04||676820000|1.7929999828339|1|2024-10-22|15/09/2024|0.08|0.08|700000000|677940000|1.7389999628067|1
2024-11-03 00:48:55|09960|32371|GGAL|9.07B|9070000000|51.93|1047967|354.67|46|2024-11-20|15/09/2024||1.66||971810000|51.930000305176|1|2024-08-23|15/06/2024|2.93|2.07|1780000000|1940000000|33.115001678467|1
2024-11-03 00:49:05|09961|1011941|BBAJIOO|52.2B|52200000000|43.87|2347896|-20.21|32|2025-01-29|15/12/2024||2.14||6710000000|43.869998931885|1|2024-11-04|15/09/2024||2.15||6500000000|43.869998931885|1
2024-11-03 00:49:16|09962|103564|||||||33|2024-11-12|15/09/2024||0.04||5580000000|11.800000190735|1|2024-08-14|15/06/2024||0.08||5080000000|11.10000038147|1
2024-11-03 00:49:27|09963|103499|3042|41.5B|41500000000|121|2286809|24.1|33|2024-11-04|15/09/2024||1.84||3510000000|121|1|2024-08-14|15/06/2024|1.67|1.61|2920000000|2890000000|111|1
2024-11-03 00:49:37|09964|103798|9941|76.75B|76750000000|140|969165|-23.08|34|2025-02-26|15/12/2024||2.51||10630000000|140|1|2024-11-07|15/09/2024||2.98||10610000000|140|1
2024-11-03 00:49:47|09965|103418|2812|99.06B|99060000000|17.95|4625618|21.28|33|2024-11-04|15/09/2024|||||17.950000762939|1|2024-08-08|15/06/2024|||||17.049999237061|1
2024-11-03 00:49:57|09966|950437|MYEG|6.33B|6330000000|0.84|56017595|7.69|33|2024-11-28|15/09/2024|||||0.83999997377396|1|2024-08-20|15/06/2024|0.0221||242300000|242300000|0.93000000715256|1
2024-11-03 00:50:09|09967|1096512|AVAS|134.23B|134229999999.99998|1682.8|247971|15.46|27|2025-01-30|15/12/2024||17.91||3580000000|1682.8000488281|1|2024-11-07|15/09/2024||17.23||3260000000|1682.8000488281|1
2024-11-03 00:50:20|09968|103346|2481|21.28B|21280000000|55.6|2568462|-9.3|31|2024-11-08|15/09/2024||0.76||3540000000|55.599998474121|1|2024-08-09|15/06/2024|0.67|0.67|3280000000|3280000000|48.299999237061|1
2024-11-03 00:50:31|09969|13222|QNNC|13.01B|13010000000|11.45|771295|20.01|41|2024-10-23|15/09/2024|0.234|0.234|701560000|701560000|11.199999809265|1|2024-08-12|15/06/2024|0.254|0.25|676900000|676900000|11.729999542236|1
2024-11-03 00:50:42|09970|103715|6269|24.37B|24370000000|75.4|2110365|-10.56|43|2025-02-13|15/12/2024||0.911||8530000000|75.400001525879|1|2024-11-07|15/09/2024||0.4846||7820000000|75.400001525879|1
2024-11-03 00:50:53|09971|41627|IJMS|10.59B|10590000000|3.02|10765242|61.17|45|2024-11-27|15/09/2024|||||3.0199999809265|1|2024-08-28|15/06/2024|0.027||1400000000||3.1500000953674|1
2024-11-03 00:51:03|09972|18316|ORCL|939.6B|939600000000|10822.35|302924|176.84|37|2025-01-15|15/12/2024|||||10822.349609375|1|2024-10-24|15/09/2024|66.6|67.8|16740000000|17280000000|11214.150390625|1
2024-11-03 00:51:14|09973|18059|CRBR|265.13B|265130000000|1392.9|134630|30.19|35|2025-02-04|15/12/2024||7.7||12970000000|1392.9000244141|1|2024-10-30|15/09/2024|6.65|6.65|12310000000|12290000000|1380.6500244141|1
2024-11-03 00:51:26|09974|103493|3035|59.8B|59800000000|229.5|5202411|-29.17|43|2025-02-25|15/12/2024||2.11||3510000000|229.5|1|2024-10-29|15/09/2024|1.01|1.32|2880000000|2930000000|253.5|1
2024-11-03 00:51:37|09975|103138|1717|37.12B|37120000000|31.5|4240677|11.7|33|2024-11-08|15/09/2024||0.51||11170000000|31.5|1|2024-08-09|15/06/2024||0.36||11000000000|28.60000038147|1
2024-11-03 00:51:47|09976|103671|6116|26.64B|26640000000|9.32|6290535|-17.16|33|2024-11-08|15/09/2024|||||9.3199996948242|1|2024-07-31|15/06/2024|||||9.2399997711182|1
2024-11-03 00:51:57|09977|12541|DINV|9.01B|9010000000|2.12|1682911|-7.83|39|2024-11-04|15/09/2024|||||2.1199998855591|1|2024-08-08|15/06/2024|||1240000000||2|1
2024-11-03 00:52:04|09978|980664|NYVLt|1.02B|1020000000|0.565|1|19.2|0||
2024-11-03 00:52:18|09979|41599|VESTA|43.94B|43940000000|51.47|2508052|-9.88|40|2025-02-13|15/12/2024||0.0416||67010000|51.470001220703|1|2024-10-24|15/09/2024|0.53|0.0415|63700000|63900000|51.270000457764|1
2024-11-03 00:52:27|09980|103290|2404|64.72B|64720000000|345|867713|38.55|31|2024-11-11|15/09/2024||6.36||17600000000|345|1|2024-08-09|15/06/2024|6.26|5.89|11370000000|13880000000|316|1
2024-11-03 00:52:38|09981|42669|DEHr|4.2B|4200000000|11.88|333310|21.22|45|2024-11-07|15/09/2024||0.18||2000000000|11.880000114441|1|2024-08-06|15/06/2024||0.44|2090000000|2090000000|10.460000038147|1
2024-11-03 00:52:47|09982|103385|2548|36.82B|36820000000|121|1649935|31.66|37|2024-11-04|15/09/2024||2.1||3070000000|121|1|2024-08-08|15/06/2024||-0.0636||277000000|145|1
2024-11-03 00:52:57|09983|103078|1477|77.46B|77460000000|314|1851420|-18.23|41|2024-10-31|15/09/2024|4.74|4.76|10460000000|10350000000|347.5|1|2024-08-02|15/06/2024|3.48|3.48|7690000000|7690000000|449.5|1
2024-11-03 00:53:06|09984|1012510|4961|29.65B|29650000000|245|1134085|-12.19|35|2025-02-20|15/12/2024||4.68||5230000000|245|1|2024-11-08|15/09/2024||4.72||5330000000|245|1
2024-11-03 00:53:18|09985|103750|8150|26.25B|26250000000|36.1|2773516|-14.15|34|2025-02-20|15/12/2024||0.9419||6530000000|36.099998474121|1|2024-11-05|15/09/2024|0.8724|0.8862|6510000000|6450000000|36.099998474121|1
2024-11-03 00:53:26|09986|1165844|MAXE|978.69B|978690000000|1007.55|1938992|72.43|20|2025-01-29|15/12/2024||3.35||16887000000|1007.549987793|1|2024-11-05|15/09/2024||3.67||20570000000|1007.549987793|1
2024-11-03 00:53:37|09987|18408|SNFS|281.98B|281980000000|1341.95|63021|4.62|34|2025-01-31|15/12/2024||||12880000000|1341.9499511719|1|2024-11-05|15/09/2024||||14890000000|1341.9499511719|1
2024-11-03 00:53:47|09988|103380|2542|84.15B|84150000000|41.35|11279952|1.85|33|2024-11-12|15/09/2024||2.63||21310000000|41.349998474121|1|2024-08-09|15/06/2024|0.3364|0.1091|10030000000|2870000000|52.700000762939|1
2024-11-03 00:53:59|09989|17989|AIAE|359.54B|359540000000|3852.7|74678|3.46|43|2025-02-06|15/12/2024||28.00||13100000000|3852.6999511719|1|2024-10-30|15/09/2024|27.2|32.25|10440000000|12430000000|3900.3500976562|1
2024-11-03 00:54:08|09990|953699|VSID|3.99B|3990000000|1.03|14030406|13.19|33|2024-12-12|15/10/2024|||||1.0299999713898|1|2024-09-24|15/07/2024|0.028|0.0297|1210000000|1210000000|1.1399999856949|1
2024-11-03 00:54:21|09991|103714|6257|34.16B|34159999999.999996|72.8|4347334|19.54|33|2024-10-29|15/09/2024||1.28||4690000000|79.300003051758|1|2024-07-30|15/06/2024||0.91||4130000000|73.400001525879|1
2024-11-03 00:54:32|09992|979669|078600|1.55T|1550000000000|103300|225929|43.27|31|2024-11-12|15/09/2024||228.3||60750000000|103300|1|2024-08-13|15/06/2024|159.69|159.69|58250000000|58250000000|115000|1
2024-11-03 00:54:43|09993|27066|ALSEA|39.89B|39890000000|49.13|1867062|-18.21|46|2025-03-03|15/12/2024||1.5||22780000000|49.130001068115|1|2024-10-22|15/09/2024|0.122|0.2098|20740000000|20670000000|54.939998626709|1
2024-11-03 00:54:53|09994|1012201|3264|26.73B|26730000000|56.4|74160|-14.55|33|2024-11-04|15/09/2024|||||56.400001525879|1|2024-07-26|15/06/2024|||||63.799999237061|1
2024-11-03 00:55:03|09995|1123976|METP|110.08B|110080000000|2147.2|125622|47.39|27|2025-02-07|15/12/2024||7.3||3260000000|2147.1999511719|1|2024-11-08|15/09/2024||9.13||3490000000|2147.1999511719|1
2024-11-03 00:55:14|09996|103476|3017|244.17B|244170000000|637|9603378|112.69|33|2024-11-08|15/09/2024||5.24||18460000000|637|1|2024-08-28|15/06/2024|5.08|5.12|16480000000|16520000000|613|1
2024-11-03 00:55:26|09997|18359|REDI|151.09B|151090000000|193.27|1546234|33.31|36|2025-02-11|15/12/2024||4.6||258870000000|193.27000427246|1|2024-10-29|15/09/2024|3.78|3.75|248960000000|248960000000|168.58000183105|1
2024-11-03 00:55:36|09998|12530|AIRA|13.3B|13300000000|2.85|3040589|9.51|46|2025-02-12|15/12/2024||0.04||1540000000|2.8499999046326|1|2024-11-06|15/09/2024||0.08||1730000000|2.8499999046326|1
2024-11-03 00:55:46|09999|17985|ADAN|2.3T|2300000000000|597.35|5610755|60.05|45|2024-10-28|15/09/2024|||||592.29998779297|1|2024-07-31|15/06/2024|||||729.25|1
2024-11-03 00:55:54|10000|11130|HUMN|350.06M|350060000|2.61|107575|-13.77|31|2024-11-04|15/09/2024|||||2.6099998950958|1|2024-08-12|15/06/2024|||19800000|19800000|2587|1
2024-11-03 00:56:08|10001|100260|PVRL|154.64B|154640000000|1575.75|485947|-1.81|42|2025-02-14|15/12/2024||14.75||17350000000|1575.75|1|2024-10-15|15/09/2024|-1.2|-1.74|16220000000|16220000000|1590|1
2024-11-03 00:56:18|10002|103184|2014|30B|30000000000|20.9|7761893|-3.46|34|2025-02-20|15/12/2024||0.19||9370000000|20.89999961853|1|2024-10-31|15/09/2024|-0.19|-0.19|7430000000|7430000000|20.549999237061|1
2024-11-03 00:56:30|10003|19553|SAHOL|173.7B|173700000000|82.7|18017283|54.89|45|2024-11-07|15/09/2024|||||82.699996948242|1|2024-08-28|15/06/2024|-0.88||40890000000||87.650001525879|1
2024-11-03 00:56:39|10004|950531|VTRX|6.26B|6260000000|3.31|1109648|-2.5|34|2025-02-20|15/12/2024||0.0251||190310000|3.3099999427795|1|2024-10-24|15/09/2024|0.012|0.0132|146700000|146050000|3.5899999141693|1
2024-11-03 00:56:49|10005|959125|TERRA13|29.32B|29320000000|37.29|930248|23.93|38|2025-02-20|15/12/2024||0.742||1120000000|37.290000915527|1|2024-10-30|15/09/2024|0.7255|0.7255|1090000000|1080000000|36.740001678467|1
2024-11-03 00:56:58|10006|102425|BCP|46.47B|46470000000|33.75|12630017|-16.15|34|2024-11-06|15/09/2024||-1.53||144470000000|33.75|1|2024-08-08|15/06/2024|1.32|1.31|158060000000|156600000000|33.5|1
2024-11-03 00:57:09|10007|18124|SCHE|545.57B|545570000000.00006|3490.2|88579|31.65|34|2025-02-12|15/12/2024||18||21720000000|3490.1999511719|1|2024-10-23|15/09/2024|15.1|15.33|21080000000|21020000000|3890.75|1
2024-11-03 00:57:17|10008|18390|SKFB|258.74B|258740000000|5239.75|63828|9.26|33|2024-11-04|15/09/2024||32.7||12250000000|5239.75|1|2024-08-13|15/06/2024|32.2|32.19|12060000000|12060000000|5298.7001953125|1
2024-11-03 00:57:29|10009|103667|6005|47.98B|47980000000|22.1|4269460|52.41|31|2024-11-27|15/09/2024|||||22.10000038147|1|2024-08-28|15/06/2024|||||22|1
2024-11-03 00:57:39|10010|41614|BMYS|7.34B|7340000000|9.07|2395541|35.17|41|2025-01-29|15/12/2024||0.2939||138230000|9.0699996948242|1|2024-10-30|15/09/2024|0.106|0.1057|204000000|205460000|8.9099998474121|1
2024-11-03 00:57:47|10011|959036|0855|7.8B|7800000000|4.78|3362123|-2.85|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
2024-11-03 00:57:58|10012|27074|RA|41.49B|41490000000|126.52|784683|-6.43|34|2025-01-27|15/12/2024||5.05||4450000000|126.51999664307|1|2024-11-04|15/09/2024||4.96||4280000000|126.51999664307|1
2024-11-03 00:58:17|10013|993766|FIBRAPL14|102.83B|102830000000|66.9|3284342|5.98|34|2025-01-23|15/12/2024||1.04||2460000000|66.900001525879|1|2024-10-29|15/09/2024|6.44|1.03|2120000000|2400000000|65.655387878418|1
2024-11-03 00:58:27|10014|103478|3019|29.32B|29320000000|105|18784908|70.73|31|2024-11-01|15/09/2024|1.35|1.35|6460000000|6460000000|102.5|1|2024-08-09|15/06/2024|1.59|0.85|5610000000|4980000000|94|1
2024-11-03 00:58:39|10015|13568|QINS|7.08B|7080000000|2.167|613706|-11.33|40|2024-10-30|15/09/2024|||||2.191999912262|1|2024-08-19|15/06/2024|||||2.0999999046326|1
2024-11-03 00:58:49|10016|18083|CGPO|1.1T|1100000000000|720.6|3055997|88.95|46|2025-02-12|15/12/2024||1.8||24400000000|720.59997558594|1|2024-10-21|15/09/2024|1.4|1.41|24130000000|24130000000|819|1
2024-11-03 00:58:58|10017|17978|TMIN|407.05B|407050000000|36166.8|5093|17.01|32|2024-11-14|15/09/2024|||||36166.80078125|1|2024-08-06|15/06/2024|||10470000000||38193.30078125|1
2024-11-03 00:59:09|10018|103795|9938|23.87B|23870000000|80.1|3994841|35.08|33|2024-11-11|15/09/2024||1.48||3890000000|80.099998474121|1|2024-08-08|15/06/2024|1.17|1.19|3720000000|3730000000|60.5|1
2024-11-03 00:59:19|10019|103162|1802|57.14B|57140000000|19.65|10292806|4.24|34|2024-11-04|15/09/2024|||||19.64999961853|1|2024-08-13|15/06/2024|||||16.14999961853|1
2024-11-03 00:59:24|10020|1155794|2400|10.03B|10030000000|20.8|4283686|74.5|0||
2024-11-03 00:59:35|10021|11108|GBKK|1.19B|1190000000|0.314|8232780|35.12|40|2024-11-04|15/09/2024||||50000000|0.31400001049042|1|2024-07-09|15/06/2024|||48600000|50000000|280|1
2024-11-03 00:59:52|10022|103361|2504|66.85B|66849999999.99999|56.8|5183539|122.75|32|2025-02-21|15/12/2024||0.86||6030000000|56.799999237061|1|2024-11-08|15/09/2024||0.77||5510000000|56.799999237061|1
2024-11-03 01:00:02|10023|990738|8102|28.61B|28610000000|15.52|8681086|12.14|21|2024-10-30|15/09/2024|0.1||889550000||16.680000305176|1|2024-08-28|15/06/2024|||||10.319999694824|1
2024-11-03 01:00:18|10024|985152|6531|49.47B|49470000000|305|2325174|-23.27|33|2024-10-31|15/09/2024|2.72|2.65|1250000000|1170000000|301.5|1|2024-07-31|15/06/2024|2.28|2.28|944920000|944840000|320|1
2024-11-03 01:00:27|10025|50187|MTMJ|39.42B|39420000000|2898|3442893|33|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2024-11-03 01:00:39|10026|41682|GAMU|23.92B|23920000000|8.48|11525284|82.76|45|2024-12-13|15/10/2024|||||8.4799995422363|1|2024-09-26|15/07/2024|0.098||4720000000|4740000000|8.079999923706|1
2024-11-03 01:00:46|10027|1165976|HAPP|114.88B|114880000000|769.15|451851|-5.16|19|2025-01-16|15/12/2024||4.00||4029000000|769.15002441406|1|2024-11-14|15/09/2024||4.09||5300000000|769.15002441406|1
2024-11-03 01:00:58|10028|50102|NTCJ|18.81B|18810000000|1507|3691011|15.04|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
2024-11-03 01:01:09|10029|103467|3005|69.48B|69480000000|113.5|2479824|54.42|34|2025-02-21|15/12/2024||2.18||10180000000|113.5|1|2024-11-13|15/09/2024||1.99||9440000000|113.5|1
2024-11-03 01:01:18|10030|959045|1316|6.95B|6950000000|2.77|9301064|-24.32|21|2024-11-04|15/09/2024|||||2.7699999809265|1|2024-08-14|15/06/2024|||||2.9500000476837|1
2024-11-03 01:01:31|10031|37753|CCCP|12.15B|12150000000|176.4|176481|323.33|52|2024-11-14|15/10/2024||2.03||2780000000|176.39999389648|1|2024-08-08|15/07/2024|1.31|1.31|2590000000|2580000000|127.69999694824|1
2024-11-03 01:01:40|10032|950256|FRKN|6.01B|6010000000|3.8|4127316|19.12|32|2025-02-20|15/12/2024||0.0296||188480000|3.7999999523163|1|2024-11-04|15/09/2024||0.0258||166390000|3.7999999523163|1
2024-11-03 01:01:52|10033|950541|YINS|7.97B|7970000000|2.7|4669873|10.66|33|2024-12-19|15/10/2024|||||2.7000000476837|1|2024-09-30|15/07/2024|0.062||2140000000|2140000000|2.6800000667572|1
2024-11-03 01:02:03|10034|103316|2441|32.82B|32820000000|57.7|837046|-1.03|33|2024-10-31|15/09/2024|||||57.700000762939|1|2024-08-02|15/06/2024|||||62.700000762939|1
2024-11-03 01:02:16|10035|50135|RESJ|18.67B|18670000000|5590|653159|43.85|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2024-11-03 01:02:27|10036|103211|2108|18.1B|18100000000|36.75|616157|6.21|31|2024-11-08|15/09/2024|||||36.75|1|2024-08-07|15/06/2024|||||37.700000762939|1
2024-11-03 01:02:41|10037|103429|2845|56.22B|56220000000|13.15|10049570|13.36|35|2024-11-27|15/09/2024|||||13.14999961853|1|2024-07-25|15/06/2024|||||15.75|1
2024-11-03 01:02:50|10038|102428|BCH|43.39B|43390000000|17.4|19553146|-13|33|2024-11-07|15/09/2024||0.19||3340000000|17.39999961853|1|2024-08-15|15/06/2024|0.11|0.11|2860000000|2860000000|15.300000190735|1
2024-11-03 01:03:00|10039|1006198|WLCON|66.01B|66010000000.00001|16.1|2244938|-17.95|32|2025-02-27|15/12/2024||0.1555|||16.10000038147|1|2024-10-28|15/09/2024|0.1826|0.2051|8500000000|8500000000|16.219999313354|1
2024-11-03 01:03:09|10040|102863|VGI|30.9B|30900000000|2.76|197807007|35.29|33|2024-11-08|15/09/2024||0.01||2325000000|2.7599999904633|1|2024-08-13|15/06/2024|0.008|0.01|1200000000|1180000000|1.7999999523163|1
2024-11-03 01:03:19|10041|103129|1707|22.59B|22590000000|152.5|308229|1.67|34|2025-02-20|15/12/2024||3.53||3490000000|152.5|1|2024-11-06|15/09/2024||2.25||2700000000|152.5|1
2024-11-03 01:03:28|10042|103251|2351|21.77B|21770000000|119.5|3713967|12.74|31|2024-11-01|15/09/2024|1.32|1.23|2990000000|3110000000|120.5|1|2024-08-08|15/06/2024|1.2|1.07|2790000000|2910000000|114|1
2024-11-03 01:03:39|10043|1056074|6670|40.99B|40990000000|304|433202|47.22|33|2024-11-08|15/09/2024||6.88||7150000000|304|1|2024-08-06|15/06/2024|5.51|5.52|6140000000|6140000000|259.5|1
2024-11-03 01:03:48|10044|102869|WHA|88.19B|88190000000|5.9|62350673|18|34|2025-02-20|15/12/2024||0.12||6480000000|5.9000000953674|1|2024-11-08|15/09/2024||0.2272||2240000000|5.9000000953674|1
2024-11-03 01:03:58|10045|950427|MPIM|5.18B|5180000000|26|286314|0.08|33|2024-11-27|15/09/2024|||||26|1|2024-08-27|15/06/2024|0.294||532800000|532870000|34.5|1
2024-11-03 01:04:10|10046|103722|6285|58.96B|58960000000|121.5|3112796|-8.54|34|2024-11-04|15/09/2024||1.83||26240000000|121.5|1|2024-07-31|15/06/2024|2.45|2.44|30710000000|30710000000|142|1
2024-11-03 01:04:21|10047|953677|STIK|6.97B|6970000000|4.49|764077|22.68|33|2024-12-18|15/10/2024|||||4.4899997711182|1|2024-09-24|15/07/2024|0.0865||1170000000|1170000000|4.1199998855591|1
2024-11-03 01:04:32|10048|42664|MORr|2.11B|2109999999.9999998|19.5|385781|-16.74|45|2024-11-19|15/09/2024||-0.1953||3160000000|19.5|1|2024-08-27|15/06/2024|1.56|1.57|3260000000|3260000000|21.659999847412|1
2024-11-03 01:04:40|10049|962595|LACOMERUBC|39.26B|39260000000|36.15|1064887|0|34|2025-02-19|15/12/2024||0.5459||11730000000|36.150001525879|1|2024-10-29|15/09/2024|0.54|0.5363|10620000000|10860000000|36.599998474121|1
2024-11-03 01:04:50|10050|103189|2023|30.56B|30560000000|15.4|2258301|0|33|2024-11-27|15/09/2024|||||15.39999961853|1|2024-08-07|15/06/2024|||||14.35000038147|1
2024-11-03 01:05:00|10051|102999|1227|34.34B|34340000000.000004|37.8|528638|-0.13|32|2024-11-04|15/09/2024|||||37.799999237061|1|2024-08-08|15/06/2024|||||38.650001525879|1
2024-11-03 01:05:17|10052|42631|BOPr|4.4B|4400000000|3.53|3873542|20.89|45|2024-10-31|15/09/2024|0.24|0.2354|708700000|690640000|3.4500000476837|1|2024-07-30|15/06/2024|0.26|0.22|726000000|720550000|3.7780001163483|1
2024-11-03 01:05:31|10053|103452|2903|36.27B|36270000000|25.75|2211893|7.52|42|2024-11-11|15/09/2024|||||25.75|1|2024-08-12|15/06/2024|||||28.549999237061|1
2024-11-03 01:05:44|10054|947237|KEIN|366.36B|366360000000|4055.15|310120|56.43|39|2025-01-27|15/12/2024||20.65||24490000000|4055.1499023438|1|2024-10-15|15/09/2024|17.2|17.31|22800000000|22790000000|4579.3500976562|1
2024-11-03 01:05:54|10055|1012912|8044|7.01B|7010000000|48.35|6731|1.47|34|2025-02-20|15/12/2024||-2.13||12140000000|48.349998474121|1|2024-11-08|15/09/2024||-1.43||9620000000|48.349998474121|1
2024-11-03 01:06:04|10056|18438|CHOL|327.74B|327740000000|1745.35|307736|54.01|34|2024-11-08|15/09/2024|||||1745.3499755859|1|2024-08-09|15/06/2024|||3160000000||1477.8499755859|1
2024-11-03 01:06:12|10057|1115204|MTHJ|20.76B|20760000000|11795|456469|23.83|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2024-11-03 01:06:23|10058|943829|TNSL|103.62B|103620000000|770|555490|-18.13|34|2025-01-22|15/12/2024|||||770|1|2024-10-17|15/09/2024|9.7|9.9|10010000000|10100000000|880.25|1
2024-11-03 01:06:34|10059|1012932|8086|18.71B|18710000000|95.2|100951|-15|34|2025-02-26|15/12/2024||0.6278||1090000000|95.199996948242|1|2024-11-27|15/09/2024||0.7656||1160000000|95.199996948242|1
2024-11-03 01:06:43|10060|103558|3545|18.51B|18510000000|84.8|1534485|2.79|34|2025-02-21|15/12/2024||0.74||3430000000|84.800003051758|1|2024-11-27|15/09/2024||0.75||3560000000|84.800003051758|1
2024-11-03 01:06:51|10061|1167309|BRAV3|7.71B|7710000000|16.6|7276585|-48.54|22|2025-03-05|15/12/2024||0.4924||2700000000|16.60000038147|1|2024-11-06|15/09/2024||0.4254||2480000000|16.60000038147|1
2024-11-03 01:06:59|10062|946369|1811|10.08B|10080000000|2.35|8808358|15.76|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
2024-11-03 01:07:12|10063|995736|206650|579.07B|579070000000|15850|588530|61.57|32|2025-02-26|15/12/2024||||33200000000|15850|1|2024-11-08|15/09/2024||||26000000000|15850|1
2024-11-03 01:07:21|10064|103468|3006|18.71B|18710000000|68.5|2402962|-25.05|34|2025-02-21|15/12/2024||1.93||4240000000|68.5|1|2024-10-29|15/09/2024||1.53||4120000000|69.5|1
2024-11-03 01:07:31|10065|990812|1798|16.44B|16440000000.000002|2.26|17860173|30.64|21|2024-10-30|15/09/2024|||||2.2400000095367|1|2024-08-27|15/06/2024|||||1.960000038147|1
2024-11-03 01:07:40|10066|941315|DANA|4.69B|4690000000|0.67|6643491|-17.88|41|2025-02-05|15/12/2024||||89850000|0.6700000166893|1|2024-11-14|15/09/2024||||92000000|0.6700000166893|1
2024-11-03 01:07:51|10067|1012596|5371|26.94B|26940000000|68.9|158403|-4.97|34|2025-02-25|15/12/2024||1.78||13630000000|68.900001525879|1|2024-11-04|15/09/2024||1.07||11030000000|68.900001525879|1
2024-11-03 01:08:00|10068|50136|TKGJ|13.46B|13460000000|2724|1532794|12.75|33|2024-11-18|15/09/2024|||||2724|1|2024-08-05|15/06/2024|||10910000000||2318|1
2024-11-03 01:08:10|10069|1057324|THG_n|16.61B|16610000000|19.6|444072|-68.13|0||
2024-11-03 01:08:22|10070|103048|1440|25.76B|25760000000|15.55|1318480|9.12|33|2024-11-06|15/09/2024|||||15.550000190735|1|2024-08-07|15/06/2024|||||15.89999961853|1
2024-11-03 01:08:32|10071|1012192|3227|36.41B|36410000000|244|334090|85.55|34|2025-02-26|15/12/2024||2.98||2150000000|244|1|2024-11-27|15/09/2024||3.18||2200000000|244|1
2024-11-03 01:08:44|10072|1012847|6547|13.92B|13920000000|42.35|22213|-40.44|32|2025-02-26|15/12/2024||0.14||246000000|42.349998474121|1|2024-11-27|15/09/2024||-0.32||68000000|42.349998474121|1
2024-11-03 01:08:54|10073|959124|FIBRAMQ12|26.12B|26120000000|32.76|1180896|20.34|37|2025-01-31|15/12/2024||0.7974||1230000000|32.759998321533|1|2024-10-25|15/09/2024|0.8033|0.8335|1250000000|1250000000|32.009998321533|1
2024-11-03 01:09:04|10074|947130|RLXO|194.52B|194520000000|781.55|67106|-14.14|34|2025-02-03|15/12/2024||2.3||8100000000|781.54998779297|1|2024-11-04|15/09/2024||1.89||7480000000|781.54998779297|1
2024-11-03 01:09:14|10075|103720|6282|28.59B|28590000000|33.2|2680353|-13.99|33|2024-11-27|15/09/2024||0.15||7780000000|33.200000762939|1|2024-08-07|15/06/2024|0.08|0.06|7410000000|7500000000|30.89999961853|1
2024-11-03 01:09:22|10076|50183|FFAJ|22.86B|22860000000|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
2024-11-03 01:09:31|10077|1055159|EMAARDEV|38.16B|38160000000|9.54|1929666|44.55|34|2025-02-11|15/12/2024||0.4664||5600000000|9.539999961853|1|2024-11-13|15/09/2024||0.3404||4150000000|9.539999961853|1
2024-11-03 01:09:40|10078|103042|1434|33.48B|33479999999.999996|19.9|1259346|-21.03|33|2024-11-04|15/09/2024||0.42||7780000000|19.89999961853|1|2024-08-02|15/06/2024|0.4197|0.42||7670000000|22.5|1
2024-11-03 01:09:50|10079|1012236|3374|56.85B|56850000000|209.5|427089|74.58|33|2025-02-26|15/12/2024||1.78||2270000000|209.5|1|2024-11-27|15/09/2024||1.91||2360000000|209.5|1
2024-11-03 01:10:05|10080|1012342|3707|21.12B|21120000000|55.1|45553|-21.29|31|2024-11-13|15/09/2024||-0.23|||55.099998474121|1|2024-08-08|15/06/2024|-0.34|-0.34|1480000000||52.700000762939|1
2024-11-03 01:10:16|10081|1013401|CENA|325.62B|325620000000|1558|4640186|104.69|31|2024-10-26|15/09/2024|7.75|7.76|3220000000|3220000000|1419|1|2024-08-03|15/06/2024|6.4|6.4|2570000000|2610000000|1226.5999755859|1
2024-11-03 01:10:27|10082|12539|DFM|10.07B|10070000000|1.26|4074044|-6.62|46|2025-02-04|15/12/2024||0.01||152220000|1.2599999904633|1|2024-10-31|15/09/2024|0.01|0.01|50000000|50000000|1.2799999713898|1
2024-11-03 01:10:36|10083|103747|8112|37.15B|37150000000|67.5|3094946|20.75|33|2024-11-06|15/09/2024||1.54||73400000000|67.5|1|2024-08-07|15/06/2024|1.49|1.5|70050000000|70050000000|72.5|1
2024-11-03 01:10:48|10084|102113|ARG|15.28T|15280000000000|19280|225486|118.06|39|2024-11-08|15/09/2024|||||19280|1|2024-08-15|15/06/2024|||||16820|1
2024-11-03 01:10:58|10085|990318|0512|16.11B|16110000000|4.6|2974513|10.84|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-11-03 01:11:09|10086|39851|BAYE|299.11B|299110000000|6654.45|44503|35.61|33|2024-11-14|15/09/2024||46.3||16070000000|6654.4501953125|1|2024-08-08|15/06/2024|56.6|56.6|16310000000|16310000000|6944.3999023438|1
2024-11-03 01:11:20|10087|41623|CBMS|5.99B|5990000000|19.6|256450|-1.61|36|2024-11-08|15/09/2024|||||19.60000038147|1|2024-08-19|15/06/2024|0.267||507500000||18.719999313354|1
2024-11-03 01:11:31|10088|103647|5434|57.57B|57570000000|305|710039|78.36|33|2024-11-11|15/09/2024||4.88||14620000000|305|1|2024-07-30|15/06/2024|5.41|5.4|13790000000|13790000000|264|1
2024-11-03 01:11:40|10089|1012355|4123|35.84B|35840000000|49.75|109299|9.22|33|2024-11-27|15/09/2024|||||49.75|1|2024-08-28|15/06/2024|||||46.25|1
2024-11-03 01:11:47|10090|1155529|CAN|359.67M|359670000|1.25|5391503|-34.55|12|2024-11-12|15/09/2024||-0.0867||72830000|1.25|1|2024-08-15|15/06/2024|-1.02|-0.02|71860000|51900000|0.83240002393723|1
2024-11-03 01:11:58|10091|19581|THYAO|376.73B|376730000000|273|25340176|22.42|45|2024-11-05|15/09/2024||||225240000000|273|1|2024-08-05|15/06/2024|||182880000000|186000000000|291.5|1
2024-11-03 01:12:10|10092|18261|BIRS|154.04B|154040000000|557|3890093|-3.58|46|2025-01-31|15/12/2024||5.4||13890000000|557|1|2024-10-23|15/09/2024|4.6|4.56|13680000000|13710000000|576.65002441406|1
2024-11-03 01:12:20|10093|103539|3406|50.23B|50230000000|445.5|1799141|13.94|32|2024-11-07|15/09/2024||12.27||8090000000|445.5|1|2024-08-13|15/06/2024|8.87|8.87|4990000000|4990000000|508|1
2024-11-03 01:12:31|10094|102173|AGI|82.17B|82170000000|9.21|1811744|-13.11|39|2024-11-11|15/09/2024|||||9.210000038147|1|2024-08-14|15/06/2024|||56850000000||8.8199996948242|1
2024-11-03 01:12:43|10095|44108|181710|541.51B|541510000000|16450|63482|-24.37|41|2025-02-12|15/12/2024||272||666830000000|16450|1|2024-11-12|15/09/2024||316||623200000000|16450|1
2024-11-03 01:12:53|10096|947119|UNOI|560.38B|560380000000|978.05|867959|67.36|34|2025-02-05|15/12/2024||4.7||42980000000|978.04998779297|1|2024-11-07|15/09/2024||4.27||41450000000|978.04998779297|1
2024-11-03 01:13:05|10097|1012658|5904|52.47B|52470000000|500|7694|-5.3|34|2025-02-24|15/12/2024||7.17||6190000000|500|1|2024-11-04|15/09/2024||7.47||6210000000|500|1
2024-11-03 01:13:16|10098|103010|1304|15.55B|15550000000|14.5|2379775|-25.26|33|2025-03-05|15/12/2024||-0.12||13330000000|14.5|1|2024-11-04|15/09/2024||-0.12||12760000000|14.5|1
2024-11-03 01:13:26|10099|18236|JBCH|304.7B|304700000000|1960.3|203595|39.2|35|2024-11-06|15/09/2024||10.98||10000000000|1960.3000488281|1|2024-08-08|15/06/2024|11.35|11.48|10040000000|10040000000|1917.3499755859|1
2024-11-03 01:13:38|10100|102751|STA|31.33B|31330000000|20.4|15860584|40.69|33|2024-11-05|15/09/2024|||||20.39999961853|1|2024-08-14|15/06/2024|0.41||25820000000||19.60000038147|1
2024-11-03 01:13:48|10101|103016|1312|13.56B|13560000000|12.25|3088049|-22.96|33|2024-11-08|15/09/2024|||||12.25|1|2024-08-14|15/06/2024|||||13.199999809265|1
2024-11-03 01:14:01|10102|19535|PETKM|47.09B|47090000000|18.58|55797761|-4.28|45|2024-11-07|15/09/2024|||||18.579999923706|1|2024-08-29|15/06/2024|||18710000000|18330000000|23.340000152588|1
2024-11-03 01:14:10|10103|103323|2451|41.96B|41960000000|97.6|1044674|30.13|33|2024-11-05|15/09/2024|||||97.599998474121|1|2024-08-01|15/06/2024|||||99.099998474121|1
2024-11-03 01:14:22|10104|18219|IDFC|172.75B|172750000000|107.97|7925599|-4.62|45|2024-11-08|15/09/2024|||||107.9700012207|1|2024-08-02|15/06/2024|||||111.01999664307|1
2024-11-03 01:14:30|10105|969085|2666|9.38B|9380000000|4.96|6721373|23.38|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
2024-11-03 01:14:41|10106|103171|1904|26.65B|26650000000|24.05|1355118|-15.17|31|2024-11-04|15/09/2024||0.38||10320000000|24.049999237061|1|2024-08-09|15/06/2024||0.25||10400000000|24.89999961853|1
2024-11-03 01:14:50|10107|992986|1610|7.1B|7100000000|1.55|23250438|-13.41|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
2024-11-03 01:14:59|10108|943496|1448|9.06B|9060000000|3.99|6509399|-24.86|23|2024-11-27|15/09/2024|||||3.9900000095367|1|2024-08-23|15/06/2024|||||4.6900000572205|1
2024-11-03 01:15:09|10109|103266|2368|91.5B|91500000000|188|5345709|2.17|33|2024-11-11|15/09/2024||3.41||10530000000|188|1|2024-08-08|15/06/2024|3.09|3.04|9570000000|9570000000|207|1
2024-11-03 01:15:16|10110|980660|NYVCt|953.87M|953870000|0.545|1|-5.22|0||
2024-11-03 01:15:28|10111|102530|GUNKUL|23.22B|23220000000|2.7|22558206|6.3|33|2024-11-06|15/09/2024|||||2.7000000476837|1|2024-08-06|15/06/2024|0.05|0.05|2260000000|2250000000|1.9900000095367|1
2024-11-03 01:15:40|10112|1013041|8942|11.91B|11910000000|59.9|6581|-16.46|33|2024-11-27|15/09/2024|||||59.900001525879|1|2024-08-28|15/06/2024|||||60.900001525879|1
2024-11-03 01:15:48|10113|103032|1409|25.09B|25090000000|15.55|3917124|2.98|32|2024-11-08|15/09/2024|||||15.550000190735|1|2024-08-13|15/06/2024|||||16.10000038147|1
2024-11-03 01:15:57|10114|103326|2455|26.44B|26440000000|143|6256355|0.7|33|2024-10-25|15/09/2024|0.78|0.78|806000000|806000000|155|1|2024-07-25|15/06/2024|1.09|1.09|876000000|876000000|163|1
2024-11-03 01:16:06|10115|18145|GILE|324.61B|324610000000|9961.1|58210|61.12|34|2025-01-29|15/12/2024||31.00||7040000000|9961.099609375|1|2024-10-28|15/09/2024|40.8||7820000000||8219.7001953125|1
2024-11-03 01:16:12|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-11-03 01:16:23|10117|1141819|IFS|3.1B|3100000000|27.22|116055|46.34|34|2025-02-17|15/12/2024||3.53||1330000000|27.219999313354|1|2024-11-12|15/09/2024||2.96||1450000000|27.219999313354|1
2024-11-03 01:16:35|10118|1155940|ONEW|417.49B|417490000000|1076.6|679511|95.2|27|2025-01-29|15/12/2024||||5740000000|1076.5999755859|1|2024-10-21|15/09/2024||5.8|5890000000|6000000000|1069.25|1
2024-11-03 01:16:46|10119|103796|9939|45.26B|45260000000|153|827163|50.74|32|2024-11-07|15/09/2024||3.39||7840000000|153|1|2024-08-09|15/06/2024|2.94|3.16|8050000000|7770000000|154.5|1
2024-11-03 01:16:55|10120|946386|0182|4.3B|4300000000|0.54|11975805|-15.62|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2024-11-03 01:17:06|10121|19620|YKBNK|203.24B|203240000000|24.06|135387192|45.96|46|2025-01-31|15/12/2024||1.88||39600000000|24.059999465942|1|2024-10-31|15/09/2024|0.59|1.06|46710000000|46710000000|25.020000457764|1
2024-11-03 01:17:17|10122|985922|QUEC|108.91B|108910000000|732.75|494687|74.36|34|2025-01-31|15/12/2024||5.20||53320000000|732.75|1|2024-10-28|15/09/2024|6.1|3.65|51790000000|51860000000|687.79998779297|1
2024-11-03 01:17:28|10123|103216|2204|39.42B|39420000000|71.2|2945247|-21.93|41|2024-11-07|15/09/2024||2.22||11440000000|71.199996948242|1|2024-07-30|15/06/2024|2.18|2.18|11630000000|11630000000|108.5|1
2024-11-03 01:17:38|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
2024-11-03 01:17:48|10125|100254|SMMN|105.56B|105560000000|145.25|5885804|-1.89|34|2025-02-05|15/12/2024||6.16|||145.25|1|2024-11-12|15/09/2024||5.83|||145.25|1
2024-11-03 01:17:59|10126|102467|CHG|31.9B|31900000000|2.9|25732743|-8.81|33|2024-11-15|15/09/2024||0.0365||2380000000|2.9000000953674|1|2024-08-15|15/06/2024|0.02|0.01|1990000000|2000000000|2.4000000953674|1
2024-11-03 01:18:05|10127|100145|3899|13.33B|13330000000|6.57|3009067|-3.38|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2024-11-03 01:18:15|10128|1142212|AFFL|213.46B|213460000000|1522|383978|41.81|24|2025-02-03|15/12/2024||7.2||6130000000|1522|1|2024-11-14|15/09/2024||6.15||5330000000|1522|1
2024-11-03 01:18:26|10129|19339|CCOLA|141.86B|141860000000|50.7|7004796|39.09|46|2025-02-26|15/12/2024||0.6632||36560000000|50.700000762939|1|2024-11-04|15/09/2024||2.31||44060000000|50.700000762939|1
2024-11-03 01:18:33|10130|50199|SPGJ|7.41B|7410000000|2189|781956|-33.67|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2024-11-03 01:18:42|10131|963738|TLSV|46.53B|46530000000|2774.65|36746|17.89|34|2025-02-04|15/12/2024||18.2||28340000000|2774.6499023438|1|2024-11-06|15/09/2024||15.4||27130000000|2774.6499023438|1
2024-11-03 01:18:53|10132|18781|SLCE3|7.61B|7610000000|17.3|2198521|-4.81|45|2024-11-12|15/09/2024||-0.0604||1660000000|17.299999237061|1|2024-08-14|15/06/2024|0.728|0.41|1350000000|2150000000|18.299999237061|1
2024-11-03 01:19:02|10133|943514|2186|10.65B|10650000000|2.83|12922093|-25.53|21|2024-11-06|15/09/2024|||||2.829999923706|1|2024-08-28|15/06/2024|||||2.8800001144409|1
2024-11-03 01:19:17|10134|18129|FINX|188.93B|188930000000|305.55|1305695|58.64|39|2025-01-30|15/12/2024||2.4||12080000000|305.54998779297|1|2024-10-24|15/09/2024|0.7|1.8|8280000000|9010000000|301.54998779297|1
2024-11-03 01:19:27|10135|103619|4919|43.03B|43030000000|102.5|6196487|-21.76|34|2025-01-30|15/12/2024||1.11||8400000000|102.5|1|2024-10-31|15/09/2024|0.735|0.735|8400000000|8400000000|101|1
2024-11-03 01:19:36|10136|103703|6213|28.64B|28640000000|78.9|7139051|-2.71|33|2024-11-04|15/09/2024||0.9569||8060000000|78.900001525879|1|2024-08-06|15/06/2024|0.55|0.55|7600000000|7600000000|78.099998474121|1
2024-11-03 01:19:49|10137|39919|TTKL|122.57B|122570000000|894.8|100610|13.78|35|2024-10-30|15/09/2024|4.2|4.7|7290000000|7430000000|869.70001220703|1|2024-07-26|15/06/2024|3.4|3.39|5880000000|5900000000|910.29998779297|1
2024-11-03 01:19:57|10138|18067|CHMB|194B|194000000000|484.2|3022918|69.3|35|2025-01-30|15/12/2024||7.20||42455000000|484.20001220703|1|2024-11-06|15/09/2024||10.7||49300000000|484.20001220703|1
2024-11-03 01:20:09|10139|18049|BLUS|394.36B|394360000000|1917.1|464559|106.77|35|2025-02-04|15/12/2024||7||27100000000|1917.0999755859|1|2024-11-06|15/09/2024||4.95||22130000000|1917.0999755859|1
2024-11-03 01:20:21|10140|12534|ARMX|3.31B|3310000000|2.26|1709945|-1.72|34|2023-05-11|15/03/2023|0.02|0.06|1430000000|1605000000|3.2300000190735|1|2023-02-08|15/12/2022|0.02|0.07|1530000000|1640000000|3.6099998950958|1
2024-11-03 01:20:30|10141|1130904|KPIE|386.28B|386280000000|1424.25|1056650|16.75|27|2025-02-04|15/12/2024||6.87||14880000000|1424.25|1|2024-10-23|15/09/2024|7.5|7.42|14710000000|14710000000|1689.9000244141|1
2024-11-03 01:20:41|10142|103494|3036|124.45B|124450000000|111.5|4267208|-9.72|34|2025-02-20|15/12/2024||2.26||255040000000|111.5|1|2024-11-11|15/09/2024||2.27||259150000000|111.5|1
2024-11-03 01:20:50|10143|18065|AITE|309.03B|309030000000|2768.05|499098|153.37|36|2024-10-22|15/09/2024|2||9240000000|9890000000|3030.5|1|2024-07-16|15/06/2024|||11490000000|10660000000|2101.4499511719|1
2024-11-03 01:20:57|10144|1054591|TTWSF|1.08B|1080000000|0.235|200|0|0||
2024-11-03 01:21:06|10145|18082|CRSL|399.44B|399440000000|5462.1|64874|33.52|37|2025-02-14|15/12/2024||||8160000000|5462.1000976562|1|2024-10-16|15/09/2024|||8120000000|8470000000|4695.5|1
2024-11-03 01:21:16|10146|37978|TPE|6.49B|6490000000|3.705|2574937|-2.76|45|2024-11-20|15/09/2024||||8270000000|3.704999923706|1|2024-09-11|15/06/2024|||8080000000|8080000000|3.4019999504089|1
2024-11-03 01:21:24|10147|50137|CMLJ|14B|14000000000|4004|624065|34.39|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
2024-11-03 01:21:34|10148|8808|MTEL|1.04T|1040000000000|1148|420251|105.37|45|2024-11-13|15/09/2024||||245340000000|1148|1|2024-08-07|15/06/2024|||240600000000|236080000000|1052|1
2024-11-03 01:21:51|10149|102315|SECB|69.36B|69360000000|92.05|1308179|19.55|38|2024-11-08|15/09/2024||4.18||13550000000|92.050003051758|1|2024-08-15|15/06/2024|3.74|3.74|13180000000|13180000000|62.799999237061|1
2024-11-03 01:21:59|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
2024-11-03 01:22:16|10151|1012358|4128|23B|23000000000|39.1|31892|-22.73|33|2024-11-27|15/09/2024|||||39.099998474121|1|2024-08-28|15/06/2024|||||42.523811340332|1
2024-11-03 01:22:23|10152|1174912|383310|696.75B|696750000000|45700|163035|-21.42|7|2023-03-16|15/12/2022|977.39||89390000000||69004.296875|1|2022-11-09|15/09/2022|665||60600000000||47779.3984375|1
2024-11-03 01:22:33|10153|1061909|AMBE|208.09B|208090000000|6160.95|651844|109.52|31|2025-01-27|15/12/2024||3.76||16280000000|6160.9501953125|1|2024-10-22|15/09/2024|5.7|6.11|16850000000|16850000000|6344.4501953125|1
2024-11-03 01:22:42|10154|50207|KAPJ|8.3B|8300000000.000001|333|2623186|44.78|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2024-11-03 01:22:53|10155|103206|2103|20.4B|20400000000|24.7|1860853|7.39|33|2024-11-04|15/09/2024||0.24||7840000000|24.700000762939|1|2024-07-31|15/06/2024||0.24||7910000000|22.799999237061|1
2024-11-03 01:23:06|10156|27076|BOLSAA|18.21B|18210000000|32.38|1651855|13.81|44|2025-02-18|15/12/2024||0.7064||1040000000|32.380001068115|1|2024-10-22|15/09/2024|0.7065|0.683|1050000000|1050000000|33.290000915527|1
2024-11-03 01:23:17|10157|979560|064550|596.22B|596220000000|23100|271096|-28.26|32|2025-02-26|15/12/2024||||81200000000|23100|1|2024-11-13|15/09/2024||||83100000000|23100|1
2024-11-03 01:23:25|10158|1166416|COMU|222.66B|222660000000|4518|22772|99.85|24|2025-02-06|15/12/2024||||3510000000|4518|1|2024-10-28|15/09/2024|24.8|24.8|3650000000|3650000000|4318.8500976562|1
2024-11-03 01:23:34|10159|1129147|VAMO3|6.29B|6290000000|5.77|9696120|-24.85|22|2025-02-12|15/12/2024||0.1995||2100000000|5.7699999809265|1|2024-11-11|15/09/2024||0.2087||2040000000|5.7699999809265|1
2024-11-03 01:23:47|10160|103215|2201|61.94B|61940000000|58.3|3565584|-24.68|42|2024-11-27|15/09/2024||1.26||23460000000|58.299999237061|1|2024-08-14|15/06/2024|1.06|1.2|22900000000|22410000000|53.799999237061|1
2024-11-03 01:24:00|10161|103165|1808|46.39B|46390000000|46.75|5586752|-50.63|31|2024-11-08|15/09/2024|||||46.75|1|2024-08-08|15/06/2024|||||111|1
2024-11-03 01:24:09|10162|103209|2106|28.98B|28980000000|30.35|942446|3.41|33|2024-11-08|15/09/2024||0.41||9140000000|30.35000038147|1|2024-08-08|15/06/2024|0.45|0.445|9120000000|9310000000|31.10000038147|1
2024-11-03 01:24:21|10163|18162|GUJL|472.24B|472240000000|4298.95|310620|57.14|31|2024-10-29|15/09/2024|11|10.47|11880000000|11900000000|4074.1000976562|1|2024-08-13|15/06/2024|9.8|12.25|11760000000|11770000000|3393.3999023438|1
2024-11-03 01:24:38|10164|950467|PMAS|2.68B|2680000000|3.77|1211595|-22.9|31|2024-11-08|15/09/2024|||||3.7699999809265|1|2024-08-01|15/06/2024|0.0305||171400000|171270000|4.8899998664856|1
2024-11-03 01:24:47|10165|103207|2104|14.89B|14890000000|15.35|1154797|-20.67|33|2025-02-21|15/12/2024||0.07||5250000000|15.35000038147|1|2024-11-07|15/09/2024||0.06||4970000000|15.35000038147|1
2024-11-03 01:24:58|10166|37737|BDXP|12.79B|12790000000|501|24067|5.25|46|2025-02-26|15/12/2024||||2810000000|501|1|2024-11-04|15/09/2024||||2480000000|501|1
2024-11-03 01:25:07|10167|943638|INEE|102.72B|102720000000|743|293526|13.83|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
2024-11-03 01:25:14|10168|949951|EQUJ|11B|11000000000|1409|2033304|20.53|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2024-11-03 01:25:27|10169|1096132|NIU|179.25M|179250000|2.31|511977|-4.15|26|2024-11-18|15/09/2024|||||2.3099999427795|1|2024-08-12|15/06/2024|0.04||129420000||1.8300000429153|1
2024-11-03 01:25:39|10170|947206|VNTI|200.88B|200880000000|1936.25|75645|13.09|34|2025-01-29|15/12/2024||9.13||4982000000|1936.25|1|2024-11-06|15/09/2024||9.2||5590000000|1936.25|1
2024-11-03 01:25:51|10171|947307|VMAR|82.97B|82970000000|4191.15|38486|152.32|34|2025-02-11|15/12/2024||15.4||10150000000|4191.1499023438|1|2024-10-29|15/09/2024|-28.6|-28.62|6610000000|6610000000|4389.5|1
2024-11-03 01:26:00|10172|103204|2101|41.03B|41030000000|49.2|4298052|33.88|31|2024-11-07|15/09/2024|||||49.200000762939|1|2024-08-09|15/06/2024|||||48.200000762939|1
2024-11-03 01:26:13|10173|13226|VFQS|88.29B|88290000000|1.86|3643249|5.08|33|2024-10-23|15/09/2024|0.036|0.036|802000000|802300000|1.8200000524521|1|2024-07-23|15/06/2024|0.0338|0.034|779080000|792520000|1.7300000190735|1
2024-11-03 01:26:26|10174|19585|TOASO|93B|93000000000|186|3730407|-20.65|45|2024-11-04|15/09/2024|||||186|1|2024-08-01|15/06/2024|||24830000000|24470000000|280|1
2024-11-03 01:26:34|10175|979066|007390|1.07T|1070000000000.0001|16600|1146423|127.4|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2024-11-03 01:26:45|10176|103484|3026|14.86B|14860000000|89.6|177858|-7.25|33|2024-11-06|15/09/2024|||||89.599998474121|1|2024-07-31|15/06/2024|||||87.900001525879|1
2024-11-03 01:26:55|10177|1030994|SRNA3|4.79B|4790000000|7.69|2306261|-5.41|32|2025-02-20|15/12/2024||0.1578||583470000|7.6900000572205|1|2024-11-13|15/09/2024||0.2915||770680000|7.6900000572205|1
2024-11-03 01:27:05|10178|1081587|ONTE|53.12B|53120000000|248.94|360090|14.75|31|2025-02-03|15/12/2024||1.8||8510000000|248.94000244141|1|2024-10-25|15/09/2024|0.5|0.5|6600000000|6600000000|213.7799987793|1
2024-11-03 01:27:14|10179|943460|0777|5.44B|5440000000|10.24|1102098|-26.65|28|2024-12-04|15/09/2024|||||10.239999771118|1|2024-08-29|15/06/2024|||||10.539999961853|1
2024-11-03 01:27:24|10180|953680|SUNW|6.3B|6300000000|1.84|1961889|21.85|33|2024-11-04|15/09/2024|||||1.8400000333786|1|2024-08-15|15/06/2024|0.023||175600000||1.6499999761581|1
2024-11-03 01:27:35|10181|103435|2855|37.85B|37850000000|26|1962483|48.57|31|2024-11-06|15/09/2024|||||26|1|2024-08-28|15/06/2024|||||26.549999237061|1
2024-11-03 01:27:47|10182|19574|TAVHL|84.79B|84790000000|233.4|1976367|105.28|45|2024-10-23|15/09/2024|||499000000|490640000|229.69999694824|1|2024-07-22|15/06/2024|||411000000||284.75|1
2024-11-03 01:27:55|10183|100056|0819|7.18B|7180000000|6.38|9049678|-7.27|25|2024-11-27|15/09/2024|||||6.3800001144409|1|2024-08-28|15/06/2024|||||5.289999961853|1
2024-11-03 01:28:06|10184|103288|2401|17.51B|17510000000|29.75|3198855|-1|33|2024-11-12|15/09/2024|||||29.75|1|2024-08-12|15/06/2024|||||30.39999961853|1
2024-11-03 01:28:13|10185|990763|1478|5.72B|5720000000|4.83|5925957|22.59|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
2024-11-03 01:28:25|10186|20982|BMA|5.74B|5740000000|75.65|287577|314.52|42|2025-02-19|15/12/2024||3.67|||75.650001525879|1|2024-11-20|15/09/2024||1.75|||75.650001525879|1
2024-11-03 01:28:35|10187|40970|Q|53.85B|53850000000|136.32|780277|-8.27|32|2025-01-23|15/12/2024||3.73||16450000000|136.32000732422|1|2024-10-17|15/09/2024|2.86|2.86|16210000000|16210000000|151.07000732422|1
2024-11-03 01:28:47|10188|100005|0081|7.47B|7470000000|2.1|12336799|-19.54|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
2024-11-03 01:28:57|10189|18602|AZZA3|8.26B|8260000000|40|1903679|-29.17|40|2024-11-07|15/09/2024||0.5953||2880000000|40|1|2024-08-13|15/06/2024|0.7506|0.9212|2680000000|1270000000|53.479999542236|1
2024-11-03 01:29:05|10190|18131|FISO|234.29B|234290000000|339.45|8436022|116.21|36|2025-02-11|15/12/2024||1.8||15550000000|339.45001220703|1|2024-10-28|15/09/2024|2|2.03|19250000000|19260000000|332.64999389648|1
2024-11-03 01:29:15|10191|41679|IGRE|7.73B|7730000000|2.14|3297097|25.88|34|2025-01-22|15/12/2024|||||2.1400001049042|1|2024-10-28|15/09/2024|0.0257||155300000||2.1500000953674|1
2024-11-03 01:29:25|10192|102100|CCB|11.24T|11240000000000|8540|1560213|82.85|43|2025-02-24|15/12/2024||111.82||1302230000000|8540|1|2024-11-08|15/09/2024||119.45||1350150000000|8540|1
2024-11-03 01:29:36|10193|50088|AFEJ|10.33B|10330000000|9789|300567|-12.19|36|2024-11-27|15/09/2024|||||9789|1|2024-07-31|15/06/2024|||||10300|1
2024-11-03 01:29:46|10194|18257|KECL|266.75B|266750000000|1002.05|1241705|63.16|36|2025-02-04|15/12/2024||7.9||59290000000|1002.049987793|1|2024-11-04|15/09/2024||4.68||50960000000|1002.049987793|1
2024-11-03 01:29:57|10195|103784|9925|16.02B|16020000000|41.7|223121|3.99|31|2024-11-14|15/09/2024|||||41.700000762939|1|2024-08-30|15/06/2024|||||41.200000762939|1
2024-11-03 01:30:08|10196|103571|3596|35.59B|35590000000|161.5|908023|1.57|33|2024-11-04|15/09/2024||2.59||12470000000|161.5|1|2024-07-25|15/06/2024|2.66|2.66|12170000000|12170000000|144.5|1
2024-11-03 01:30:16|10197|11193|||||||24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2024-11-03 01:30:26|10198|103143|1723|22.91B|22910000000|98.7|461946|-18.09|42|2025-02-24|15/12/2024||1.29||1960000000|98.699996948242|1|2024-10-31|15/09/2024|1.56|1.54|2140000000|2140000000|96.900001525879|1
2024-11-03 01:30:36|10199|27105|LABB|25.02B|25020000000|26.48|4323803|95.42|46|2025-02-19|15/12/2024||0.3775||3950000000|26.479999542236|1|2024-10-23|15/09/2024|0.66|0.54|5090000000|4660000000|24.479999542236|1
2024-11-03 01:30:50|10200|103488|3030|31.3B|31300000000|132.5|2245021|120.83|31|2024-11-01|15/09/2024|||||134|1|2024-08-01|15/06/2024|||||145.5|1
2024-11-03 01:30:57|10201|1167046|3913|810.34M|810340000|0.4|4691990|-17.53|0||
2024-11-03 01:31:08|10202|41621|ALLI|6.94B|6940000000|4.48|2537441|31.38|44|2024-11-28|15/09/2024|||||4.4800000190735|1|2024-08-29|15/06/2024|0.114|0.114|539800000|539800000|4.4499998092651|1
2024-11-03 01:31:21|10203|11110|KIBK|301.3M|301300000|0.191|6253444|37.57|40|2024-11-04|15/09/2024||||25000000|0.19099999964237|1|2024-08-28|15/06/2024|||21000000|21000000|186|1
2024-11-03 01:31:31|10204|102311|RLC|74.39B|74390000000|15.38|2728544|10.33|33|2024-11-07|15/09/2024||0.6695||11480000000|15.380000114441|1|2024-08-09|15/06/2024|0.642|0.66|10000000000|10310000000|14.739999771118|1
2024-11-03 01:31:44|10205|18430|THMX|562.76B|562760000000|4996.95|114238|71.38|46|2025-02-11|15/12/2024||15.54||27300000000|4996.9501953125|1|2024-11-13|15/09/2024||15.22||25620000000|4996.9501953125|1
2024-11-03 01:31:58|10206|13225|UDCD|4.05B|4050000000|1.144|4813541|15.67|40|2024-10-28|15/09/2024|||||1.1280000209808|1|2024-07-24|15/06/2024|||||1.1390000581741|1
2024-11-03 01:32:08|10207|103427|2838|65.24B|65239999999.99999|15.35|1574137|16.29|33|2024-11-11|15/09/2024|||||15.35000038147|1|2024-08-26|15/06/2024|||||15|1
2024-11-03 01:32:18|10208|103805|9958|53.69B|53690000000|209|8225010|49.82|31|2024-11-08|15/09/2024||2.23||3230000000|209|1|2024-08-09|15/06/2024|2.19|2.19|3030000000|3030000000|188|1
2024-11-03 01:32:26|10209|993249|1458|3.48B|3480000000|1.57|6581531|-40.75|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
2024-11-03 01:32:37|10210|103390|2606|47.49B|47490000000|56.2|3773933|22.31|32|2024-11-12|15/09/2024||1.27||4350000000|56.200000762939|1|2024-08-06|15/06/2024|1.44|1.44|4160000000|4160000000|47.950000762939|1
2024-11-03 01:32:49|10211|103765|8926|31.8B|31800000000|43.55|1076798|8.33|33|2024-11-08|15/09/2024|||||43.549999237061|1|2024-08-09|15/06/2024|||||43.150001525879|1
2024-11-03 01:33:00|10212|1054797|FINV|1.54B|1540000000|5.94|713764|22.47|31|2024-11-19|15/09/2024|||||5.9400000572205|1|2024-08-20|15/06/2024|2.22||3170000000||5.789999961853|1
2024-11-03 01:33:10|10213|50034|0460|6.71B|6710000000|0.72|24268012|7.46|25|2024-11-27|15/09/2024|||||0.72000002861023|1|2024-08-30|15/06/2024|||||0.52999997138977|1
2024-11-03 01:33:22|10214|50506|ALUP11|9.15B|9150000000|28.88|942661|11.09|33|2024-11-07|15/09/2024||0.7409||949970000|28.879999160767|1|2024-08-08|15/06/2024|0.5859|0.584|792000000|800910000|31.291753768921|1
2024-11-03 01:33:34|10215|18719|LIGT3|1.87B|1870000000|5.01|1295186|-5.65|45|2024-11-13|15/09/2024||-0.1487||2960000000|5.0100002288818|1|2024-08-14|15/06/2024|-0.1385|-0.28|3720000000|3100000000|4.5999999046326|1
2024-11-03 01:33:44|10216|103229|2312|36.76B|36760000000|24.8|29578845|74.04|31|2024-11-27|15/09/2024|||||24.799999237061|1|2024-08-14|15/06/2024|||||23.799999237061|1
2024-11-03 01:33:50|10217|1155841|9966|3.54B|3540000000|3.67|4469308|-68.52|0||
2024-11-03 01:33:59|10218|103718|6278|31.43B|31430000000|107.5|2207586|15.59|33|2024-10-29|15/09/2024|2.01|2.01|12210000000|12210000000|111.5|1|2024-08-09|15/06/2024|2.94|2.94|11500000000|11700000000|111.5|1
2024-11-03 01:34:05|10219|1006205|TPIPP_n|25.54B|25540000000|3.04|651872|-7.32|0||
2024-11-03 01:34:17|10220|41633|MAGM|1.7B|1700000000|1.18|773584|11.32|36|2024-11-21|15/09/2024|||||1.1799999475479|1|2024-08-22|15/06/2024|||601900000||1.25|1
2024-11-03 01:34:28|10221|18066|CESC|252.77B|252770000000|190.69|7667253|120.18|50|2024-11-13|15/09/2024||2.85||47770000000|190.69000244141|1|2024-08-09|15/06/2024|2.8|2.8|48630000000|48630000000|174.7200012207|1
2024-11-03 01:34:35|10222|1159071|SUVH|337.85B|337850000000|1327.15|413121|128.96|24|2024-11-12|15/09/2024||||3025000000|1327.1500244141|1|2024-08-09|15/06/2024|2.4||2000000000|2310000000|992.70001220703|1
2024-11-03 01:34:47|10223|43708|005070|3.23T|3230000000000|99400|146889|-33.06|31|2024-11-14|15/09/2024||||201850000000|99400|1|2024-08-13|15/06/2024|||185400000000|170800000000|113800|1
2024-11-03 01:34:57|10224|1012983|8415|35.17B|35170000000|34.4|2729|2.08|33|2024-11-08|15/09/2024|||||34.400001525879|1|2024-08-12|15/06/2024|||||33.5|1
2024-11-03 01:35:07|10225|102605|MEGA|34B|34000000000|39|873217|-4.29|33|2024-11-12|15/09/2024||0.58||3920000000|39|1|2024-08-13|15/06/2024|0.59|0.49|3950000000|3950000000|38.75|1
2024-11-03 01:35:16|10226|1171579|AZNOULA|170.5M|170500000|0.16|782123|-12.43|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2024-11-03 01:35:25|10227|100082|1083|11.03B|11030000000|3.17|2191498|-3.65|36|2024-11-11|15/09/2024|||||3.170000076294|1|2024-08-15|15/06/2024|||||2.9300000667572|1
2024-11-03 01:35:37|10228|101592|SMRA|10.57T|10570000000000|640|69419465|13.27|43|2024-11-04|15/09/2024||9.26|||640|1|2024-07-30|15/06/2024||8.23|3539000000000|3539000000000|560|1
2024-11-03 01:35:45|10229|1141292|GREA|5.53B|5530000000|2.2|2403114|-52.28|24|2025-02-21|15/12/2024||0.0202||219300000|2.2000000476837|1|2024-11-29|15/09/2024||0.0202||219300000|2.2000000476837|1
2024-11-03 01:35:56|10230|946387|0327|5.48B|5480000000|5.16|911669|-10.26|35|2024-11-27|15/09/2024|||||5.1599998474121|1|2024-08-20|15/06/2024|||||4.2199997901917|1
2024-11-03 01:36:06|10231|101638|EXCL|29.41T|29410000000000|2250|25429254|10.84|44|2025-02-17|15/12/2024||23.41||8881000000000|2250|1|2024-11-07|15/09/2024||26.46||8551670000000|2250|1
2024-11-03 01:36:15|10232|102270|MEG|75.21B|75210000000|2.31|20572250|16.67|38|2024-11-06|15/09/2024||0.1429||10280000000|2.3099999427795|1|2024-08-07|15/06/2024|0.1362|0.13|11860000000|11630000000|1.7799999713898|1
2024-11-03 01:36:22|10233|1175317|BOURSA|427.65M|427650000|2.13|140903|22.98|18|2024-11-04|15/09/2024|||||2.1300001144409|1|2024-07-30|15/06/2024|||||2080|1
2024-11-03 01:36:32|10234|101583|FREN|13.35T|13350000000000|28|232223095|-45.1|31|2024-11-11|15/09/2024|||||28|1|2024-08-28|15/06/2024|||||30|1
2024-11-03 01:36:42|10235|100146|3983|9.36B|9360000000|2.03|4451150|8.56|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2024-11-03 01:36:51|10236|1012389|4174|15.29B|15290000000|66.7|78963|-18.96|32|2024-11-27|15/09/2024|||||66.699996948242|1|2024-08-08|15/06/2024|||||64.300003051758|1
2024-11-03 01:36:59|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
2024-11-03 01:37:08|10238|103791|9933|35.68B|35680000000|44.1|1845804|11.5|33|2024-11-04|15/09/2024||0.8467||31060000000|44.099998474121|1|2024-08-02|15/06/2024|0.75|0.75|30830000000|30830000000|53.5|1
2024-11-03 01:37:19|10239|41404|ANDINAB|2.4T|2400000000000|2870|613472|51.57|46|2025-02-26|15/12/2024||84.33||898040000000|2870|1|2024-11-04|15/09/2024||41.07||716500000000|2870|1
2024-11-03 01:37:29|10240|103699|6202|12.21B|12210000000|54|1128691|-13.6|34|2025-02-03|15/12/2024||0.04||750500000|54|1|2024-10-29|15/09/2024|-0.32|-0.0633|683000000|701330000|57.200000762939|1
2024-11-03 01:37:35|10241|1056483|1789|5.3B|5300000000|4.72|4172956|-35.61|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2024-11-03 01:37:43|10242|993295|DCPJ|31.56B|31560000000|3681|778937|45.78|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
2024-11-03 01:37:53|10243|102405|AMATA|33.64B|33640000000|29.25|7940941|20.87|35|2025-02-27|15/12/2024||0.7685|||29.25|1|2024-11-13|15/09/2024||0.71||3580000000|29.25|1
2024-11-03 01:38:02|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
2024-11-03 01:38:10|10245|18394|SOFT|170.83B|170830000000|615.5|864968|2.9|12|2025-01-23|15/12/2024||5.10||29220000000|615.5|1|2024-11-06|15/09/2024||3.78||22160000000|615.5|1
2024-11-03 01:38:20|10246|102165|BLOOM|88.23B|88230000000|7.7|8998433|-15.48|34|2024-11-05|15/09/2024||0.153||14040000000|7.6999998092651|1|2024-08-13|15/06/2024|0.0696|0.02|9900000000|9100000000|7.9800000190735|1
2024-11-03 01:38:36|10247|103365|2511|17.12B|17120000000.000002|10.55|1811324|-1.4|32|2025-03-05|15/12/2024||0.17||3160000000|10.550000190735|1|2024-11-27|15/09/2024||0.17||2960000000|10.550000190735|1
2024-11-03 01:38:46|10248|50156|JSEJ|10.82B|10820000000|12648|128314|37.58|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2024-11-03 01:38:53|10249|50143|RLOJ|12.8B|12800000000|8028|230746|35.15|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2024-11-03 01:39:05|10250|41427|CONCHATORO|819.12B|819120000000|1108.4|644759|11.88|45|2024-11-04|15/09/2024||33.84||228340000000|1108.4000244141|1|2024-07-29|15/06/2024|29.43|29.44|237350000000|237000000000|1200|1
2024-11-03 01:39:21|10251|18743|ODPV3|6B|6000000000|10.96|1050230|13.16|46|2025-02-26|15/12/2024||0.2199||572090000|10.960000038147|1|2024-11-05|15/09/2024||0.2143||567030000|10.960000038147|1
2024-11-03 01:39:32|10252|18461|VIPI|68.61B|68610000000|483.3|1159864|-18.98|34|2025-02-04|15/12/2024||0.9||6010000000|483.29998779297|1|2024-10-23|15/09/2024|-2.58|-2.49|5440000000|5400000000|482|1
2024-11-03 01:39:42|10253|1162311|AXSR|3.13B|3130000000|1.79|986603|-1.1|34|2025-01-28|15/12/2024|||||1.789999961853|1|2024-10-28|15/09/2024|0.0234|0.023|80550000||1.7999999523163|1
2024-11-03 01:39:54|10254|15728|AIFU|66.06M|66060000|1.165|313347|-83.02|45|2024-11-18|15/09/2024|||||1.164999961853|1|2024-09-18|15/06/2024|||||1.3300000429153|1
2024-11-03 01:40:03|10255|102105|CFV|5.54T|5540000000000|15200|49915|22.78|31|2024-11-27|15/09/2024|||||15200|1|2024-08-28|15/06/2024|||||12800|1
2024-11-03 01:40:13|10256|18021|BJEL|100.67B|100670000000|872.55|76084|-16.03|41|2025-02-11|15/12/2024||4.89||13480000000|872.54998779297|1|2024-11-07|15/09/2024||3.8||11950000000|872.54998779297|1
2024-11-03 01:40:23|10257|1050113|DESP|1.13B|1130000000|14.56|932927|103.07|31|2024-11-14|15/09/2024||0.1694||189820000|14.560000419617|1|2024-08-15|15/06/2024|0.07|0.17|185050000|184930000|10.64999961853|1
2024-11-03 01:40:34|10258|980029|194480|391.4B|391400000000|36250|54544|-27.35|34|2025-02-26|15/12/2024||1631||90750000000|36250|1|2024-11-13|15/09/2024||1647||105800000000|36250|1
2024-11-03 01:40:43|10259|1012083|1785|37.2B|37200000000|62.4|523495|59.59|32|2025-02-26|15/12/2024||0.64||5990000000|62.400001525879|1|2024-11-27|15/09/2024||0.69||6580000000|62.400001525879|1
2024-11-03 01:40:54|10260|103473|3014|23B|23000000000|138.5|917049|-17.56|31|2024-11-05|15/09/2024||2.59||1690000000|138.5|1|2024-08-06|15/06/2024|2.51|2.22|1620000000|1590000000|133.5|1
2024-11-03 01:41:05|10261|20389|ARCO|1.79B|1790000000|8.48|1321523|-14.77|45|2024-11-13|15/09/2024||0.1643||1130000000|8.4799995422363|1|2024-08-14|15/06/2024|0.13|0.14|1110000000|1060000000|10.10000038147|1
2024-11-03 01:41:21|10262|39876|JKLC|97.84B|97840000000|832|158743|22.96|51|2025-02-07|15/12/2024||10.80||17100000000|832|1|2024-11-06|15/09/2024||5.63||13340000000|832|1
2024-11-03 01:41:32|10263|103768|9802|20.65B|20650000000|108.5|453854|-19.33|34|2025-01-21|15/12/2024||2.66||4620000000|108.5|1|2024-11-07|15/09/2024||2.19||4070000000|108.5|1
2024-11-03 01:41:43|10264|18809|UNIP6|8.28B|8279999999.999999|44.14|181295|-30.62|31|2024-11-13|15/09/2024|||||44.139999389648|1|2024-08-08|15/06/2024|||1190000000|1190000000|50.5|1
2024-11-03 01:41:54|10265|18243|JMSH|135.57B|135570000000|141.82|21988233|71.28|34|2025-01-23|15/12/2024|||||141.82000732422|1|2024-10-25|15/09/2024|||||136.52000427246|1
2024-11-03 01:42:07|10266|103261|2362|34.64B|34640000000|59.2|7790738|88.54|31|2024-11-08|15/09/2024|||||59.200000762939|1|2024-08-09|15/06/2024|||||53.799999237061|1
2024-11-03 01:42:18|10267|41415|CAP|862.32B|862320000000|5770|263232|10.2|45|2024-11-08|15/09/2024||0.1799||565000000|5770|1|2024-08-14|15/06/2024|0.23|0.21|649770000|649770000|5228|1
2024-11-03 01:42:29|10268|986203|SPRC|29.05B|29050000000|6.7|21846354|-12.42|34|2025-02-25|15/12/2024|||||6.6999998092651|1|2024-11-07|15/09/2024||-0.3767||65340000000|6.6999998092651|1
2024-11-03 01:42:37|10269|50142|VKEJ|20.25B|20250000000|1833|2118833|40.35|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2024-11-03 01:42:49|10270|41431|ITAUCL|2.25T|2250000000000|10400|148927|30.82|42|2025-02-27|15/12/2024||416.97||401170000000|10400|1|2024-10-30|15/09/2024|398.93|398.93|339300000000|318700000000|10487|1
2024-11-03 01:43:00|10271|980010|182400|172.74B|172740000000|2020|3815564|-84.13|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2024-11-03 01:43:09|10272|18402|STTE|58.21B|58210000000|119.41|2071296|-12.62|37|2025-01-23|15/12/2024|||||119.41000366211|1|2024-10-30|15/09/2024|||14130000000|12300000000|114.66000366211|1
2024-11-03 01:43:24|10273|103413|2723|16.18B|16180000000|89.9|477738|-10.99|37|2024-11-11|15/09/2024||1.02||4790000000|89.900001525879|1|2024-08-22|15/06/2024|0.43|0.9367|4680000000|4690000000|81|1
2024-11-03 01:43:34|10274|50019|3377|2.48B|2480000000|0.33|73318349|-18.52|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
2024-11-03 01:43:47|10275|6379|SOHU|453.91M|453910000|14.03|92040|65.06|46|2025-01-31|15/12/2024|||||14.029999732971|1|2024-11-12|15/09/2024|||||14.029999732971|1
2024-11-03 01:43:59|10276|50092|HYPJ|15.68B|15680000000|4132|1050048|53.61|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2024-11-03 01:44:09|10277|994066|PSH_n|19.15B|19150000000|8.75|253170|-29.44|0||
2024-11-03 01:44:19|10278|980111|222080|626.91B|626910000000|8740|1463610|-8.29|31|2024-11-13|15/09/2024||||110800000000|8740|1|2024-08-12|15/06/2024||||70100000000|8550|1
2024-11-03 01:44:28|10279|42658|LMDr|1.29B|1290000000|7.37|126467|15.07|35|2024-11-20|15/09/2024|||||7.3699998855591|1|2024-09-25|15/06/2024|||104700000||7.5300002098083|1
2024-11-03 01:44:37|10280|18289|MOFS|584.6B|584600000000|976.65|2332556|286.77|34|2025-01-22|15/12/2024|||||976.65002441406|1|2024-10-28|15/09/2024|||17270000000||872|1
2024-11-03 01:44:47|10281|50071|3339|6.46B|6460000000|1.51|6377510|24.79|30|2024-11-27|15/09/2024|||||1.5099999904633|1|2024-08-29|15/06/2024||0.07|||1.3899999856949|1
2024-11-03 01:44:57|10282|50035|0506|7.1B|7100000000|2.54|1484877|-5.93|32|2024-11-04|15/09/2024|||||2.539999961853|1|2024-08-28|15/06/2024|||||2.5699999332428|1
2024-11-03 01:45:04|10283|1169503|248070|901.53B|901530000000|18460|221268|-38.67|18|2024-11-05|15/09/2024||||466030000000|18460|1|2024-08-14|15/06/2024|||393950000000|393140000000|17520|1
2024-11-03 01:45:11|10284|1166568|UTIA|173.48B|173480000000|1360.4|398069|86.04|24|2025-01-24|15/12/2024||||3520000000|1360.4000244141|1|2024-10-25|15/09/2024|19.8||3730000000|3760000000|1223.5999755859|1
2024-11-03 01:45:27|10285|969099|6878|65.76M|65760000.00000001|0.07|8598126|-86.27|33|2024-05-07|15/03/2024|||||0.11299999803305|1|2024-03-27|15/12/2023||0.08||1545000000|0.11200000345707|1
2024-11-03 01:45:42|10286|18029|BACH|126.8B|126800000000|628.5|2659287|49.09|50|2024-11-06|15/09/2024||||12750000000|628.5|1|2024-08-12|15/06/2024|3.35|3.3|14220000000|14220000000|491|1
2024-11-03 01:45:49|10287|100078|1052|6.21B|6210000000|3.71|2424971|-8.17|6|2018-03-26|15/12/2017|0.34||1500000000||6.0199999809265|1|2017-09-07|15/06/2017|0.23||1200000000||5.9200000762939|1
2024-11-03 01:46:00|10288|103284|2393|37.69B|37690000000|85|2788138|88.68|42|2024-11-04|15/09/2024||1.36||5720000000|85|1|2024-08-13|15/06/2024|1.85|1.33|5560000000|5580000000|75.099998474121|1
2024-11-03 01:46:11|10289|947234|GRAN|138.19B|138190000000|570.2|3812942|66.84|34|2025-01-28|15/12/2024||||12615000000|570.20001220703|1|2024-11-06|15/09/2024||4.4||10560000000|570.20001220703|1
2024-11-03 01:46:20|10290|103175|1909|17.96B|17960000000|13.55|2042679|-2.52|33|2024-11-08|15/09/2024|||||13.550000190735|1|2024-08-12|15/06/2024|||||13.14999961853|1
2024-11-03 01:46:31|10291|103617|4915|37.8B|37800000000|81.1|2387366|28.53|34|2025-02-21|15/12/2024||1.43||16220000000|81.099998474121|1|2024-11-04|15/09/2024||1.66||15940000000|81.099998474121|1
2024-11-03 01:46:39|10292|1161487|353200|837.13B|837130000000|16600|240376|-23.5|19|2024-10-31|15/09/2024|||232700000000|232800000000|16410|1|2024-08-01|15/06/2024|||238200000000|238230000000|22100|1
2024-11-03 01:46:49|10293|979186|030190|670.28B|670280000000|11440|67022|33.96|33|2024-11-12|15/09/2024||257.91||129500000000|11440|1|2024-08-14|15/06/2024|319.42|281.82|131120000000|131100000000|10200|1
2024-11-03 01:47:00|10294|103202|2059|121.5B|121500000000|1275|1069207|78.82|34|2025-02-21|15/12/2024||14.87||2870000000|1275|1|2024-11-06|15/09/2024||14.03||2650000000|1275|1
2024-11-03 01:47:10|10295|990832|1908|29.93B|29930000000|14.84|4620975|-14.71|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
2024-11-03 01:47:21|10296|18693|GRND3|4.69B|4690000000|5.2|898367|-18.31|38|2024-11-07|15/09/2024|||||5.1999998092651|1|2024-08-08|15/06/2024|||482000000|482000000|6.0500001907349|1
2024-11-03 01:47:30|10297|18019|LIND|668.94B|668940000000|7838.95|74642|28.5|34|2024-11-04|15/09/2024|||||7838.9501953125|1|2024-08-06|15/06/2024|13.1||6440000000|6530000000|7799.8500976562|1
2024-11-03 01:47:39|10298|1012848|6548|34.82B|34820000000|37.55|222335|17.71|34|2025-02-26|15/12/2024||0.535||3230000000|37.549999237061|1|2024-11-27|15/09/2024||0.51||3150000000|37.549999237061|1
2024-11-03 01:47:49|10299|20941|PAM|4.29B|4290000000|66.02|230253|72.15|41|2025-03-05|15/12/2024||0.2751||528450000|66.019996643066|1|2024-11-06|15/09/2024||1.2||541430000|66.019996643066|1
2024-11-03 01:47:56|10300|1123045|2616|2.68B|2680000000|2.1|2079961|-2.33|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2024-11-03 01:48:06|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
2024-11-03 01:48:18|10302|103536|3376|34.94B|34940000000|178.5|5857450|90.3|38|2025-02-28|15/12/2024||1.61||3650000000|178.5|1|2024-11-01|15/09/2024|1.57|1.58|3610000000|3540000000|175.5|1
2024-11-03 01:48:30|10303|102497|EASTW|5.26B|5260000000|3.16|770414|-24.4|31|2024-11-07|15/09/2024|||||3.1600000858307|1|2024-08-09|15/06/2024|||||2.4000000953674|1
2024-11-03 01:48:42|10304|954965|6456|19.8B|19800000000|58.6|670134|2.81|34|2025-02-26|15/12/2024||1.9||22140000000|58.599998474121|1|2024-11-04|15/09/2024||1.52||21380000000|58.599998474121|1
2024-11-03 01:48:51|10305|102602|MBK|27.67B|27670000000|19.9|3234300|21.34|31|2024-11-08|15/09/2024|||||19.89999961853|1|2024-08-14|15/06/2024|||||16.299999237061|1
2024-11-03 01:49:01|10306|103762|8422|20.09B|20090000000|184|181833|5.75|34|2025-02-21|15/12/2024||4.08||1800000000|184|1|2024-11-08|15/09/2024||3.66||1710000000|184|1
2024-11-03 01:49:15|10307|1142505|300720|967.58B|967580000000|13970|118687|14.6|25|2024-11-13|15/09/2024||||442900000000|13970|1|2024-08-14|15/06/2024|||498000000000|508800000000|14350|1
2024-11-03 01:49:24|10308|943523|2386|24.36B|24360000000|5.54|9537912|36.12|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2024-11-03 01:49:36|10309|103132|1710|15.65B|15650000000|17.85|1728533|-3.25|36|2025-03-05|15/12/2024||0.05||6570000000|17.85000038147|1|2024-11-06|15/09/2024||0.06||6530000000|17.85000038147|1
2024-11-03 01:49:55|10310|1142378|TITC|2.41B|2410000000|32.4|41048|78.41|22|2024-11-07|15/09/2024|||||32.400001525879|1|2024-07-31|15/06/2024|||699300000|666400000|32|1
2024-11-03 01:50:25|10311|1165334|MINS|222.28B|222280000000|374.82|233017|20.48|20|2024-10-25|15/09/2024|2.26||6340000000|6470000000|369.98001098633|1|2024-07-30|15/06/2024|2.2|2.17|6200000000|6220000000|344.57000732422|1
2024-11-03 01:51:10|10312|943511|||||||21|2024-11-27|15/09/2024|||||0.18000000715256|1|2024-08-29|15/06/2024|||||0.13099999725819|1
2024-11-03 01:51:35|10313|49982|0639|14.41B|14410000000|2.83|9172184|12.3|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
2024-11-03 01:51:58|10314|1012318|3630|5B|5000000000|27.15|13781|-16.46|31|2024-11-27|15/09/2024|||||27.14999961853|1|2024-08-28|15/06/2024|||||28.10000038147|1
2024-11-03 01:52:12|10315|1171882|JUBN|112.93B|112930000000|714.8|1375691|72.37|17|2025-01-28|15/12/2024||||9038000000|714.79998779297|1|2024-10-22|15/09/2024|3.7||10450000000|10610000000|733|1
2024-11-03 01:52:21|10316|1148091|1831|3.37B|3370000000|7.49|3313865|14.35|26|2024-11-07|15/09/2024|||||7.4899997711182|1|2024-08-05|15/06/2024|||||6.6399998664856|1
2024-11-03 01:52:33|10317|37778|EATP|4.56B|4560000000|21|33766|-25.13|43|2024-11-14|15/09/2024|||||21|1|2024-09-05|15/06/2024|||638900000|641700000|23.200000762939|1
2024-11-03 01:52:43|10318|1012761|6274|42.98B|42980000000|158|244791|37.39|34|2025-03-05|15/12/2024||3.1||6620000000|158|1|2024-11-04|15/09/2024||2.88||6620000000|158|1
2024-11-03 01:52:55|10319|27084|GENTERA|39.97B|39970000000|25.31|2822895|30.13|45|2025-02-19|15/12/2024||0.9711||9760000000|25.309999465942|1|2024-11-04|15/09/2024||0.9708||8980000000|25.309999465942|1
2024-11-03 01:53:05|10320|42676|TENr|2.31B|2310000000|19.7|191628|34.93|43|2024-11-28|15/09/2024|||||19.700000762939|1|2024-09-26|15/06/2024|||||19.540000915527|1
2024-11-03 01:53:17|10321|13196|AHCS|5.53B|5530000000|0.877|1558958|5.66|31|2024-10-22|15/09/2024|||||0.85799998044968|1|2024-07-24|15/06/2024|||||0.80599999427795|1
2024-11-03 01:53:27|10322|41700|SETI|6.95B|6950000000|1.43|21923384|70.24|45|2024-11-15|15/09/2024|||||1.4299999475479|1|2024-08-14|15/06/2024|0.063||1490000000||1.5099999904633|1
2024-11-03 01:53:39|10323|102456|CENTEL|48.26B|48260000000|35.75|3530019|-22.28|35|2025-03-03|15/12/2024||0.3807|||35.75|1|2024-11-08|15/09/2024||0.1151||5630000000|35.75|1
2024-11-03 01:53:45|10324|943446|0535|4.82B|4820000000|0.29|51004295|19.34|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
2024-11-03 01:53:55|10325|1056506|LX|526.12M|526120000|3.2|3137501|57.64|31|2024-11-19|15/09/2024|||||3.2000000476837|1|2024-08-27|15/06/2024|0.68||3640000000||1.7699999809265|1
2024-11-03 01:54:36|10326|101595|SCMA|8.36T|8359999999999.999|132|121989088|-11.41|33|2024-11-04|15/09/2024|||||132|1|2024-07-31|15/06/2024|||||141|1
2024-11-03 01:54:45|10327|103314|2439|25.91B|25910000000|106.5|3360811|15.64|34|2025-02-20|15/12/2024||2.21||11470000000|106.5|1|2024-10-24|15/09/2024|2.52|2.49|12860000000|12860000000|113.5|1
2024-11-03 01:54:54|10328|102433|BLA|43.54B|43540000000|25.5|3419408|14.86|34|2024-11-13|15/09/2024|||||25.5|1|2024-08-14|15/06/2024|0.48||10620000000||16.799999237061|1
2024-11-03 01:55:05|10329|19487|KRDMD|27.22B|27220000000|25.48|44237370|0.05|45|2024-11-04|15/09/2024||||14010000000|25.479999542236|1|2024-08-23|15/06/2024|||11070000000|11800000000|25.360000610352|1
2024-11-03 01:55:15|10330|946718|RMT|254.53B|254530000000|3669.35|40639|24.02|39|2025-02-06|15/12/2024||24.8||13690000000|3669.3500976562|1|2024-11-04|15/09/2024||22.6||10590000000|3669.3500976562|1
2024-11-03 01:55:24|10331|103101|1536|15.88B|15880000000|56.8|5532291|-8.97|33|2024-11-06|15/09/2024||0.54||1750000000|56.799999237061|1|2024-08-08|15/06/2024|0.16|0.33|1650000000|1580000000|66.199996948242|1
2024-11-03 01:55:31|10332|943441|0405|5.32B|5320000000|1.05|3260698|-15.32|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2024-11-03 01:55:40|10333|102370|PGOLD|93.42B|93420000000|32.6|2282330|20.3|38|2024-11-13|15/09/2024||0.8917|||32.599998474121|1|2024-08-08|15/06/2024|0.7888|0.75|51180000000|51180000000|26.25|1
2024-11-03 01:55:51|10334|18048|BLDT|191.92B|191920000000|8073.3|49234|22.92|40|2025-01-22|15/12/2024||44.73||15490000000|8073.2998046875|1|2024-11-04|15/09/2024||33.36||14520000000|8073.2998046875|1
2024-11-03 01:56:00|10335|100034|0546|11.22B|11220000000|4.47|4475261|10.06|22|2024-11-27|15/09/2024|||||4.4699997901917|1|2024-08-29|15/06/2024|||||4.4099998474121|1
2024-11-03 01:56:05|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-11-03 01:56:16|10337|42641|HRMr|1.69B|1690000000|17.16|75461|28.83|34|2024-11-29|15/09/2024|||||17.159999847412|1|2024-09-26|15/06/2024|||||17.579999923706|1
2024-11-03 01:56:25|10338|102835|TISCO|77.46B|77460000000|96.75|3785967|-0.26|34|2025-02-06|15/12/2024||2.13||4750000000|96.75|1|2024-10-15|15/09/2024|2.14|2.13|4790000000|4790000000|97|1
2024-11-03 01:56:35|10339|27114|CHDRAUIB|119.27B|119270000000|124.04|1303300|19.55|44|2025-02-25|15/12/2024||2.57||78420000000|124.04000091553|1|2024-10-23|15/09/2024|1.51|2.05|71890000000|70750000000|139.33999633789|1
2024-11-03 01:56:44|10340|103584|3682|31.49B|31490000000|7.47|4857172|8.42|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2024-11-03 01:56:54|10341|19258|AEFES|113.39B|113390000000|191.5|3562038|74.49|46|2025-02-27|15/12/2024||3.12||59910000000|191.5|1|2024-11-05|15/09/2024||10.27||70430000000|191.5|1
2024-11-03 01:57:04|10342|1012184|3211|16.26B|16260000000.000002|107|17921|36.65|31|2024-11-04|15/09/2024|||||107|1|2024-07-24|15/06/2024|||||105|1
2024-11-03 01:57:15|10343|961712|4968|15.05B|15050000000|166|2475818|36.63|33|2024-10-31|15/09/2024|-0.19|0.605|909000000|1000000000|168.5|1|2024-07-25|15/06/2024|0.84|0.84|1010000000|1010000000|222|1
2024-11-03 01:57:22|10344|1140499|TVO_n|22.15B|22150000000|24.9|450859|16.36|0||
2024-11-03 01:57:29|10345|990477|0826|4.85B|4850000000|1.78|4771357|-25.52|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2024-11-03 01:57:38|10346|1012086|1795|67.62B|67620000000.00001|255|1963834|4.29|31|2024-11-07|15/09/2024||6.21||5390000000|255|1|2024-08-08|15/06/2024|5.09|5.08|4740000000|4740000000|255.5|1
2024-11-03 01:57:57|10347|102268|MWC|77.53B|77530000000|26.25|2438575|55.14|34|2024-11-11|15/09/2024|||||26.25|1|2024-08-08|15/06/2024|||9540000000||25.89999961853|1
2024-11-03 01:58:07|10348|18053|BRIG|304.01B|304010000000|1251.6|456518|87.51|34|2025-02-11|15/12/2024||3.20||12910000000|1251.5999755859|1|2024-11-07|15/09/2024||3.60||12910000000|1251.5999755859|1
2024-11-03 01:58:19|10349|945731|PLANB|31.74B|31740000000|7.4|11462759|-10.84|33|2024-11-13|15/09/2024||0.08||2490000000|7.4000000953674|1|2024-08-13|15/06/2024|0.06|0.06|2220000000|2220000000|6.8499999046326|1
2024-11-03 01:58:26|10350|1153712|330590|806.66B|806660000000|3320|444957|10.6|16|2023-05-12|15/03/2023|17.13||29180000000||3784.5|1|2023-02-24|15/12/2022|58.09||57920000000||3754.6000976562|1
2024-11-03 01:58:36|10351|103244|2338|12.26B|12260000000|57.4|1344661|-17.77|31|2024-11-06|15/09/2024|||||57.400001525879|1|2024-08-09|15/06/2024|||||60.200000762939|1
2024-11-03 01:58:50|10352|18712|SIMH3|4.29B|4290000000|4.98|3757568|-36.24|44|2025-03-05|15/12/2024||0.3538||10550000000|4.9800000190735|1|2024-11-12|15/09/2024||0.2402||10480000000|4.9800000190735|1
2024-11-03 01:58:57|10353|943498|1515|5.12B|5120000000|3.95|5520103|-17.88|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2024-11-03 01:59:02|10354|980619|NVA6|1.13B|1130000000|1.4|1|6.87|0||
2024-11-03 01:59:08|10355|1123044|2019|252.39M|252390000|0.09|331000|-23.08|0||
2024-11-03 01:59:17|10356|18282|PROR|86.26B|86260000000|5202.1|8061|4.09|32|2024-11-04|15/09/2024|||||5202.1000976562|1|2024-08-21|15/06/2024|||||5428.6499023438|1
2024-11-03 01:59:25|10357|950752|200771|9.6B|9600000000|8.17|603287|21.94|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2024-11-03 01:59:35|10358|1012995|8436|15.89B|15890000000|135|10147|-22.86|33|2024-11-07|15/09/2024||2.2||2110000000|135|1|2024-08-02|15/06/2024|2.43|2.23|1980000000|1980000000|147|1
2024-11-03 01:59:45|10359|1114113|6592|66.46B|66459999999.99999|91.9|461803|-27.92|28|2024-11-07|15/09/2024||1.22||7920000000|91.900001525879|1|2024-08-01|15/06/2024|1.64|1.73|7680000000|7940000000|103.5|1
2024-11-03 01:59:54|10360|950281|HEIN|6.92B|6920000000|22.92|239977|-3.7|33|2024-11-12|15/09/2024|||||22.920000076294|1|2024-08-07|15/06/2024|0.302||565500000||21.920000076294|1
2024-11-03 02:00:03|10361|18109|EIDP|144.1B|144100000000|812.6|467719|69.8|33|2024-11-08|15/09/2024|||||812.59997558594|1|2024-08-14|15/06/2024|-4.4||7510000000|5740000000|776.20001220703|1
2024-11-03 02:00:17|10362|953666|SKPR|1.66B|1660000000|1.06|2414623|34.18|33|2024-11-28|15/09/2024|||||1.0599999427795|1|2024-08-26|15/06/2024|0.018||505500000||1.0700000524521|1
2024-11-03 02:00:24|10363|1159098|SUPEREIFu|3.48B|3480000000|6.75|128838|-0.86|15|2023-05-17|15/03/2023|0.26||224400000||8.1992616653442|1|2023-02-20|15/12/2022|0.09||187100000||9.263129234314|1
2024-11-03 02:00:32|10364|100088|1117|6.73B|6730000000|0.85|9074276|2.41|24|2024-11-27|15/09/2024|||||0.85000002384186|1|2024-08-27|15/06/2024|||||0.6700000166893|1
2024-11-03 02:00:39|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
2024-11-03 02:00:49|10366|1052357|TOA|35.37B|35370000000|17.7|1265175|-19.55|32|2025-02-20|15/12/2024||0.2594|||17.700000762939|1|2024-11-12|15/09/2024||0.3345|||17.700000762939|1
2024-11-03 02:00:59|10367|950206|DOVT|3.67B|3670000000|2.27|1915753|-29.72|31|2024-11-20|15/09/2024|||||2.2699999809265|1|2024-08-23|15/06/2024|0.0065||265600000|265600000|3.2699999809265|1
2024-11-03 02:01:08|10368|39886|MCEI|330.95B|330950000000|6489.35|540453|154.93|34|2025-01-15|15/12/2024||27.63||2820000000|6489.3500976562|1|2024-10-19|15/09/2024|30.1|30.32|2860000000|2860000000|6561.1499023438|1
2024-11-03 02:01:18|10369|1012640|5530|19.87B|19870000000|47.3|3127|31.57|32|2024-11-11|15/09/2024|||||47.299999237061|1|2024-08-08|15/06/2024|||||49.150001525879|1
2024-11-03 02:01:28|10370|103265|2367|20.72B|20720000000|30.95|14308379|62.47|25|2023-05-05|15/03/2023|-0.59|0.36|3460000000|4212000000|17.85000038147|1|2023-03-28|15/12/2022|-0.31|0.82|3930000000|5477000000|18.950000762939|1
2024-11-03 02:01:45|10371|37846|JSW|3.15B|3150000000|26.82|356084|-45.83|45|2024-11-21|15/09/2024||||2650000000|26.819999694824|1|2024-08-23|15/06/2024|-51.1||2760000000|2750000000|25.170000076294|1
2024-11-03 02:01:53|10372|1166725|GMAT3|16.47B|16469999999.999998|7.46|3367853|21.33|22|2025-03-05|15/12/2024||0.1648||9160000000|7.460000038147|1|2024-11-05|15/09/2024||0.153||8370000000|7.460000038147|1
2024-11-03 02:02:04|10373|30642|STBP3|10.96B|10960000000|12.68|7931798|95.55|33|2024-11-06|15/09/2024||0.2104||773080000|12.680000305176|1|2024-08-07|15/06/2024|0.1749|0.2|703000000|703250000|11.879404067993|1
2024-11-03 02:02:16|10374|103470|3010|31.51B|31510000000|121.5|1299128|27.63|33|2024-11-11|15/09/2024||2.87||20580000000|121.5|1|2024-08-07|15/06/2024|2.74|2.74|19470000000|19470000000|125|1
2024-11-03 02:02:27|10375|50164|SNTJ|41.28B|41280000000|36566|40727|28.09|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
2024-11-03 02:02:37|10376|103017|1313|15.08B|15080000000|11.35|1867383|-23.57|33|2024-11-07|15/09/2024|||||11.35000038147|1|2024-08-06|15/06/2024|||||11.25|1
2024-11-03 02:02:45|10377|18046|BRLC|92B|92000000000|1195.35|128248|-7.74|12|2025-01-31|15/12/2024||||23300000000|1195.3499755859|1|2024-10-23|15/09/2024|-3.3|-3.3|19530000000|19560000000|1146.6999511719|1
2024-11-03 02:02:54|10378|41636|BATO|2.29B|2290000000|8.03|180963|-14.67|41|2025-02-05|15/12/2024||0.3396||802310000|8.0299997329712|1|2024-10-30|15/09/2024|0.2325|0.238|609900000|609900000|7.1900000572205|1
2024-11-03 02:03:03|10379|18206|IIFL|192.43B|192430000000|453.35|3295615|-24.45|34|2025-02-03|15/12/2024||||14930000000|453.35000610352|1|2024-10-23|15/09/2024|13||15920000000|13480000000|417.95001220703|1
2024-11-03 02:03:12|10380|946781|ALKY|108.26B|108260000000|2117|127639|-2.38|33|2025-01-29|15/12/2024|||||2117|1|2024-11-05|15/09/2024||||4220000000|2117|1
2024-11-03 02:03:18|10381|1112810|1119|3.43B|3430000000|2.05|7920261|-21.76|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2024-11-03 02:03:26|10382|1155902|EH|1.08B|1080000000|17.05|1635199|10.57|21|2024-11-29|15/09/2024||-0.82||115990000|17.049999237061|1|2024-08-22|15/06/2024|0.02|-0.84|102020000|92010000|12.470000267029|1
2024-11-03 02:03:34|10383|1153002|VIVA3|5.81B|5810000000|24.74|3188995|-5.92|22|2024-11-07|15/09/2024||0.36||555710000|24.739999771118|1|2024-08-08|15/06/2024|0.8932|0.5643|656320000|643140000|24.549999237061|1
2024-11-03 02:03:46|10384|37900|NEUP|3.61B|3610000000|806|537|11.79|36|2024-11-19|15/09/2024||||3140000000|806|1|2024-08-29|15/06/2024|||3040000000|3060000000|850|1
2024-11-03 02:03:56|10385|8578|2038|7.02B|7020000000|0.89|5708211|50.85|32|2024-11-27|15/09/2024|||||0.88999998569489|1|2024-08-09|15/06/2024|||||0.75|1
2024-11-03 02:04:06|10386|18246|JUBA|200.16B|200160000000|1262.6|660521|219.89|46|2025-01-31|15/12/2024||4.50||17193000000|1262.5999755859|1|2024-10-25|15/09/2024|7.1|4.9|17520000000|18080000000|1108.0500488281|1
2024-11-03 02:04:17|10387|103648|5469|27.02B|27020000000|55.9|2728429|2.19|33|2024-10-29|15/09/2024|||||57.200000762939|1|2024-08-02|15/06/2024|||||51.799999237061|1
2024-11-03 02:04:28|10388|43898|020560|734.44B|734440000000|9870|86718|-2.47|45|2024-11-11|15/09/2024||584.00||2053000000000|9870|1|2024-08-14|15/06/2024||-257.00||1845000000000|9540|1
2024-11-03 02:04:36|10389|1137427|293780|193.14B|193140000000|7810|283482|-1.01|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2024-11-03 02:04:45|10390|18353|REXP|77.37B|77370000000|262.05|523976|-40.14|33|2024-11-12|15/09/2024|||||262.04998779297|1|2024-08-14|15/06/2024|||||294.60000610352|1
2024-11-03 02:04:58|10391|13799|ENAE|5.9B|5900000000|11.14|329007|46.77|45|2024-11-22|15/09/2024||||7990000000|11.140000343323|1|2024-09-11|15/06/2024|||7760000000|7750000000|10.829999923706|1
2024-11-03 02:05:09|10392|103649|5471|7.87B|7870000000|46.9|362843|-3.2|42|2024-11-08|15/09/2024|||||46.900001525879|1|2024-08-01|15/06/2024|||||48.099998474121|1
2024-11-03 02:05:17|10393|41377|STHHF|1.27M|1270000|0.0003|10000|0|22|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1
2024-11-03 02:05:27|10394|103751|8163|13.51B|13510000000|48.6|604133|9.09|33|2024-11-01|15/09/2024||1.06||6480000000|48.599998474121|1|2024-08-07|15/06/2024|0.88|0.88|5960000000|5960000000|49.299999237061|1
2024-11-03 02:05:38|10395|41447|ENTEL|945.01B|945010000000|3129|206806|-1.27|44|2025-01-29|15/12/2024||140.25||747000000000|3129|1|2024-11-04|15/09/2024||91.91||667200000000|3129|1
2024-11-03 02:05:47|10396|18106|EDEL|107.76B|107760000000|113.4|10465418|88.22|33|2024-10-29|15/09/2024|||||108.81999969482|1|2024-08-02|15/06/2024|||||68.569999694824|1
2024-11-03 02:05:57|10397|103591|3705|15.34B|15340000000|57.6|624497|29.15|31|2024-11-27|15/09/2024|||||57.599998474121|1|2024-08-08|15/06/2024|||||51.099998474121|1
2024-11-03 02:06:06|10398|950031|AVNT|80.6B|80600000000|591.45|877110|45.23|32|2024-11-08|15/09/2024|||||591.45001220703|1|2024-08-05|15/06/2024|9.4|8.6|15060000000|16100000000|700.25|1
2024-11-03 02:06:16|10399|103139|1718|10.48B|10480000000|7.81|3631239|-3.22|31|2024-11-04|15/09/2024|||||7.8099999427795|1|2024-08-09|15/06/2024|||||8.170000076294|1
2024-11-03 02:06:25|10400|102054|TXTP|1.53B|1530000000|59.3|57771|-50|33|2024-11-19|15/09/2024||||85550000|59.299999237061|1|2024-08-23|15/06/2024|||86800000|87650000|83.400001525879|1
2024-11-03 02:06:33|10401|1088207|TCPI|35.63T|35630000000000|7125|9357085|-14.16|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2024-11-03 02:06:43|10402|18596|ALOS3|11.5B|11500000000|21.56|4302685|0.12|42|2024-11-13|15/09/2024||0.2633||629430000|21.559999465942|1|2024-08-13|15/06/2024|0.3413|0.42|624410000|627780000|22.952360153198|1
2024-11-03 02:06:54|10403|1055134|SAPR11|7.87B|7870000000|26.19|1127291|19.73|32|2025-02-06|15/12/2024||1.01||1710000000|26.190000534058|1|2024-11-07|15/09/2024||0.8593||1650000000|26.190000534058|1
2024-11-03 02:07:03|10404|103369|2520|25.55B|25550000000|47.1|6583542|34.19|35|2024-11-07|15/09/2024||1.03||5460000000|47.099998474121|1|2024-08-02|15/06/2024||2.54||9050000000|61.799999237061|1
2024-11-03 02:07:18|10405|103704|6214|33.87B|33869999999.999996|135|1164751|33|32|2024-11-04|15/09/2024|||||135|1|2024-08-16|15/06/2024|||||117|1
2024-11-03 02:07:24|10406|1115822|0059|143.59M|143590000|0.017|11293617|0|0||
2024-11-03 02:07:34|10407|102432|BLAND|10.59B|10590000000|0.61|10214797|-14.08|31|2024-11-11|15/09/2024|||||0.61000001430511|1|2024-08-14|15/06/2024|||||0.52999997138977|1
2024-11-03 02:07:44|10408|41673|SWAY|24.63B|24630000000|4.36|17957644|133.16|33|2024-11-21|15/09/2024|||||4.3600001335144|1|2024-08-28|15/06/2024|0.0346||1580000000|1580000000|4.0799999237061|1
2024-11-03 02:07:53|10409|103353|2489|14.35B|14350000000|21.1|14617324|79.57|33|2024-11-08|15/09/2024|||||21.10000038147|1|2024-08-12|15/06/2024|||||21.64999961853|1
2024-11-03 02:08:02|10410|1017276|ADMr|549.33M|549330000|2.37|293012|15.33|29|2024-12-05|15/09/2024|||||2.3699998855591|1|2024-09-25|15/06/2024|||115600000||2.289999961853|1
2024-11-03 02:08:09|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
2024-11-03 02:08:20|10412|43355|025860|308.31B|308310000000|6430|129219|-11.19|40|2024-11-14|15/09/2024|||||6430|1|2024-08-14|15/06/2024|||||6790|1
2024-11-03 02:08:29|10413|103084|1513|79.3B|79300000000|160.5|11013323|63.28|33|2024-11-06|15/09/2024||2.15||6810000000|160.5|1|2024-08-07|15/06/2024|1.82|1.8|6130000000|6130000000|155|1
2024-11-03 02:08:39|10414|13198|MERS|3.05B|3050000000|14.8|111455|12.63|37|2024-10-28|15/09/2024|||||14.619999885559|1|2024-08-05|15/06/2024|||||14.409999847412|1
2024-11-03 02:08:48|10415|1118184|1896|8.8B|8800000000|7.64|5723542|-21.16|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2024-11-03 02:09:00|10416|11304|NREK|155.83M|155830000|0.078|3402035|-99.87|36|2024-11-14|15/09/2024|||||0.07779999822378|1|2024-08-07|15/06/2024|||||75.900001525879|1
2024-11-03 02:09:15|10417|103391|2607|33.67B|33670000000|31.55|1267372|2.94|31|2024-11-04|15/09/2024|||||31.549999237061|1|2024-08-12|15/06/2024|||||30.64999961853|1
2024-11-03 02:09:24|10418|1012575|5306|16.82B|16820000000|133.5|251032|7.23|33|2024-11-08|15/09/2024||2.28||1420000000|133.5|1|2024-08-09|15/06/2024|2.08|2.08|1360000000|1360000000|139|1
2024-11-03 02:09:34|10419|41472|PARAUCO|1.43T|1430000000000|1578.9|663712|31.23|40|2025-01-23|15/12/2024||35||89180000000|1578.9000244141|1|2024-10-24|15/09/2024|27.2|26.32|76200000000|75360000000|1600|1
2024-11-03 02:09:45|10420|43369|001440|2.12T|2120000000000|11420|1650845|7.07|45|2024-10-28|15/09/2024|||933000000000|933000000000|11640|1|2024-07-30|15/06/2024|||864000000000|900000000000|13810|1
2024-11-03 02:09:52|10421|980663|NYVKt|408.26M|408260000|0.266|1|16.67|0||
2024-11-03 02:09:58|10422|987132|2768|1.16B|1160000000|0.17|37562000|-1.73|4|2018-04-16|15/12/2017|0.35||4040000000||14.300000190735|1|2017-09-21|15/06/2017|0.27||2910000000||5.5300002098083|1
2024-11-03 02:10:03|10423|1153251|6855|13.68B|13680000000|44.15|2160460|69.48|0||
2024-11-03 02:10:15|10424|946746|CIEA|190.21B|190210000000|501.05|269758|4.02|37|2025-02-19|15/12/2024||||21440000000|501.04998779297|1|2024-10-24|15/09/2024|5.1|5.1|21350000000|21350000000|514|1
2024-11-03 02:10:24|10425|102518|GFPT|13.92B|13920000000|11.1|3165078|7.77|33|2024-11-07|15/09/2024||0.3267||4920000000|11.10000038147|1|2024-08-13|15/06/2024|0.465|0.426|4840000000|4840000000|12.5|1
2024-11-03 02:10:32|10426|994404|1357|12.02B|12020000000|2.65|42261847|-23.19|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2024-11-03 02:10:41|10427|102398|AEONTS|34.13B|34130000000.000004|136.5|367822|-12.22|33|2025-01-08|15/11/2024||2.88|||136.5|1|2024-10-07|15/08/2024|3.29|3.29|5160000000|5160000000|138|1
2024-11-03 02:10:50|10428|18058|CNFH|116.72B|116720000000|876.05|685043|13.47|34|2025-01-27|15/12/2024||16.59||3460000000|876.04998779297|1|2024-10-22|15/09/2024|15.9|16.05|3470000000|3470000000|859.45001220703|1
2024-11-03 02:10:59|10429|979236|034830|223.85B|223850000000|1039|250965|-11.04|33|2024-11-25|15/09/2024|||||1039|1|2024-08-14|15/06/2024|||||1020|1
2024-11-03 02:11:06|10430|1166735|FLOT|91.59B|91590000000|89.5|5379891|-25.52|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
2024-11-03 02:11:14|10431|1160905|NY1J|34.25B|34250000000|3801|795541|-1.48|0||
2024-11-03 02:11:23|10432|102388|CNPF|148.77B|148770000000|42|1492986|53.23|33|2024-11-04|15/09/2024||0.4632|||42|1|2024-08-07|15/06/2024|0.5345|0.5345|19590000000|19590000000|33.099998474121|1
2024-11-03 02:11:29|10433|980607|JASt|684.97M|684970000|0.075|1|40.19|0||
2024-11-03 02:11:40|10434|103460|2913|16.83B|16829999999.999998|21.3|2437089|2.4|32|2024-11-06|15/09/2024|||||21.299999237061|1|2024-08-08|15/06/2024|||||20.700000762939|1
2024-11-03 02:11:47|10435|1174284|TGAJ|16.94B|16940000000.000002|12615|405693|-23.94|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2024-11-03 02:11:57|10436|1056020|SIPR|9.66B|9660000000|1.42|27758409|130.89|31|2024-11-27|15/09/2024|||||1.4199999570847|1|2024-08-22|15/06/2024|0.023|0.02|1200000000|1200000000|1.3799999952316|1
2024-11-03 02:12:07|10437|102593|MAJOR|11.43B|11430000000|14.5|1820271|-8.23|33|2024-11-08|15/09/2024||0.06||1640000000|14.5|1|2024-08-09|15/06/2024|0.28|0.1625|2030000000|2000000000|13.60000038147|1
2024-11-03 02:12:16|10438|980083|215200|472.19B|472190000000|43100|32137|-31.48|31|2024-11-06|15/09/2024||||255600000000|43100|1|2024-08-14|15/06/2024|||214400000000|214400000000|47900|1
2024-11-03 02:12:28|10439|103582|3673|17.2B|17200000000|42.3|6024085|29.16|43|2025-02-20|15/12/2024||-0.57||15420000000|42.299999237061|1|2024-11-07|15/09/2024||0.4||18440000000|42.299999237061|1
2024-11-03 02:12:33|10440|980662|NYVJt|869.14M|869140000|0.05|1|20.48|0||
2024-11-03 02:12:40|10441|980717|TASCt|817.87M|817870000|0.5|1|-0.99|0||
2024-11-03 02:12:49|10442|1012200|3260|25.41B|25410000000|86.1|77604|-14.33|34|2025-02-26|15/12/2024||2.06||9790000000|86.099998474121|1|2024-11-12|15/09/2024||2.45||9950000000|86.099998474121|1
2024-11-03 02:12:58|10443|979825|100120|220.37B|220370000000|24000|6164|-17.1|34|2025-02-26|15/12/2024||||66430000000|24000|1|2024-11-13|15/09/2024||||58480000000|24000|1
2024-11-03 02:13:09|10444|103622|4935|9.76B|9760000000|75.7|917032|57.22|34|2025-02-26|15/12/2024||0.78||1570000000|75.699996948242|1|2024-11-05|15/09/2024||1.33||1930000000|75.699996948242|1
2024-11-03 02:13:20|10445|41681|BIMB|6.12B|6120000000|2.7|1966816|25.58|33|2024-11-27|15/09/2024|||||2.7000000476837|1|2024-08-26|15/06/2024|0.061|0.06|601000000||2.75|1
2024-11-03 02:13:30|10446|103238|2328|19.98B|19980000000|38.55|1555486|11.42|31|2024-11-07|15/09/2024|||||38.549999237061|1|2024-08-20|15/06/2024|||||35.25|1
2024-11-03 02:13:40|10447|1012605|5425|15.87B|15870000000|64.1|56413|-20.07|33|2024-11-07|15/09/2024||1.37||4260000000|64.099998474121|1|2024-08-09|15/06/2024||0.88||4000000000|58.799999237061|1
2024-11-03 02:13:49|10448|49965|0119|6.53B|6530000000|1.71|13281447|6.88|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2024-11-03 02:14:00|10449|41610|SPOR|2.09B|2089999999.9999998|1.55|485569|7.55|51|2024-11-20|15/09/2024|||||1.5499999523163|1|2024-08-23|15/06/2024|0.0501||1650000000||1.6000000238419|1
2024-11-03 02:14:08|10450|1156757|UWCB|2.51B|2510000000|2.28|2185766|-37.36|24|2024-12-17|15/10/2024|||||2.2799999713898|1|2024-09-24|15/07/2024|0.002||76050000|76100000|2.1300001144409|1
2024-11-03 02:14:17|10451|103217|2206|55.45B|55450000000|70|1808374|0.29|31|2024-11-27|15/09/2024|||||70|1|2024-08-13|15/06/2024|||||74.400001525879|1
2024-11-03 02:14:27|10452|18144|GESC|183.22B|183220000000|1284.15|569721|62.82|45|2024-11-04|15/09/2024|||||1284.1500244141|1|2024-08-01|15/06/2024|53.95||15540000000|16600000000|1387.6500244141|1
2024-11-03 02:14:34|10453|1165978|ROUT|96.87B|96870000000|1538.5|132468|-1.17|19|2025-01-23|15/12/2024||14.75||10822000000|1538.5|1|2024-10-21|15/09/2024|16.1|13.73|11130000000|11520000000|1550.9499511719|1
2024-11-03 02:14:46|10454|49979|0410|3.85B|3850000000|0.74|4833492|-12.94|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2024-11-03 02:14:55|10455|49971|0272|5.78B|5780000000|0.72|17382514|2.86|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2024-11-03 02:15:05|10456|102992|1215|28.68B|28680000000|97.3|396307|5.19|32|2024-11-06|15/09/2024||2.29||7670000000|97.300003051758|1|2024-08-07|15/06/2024||1.99||7860000000|97.099998474121|1
2024-11-03 02:15:16|10457|43798|009450|1.25T|1250000000000|86500|95519|74.92|33|2024-11-13|15/09/2024||||327100000000|86500|1|2024-08-14|15/06/2024|||308000000000|307600000000|66900|1
2024-11-03 02:15:24|10458|969072|1282|197.74M|197740000|0.125|2682704|-11.35|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
2024-11-03 02:15:34|10459|49977|0363|12.94B|12940000000|11.9|1426944|21.18|33|2024-11-27|15/09/2024|||||11.89999961853|1|2024-08-29|15/06/2024|||||11.579999923706|1
2024-11-03 02:15:43|10460|979222|033290|119.59B|119590000000|2240|337934|-64.22|32|2024-11-13|15/09/2024|||||2240|1|2024-08-14|15/06/2024|||||2280|1
2024-11-03 02:15:52|10461|44104|170900|676.93B|676930000000|75400|42570|33.75|42|2024-11-01|15/09/2024||1145|171100000000|170510000000|76800|1|2024-08-14|15/06/2024||1267|157700000000|157700000000|68500|1
2024-11-03 02:16:03|10462|12875|HRHO|30.56B|30560000000|22.14|8016265|30.24|45|2024-11-13|15/09/2024|||||22.139999389648|1|2024-08-14|15/06/2024|||||19.5|1
2024-11-03 02:16:15|10463|100080|1070|14.02B|14020000000|5.56|7974848|100.72|43|2024-11-20|15/09/2024|||||5.5599999427795|1|2024-08-23|15/06/2024|||||4.6799998283386|1
2024-11-03 02:16:24|10464|50122|ARLJ|6.6B|6600000000|17181|109200|14.62|32|2024-11-18|15/09/2024||||8435000000|17181|1|2024-08-28|15/06/2024|||||17400|1
2024-11-03 02:16:33|10465|958363|214320|808B|808000000000|20200|35092|-6.81|34|2025-02-04|15/12/2024||569.75||649740000000|20200|1|2024-11-13|15/09/2024||812.25||537880000000|20200|1
2024-11-03 02:16:43|10466|1114561|1860|2.87B|2870000000|1.9|7659133|-39.3|19|2024-11-13|15/09/2024|||||1.8999999761581|1|2024-08-23|15/06/2024|||||1.6399999856949|1
2024-11-03 02:16:53|10467|18204|ICMN|112.62B|112620000000|363.4|1508983|74.8|46|2025-02-07|15/12/2024||-1.20||11100000000|363.39999389648|1|2024-11-08|15/09/2024||||10230000000|363.39999389648|1
2024-11-03 02:17:02|10468|990234|0357|4.29B|4290000000|9.06|1981439|26.54|21|2024-11-27|15/09/2024|||||9.0600004196167|1|2024-08-23|15/06/2024||0.08|||7.1799998283386|1
2024-11-03 02:17:16|10469|1053087|LOMA|1.06B|1060000000|9.08|481094|49.34|31|2025-03-05|15/12/2024||-0.1112||243460000|9.079999923706|1|2024-11-06|15/09/2024||-0.3395||197000000|9.079999923706|1
2024-11-03 02:17:27|10470|18392|SOBH|171.17B|171170000000|1600.45|217889|114.23|45|2024-11-08|15/09/2024||8.53||9520000000|1600.4499511719|1|2024-08-08|15/06/2024|0.6|0.6|6400000000|6400000000|1715.0999755859|1
2024-11-03 02:17:35|10471|1064345|ATRD|221.46B|221460000000|444.9|1572406|69.49|29|2024-10-23|15/09/2024|1.9|1.7|10860000000|10720000000|405.20001220703|1|2024-07-31|15/06/2024|1.5|1.5|10020000000|10020000000|348.04998779297|1
2024-11-03 02:17:43|10472|1128957|SBFG3|3.33B|3330000000|13.64|1861230|71.75|27|2024-11-11|15/09/2024||0.4165||1770000000|13.640000343323|1|2024-07-26|15/06/2024|0.3202|0.32|1710000000|1700000000|13.229999542236|1
2024-11-03 02:17:49|10473|955768|094800|420.54B|420540000000|4530|51247|14.68|0||
2024-11-03 02:17:59|10474|103283|2392|29.2B|29200000000|63.1|5440808|62.63|33|2024-11-13|15/09/2024||1.21||27955000000|63.099998474121|1|2024-08-09|15/06/2024||1.16||22924000000|63.700000762939|1
2024-11-03 02:18:10|10475|13205|GWCS|1.92B|1920000000|3.27|590482|2.35|34|2025-01-28|15/12/2024|||||3.2699999809265|1|2024-10-22|15/09/2024|0.08|0.081|443080000|443160000|3.4800000190735|1
2024-11-03 02:18:19|10476|992665|6443|11.61B|11610000000|22.65|3756711|-20.39|33|2024-11-06|15/09/2024||0.375||2370000000|22.64999961853|1|2024-08-07|15/06/2024|0.06|0.52|1930000000|1760000000|22.950000762939|1
2024-11-03 02:18:30|10477|943505|1666|6.65B|6650000000|5.19|1612457|-13.79|24|2024-11-04|15/09/2024|||||5.1900000572205|1|2024-08-30|15/06/2024|||1830000000||4.9400000572205|1
2024-11-03 02:18:39|10478|100271|NBCC|269.92B|269920000000.00003|99.97|31679281|123.81|33|2024-11-13|15/09/2024||||25330000000|99.970001220703|1|2024-08-13|15/06/2024|0.3667|0.4|16270000000|18000000000|121.18672943115|1
2024-11-03 02:18:50|10479|39872|EQUN|70.72B|70720000000|111.12|6299001|43.38|45|2024-10-23|15/09/2024|||690000000|690000000|113.93000030518|1|2024-08-14|15/06/2024|||690000000|690000000|132.27000427246|1
2024-11-03 02:18:58|10480|1056455|ICLK|33.77M|33770000|3.33|25275|45.41|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
2024-11-03 02:19:08|10481|943532|3836|792.86M|792860000|0.52|845381|-22.39|21|2024-11-27|15/09/2024|||||0.51999998092651|1|2024-08-27|15/06/2024|||||0.39500001072884|1
2024-11-03 02:19:19|10482|1073767|GMMP|62.78B|62780000000|1394.1|230696|-21.26|33|2025-01-30|15/12/2024|||||1394.0999755859|1|2024-11-07|15/09/2024|||||1394.0999755859|1
2024-11-03 02:19:30|10483|18727|MDIA3|8.55B|8550000000.000001|25.5|872726|-22.41|45|2024-11-08|15/09/2024||0.63||2580000000|25.5|1|2024-08-09|15/06/2024|0.679|0.56|2630000000|2630000000|29.054859161377|1
2024-11-03 02:19:39|10484|103683|6153|11.66B|11660000000|19.55|1835706|-6.01|33|2024-10-29|15/09/2024|||||20.35000038147|1|2024-07-31|15/06/2024|||||22.35000038147|1
2024-11-03 02:19:50|10485|1012973|8358|15.33B|15330000000|60.7|31626|0.33|32|2025-02-21|15/12/2024||1.1||2280000000|60.700000762939|1|2024-11-08|15/09/2024||0.92||1850000000|60.700000762939|1
2024-11-03 02:19:59|10486|103011|1305|9.44B|9440000000|16.25|1235823|-26.97|33|2024-11-04|15/09/2024||0.0767||2870000000|16.25|1|2024-07-31|15/06/2024|0.16|0.16|3080000000|3080000000|17.799999237061|1
2024-11-03 02:20:08|10487|1012878|6589|28.06B|28060000000|91.8|58286|-11.3|34|2025-02-26|15/12/2024||0.55||459000000|91.800003051758|1|2024-11-27|15/09/2024||-0.935||248000000|91.800003051758|1
2024-11-03 02:20:19|10488|103658|5534|26.48B|26480000000|91.2|2010262|24.25|36|2024-11-07|15/09/2024||4.03||6000000000|91.199996948242|1|2024-08-14|15/06/2024|1.25|1.25|2160000000|2160000000|126.5|1
2024-11-03 02:20:30|10489|103727|6412|51.1B|51100000000|127.5|854976|6.69|33|2024-11-04|15/09/2024||2.4||10190000000|127.5|1|2024-07-31|15/06/2024|2.28|1.96|8900000000|8900000000|134.5|1
2024-11-03 02:20:39|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
2024-11-03 02:20:49|10491|103015|1310|6.44B|6440000000|12.2|768237|-22.54|32|2024-11-27|15/09/2024|||||12.199999809265|1|2024-08-07|15/06/2024|||||12.60000038147|1
2024-11-03 02:20:57|10492|943574|3613|6.96B|6960000000|8.32|1984518|-30.67|33|2024-11-04|15/09/2024|||||8.3199996948242|1|2024-08-30|15/06/2024|||||8.4399995803833|1
2024-11-03 02:21:05|10493|50212|BTNJ|7.51B|7510000000|938|823853|21.66|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2024-11-03 02:21:13|10494|946370|1381|10.69B|10690000000|4.38|3546853|15.87|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
2024-11-03 02:21:22|10495|950127|BERA|2.47B|2470000000|2.11|3012145|-10.45|33|2024-12-10|15/10/2024|||||2.1099998950958|1|2024-09-11|15/07/2024|0.06|0.06|846200000|846150000|2.4000000953674|1
2024-11-03 02:21:31|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
2024-11-03 02:21:47|10497|50048|0861|4.7B|4700000000|2.81|5484175|25.45|40|2024-11-26|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||3.1600000858307|1
2024-11-03 02:21:57|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
2024-11-03 02:22:04|10499|1031125|6069|6.84B|6840000000|6.92|3039415|38.4|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
2024-11-03 02:22:14|10500|979322|039840|244.05B|244050000000|16290|67925|-32.12|34|2025-02-26|15/12/2024||747.48||31250000000|16290|1|2024-11-11|15/09/2024||605.78||27200000000|16290|1
2024-11-03 02:22:23|10501|41608|MBSB|6.08B|6080000000|0.74|7857448|1.37|33|2024-11-21|15/09/2024|||||0.74000000953674|1|2024-08-28|15/06/2024|0.007||435900000||0.83999997377396|1
2024-11-03 02:22:33|10502|102180|COSCO|38.41B|38410000000|5.43|836166|17.79|31|2024-11-15|15/09/2024|||||5.4299998283386|1|2024-08-12|15/06/2024|||||4.6999998092651|1
2024-11-03 02:22:42|10503|41402|AGUASA|1.64T|1640000000000|274.64|5337873|2.5|36|2024-11-21|15/09/2024||3.34||144580000000|274.64001464844|1|2024-08-22|15/06/2024|3.53|3.84|150550000000|161270000000|277|1
2024-11-03 02:22:53|10504|102472|CKP|29.75B|29750000000|3.66|10074757|14.38|33|2024-11-07|15/09/2024||0.2||2590000000|3.6600000858307|1|2024-08-13|15/06/2024|0.01|0.01|2470000000|2470000000|3.7200000286102|1
2024-11-03 02:23:03|10505|1013385|MAVI|30.21B|30210000000|76.05|3212862|50.41|31|2024-12-03|15/10/2024|||||76.050003051758|1|2024-09-17|15/07/2024|||7430000000||91|1
2024-11-03 02:23:13|10506|992988|3306|7.54B|7540000000|14.82|1309812|49.51|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2024-11-03 02:23:22|10507|41612|DRBM|2.09B|2089999999.9999998|1.08|1664161|-22.86|35|2024-11-21|15/09/2024|||||1.0800000429153|1|2024-08-28|15/06/2024|-0.3||3760000000||1.2699999809265|1
2024-11-03 02:23:30|10508|1156660|BLDN|2.58B|2580000000|1.36|7020279|12.86|18|2024-10-27|15/09/2024|0.025|0.025|264400000|264400000|1.3300000429153|1|2024-05-06|15/03/2024||0.03||304630000|1.335000038147|1
2024-11-03 02:23:38|10509|1129402|1873|1.98B|1980000000|0.93|3834911|-26.77|0||
2024-11-03 02:23:46|10510|1089331|1765|1.32B|1320000000|0.16|28599776|-64.44|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2024-11-03 02:23:56|10511|104150|EGCH|163.45B|163450000000|304.58|551361|11.21|32|2024-11-04|15/09/2024|||||304.57998657227|1|2024-08-13|15/06/2024|4.18||||331.10000610352|1
2024-11-03 02:24:07|10512|100044|0697|7.5B|7500000000|1.03|3324393|-23.13|33|2024-11-01|15/09/2024|||||1.039999961853|1|2024-08-23|15/06/2024|||||1.289999961853|1
2024-11-03 02:24:16|10513|100022|0308|5.65B|5650000000|1.02|5767973|-27.66|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
2024-11-03 02:24:26|10514|102234|FGEN|64.81B|64810000000|18.02|541048|-1.53|30|2024-11-14|15/09/2024|||||18.020000457764|1|2024-08-12|15/06/2024|||682000000||16.579999923706|1
2024-11-03 02:24:37|10515|103367|2515|16.99B|16989999999.999998|11.1|13810856|-5.93|31|2024-11-11|15/09/2024|||||11.10000038147|1|2024-08-09|15/06/2024|||||14.10000038147|1
2024-11-03 02:24:44|10516|50100|WBOJ|11.28B|11280000000|21408|147539|72.78|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2024-11-03 02:24:52|10517|990901|2362|7.5B|7500000000|0.6|22330481|27.66|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2024-11-03 02:24:59|10518|1153343|0302|2.25B|2250000000|0.76|15485232|-45.32|0||
2024-11-03 02:25:09|10519|102738|SGP|13.05B|13050000000|7.1|330876|-14.46|31|2024-11-05|15/09/2024|||||7.0999999046326|1|2024-08-09|15/06/2024|||||6.8499999046326|1
2024-11-03 02:25:18|10520|103374|2534|12.39B|12390000000|26.2|1411662|42.39|32|2024-11-11|15/09/2024|||||26.200000762939|1|2024-08-14|15/06/2024|||||26.549999237061|1
2024-11-03 02:25:29|10521|979723|086390|209.02B|209020000000|10280|268796|-10.22|33|2024-11-13|15/09/2024|||||10280|1|2024-08-14|15/06/2024|||||10410|1
2024-11-03 02:25:37|10522|1013402|ERIS|183.35B|183350000000|1347.15|285373|54.31|32|2025-02-13|15/12/2024||10.30||8020000000|1347.1500244141|1|2024-10-25|15/09/2024|6.7|7.2|7410000000|7410000000|1283.8000488281|1
2024-11-03 02:25:48|10523|18623|BRSR6|4.82B|4820000000|11.2|1119495|3.65|46|2025-02-18|15/12/2024||0.6938||2360000000|11.199999809265|1|2024-11-12|15/09/2024||0.596||2290000000|11.199999809265|1
2024-11-03 02:25:57|10524|950510|TAKA|3.31B|3310000000|3.95|944752|7.05|33|2024-11-20|15/09/2024|||||3.9500000476837|1|2024-08-30|15/06/2024|0.1119||862500000||3.8499999046326|1
2024-11-03 02:26:06|10525|18155|GRPH|103.76B|103760000000|530.85|1426097|15.6|33|2024-11-07|15/09/2024||||6902000000|530.84997558594|1|2024-08-06|15/06/2024|12.1||7280000000|7280000000|486.64999389648|1
2024-11-03 02:26:16|10526|39900|RAID|55.03B|55030000000|163.65|2432266|5.48|32|2024-11-06|15/09/2024|||||163.64999389648|1|2024-08-06|15/03/2024|||||161.4700012207|1
2024-11-03 02:26:26|10527|1167986|009900|702.58B|702580000000|13390|132039|-18.1|18|2024-11-20|15/09/2024||||392600000000|13390|1|2024-08-09|15/06/2024|||434400000000|434400000000|11340|1
2024-11-03 02:26:35|10528|44010|082640|951.27B|951270000000|6100|409644|37.23|40|2024-11-13|15/09/2024||||1105000000000|6100|1|2024-08-12|15/06/2024||||1008000000000|8830|1
2024-11-03 02:26:46|10529|103554|3532|47.71B|47710000000|123|486488|-21.41|32|2025-03-05|15/12/2024||1.5||3580000000|123|1|2024-11-06|15/09/2024||1.27||3450000000|123|1
2024-11-03 02:26:57|10530|103740|8070|38.82B|38820000000|56.9|11230890|85.64|33|2024-11-05|15/09/2024|||||56.900001525879|1|2024-08-06|15/06/2024|||||41.400001525879|1
2024-11-03 02:27:10|10531|1012345|4105|18.23B|18230000000|73.3|9070|-12|33|2024-11-04|15/09/2024||1.32||1460000000|73.300003051758|1|2024-08-02|15/06/2024|1.05|1.29|1410000000|1370000000|74.599998474121|1
2024-11-03 02:27:20|10532|1012169|3152|11.59B|11590000000|168|4399|-21.86|33|2024-11-27|15/09/2024|||||168|1|2024-08-28|15/06/2024|||||170|1
2024-11-03 02:27:29|10533|102314|SCC|138.14B|138140000000|32.5|1699423|19.15|34|2024-10-29|15/09/2024|||||32.150001525879|1|2024-08-01|15/06/2024|||19680000000||33.450000762939|1
2024-11-03 02:27:39|10534|18766|RAPT4|3.27B|3270000000|10.4|2771348|-6.79|45|2024-11-07|15/09/2024||0.4344||3170000000|10.39999961853|1|2024-08-07|15/06/2024|0.265|0.26|2980000000|2980000000|10.5|1
2024-11-03 02:27:58|10535|43661|003530|749.3B|749300000000|3370|1555180|37.83|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2024-11-03 02:28:05|10536|961692|SSSJ|7.24B|7240000000|1520|535164|26.04|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2024-11-03 02:28:15|10537|19483|||||||43|2024-11-04|15/09/2024|||||20.299999237061|1|2024-09-20|15/06/2024|||2440000000|2440000000|24.260000228882|1
2024-11-03 02:28:25|10538|1010642|267260|11.61T|11610000000000|322500|426021|323.23|32|2024-10-25|15/09/2024|3230.8|3345.67|788850000000|788830000000|342000|1|2024-08-14|15/06/2024|4479.43|4479|917000000000|916960000000|276500|1
2024-11-03 02:28:37|10539|18652|CSMG3|8.83B|8830000000|23.29|1356427|59.87|44|2025-02-26|15/12/2024||0.989||2080000000|23.290000915527|1|2024-11-04|15/09/2024||0.9507||1870000000|23.290000915527|1
2024-11-03 02:28:48|10540|19386|EKGYO|37.43B|37430000000|9.85|182227076|49.7|45|2024-11-05|15/09/2024|||||9.8500003814697|1|2024-09-02|15/06/2024|||||11.680000305176|1
2024-11-03 02:28:56|10541|1164167|LJQQ3|534.5M|534500000|2.74|4010805|-36.96|23|2024-11-11|15/09/2024||||747000000|2.7400000095367|1|2024-08-12|15/06/2024|||737000000|641000000|4.3800001144409|1
2024-11-03 02:29:07|10542|50696|DRDJ|18.21B|18210000000|2150|1461828|33.71|32|2024-10-17|15/09/2024|||||1911|1|2024-08-21|15/06/2024|||||1807|1
2024-11-03 02:29:17|10543|1012926|8076|9.47B|9470000000|32.4|140784|-1.22|33|2024-11-08|15/09/2024|||||32.400001525879|1|2024-08-08|15/06/2024|||||31.799999237061|1
2024-11-03 02:29:27|10544|40456|PGSUS|114.4B|114400000000|228.8|6894979|56.53|42|2024-11-06|15/09/2024||||39470000000|228.80000305176|1|2024-08-12|15/06/2024|||26570000000|27270000000|232|1
2024-11-03 02:29:44|10545|1090470|CRDE|158.59B|158590000000|997.9|22087|-40.43|32|2025-01-31|15/12/2024||13.34||9700000000|997.90002441406|1|2024-10-25|15/09/2024|11.82|20.5|9690000000|9690000000|984.79998779297|1
2024-11-03 02:29:53|10546|1159369|344820|621.79B|621790000000|39000|14995|-4.88|19|2024-11-11|15/09/2024||||452300000000|39000|1|2024-08-07|15/06/2024|||514300000000|453300000000|40400|1
2024-11-03 02:30:02|10547|943699|EPG|13.16B|13160000000|4.7|4865327|-28.24|33|2024-11-07|15/09/2024|||||4.6999998092651|1|2024-08-14|15/06/2024|0.091|0.10|3590000000|3003000000|3.7999999523163|1
2024-11-03 02:30:21|10548|102671|PTG|16.03B|16030000000.000002|9.6|5461067|10.98|33|2024-11-11|15/09/2024||0.05||50130000000|9.6000003814697|1|2024-08-09|15/06/2024|0.28|0.25|57780000000|57810000000|8|1
2024-11-03 02:30:34|10549|50039|0658|1.77B|1770000000|1.08|941929|-45.73|30|2024-11-27|15/09/2024|||||1.0800000429153|1|2024-08-28|15/06/2024|||||1.0599999427795|1
2024-11-03 02:30:45|10550|100069|0906|7.56B|7560000000|6.79|1081257|8.64|23|2024-11-27|15/09/2024|||||6.789999961853|1|2024-08-13|15/06/2024|||||6.9299998283386|1
2024-11-03 02:30:55|10551|27134|HERDEZ|16.8B|16800000000|52.03|53111|27|40|2025-02-26|15/12/2024||1.1|||52.029998779297|1|2024-11-04|15/09/2024||0.97||9490000000|52.029998779297|1
2024-11-03 02:31:04|10552|1072979|BTBT|525.68M|525679999.99999994|3.56|10205678|53.45|27|2024-12-18|15/09/2024||-0.0175||25310000|3.5599999427795|1|2024-08-19|15/06/2024|-0.09|-0.03|29000000|26090000|2.9400000572205|1
2024-11-03 02:31:13|10553|103219|2208|22.5B|22500000000|17.65|3934575|-13.9|32|2024-11-08|15/09/2024||-0.28||4190000000|17.64999961853|1|2024-07-23|15/06/2024||-0.36||4170000000|17|1
2024-11-03 02:31:25|10554|103654|5522|54.09B|54090000000|69.2|1491036|15.53|34|2024-11-04|15/09/2024||1.41||6580000000|69.199996948242|1|2024-08-08|15/06/2024|1.33|1.2|5350000000|5560000000|76.599998474121|1
2024-11-03 02:31:35|10555|1012748|6244|9.85B|9850000000|25.45|55323|-9.59|33|2024-11-05|15/09/2024||0.3||1340000000|25.450000762939|1|2024-08-01|15/06/2024||0.17||991000000|28.700000762939|1
2024-11-03 02:31:46|10556|103437|2867|37.69B|37690000000|6.98|17990244|37.54|32|2025-01-15|15/12/2024|||||6.9800000190735|1|2024-11-04|15/09/2024|||||6.9800000190735|1
2024-11-03 02:31:56|10557|103021|1319|64.18B|64180000000.00001|108.5|3881398|43.14|33|2024-11-04|15/09/2024||1.47||6280000000|108.5|1|2024-08-08|15/06/2024|1.76|1.76|6190000000|6190000000|90|1
2024-11-03 02:32:06|10558|947157|AEGS|283.66B|283660000000|808.15|369170|185.31|34|2025-01-30|15/12/2024||5||20070000000|808.15002441406|1|2024-10-26|15/09/2024|4.55|4.55|18240000000|18560000000|747.45001220703|1
2024-11-03 02:32:17|10559|18223|IRBI|323.03B|323030000000|53.49|20327569|55.04|46|2025-02-05|15/12/2024||||22060000000|53.490001678467|1|2024-10-30|15/09/2024|0.235||15860000000|17790000000|51.919998168945|1
2024-11-03 02:32:25|10560|979333|041190|663.46B|663460000000|8520|1581880|95.41|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2024-11-03 02:32:34|10561|18114|ENGI|110.26B|110260000000|196.18|4753238|51.78|34|2024-10-29|15/09/2024|1.4|1.7|6760000000|8380000000|180.14999389648|1|2024-08-09|15/06/2024|1|1|6100000000|6140000000|228.14999389648|1
2024-11-03 02:32:44|10562|941309|AGTHIA|6.38B|6380000000|7.68|585317|65.52|41|2024-11-06|15/09/2024||||1150000000|7.6799998283386|1|2024-08-06|15/06/2024|0.08|0.08|1080000000|1090000000|6.2199997901917|1
2024-11-03 02:32:54|10563|41694|PDNI|2.32B|2320000000|3.52|252028|-10.08|35|2024-11-28|15/09/2024|||||3.5199999809265|1|2024-08-27|15/06/2024|0.04||455200000|455200000|3.3800001144409|1
2024-11-03 02:33:03|10564|103797|9940|22.66B|22660000000|30.75|633261|7.89|31|2024-11-04|15/09/2024|||||30.75|1|2024-07-30|15/06/2024|||||33|1
2024-11-03 02:33:12|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
2024-11-03 02:33:21|10566|18165|GNFC|92.09B|92090000000|626.7|1000328|-9.77|42|2024-11-11|15/09/2024|||||626.70001220703|1|2024-08-13|15/06/2024|||||669.70001220703|1
2024-11-03 02:33:31|10567|102163|DNL|44.64B|44640000000|6.25|2062102|-0.18|33|2024-11-06|15/09/2024|||||6.25|1|2024-08-13|15/06/2024|||10140000000|10140000000|5.8499999046326|1
2024-11-03 02:33:41|10568|19482|KOZAA|23.46B|23460000000|60.45|11442695|12.89|42|2024-11-04|15/09/2024|||||60.450000762939|1|2024-09-30|15/06/2024|||||67.75|1
2024-11-03 02:33:52|10569|103646|5388|32.61B|32610000000|109.5|1825427|-7.2|33|2024-11-01|15/09/2024|1.83|1.96|13460000000|14450000000|110.5|1|2024-07-30|15/06/2024|1.84|1.62|13710000000|13710000000|113.5|1
2024-11-03 02:34:01|10570|100126|2233|6.82B|6820000000|1.25|30120960|76.06|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
2024-11-03 02:34:15|10571|979824|100090|774.28B|774280000000|13080|242222|-21.39|32|2024-11-12|15/09/2024||270.66||244230000000|13080|1|2024-08-14|15/06/2024||370.69|173400000000|173330000000|13000|1
2024-11-03 02:34:26|10572|1012368|4147|22.61B|22610000000|82.8|13980|-4.06|34|2025-02-21|15/12/2024||-0.1733||149670000|82.800003051758|1|2024-11-12|15/09/2024||-0.1667||143330000|82.800003051758|1
2024-11-03 02:34:36|10573|1012146|3081|31.74B|31740000000|343|594757|248.58|34|2025-01-29|15/12/2024||0.2957||356830000|343|1|2024-11-04|15/09/2024||0.0513||324670000|343|1
2024-11-03 02:34:45|10574|996059|MOVI3|2.03B|2029999999.9999998|5.67|4340524|-41.43|33|2025-02-24|15/12/2024||0.1479||3380000000|5.6700000762939|1|2024-11-07|15/09/2024||0.1677||3450000000|5.6700000762939|1
2024-11-03 02:34:56|10575|13209|MCGS|1.34B|1340000000|4.774|1068247|-10.95|31|2024-10-23|15/09/2024|0.07|0.07|123500000|117230000|4.5209999084473|1|2024-07-21|15/06/2024|||||4.2880001068115|1
2024-11-03 02:35:06|10576|100244|JUST|97.09B|97090000000|1141.7|475789|59.16|44|2025-01-27|15/12/2024||10.82||2650000000|1141.6999511719|1|2024-10-11|15/09/2024|18.1|14.8|2850000000|2940000000|1270.1999511719|1
2024-11-03 02:35:18|10577|103086|1515|6.22B|6220000000|34.3|532666|-12.05|31|2024-11-04|15/09/2024|||||34.299999237061|1|2024-08-07|15/06/2024|||||37.549999237061|1
2024-11-03 02:35:28|10578|41640|YTLS|21.96B|21960000000|1.99|23517766|29.22|40|2024-11-21|15/09/2024|||||1.9900000095367|1|2024-08-21|15/12/2023|0.0535|0.05|7530000000|7530000000|3.1400001049042|1
2024-11-03 02:35:38|10579|13694|MSNG|76.8B|76800000000|2.194|21075091|-31.45|39|2024-11-04|15/09/2024|||||2.194000005722|1|2024-07-31|15/06/2024|||||2.5|1
2024-11-03 02:35:44|10580|1161014|9996|2.5B|2500000000|3.82|1965262|-50.65|0||
2024-11-03 02:35:53|10581|42628|EYDr|612.38M|612380000|5.75|32876|0|36|2024-11-27|15/09/2024|||||5.75|1|2024-09-26|15/06/2024|||||5.75|1
2024-11-03 02:36:04|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
2024-11-03 02:36:13|10583|42672|SRSr|701.57M|701570000|10.94|37165|37.78|36|2024-10-23|15/09/2024|||149400000|149400000|10.960000038147|1|2024-09-02|15/06/2024|||||9.9399995803833|1
2024-11-03 02:36:20|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
2024-11-03 02:36:30|10585|103234|2323|12.75B|12750000000|11.7|10791992|2.63|31|2024-11-11|15/09/2024|||||11.699999809265|1|2024-08-12|15/06/2024|||||11.60000038147|1
2024-11-03 02:36:39|10586|997897|145720|595.05B|595050000000|69000|63561|-39.21|33|2025-02-26|15/12/2024||2848||138470000000|69000|1|2024-11-13|15/09/2024||2523||109060000000|69000|1
2024-11-03 02:36:48|10587|103590|3704|17.23B|17230000000|42.7|1774355|-21.22|33|2024-11-04|15/09/2024||-0.125||6430000000|42.700000762939|1|2024-08-05|15/06/2024|0.32|0.32|6510000000|6510000000|36.799999237061|1
2024-11-03 02:36:57|10588|50022|3818|2.08B|2080000000|0.355|3487479|38.13|11|2023-06-22|15/12/2023|||||0.30063900351524|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2024-11-03 02:39:09|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
2024-11-03 02:39:14|10590|50054|||||||6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2024-11-03 02:39:23|10591|950528|UNSM|4.79B|4790000000|2.97|982006|-2.94|33|2024-10-29|15/09/2024|0.017||409700000||3.1300001144409|1|2024-07-30|15/06/2024|0.009||394600000||4.1199998855591|1
2024-11-03 02:39:34|10592|1073430|TENP|507.69M|507690000|80.05|14195|-6.59|28|2024-11-18|15/09/2024||||101350000|80.050003051758|1|2024-08-26|15/06/2024|9.31|8.54|98000000|98130000|85.5|1
2024-11-03 02:39:40|10593|1141275|1931|2.6B|2600000000|1.6|650410|-11.11|0||
2024-11-03 02:39:49|10594|1052835|TRAXIONA|11.69B|11690000000|20.96|1002856|-27.37|32|2025-03-03|15/12/2024||0.6817||7910000000|20.959999084473|1|2024-10-28|15/09/2024|0.6069|0.515|7530000000|7440000000|22.090000152588|1
2024-11-03 02:39:59|10595|953717|8341|12.64B|12640000000|97.2|261488|-8.73|34|2025-02-21|15/12/2024||0.81||910000000|97.199996948242|1|2024-11-08|15/09/2024||1.13||940000000|97.199996948242|1
2024-11-03 02:40:10|10596|18256|KARU|183.13B|183130000000|227.53|1902619|51.43|36|2025-01-30|15/12/2024||4.30||15680000000|227.5299987793|1|2024-10-17|15/09/2024|5.9|5.53|15320000000|12630000000|204.2799987793|1
2024-11-03 02:40:22|10597|18403|SRID|143.73B|143730000000|1563|388694|230.1|35|2024-10-24|15/09/2024|10.5||12010000000|11120000000|1560.25|1|2024-07-29|15/06/2024|7.6|8.45|10880000000|10880000000|1021.5999755859|1
2024-11-03 02:40:32|10598|985148|CLHO|11.92B|11920000000|8.25|1633752|94.12|31|2024-11-25|15/09/2024|||||8.25|1|2024-09-09|15/06/2024|0.1|0.1|1190000000|1190000000|6.1500000953674|1
2024-11-03 02:40:43|10599|1096080|1911|1.88B|1880000000|3.3|4817510|-54.61|0||
2024-11-03 02:40:50|10600|943499|1600|3.3B|3300000000|3.41|1454929|-9.79|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
2024-11-03 02:41:00|10601|102505|BSRC|24.92B|24920000000|7.2|4355132|-25.77|35|2025-02-20|15/12/2024||0.24|||7.1999998092651|1|2024-11-06|15/09/2024||-0.415||58440000000|7.1999998092651|1
2024-11-03 02:41:11|10602|19583|TKFEN|28.08B|28080000000|75.9|6249144|83.87|45|2024-11-07|15/09/2024|||||75.900001525879|1|2024-09-26|15/06/2024|||18240000000|18240000000|57|1
2024-11-03 02:41:21|10603|42644|HEPr|2.08B|2080000000|6.8|171475|-9.45|46|2025-02-27|15/12/2024||0.205||3310000000|6.8000001907349|1|2024-11-14|15/09/2024||-0.065||3330000000|6.8000001907349|1
2024-11-03 02:41:31|10604|1093999|298000|149.29B|149290000000|39500|14690|-56.97|27|2024-10-31|15/09/2024||||716000000000|39950|1|2024-08-13|15/06/2024||||743000000000|46250|1
2024-11-03 02:41:42|10605|979768|092040|258.46B|258459999999.99997|4715|292748|-26.9|33|2024-11-12|15/09/2024|||||4715|1|2024-08-14|15/06/2024|||||5170|1
2024-11-03 02:41:51|10606|1156019|9909|1.66B|1660000000|2.58|975977|-18.61|0||
2024-11-03 02:42:02|10607|50507|ANIM3|875.54M|875540000|2.32|7947350|-11.62|33|2024-11-11|15/09/2024||0.0685||945090000|2.3199999332428|1|2024-08-12|15/06/2024|0.0651|0.08|977000000|976930000|3.2482628822327|1
2024-11-03 02:42:11|10608|969094|3813|3.01B|3010000000|0.58|1792813|-14.71|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
2024-11-03 02:42:22|10609|13696|NMTP|153.22B|153220000000|8.34|12417029|-32.08|37|2024-12-02|15/09/2024|||||8.3400001525879|1|2024-08-26|15/06/2024|||||8.3199996948242|1
2024-11-03 02:42:31|10610|943449|0579|15.75B|15750000000|1.91|7359052|15.06|22|2024-10-31|15/09/2024|||||1.8999999761581|1|2024-08-29|15/06/2024|||||1.8300000429153|1
2024-11-03 02:42:42|10611|100071|0934|10.86B|10860000000|4.37|5528609|39.62|34|2024-11-27|15/09/2024|||||4.3699998855591|1|2024-08-20|15/06/2024|||||4.5|1
2024-11-03 02:42:48|10612|980727|TTAt|270.16M|270160000|0.148|1|8.82|0||
2024-11-03 02:42:58|10613|13218|QANC|2.4B|2400000000|3.676|302642|3.49|39|2025-01-22|15/12/2024|||||3.6760001182556|1|2024-10-28|15/09/2024|||||3.7070000171661|1
2024-11-03 02:43:08|10614|12889|TMGH|121.98B|121980000000|59.11|4797057|163.3|45|2024-11-27|15/09/2024|||||59.110000610352|1|2024-08-28|15/06/2024|0.73|0.73|10230000000|10230000000|57.5|1
2024-11-03 02:43:17|10615|1131567|6055|17.15B|17149999999.999998|24.8|3046600|128.36|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
2024-11-03 02:43:27|10616|37730|ATTP|2.05B|2049999999.9999998|20.66|145761|-6.6|45|2024-11-06|15/09/2024||||3430000000|20.659999847412|1|2024-08-28|15/06/2024|||3340000000|3340000000|17.389999389648|1
2024-11-03 02:43:35|10617|1162598|9997|7.13B|7130000000|5.9|1223705|1.82|0||
2024-11-03 02:43:51|10618|992657|3413|35.78B|35780000000|348.5|1943775|88.38|34|2025-02-21|15/12/2024||6.28||4370000000|348.5|1|2024-11-07|15/09/2024||6.11||4270000000|348.5|1
2024-11-03 02:44:01|10619|1062839|MPARK|64.94B|64940000000|340|563672|127.58|32|2024-11-07|15/09/2024||||9630000000|340|1|2024-08-21|15/06/2024|||7700000000|7530000000|359.75|1
2024-11-03 02:44:10|10620|999097|0581|4.62B|4620000000|1.24|2025537|6.22|22|2024-11-27|15/09/2024|||||1.2400000095367|1|2024-08-29|15/06/2024|||||1.1000000238419|1
2024-11-03 02:44:24|10621|18033|BASF|359.72B|359720000000|8310.3|66067|225.93|33|2024-11-12|15/09/2024||28.70||36976000000|8310.2998046875|1|2024-08-07|15/06/2024|48.6|35.9|40000000000|39640000000|5777.6499023438|1
2024-11-03 02:44:34|10622|43922|026890|294.22B|294220000000|8050|101734|27.98|31|2024-11-12|15/09/2024|||||8050|1|2024-08-14|15/06/2024|||||9920|1
2024-11-03 02:44:47|10623|100051|0743|3.71B|3710000000|2.37|2820759|-3.66|27|2024-10-31|15/09/2024|||||2.3499999046326|1|2024-08-02|15/06/2024|||||2.8900001049042|1
2024-11-03 02:45:03|10624|103155|1736|47.68B|47680000000|157.5|1120070|131.28|33|2024-11-08|15/09/2024||1.94||11740000000|157.5|1|2024-08-07|15/06/2024|0.965|0.96|10310000000|10310000000|101.5|1
2024-11-03 02:45:13|10625|947275|||||||39|2025-01-29|15/12/2024||||4688000000|2153.5500488281|1|2024-11-04|15/09/2024||||4430000000|2153.5500488281|1
2024-11-03 02:45:24|10626|19509|MGROS|75.27B|75270000000|415.75|1494174|15.3|45|2024-11-04|15/09/2024|||||415.75|1|2024-08-20|15/06/2024|||62200000000|64290000000|522|1
2024-11-03 02:45:32|10627|1008732|2001|2.75B|2750000000|1.78|2726669|-10.55|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
2024-11-03 02:45:40|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
2024-11-03 02:45:53|10629|18741|MYPK3|1.49B|1490000000|9.93|1182367|-12.14|46|2025-03-05|15/12/2024||0.5278||3690000000|9.9300003051758|1|2024-11-06|15/09/2024||0.6122||3970000000|9.9300003051758|1
2024-11-03 02:46:04|10630|12888|SWDY|188.82B|188820000000|88.26|1599028|220.6|45|2024-11-11|15/09/2024|||||88.26000213623|1|2024-08-20|15/06/2024|||57380000000|50120000000|58.700000762939|1
2024-11-03 02:46:19|10631|103255|2355|15.54B|15540000000|39.1|2124554|9.22|33|2024-11-11|15/09/2024||0.665||4120000000|39.099998474121|1|2024-08-08|15/06/2024|0.85|0.78|4170000000|4170000000|41.799999237061|1
2024-11-03 02:46:27|10632|1082079|6100|1.27B|1270000000|2.46|5066974|-55.76|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2024-11-03 02:46:40|10633|103389|2605|15.6B|15600000000|26.65|6779959|22.81|33|2024-11-08|15/09/2024||0.46||1140000000|26.64999961853|1|2024-08-09|15/06/2024|1.2|1.2|1210000000|1210000000|25.450000762939|1
2024-11-03 02:46:49|10634|1012379|4162|15.09B|15090000000|105|16999|-6.25|34|2025-02-26|15/12/2024||0.67||210000000|105|1|2024-11-27|15/09/2024||0.67||206000000|105|1
2024-11-03 02:46:54|10635|1117969|1890|2.6B|2600000000|1.29|2318135|-36.14|0||
2024-11-03 02:47:07|10636|950273|GNIC|341.07M|341070000|0.505|17699302|-67.18|33|2024-11-04|15/09/2024|||||0.50499999523163|1|2024-08-23|15/06/2024|0.006||27800000||1.1399999856949|1
2024-11-03 02:47:20|10637|43462|073240|1.29T|1290000000000|4505|515682|2.5|45|2024-10-29|15/09/2024||128.46|1115000000000|1081830000000|4290|1|2024-07-30|15/06/2024||165.24|1132000000000|1131980000000|5220|1
2024-11-03 02:47:33|10638|1061667|166090|568.77B|568770000000|29100|156020|-42.03|31|2024-11-13|15/09/2024||1034||63330000000|29100|1|2024-08-14|15/06/2024||964.00|61300000000|61270000000|40100|1
2024-11-03 02:47:42|10639|979582|065660|145.68B|145680000000|14970|12826|15.69|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2024-11-03 02:47:51|10640|103360|2501|29.86B|29860000000|25.75|3719649|67.75|33|2024-11-06|15/09/2024||0.25||3440000000|25.75|1|2024-08-07|15/06/2024||0.37||4200000000|25.950000762939|1
2024-11-03 02:48:02|10641|103196|2031|18.08B|18080000000|56.3|1259854|19.91|33|2024-11-05|15/09/2024||0.34||3560000000|56.299999237061|1|2024-07-29|15/06/2024|4.16|0.82|3670000000|4080000000|58.299999237061|1
2024-11-03 02:48:13|10642|993203|PNBH|251.57B|251570000000|968.15|2758225|32.58|34|2025-01-23|15/12/2024||16.63||7620000000|968.15002441406|1|2024-10-24|15/09/2024|18.08|18.06|7610000000|7600000000|947.65002441406|1
2024-11-03 02:48:25|10643|18302|NCCL|196.2B|196200000000|312.6|3602484|109.94|45|2024-11-07|15/09/2024||3.2||48370000000|312.60000610352|1|2024-08-06|15/06/2024|3.2|3.22|47130000000|47130000000|322|1
2024-11-03 02:48:32|10644|1166255|294090|154.31B|154310000000|5070|1140104|-76.64|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2024-11-03 02:48:41|10645|1169011|INTB3|6.08B|6080000000|18.57|1040250|-4.4|18|2025-03-04|15/12/2024||0.5273||1300000000|18.569999694824|1|2024-10-28|15/09/2024|0.3871|0.4357|1230000000|1210000000|20.200000762939|1
2024-11-03 02:48:50|10646|17995|ALOK|113.31B|113310000000|22.82|22141614|28.56|35|2025-01-15|15/12/2024|||||22.819999694824|1|2024-10-14|15/09/2024|||||25.25|1
2024-11-03 02:48:58|10647|953529|LNTAq|815.71M|815710000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2024-11-03 02:49:10|10648|41661|CAPI|4.21B|4210000000|0.975|20191606|17.47|45|2024-11-27|15/09/2024|||||0.97500002384186|1|2024-08-29|15/06/2024|-0.0605||4860000000||0.79000002145767|1
2024-11-03 02:49:19|10649|100272|VAIB|48.56B|48560000000|292.55|776145|-30.6|32|2024-11-11|15/09/2024|||||292.54998779297|1|2024-08-01|15/06/2024|||7560000000||341.04998779297|1
2024-11-03 02:49:31|10650|950325|IOIP|12.77B|12770000000|2.32|6002703|26.09|33|2024-11-21|15/09/2024|||||2.3199999332428|1|2024-08-28|15/06/2024|0.281||782600000||1.9800000190735|1
2024-11-03 02:49:39|10651|990647|1176|845.4M|845400000|0.117|70603194|-70.38|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2024-11-03 02:49:52|10652|37811|GPW|1.79B|1790000000|42.6|32191|8.67|45|2024-11-07|15/09/2024||||113550000|42.599998474121|1|2024-08-22|15/06/2024|||120900000|122500000|43.349998474121|1
2024-11-03 02:50:02|10653|43575|001060|670.81B|670810000000|27000|120234|2.57|35|2024-11-13|15/09/2024||480.70||186650000000|27000|1|2024-08-14|15/06/2024||515.36|172300000000|190900000000|28750|1
2024-11-03 02:50:11|10654|978765|THYO|49.03B|49030000000|927.7|107280|68.83|34|2025-01-31|15/12/2024||3.67||1504000000|927.70001220703|1|2024-10-23|15/09/2024|5.1|5.1|1770000000|1730000000|886.79998779297|1
2024-11-03 02:50:21|10655|1056491|ZAMP3|630.54M|630540000|2.3|694495|-64.29|32|2025-02-20|15/12/2024||0.2495||1310000000|2.2999999523163|1|2024-11-07|15/09/2024||0.085||1090000000|2.2999999523163|1
2024-11-03 02:50:30|10656|102384|RRHI|55.93B|55930000000|39|456116|-4.06|35|2025-01-30|15/12/2024||2.46|||39|1|2024-10-25|15/09/2024|1.41|1.41|48700000000|48700000000|39.099998474121|1
2024-11-03 02:50:41|10657|39850|BACO|33.03B|33030000000|231.42|479686|-1.63|48|2025-01-29|15/12/2024||||2407000000|231.41999816895|1|2024-11-07|15/09/2024||2.7||2390000000|231.41999816895|1
2024-11-03 02:50:50|10658|19431|GUBRF|68.44B|68440000000|204.9|7533466|-41.29|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
2024-11-03 02:51:00|10659|18035|BEML|169.3B|169300000000|4063|386947|97.16|38|2024-11-14|15/09/2024||||9680000000|4063|1|2024-08-05|15/06/2024|-16.9|-16.9|6340000000|6340000000|4439.1499023438|1
2024-11-03 02:51:13|10660|19370|DOHOL|33.8B|33799999999.999996|12.93|20508455|-8.02|44|2024-11-06|15/09/2024|||||12.930000305176|1|2024-08-16|15/06/2024|||||16.079999923706|1
2024-11-03 02:51:21|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
2024-11-03 02:51:30|10662|1166991|9993|12.62B|12620000000|3.12|1481689|-11.61|0||
2024-11-03 02:51:39|10663|979452|052400|223.47B|223470000000|15060|39386|-19.47|31|2024-11-08|15/09/2024|||||15060|1|2024-08-05|15/06/2024|||||14680|1
2024-11-03 02:51:44|10664|980648|NFSt|1.21B|1210000000|1.1|1|-13.39|0||
2024-11-03 02:51:54|10665|1052402|QD|456.46M|456460000|2.41|556925|36.93|31|2024-11-18|15/09/2024|||||2.4100000858307|1|2024-09-06|15/06/2024|||||1.8400000333786|1
2024-11-03 02:52:04|10666|102222|DMC|148.71B|148710000000|11.2|2921219|24.96|34|2024-11-12|15/09/2024|||||11.199999809265|1|2024-08-05|15/06/2024|||28090000000||11.300000190735|1
2024-11-03 02:52:14|10667|979653|074600|623.03B|623030000000|23700|228385|-7.24|33|2024-11-13|15/09/2024||951.00||236480000000|23700|1|2024-08-14|15/06/2024||880.00|233000000000|233000000000|29100|1
2024-11-03 02:52:28|10668|1012843|6541|10.19B|10190000000|62.1|186430|-10.9|31|2024-11-08|15/09/2024|||||62.099998474121|1|2024-08-07|15/06/2024|||||47|1
2024-11-03 02:52:38|10669|1072173|042000|573.02B|573020000000|23700|584956|79.55|31|2024-11-13|15/09/2024||||70700000000|23700|1|2024-08-14|15/06/2024|||75800000000|75900000000|33600|1
2024-11-03 02:52:49|10670|43387|012630|565.35B|565350000000|11300|144693|77.12|43|2024-11-13|15/09/2024|||||11300|1|2024-08-14|15/06/2024|||||10160|1
2024-11-03 02:52:55|10671|1095935|2552|1.7B|1700000000|1.73|2061021|11.61|4|2023-03-14|15/12/2022||0.05||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2024-11-03 02:53:04|10672|50069|2877|6.97B|6970000000|9.23|1082919|31.48|32|2024-11-27|15/09/2024|||||9.2299995422363|1|2024-08-29|15/06/2024|||969000000||8.0600004196167|1
2024-11-03 02:53:14|10673|29589|TGS|4.03B|4030000000.0000005|22.42|162552|112.71|36|2024-11-04|15/09/2024||-0.41||295000000|22.420000076294|1|2024-08-05|15/06/2024|0.4867|0.54|282460000||16.059999465942|1
2024-11-03 02:53:23|10674|1167308|AERI3|372.92M|372920000|6.09|352862|-64.59|22|2025-02-05|15/12/2024||-0.6884||375060000|6.0900001525879|1|2024-11-06|15/09/2024||-0.7256||451000000|6.0900001525879|1
2024-11-03 02:53:32|10675|962574|AESB3|4.9B|4900000000|8.11|4787115|-21.39|35|2025-03-03|15/12/2024||0.0697||969770000|8.1099996566772|1|2024-11-05|15/09/2024||0.062||860040000|8.1099996566772|1
2024-11-03 02:53:39|10676|1161013|9983|1.66B|1660000000|1.3|394457|-29.69|0||
2024-11-03 02:53:49|10677|19513|OYAKC|72.3B|72300000000|58|4323582|-20|42|2024-11-07|15/09/2024|||||58|1|2024-09-03|15/06/2024|||||70|1
2024-11-03 02:53:59|10678|979379|045390|184.64B|184640000000|2620|321758|-19.63|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2024-11-03 02:54:08|10679|979662|078130|901.92B|901920000000|800|47679600|0|24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2024-11-03 02:54:15|10680|943443|0468|3.41B|3410000000|2.42|2130898|35.95|6|2023-03-28|15/12/2022|||||1.6030579805374|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2024-11-03 02:54:29|10681|18756|POMO4|8.61B|8610000000|8.32|9865774|83.36|42|2024-10-31|15/09/2024|||2320000000|2230000000|8.5|1|2024-08-01|15/06/2024|||1960000000|2210000000|5.9663691520691|1
2024-11-03 02:54:38|10682|979766|091700|370.6B|370600000000|7130|173404|-17.67|34|2024-10-30|15/09/2024|171.19|175.45|420170000000|397120000000|7020|1|2024-08-14|15/06/2024|263.35|263.35|369900000000|369900000000|7370|1
2024-11-03 02:54:46|10683|1163131|1477|4.5B|4500000000|5.5|2160531|-27.44|0||
2024-11-03 02:54:57|10684|950210|DUFU|900.08M|900080000|1.69|1080702|-4.52|31|2024-10-29|15/09/2024|||||1.710000038147|1|2024-07-30|15/06/2024|||||2.329999923706|1
2024-11-03 02:55:07|10685|979274|036930|1.55T|1550000000000|32700|586420|17.41|33|2024-10-29|15/09/2024||527.00|147200000000|147140000000|27050|1|2024-08-14|15/06/2024||502.00|97300000000|97150000000|27400|1
2024-11-03 02:55:19|10686|980078|214450|2.21T|2210000000000|213000|241849|79.75|33|2024-11-11|15/09/2024||2662||87060000000|213000|1|2024-08-14|15/06/2024||2232|83200000000|83220000000|172300|1
2024-11-03 02:55:27|10687|100104|1668|2.48B|2480000000|0.217|19654545|-47.71|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
2024-11-03 02:55:38|10688|40451|BERA|8.89B|8890000000|13.01|6923376|-20.91|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
2024-11-03 02:55:48|10689|43394|049770|606.85B|606850000000|31450|24009|2.78|43|2024-11-13|15/09/2024||||1250550000000|31450|1|2024-08-09|15/06/2024|||1061500000000|1064550000000|34450|1
2024-11-03 02:56:01|10690|979665|078160|221.64B|221640000000|6500|80444|-12.4|31|2024-11-14|15/09/2024|||||6500|1|2024-08-14|15/06/2024|||||6050|1
2024-11-03 02:56:13|10691|979796|095610|292.76B|292760000000|16690|115571|-21.46|34|2024-11-13|15/09/2024||-19.7||54080000000|16690|1|2024-08-14|15/06/2024|653.62|201.03|60510000000|64840000000|18410|1
2024-11-03 02:56:23|10692|986320|DIBL|73.86B|73860000000|505.15|490801|58.28|35|2024-11-11|15/09/2024||||22130000000|505.14999389648|1|2024-08-13|15/06/2024|3.2|3.2|23580000000|23580000000|556.79998779297|1
2024-11-03 02:56:33|10693|19436|HEKTS|8.96B|8960000000|3.54|162720494|-56|31|2024-11-07|15/09/2024|||||3.539999961853|1|2024-08-29|15/06/2024|||||4.0872988700867|1
2024-11-03 02:56:46|10694|101633|WIKA|15.39T|15390000000000|386|156309780|15.9|33|2024-11-04|15/09/2024|||||386|1|2024-08-27|15/06/2024|||||354|1
2024-11-03 02:56:56|10695|37759|CIEP|2.79B|2790000000|53|10229|-0.38|41|2024-05-28|15/03/2024||||1449000000|53|1|2024-03-26|15/12/2023|||||53|1
2024-11-03 02:57:05|10696|1062273|ENJSA|65.96B|65959999999.99999|55.85|3443515|16.13|32|2024-11-04|15/09/2024|||||55.849998474121|1|2024-08-26|15/06/2024|||39670000000|39670000000|60|1
2024-11-03 02:57:15|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
2024-11-03 02:57:24|10698|947439|CEAT|113.51B|113510000000|2809.55|213371|32.01|40|2025-01-22|15/12/2024||43.1||33790000000|2809.5500488281|1|2024-10-17|15/09/2024|30.1|31.14|33050000000|33030000000|2944.75|1
2024-11-03 02:57:31|10699|946381|0520|1.16B|1160000000|1.07|12098553|-63.36|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
2024-11-03 02:57:41|10700|1006224|183300|504.51B|504510000000|48600|100751|-0.72|33|2024-11-13|15/09/2024||||138650000000|48600|1|2024-08-14|15/06/2024|||133600000000|125350000000|67600|1
2024-11-03 02:57:51|10701|1142501|319660|601.06B|601060000000|20750|286913|9.79|22|2024-11-13|15/09/2024||1085||106330000000|20750|1|2024-08-14|15/06/2024||684.00|97100000000|97100000000|29700|1
2024-11-03 02:58:02|10702|1142482|299660|90.22B|90220000000|4275|5081679|7.68|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
2024-11-03 02:58:14|10703|19433|HALKB|106.41B|106410000000|14.81|39272227|10.77|45|2025-02-13|15/12/2024||0.16||40610000000|14.810000419617|1|2024-11-07|15/09/2024||0.88||31260000000|14.810000419617|1
2024-11-03 02:58:24|10704|18178|HEGL|85.5B|85500000000|443.05|1735525|34.36|38|2024-11-13|15/09/2024||||7200000000|443.04998779297|1|2024-08-13|15/06/2024|1.19||5710000000|6000000000|420.13000488281|1
2024-11-03 02:58:34|10705|958368|SCOG|5.35B|5350000000|4.15|3907805|118.42|34|2025-02-25|15/12/2024||0.0328||802590000|4.1500000953674|1|2024-11-19|15/09/2024||0.0316||771730000|4.1500000953674|1
2024-11-03 02:58:47|10706|992737|217270|231.96B|231960000000|5170|75127|-30.7|31|2024-11-13|15/09/2024|||||5170|1|2024-08-14|15/06/2024|||||5370|1
2024-11-03 02:58:56|10707|990500|0863|4.35B|4350000000|6.94|1812239|76.14|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
2024-11-03 02:59:06|10708|945149|AMANT|2.75B|2750000000|1.11|2393100|7.77|30|2024-11-06|15/09/2024|||||1.1100000143051|1|2024-08-15|15/06/2024|0.02|0.02|222000000|222000000|1.1200000047684|1
2024-11-03 02:59:17|10709|979433|050890|276.97B|276970000000|4580|310960|-22.64|31|2024-11-13|15/09/2024||||76400000000|4580|1|2024-08-14|15/06/2024||||70600000000|4750|1
2024-11-03 02:59:31|10710|1155950|9928|510.81M|510810000|0.52|1954720|0|18|2024-11-27|15/09/2024|||||0.51999998092651|1|2024-08-27|15/06/2024|||||0.48500001430511|1
2024-11-03 02:59:41|10711|979110|018000|116.02B|116020000000|689|530708|-33.84|32|2024-11-13|15/09/2024|||||689|1|2024-08-14|15/06/2024|||||788|1
2024-11-03 02:59:51|10712|103161|1789|19.14B|19140000000|24.2|396533|-7.81|41|2024-11-05|15/09/2024||0.08||740000000|24.200000762939|1|2024-08-05|15/06/2024||0.08||826000000|25.75|1
2024-11-03 03:00:06|10713|103250|2349|10.02B|10020000000|14.45|26098875|79.95|40|2024-11-11|15/09/2024|||||14.449999809265|1|2024-08-12|15/06/2024|||||15.300000190735|1
2024-11-03 03:00:18|10714|104349|UBL|392.45B|392450000000|320.58|903866|105.5|33|2024-10-23|15/09/2024|17.93|17.81|||295|1|2024-07-31|15/06/2024|11.32|11.64|||266.73999023438|1
2024-11-03 03:00:28|10715|979343|041960|300.18B|300180000000|4310|86564|-17.9|24|2023-03-15|15/12/2022|-102.54||10320000000||6059.7998046875|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2024-11-03 03:00:34|10716|990208|0305|1.72B|1720000000|0.52|3971782|-1.89|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
2024-11-03 03:00:44|10717|41674|PREI|5.67B|5670000000|1.55|2391920|27.05|34|2025-01-23|15/12/2024|||||1.5499999523163|1|2024-10-24|15/09/2024|0.022||207300000||1.5900000333786|1
2024-11-03 03:00:54|10718|943501|1622|1.37B|1370000000|0.39|27189242|-70.68|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
2024-11-03 03:01:05|10719|1089235|226950|381.83B|381830000000|22150|491491|56.87|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2024-11-03 03:01:13|10720|1169005|INDG|79.85B|79850000000|1676.35|605856|14.5|18|2025-02-14|15/12/2024||9.10||4000000000|1676.3499755859|1|2024-11-07|15/09/2024||5.4||2980000000|1676.3499755859|1
2024-11-03 03:01:24|10721|13204|GISS|5.89B|5890000000|3.17|4254499|12.13|42|2024-10-30|15/09/2024|0.119|0.119|1070000000|1070000000|3.0750000476837|1|2024-08-06|15/06/2024|0.078|0.078|957200000|957200000|3.1900000572205|1
2024-11-03 03:01:34|10722|959123|NEMAKA|6.19B|6190000000|2.07|6919146|-42.02|37|2025-02-12|15/12/2024||0.0068||23140000000|2.0699999332428|1|2024-10-16|15/09/2024|0.114|0.114|24380000000|23980000000|1.9400000572205|1
2024-11-03 03:01:48|10723|19601|ULKER|45.09B|45090000000|122.1|3685957|57.75|45|2024-11-06|15/09/2024||||19870000000|122.09999847412|1|2024-08-12|15/06/2024|||15310000000|16220000000|169.89999389648|1
2024-11-03 03:01:59|10724|945158|PLMD|320.46B|320460000000|3128.9|176895|113.95|34|2025-01-24|15/12/2024|||||3128.8999023438|1|2024-10-28|15/09/2024|8.8|8.85|4200000000|4200000000|2514.1000976562|1
2024-11-03 03:02:13|10725|946714|JCHA|55.75B|55750000000|2053.2|78007|91.24|33|2024-10-23|15/09/2024|-11.1|-13.5|3960000000|3960000000|2417.1000976562|1|2024-07-30|15/06/2024|13.3|13.3|9960000000|9960000000|2158.1999511719|1
2024-11-03 03:02:24|10726|19528|OTKAR|49.74B|49740000000|414.5|388765|3.49|36|2025-01-30|15/12/2024|||||414.5|1|2024-11-04|15/09/2024|||||414.5|1
2024-11-03 03:02:32|10727|1162796|EBON|39.92M|39920000|6.358|17870|-22.56|2|2023-04-28|15/12/2022|-5.53||7270000||5.7800002098083|1|2022-11-17|15/06/2022|-0.05||25060000||8.4899997711182|1
2024-11-03 03:02:45|10728|102564|KSL|9.17B|9170000000|2.08|2760452|-26.76|33|2024-12-19|15/10/2024|||||2.079999923706|1|2024-09-06|15/07/2024|0.04||4950000000||2.0999999046326|1
2024-11-03 03:02:55|10729|18120|EPLI|86.48B|86480000000|271.8|2795911|43.24|33|2024-11-06|15/09/2024||2.5||10960000000|271.79998779297|1|2024-08-13|15/06/2024|2|2.03|10070000000|10070000000|225.10000610352|1
2024-11-03 03:03:05|10730|1062260|284740|496.66B|496660000000|22150|23861|7.52|29|2024-11-11|15/09/2024|||||22150|1|2024-08-14|15/06/2024|||||20900|1
2024-11-03 03:03:15|10731|43968|057050|542.62B|542620000000|47400|15385|13.4|39|2024-11-13|15/09/2024||||877000000000|47400|1|2024-08-14|15/06/2024|||952700000000|922000000000|45850|1
2024-11-03 03:03:27|10732|43736|006060|210.79B|210790000000|4250|122339|18.88|33|2024-11-12|15/09/2024|||||4250|1|2024-08-14|15/06/2024|||||3990|1
2024-11-03 03:03:36|10733|18622|BRPR3|60.92M|60920000|131.17|9522|0|42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2024-11-03 03:03:47|10734|21090|SOL|123.61M|123610000|2.46|257108|-7.52|43|2024-11-14|15/09/2024||0.0867||26300000|2.460000038147|1|2024-08-19|15/06/2024|0.01|0.07|30060000|21100000|1.5199999809265|1
2024-11-03 03:04:00|10735|103052|1444|9.02B|9020000000|9.16|1159594|-11.07|33|2024-11-12|15/09/2024||0.05||2200000000|9.1599998474121|1|2024-08-12|15/06/2024||0.14||2360000000|9.6199998855591|1
2024-11-03 03:04:08|10736|1010624|1257|1.61B|1610000000|0.78|709840|-2.5|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2024-11-03 03:04:17|10737|1166246|6988|327.33M|327330000|0.14|2413555|-22.22|17|2024-11-27|15/09/2024|||||0.14000000059605|1|2024-08-30|15/06/2024|||||0.07599999755621|1
2024-11-03 03:04:28|10738|41639|UMWS|5.81B|5810000000|4.97|2004180|2.26|43|2024-05-21|15/03/2024|||||4.9699997901917|1|2024-03-04|15/12/2023|||||4.9699997901917|1
2024-11-03 03:04:38|10739|1030904|LOTT|2.22B|2220000000|0.975|995084|-12.16|32|2025-01-29|15/12/2024|||||0.97500002384186|1|2024-11-04|15/09/2024|||||0.97500002384186|1
2024-11-03 03:04:45|10740|1166438|6998|970.44M|970440000|1.88|764034|50.4|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2024-11-03 03:04:56|10741|41672|BUAB|2.96B|2960000000|0.5|17868831|-8.26|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
2024-11-03 03:05:08|10742|43758|007460|287.38B|287380000000|1080|6550269|16.5|31|2024-11-11|15/09/2024|||||1080|1|2024-08-14|15/06/2024|||||1527|1
2024-11-03 03:05:21|10743|41450|FORUS|462.66B|462660000000|1790|74592|26.94|37|2024-11-22|15/09/2024|||||1790|1|2024-08-22|15/06/2024|44.83||110510000000|108000000000|1949.9000244141|1
2024-11-03 03:05:30|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
2024-11-03 03:05:40|10745|100097|1234|4.68B|4680000000|3.91|1216730|0.79|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2024-11-03 03:05:52|10746|103454|2905|18.43B|18430000000|17.3|2728148|33.59|31|2024-11-12|15/09/2024|||||17.299999237061|1|2024-08-14|15/06/2024|||||20.700000762939|1
2024-11-03 03:06:07|10747|102349|VLL|20.82B|20820000000|1.64|1268531|1.86|34|2024-11-14|15/09/2024||0.139||7080000000|1.6399999856949|1|2024-08-14|15/06/2024||0.12|8680000000|6230000000|1.4299999475479|1
2024-11-03 03:06:15|10748|1061947|ZEPP|46.63M|46630000|3.11|21631|-34.11|30|2024-11-12|15/09/2024||0.2985||732160000|3.1099998950958|1|2024-08-21|15/06/2024|-0.15|0.04|40640000|514770000|2.4400000572205|1
2024-11-03 03:06:25|10749|103172|1905|20.49B|20490000000|18.85|1985602|-10.02|33|2024-11-08|15/09/2024||-0.09||5190000000|18.85000038147|1|2024-08-09|15/06/2024||-0.07||5150000000|18.549999237061|1
2024-11-03 03:06:35|10750|1167072|2126|574.49M|574490000|1.42|1063160|-33.02|0||
2024-11-03 03:06:47|10751|13801|EUR|1.2B|1200000000|8.62|356959|-42.15|45|2024-11-07|15/09/2024||||8370000000|8.6199998855591|1|2024-08-28|15/06/2024|||8170000000|8180000000|10.39999961853|1
2024-11-03 03:06:55|10752|50114|OCEJ|8.3B|8300000000.000001|6900|144965|0.52|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
2024-11-03 03:07:04|10753|993741|DANHOS13|33.94B|33939999999.999996|21.45|461097|7.44|34|2025-02-13|15/12/2024||0.6189||1600000000|21.450000762939|1|2024-10-29|15/09/2024|0.558|0.572|1670000000|1510000000|20.290000915527|1
2024-11-03 03:07:18|10754|990094|0120|383.73M|383730000|0.199|10628590|-93.21|15|2023-03-27|15/12/2022|||1020000000||11.119407653809|1|2022-08-25|15/06/2022|0.01||1030000000||8.0597047805786|1
2024-11-03 03:07:26|10755|943437|0337|872.29M|872290000|0.32|16010260|14.29|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2024-11-03 03:07:34|10756|942338|0095|3.67B|3670000000|0.72|22594959|-18.18|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2024-11-03 03:07:44|10757|103222|2231|13.92B|13920000000|98.8|450881|-25.43|33|2024-11-07|15/09/2024||1.46||1630000000|98.800003051758|1|2024-08-12|15/06/2024||0.96||1590000000|109.5|1
2024-11-03 03:07:53|10758|104193|HPWR|134.71B|134710000000.00002|103.85|11974862|-0.05|33|2024-11-04|15/09/2024||14.11||29380000000|103.84999847412|1|2024-08-26|15/06/2024|15.78|14.25|35090000000|29830000000|146.83999633789|1
2024-11-03 03:08:03|10759|103180|2009|15B|15000000000|41.7|2619702|45.3|33|2024-11-06|15/09/2024|||||41.700000762939|1|2024-08-07|15/06/2024|||||40|1
2024-11-03 03:08:13|10760|1087961|FINO|148.81B|148810000000|4842.1|1989|14.03|28|2024-11-11|15/09/2024||36.8||5710000000|4842.1000976562|1|2024-07-30|15/06/2024|36.9|36.8|5500000000|5500000000|5353.25|1
2024-11-03 03:08:23|10761|1094001|298040|3.89T|3890000000000|417500|80952|136.14|27|2024-10-31|15/09/2024||7859.91|1145000000000|1207440000000|405000|1|2024-07-26|15/06/2024|3860.59|3861|1193800000000|1193870000000|326000|1
2024-11-03 03:08:32|10762|39840|SPJT|78.93B|78930000000|61.58|17590870|59.37|33|2024-11-13|15/09/2024||||11240000000|61.580001831055|1|2024-07-15|15/06/2024|||||51.889999389648|1
2024-11-03 03:08:43|10763|43431|003240|548.74B|548740000000|652000|509|8.85|40|2024-11-11|15/09/2024|||||652000|1|2024-08-14|15/06/2024|||||563000|1
2024-11-03 03:08:54|10764|1008701|265520|266.01B|266010000000|17710|152444|3.81|32|2024-11-13|15/09/2024||584.15||131600000000|17710|1|2024-08-14|15/06/2024||477.61|117100000000|117100000000|19100|1
2024-11-03 03:09:04|10765|943463|0818|1.16B|1160000000|0.42|1276704|-17.65|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
2024-11-03 03:09:17|10766|1055339|SMU|856.82B|856820000000|148.67|9775108|-6.66|32|2024-11-18|15/09/2024|||||148.66999816895|1|2024-08-19|15/06/2024|0.85|0.85|691220000000|691280000000|152|1
2024-11-03 03:09:28|10767|1163127|6968|303.28M|303280000|0.19|3129426|3.26|0||
2024-11-03 03:09:42|10768|50517|TUPY3|3.31B|3310000000|23.11|488044|-6.17|38|2024-11-13|15/09/2024||1.08||2920000000|23.110000610352|1|2024-08-13|15/06/2024|0.649|0.57|2810000000|2810000000|25.360000610352|1
2024-11-03 03:09:51|10769|101605|TINS|9.42T|9420000000000|1265|36433731|91.67|33|2024-11-01|15/09/2024|||3104000000000||1305|1|2024-08-29|15/06/2024|||3155000000000|2737000000000|1030|1
2024-11-03 03:10:01|10770|104160|FAUF|361.01B|361010000000|283.76|2488847|179.57|34|2025-01-30|15/12/2024|||||283.76000976562|1|2024-11-04|15/09/2024||11.73||49840000000|283.76000976562|1
2024-11-03 03:10:14|10771|1009367|TEND3|1.83B|1830000000|14.87|2650127|17.27|31|2024-11-06|15/09/2024||0.2287||967180000|14.869999885559|1|2024-08-07|15/06/2024|0.1745|0.11|777000000|785720000|12.85000038147|1
2024-11-03 03:10:28|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
2024-11-03 03:10:38|10773|18441|TVEB|77.61B|77610000000|45.27|14770500|6.77|33|2024-10-21|15/09/2024|||||45.270000457764|1|2024-07-16|15/06/2024|||||43.840000152588|1
2024-11-03 03:10:45|10774|1084940|1773|9.93B|9930000000|4.71|5551883|127.54|0||
2024-11-03 03:10:54|10775|986127|ADEN|53.51B|53510000000|478.3|529366|55.09|33|2024-11-11|15/09/2024||2.70||1507000000|478.29998779297|1|2024-08-10|15/06/2024|||||414.04998779297|1
2024-11-03 03:11:02|10776|1169404|ESPA3|343.35M|343350000|0.95|349588|-20.17|18|2024-11-07|15/09/2024||0.03||238240000|0.94999998807907|1|2024-08-08|15/06/2024|0.01|0.04|248950000|248700000|0.98000001907349|1
2024-11-03 03:11:15|10777|979287|036810|361.2B|361200000000|18100|279453|-14.42|31|2024-11-11|15/09/2024|||||18100|1|2024-08-14|15/06/2024|||||27900|1
2024-11-03 03:11:25|10778|41438|ECL|942.71B|942710000000|895|674999|8.48|39|2025-01-29|15/12/2024||0.0382|||895|1|2024-11-04|15/09/2024||0.0357||455000000|895|1
2024-11-03 03:11:34|10779|18718|LEVE3|4.07B|4070000000.0000005|30.06|393920|5.62|42|2024-11-13|15/09/2024||1.07||1240000000|30.059999465942|1|2024-08-14|15/06/2024|1.37|1.37|1120000000|1070000000|33.319999694824|1
2024-11-03 03:11:44|10780|950198|ATAI|342.82M|342820000|0.285|5835706|-17.39|31|2024-11-21|15/09/2024|||||0.28499999642372|1|2024-08-29|15/06/2024|||||0.35499998927116|1
2024-11-03 03:11:51|10781|1162593|GTH|127.29M|127290000|4.025|52408|15|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
2024-11-03 03:12:02|10782|103384|2547|9.34B|9340000000|9.78|2049854|9.27|31|2024-11-08|15/09/2024|||||9.7799997329712|1|2024-08-06|15/06/2024|||||10.449999809265|1
2024-11-03 03:12:13|10783|41676|SAEN|643.16M|643160000|0.035|8069777|-30|33|2024-12-05|15/10/2024|||||0.03500000014901|1|2024-09-26|15/07/2024|0.005||1210000000|1210000000|0.03999999910593|1
2024-11-03 03:12:23|10784|979957|138080|103.17B|103170000000|10020|16807|-18.14|33|2024-11-13|15/09/2024|||||10020|1|2024-08-14|15/06/2024|||||10640|1
2024-11-03 03:12:33|10785|19526|NUHCM|42.66B|42660000000|284|195263|-11.1|32|2025-01-30|15/12/2024|||||284|1|2024-11-05|15/09/2024|||||284|1
2024-11-03 03:12:43|10786|18763|ENAT3|5.70B|5700000000|21.64|2096311|23.59|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
2024-11-03 03:12:53|10787|1050111|BEST|50.86M|50860000|2.7|21018|12.97|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
2024-11-03 03:13:02|10788|946388|0698|934.62M|934620000|0.096|13277815|-27.82|34|2024-11-27|15/09/2024|||||0.09600000083447|1|2024-08-28|15/06/2024||||2926000000|0.07500000298023|1
2024-11-03 03:13:14|10789|1073018|018250|387.37B|387370000000|15310|58706|-32.7|31|2024-10-31|15/09/2024|||182700000000|182700000000|15690|1|2024-07-31|15/06/2024|||173600000000|173600000000|19450|1
2024-11-03 03:13:25|10790|43373|097230|183.61B|183610000000|2205|79099|-35.81|44|2024-11-13|15/09/2024|||||2205|1|2024-08-14|15/06/2024|||||3055|1
2024-11-03 03:13:36|10791|18589|ABCB4|4.95B|4950000000|20.67|648868|11.26|39|2025-02-05|15/12/2024||1.04||759130000|20.670000076294|1|2024-11-07|15/09/2024||1.02||733590000|20.670000076294|1
2024-11-03 03:13:44|10792|949930|AFHJ|9.02B|9020000000|730|140408|22.43|15|2023-06-05|15/03/2023|||||513.71997070312|1|2022-12-05|15/09/2022|0.15||2170000000||431.16000366211|1
2024-11-03 03:13:51|10793|104278|PSO|111.27B|111270000000|237.02|2627535|65.57|34|2025-01-21|15/12/2024|||||237.02000427246|1|2024-11-04|15/09/2024||1.3||816670000000|237.02000427246|1
2024-11-03 03:14:00|10794|41482|RIPLEY|532.41B|532409999999.99994|275|2056606|75|41|2024-11-29|15/09/2024||||464650000000|275|1|2024-08-30|15/06/2024|||512000000000|512640000000|268.5|1
2024-11-03 03:14:11|10795|1054970|2858|4.89B|4890000000|0.75|16710753|19.05|23|2023-03-21|15/12/2022|||||0.9757000207901|1|2022-08-24|15/06/2022|||||0.99541199207306|1
2024-11-03 03:14:21|10796|1089260|1672|1.38B|1380000000|1.41|2174481|-23.78|9|2024-11-27|15/09/2024|||||1.4099999666214|1|2024-08-30|15/06/2024|||||0.8299999833107|1
2024-11-03 03:14:31|10797|1156250|3718|1.78B|1780000000|0.5|408769|0|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
2024-11-03 03:14:42|10798|42626|AGNr|886.49M|886490000|9.9|60607|-8.5|44|2024-11-28|15/09/2024|||||9.8999996185303|1|2024-09-11|15/06/2024|||480150000|485400000|11.10000038147|1
2024-11-03 03:14:55|10799|43647|003060|159.05B|159050000000|805|1885311|-68.63|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
2024-11-03 03:15:08|10800|19612|VESTL|19.14B|19140000000|57.05|3873967|-9.94|37|2024-11-07|15/09/2024|||||57.049999237061|1|2024-08-23|15/06/2024|||||72.199996948242|1
2024-11-03 03:15:20|10801|103604|4414|2.57B|2570000000|2.91|536281|-17.09|31|2024-11-16|15/09/2024|||||2.9100000858307|1|2024-10-09|15/06/2024|||||3.0999999046326|1
2024-11-03 03:15:31|10802|102359|CEB|20.48B|20480000000|32.8|377230|0.61|38|2024-11-05|15/09/2024|||||32.799999237061|1|2024-08-07|15/06/2024|||26140000000||27.799999237061|1
2024-11-03 03:15:41|10803|18093|DCBA|38.59B|38590000000|123.05|1508267|8.18|37|2025-01-27|15/12/2024||4.20||7050000000|123.05000305176|1|2024-10-24|15/09/2024|5|4.53|7140000000|7100000000|111.83999633789|1
2024-11-03 03:15:55|10804|958338|GUAR3|4.18B|4179999999.9999995|8.37|1101703|53.35|33|2024-11-06|15/09/2024||||1990000000|8.3699998855591|1|2024-08-07|15/06/2024|||2320000000|2320000000|7.210000038147|1
2024-11-03 03:16:04|10805|50555|TABK|44.42B|44420000000|16180|341|-0.74|39|2024-11-27|15/09/2024|||||16180|1|2024-09-26|15/06/2024|||||15200|1
2024-11-03 03:16:18|10806|41613|MYRS|2.48B|2480000000|0.555|17652075|24.72|35|2024-11-25|15/09/2024|||||0.55500000715256|1|2024-08-30|15/06/2024|0.0115||372200000||0.51499998569489|1
2024-11-03 03:16:28|10807|1084284|245620|57.44B|57440000000|415|1618356|-45.75|31|2024-11-11|15/09/2024|||||415|1|2024-08-14|15/06/2024|||||415|1
2024-11-03 03:16:41|10808|12874|ETEL|57.32B|57320000000|33.58|907520|0.39|45|2024-11-14|15/09/2024||||19750000000|33.580001831055|1|2024-08-14|15/06/2024|||20470000000|20470000000|33.610000610352|1
2024-11-03 03:16:49|10809|104342|TRGP|27.76B|27760000000|50.9|4664836|-28.45|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2024-11-03 03:16:56|10810|987135|3301|1.04B|1040000000|0.62|16014140|196.65|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2024-11-03 03:17:05|10811|18411|SPTL|674.32M|674320000|763|69734|34.58|34|2025-01-27|15/12/2024|||||763|1|2024-10-21|15/09/2024|||15060000000|15500000000|780.29998779297|1
2024-11-03 03:17:14|10812|1008762|SOS|4.5M|4500000|0.715|178132|-81.62|32|2024-12-16|15/09/2024|||||0.71509999036789|1|2024-09-24|15/06/2024|||||0.69079899787903|1
2024-11-03 03:17:24|10813|103014|1309|7.41B|7410000000|18.65|3649325|9.71|34|2025-02-28|15/12/2024||-0.01||4630000000|18.64999961853|1|2024-11-06|15/09/2024||-0.14||4570000000|18.64999961853|1
2024-11-03 03:17:32|10814|39923|||||||32|2024-10-29|15/09/2024|||||26.440000534058|1|2024-08-12|15/06/2024|||||21.89999961853|1
2024-11-03 03:17:42|10815|955728|AGUA|9.96B|9960000000|20.57|173513|-18.1|33|2024-10-22|15/09/2024|-0.15||2840000000|2840000000|22.469999313354|1|2024-07-24|15/06/2024|0.12||2970000000|2890000000|25.709999084473|1
2024-11-03 03:17:50|10816|40580|CIRA|8.11B|8109999999.999999|13.91|401569|33.37|32|2025-01-29|15/11/2024|||||13.909999847412|1|2024-10-30|15/08/2024|||||14.020000457764|1
2024-11-03 03:17:56|10817|1163132|9979|7.34B|7340000000|3.65|14052011|-37.49|0||
2024-11-03 03:18:08|10818|103301|2421|26.91B|26910000000|98.4|4299071|8.37|33|2024-11-04|15/09/2024||1.72||4090000000|98.400001525879|1|2024-08-02|15/06/2024|1.39|1.37|3680000000|3640000000|100|1
2024-11-03 03:18:17|10819|1123318|3316|5.14B|5140000000|18.6|212943|12.46|0||
2024-11-03 03:18:26|10820|50161|ZEDJ|2.85B|2850000000|185|352484|33.07|18|2023-04-11|15/02/2023|0.01||2000000||134.27632141113|1|2022-10-04|15/08/2022|||9000000||137.8380279541|1
2024-11-03 03:18:36|10821|1116249|LOGG3|1.97B|1970000000|22.4|363797|-1.21|30|2025-02-11|15/12/2024||0.1493||59980000|22.39999961853|1|2024-10-30|15/09/2024|0.6293|0.1095|56710000|56290000|22.319999694824|1
2024-11-03 03:18:46|10822|969126|SAPR4|7.87B|7870000000|5.31|1303736|22.05|33|2025-02-06|15/12/2024||0.2022||1730000000|5.3099999427795|1|2024-11-07|15/09/2024||0.1719||1650000000|5.3099999427795|1
2024-11-03 03:18:55|10823|43621|002320|277.09B|277090000000|19150|20532|-0.57|32|2024-10-11|15/09/2024||627.00||742000000000|19050|1|2024-08-14|15/06/2024||611.00||727000000000|18250|1
2024-11-03 03:19:06|10824|12880|OCDI|21.95B|21950000000|61.62|1489388|193.29|45|2024-11-04|15/09/2024|||||61.619998931885|1|2024-07-25|15/06/2024|||||42.770000457764|1
2024-11-03 03:19:18|10825|980046|206640|335.34B|335340000000|15260|249631|-15.74|33|2024-11-12|15/09/2024||||38500000000|15260|1|2024-08-14|15/06/2024|||36200000000|36500000000|19090|1
2024-11-03 03:19:27|10826|979843|102710|222.75B|222750000000|15590|95062|-21.34|33|2024-11-13|15/09/2024|||||15590|1|2024-08-14|15/06/2024|||||23700|1
2024-11-03 03:19:33|10827|959035|0686|3.74B|3740000000|1.7|3776317|813.98|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
2024-11-03 03:19:45|10828|1084939|3700|2.04B|2040000000|1.05|6301223|47.89|27|2024-11-27|15/09/2024|||||1.0499999523163|1|2024-08-30|15/06/2024|||||0.79000002145767|1
2024-11-03 03:19:53|10829|1165887|HBSA3|2.33B|2330000000|3.07|2581203|-20.05|22|2024-11-13|15/09/2024||0.0884||498530000|3.0699999332428|1|2024-08-13|15/06/2024|-0.0739|0.05|545600000|562140000|3.579999923706|1
2024-11-03 03:20:04|10830|39880|KVRI|47.35B|47350000000|920.45|170251|48.13|38|2024-11-13|15/09/2024||||1870000000|920.45001220703|1|2024-08-12|15/06/2024|57|56.65|8030000000|8030000000|1097.5999755859|1
2024-11-03 03:20:15|10831|40604|JUFO|29.31B|29310000000|31.13|727744|117.24|45|2024-11-27|15/09/2024|||||31.129999160767|1|2024-08-28|15/06/2024|||6040000000|6040000000|25.840000152588|1
2024-11-03 03:20:26|10832|41699|MAHS|4.48B|4480000000|1.75|9009994|109.58|45|2024-11-27|15/09/2024|||||1.75|1|2024-08-30|15/06/2024|0.0238|0.02|578400000|578400000|1.5499999523163|1
2024-11-03 03:20:38|10833|943447|0564|24.72B|24720000000|10.3|2317963|32.22|37|2024-10-28|15/09/2024|0.5463|0.6064|9710000000|9690000000|10.460000038147|1|2024-08-28|15/06/2024|0.6904|0.5739|10450000000|10720000000|8.7299995422363|1
2024-11-03 03:20:47|10834|979807|097780|58.93B|58930000000|870|87193|-17.46|33|2024-11-12|15/09/2024|||||870|1|2024-08-14|15/06/2024|||||999|1
2024-11-03 03:20:58|10835|940988|027410|341.68B|341680000000|3570|56307|1.13|33|2024-11-13|15/09/2024||||108000000000|3570|1|2024-08-14|15/06/2024||||11000000000|3525|1
2024-11-03 03:21:08|10836|19591|TSKB|33.77B|33770000000.000004|12.06|20406803|72.29|46|2025-01-30|15/12/2024|||||12.060000419617|1|2024-10-31|15/09/2024|||||12.090000152588|1
2024-11-03 03:21:24|10837|1166931|348210|682.78B|682780000000|66000|61219|12.82|22|2025-02-26|15/12/2024||1257.92||30250000000|66000|1|2024-11-11|15/09/2024||1217.86||26580000000|66000|1
2024-11-03 03:21:33|10838|1166929|6989|1.7B|1700000000|1.39|1531072|-23.2|0||
2024-11-03 03:21:42|10839|18012|ASTR|188.76B|188760000000|7550.95|91911|61.84|31|2024-11-14|15/09/2024|||||7550.9501953125|1|2024-08-08|15/06/2024|||||7090.7998046875|1
2024-11-03 03:21:54|10840|41487|SECURITY|1.05T|1050000000000|262.51|508552|23.41|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
2024-11-03 03:22:01|10841|943503|1628|654.39M|654390000|0.1|4859080|-25.93|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
2024-11-03 03:22:10|10842|43796|009410|1.07T|1070000000000.0001|3700|3995989|0.27|33|2024-11-13|15/09/2024||421.63||841150000000|3700|1|2024-08-13|15/06/2024||515.47||871060000000|2310|1
2024-11-03 03:22:20|10843|950526|VELE|1.52B|1520000000|0.185|32196695|-27.45|34|2024-11-27|15/09/2024|||||0.18500000238419|1|2024-08-29|15/06/2024|0.008|0.01|393400000|393400000|0.21500000357628|1
2024-11-03 03:22:25|10844|1123319|3662|341.34M|341340000|0.47|2845430|-1.05|0||
2024-11-03 03:22:36|10845|947347|ADRG|44.83B|44830000000|487.8|335357|6.03|34|2025-01-22|15/12/2024|||||487.79998779297|1|2024-10-24|15/09/2024|3.9|3.9|5980000000|5830000000|488.10000610352|1
2024-11-03 03:22:47|10846|103600|4142|10.39B|10390000000|24.65|650716|-23.09|33|2024-11-08|15/09/2024||3.24||1240000000|24.64999961853|1|2024-08-09|15/06/2024||0.08||535000000|26.200000762939|1
2024-11-03 03:22:59|10847|103673|6120|9.25B|9250000000|13.9|1957131|0|31|2024-10-25|15/09/2024|||||14.60000038147|1|2024-07-29|15/06/2024|||||14.449999809265|1
2024-11-03 03:23:08|10848|1141282|0382|2.68B|2680000000|2.35|1012927|-14.23|16|2025-01-29|15/11/2024|||||2.3499999046326|1|2024-11-25|15/08/2024||||1250000000|2.3499999046326|1
2024-11-03 03:23:20|10849|980039|200230|73.83B|73830000000|614|792349|-13.64|31|2024-11-13|15/09/2024|||||614|1|2024-08-14|15/06/2024|||||699|1
2024-11-03 03:23:28|10850|1155548|216080|331.99B|331990000000|18590|64939|4.5|24|2024-11-12|15/09/2024||||21300000000|18590|1|2024-08-13|15/06/2024|||15100000000|15100000000|15760|1
2024-11-03 03:23:37|10851|990865|2198|2.09B|2089999999.9999998|1.76|488131|64.49|21|2024-11-27|15/09/2024|||||1.7599999904633|1|2024-08-30|15/06/2024|||||1.7000000476837|1
2024-11-03 03:23:48|10852|43451|001430|697.88B|697880000000|19460|63069|-8.64|43|2024-11-14|15/09/2024||920.00||901630000000|19460|1|2024-08-01|15/06/2024||1278|970000000000|970020000000|18940|1
2024-11-03 03:23:58|10853|43771|008350|180.39B|180390000000|1357|686238|-32.66|31|2024-11-13|15/09/2024|||||1357|1|2024-08-14|15/06/2024|||||1478|1
2024-11-03 03:24:08|10854|13881|1133|5.75B|5750000000|2.57|2335090|14.73|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2024-11-03 03:24:20|10855|104279|PKOL|163.76B|163760000000|576.91|349850|39.7|37|2024-11-04|15/09/2024||13.56|||576.90997314453|1|2024-08-28|15/06/2024|32.45|26.95|14960000000|14390000000|593|1
2024-11-03 03:24:30|10856|990824|1858|5.03B|5030000000|7.97|924053|-41.99|21|2024-10-30|15/09/2024|-0.05|0.19|128150000||8.4499998092651|1|2024-08-30|15/06/2024||0.24|158000000|158000000|7.1700000762939|1
2024-11-03 03:24:34|10857|1082137|||||||0||
2024-11-03 03:24:42|10858|1142512|SPAD|29.88B|29880000000|419.1|267499|-54.35|26|2025-02-04|15/12/2024||||4970000000|419.10000610352|1|2024-10-28|15/09/2024|-30.3||4480000000|4870000000|454.04998779297|1
2024-11-03 03:24:49|10859|50178|AIPJ|9.99B|9990000000|6806|37007|22.63|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2024-11-03 03:24:59|10860|104312|SEAR|34.1B|34100000000|66.67|4669521|46.62|32|2024-11-27|15/09/2024|||||66.669998168945|1|2024-08-28|15/06/2024||||11297000000|58.759998321533|1
2024-11-03 03:25:11|10861|969068|0951|1.59B|1590000000|1.44|985869|9.09|21|2024-11-27|15/09/2024|||||1.4400000572205|1|2024-08-29|15/06/2024|||||1.3799999952316|1
2024-11-03 03:25:19|10862|1163137|1981|1.48B|1480000000|0.91|1854667|21.51|0||
2024-11-03 03:25:29|10863|987126|1317|742.84M|742840000|0.25|2044664|-13.79|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2024-11-03 03:25:40|10864|990782|1558|7.94B|7940000000|9.02|2312610|8.15|21|2024-11-27|15/09/2024|||||9.0200004577637|1|2024-08-30|15/06/2024|||||10.140000343323|1
2024-11-03 03:25:51|10865|1088101|SOLA|36.99B|36990000000|769.8|90465|144.51|27|2025-01-30|15/12/2024||||4362000000|769.79998779297|1|2024-10-21|15/09/2024|1.7||3470000000|3891000000|810.15002441406|1
2024-11-03 03:26:02|10866|1093919|089970|185.27B|185270000000|8410|86964|-36.09|30|2024-11-11|15/09/2024||||22000000000|8410|1|2024-08-14|15/06/2024|||20000000000|20000000000|10850|1
2024-11-03 03:26:12|10867|1123794|1797|15.17B|15170000000|14.66|14917069|-52.17|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2024-11-03 03:26:19|10868|1096066|YI|62.62M|62620000|0.731|293682|-68.63|25|2024-11-28|15/09/2024||||3810000000|0.73100000619888|1|2024-08-29|15/06/2024|-0.02||471210000|3480000000|0.86000001430511|1
2024-11-03 03:26:29|10869|989512|084110|439.1B|439100000000|35950|69685|73.67|32|2024-11-12|15/09/2024|||||35950|1|2024-08-14|15/06/2024|||||24000|1
2024-11-03 03:26:37|10870|1156020|9911|4.24B|4240000000|3.65|6051186|60.09|0||
2024-11-03 03:26:49|10871|1011879|267980|276.09B|276090000000|38450|7604|-15.59|32|2024-11-13|15/09/2024||||461300000000|38450|1|2024-08-14|15/06/2024|||466100000000|466100000000|39050|1
2024-11-03 03:27:07|10872|969082|1970|2.78B|2780000000|8.2|103437|10.66|27|2024-11-27|15/09/2024|||||8.1999998092651|1|2024-07-25|15/06/2024|0.07||88960000||8.75|1
2024-11-03 03:27:21|10873|18803|TRIS3|946.99M|946990000|5.2|503497|10.11|34|2024-11-07|15/09/2024||||315400000|5.1999998092651|1|2024-08-13|15/06/2024|||318510000|309050000|4.7800002098083|1
2024-11-03 03:27:31|10874|27071|AXTELCPO|3.26B|3260000000|1.18|676863|57.54|45|2025-02-12|15/12/2024||0.0414|||1.1799999475479|1|2024-10-17|15/09/2024|0.0117|-0.0474|2870000000|2830000000|1.1000000238419|1
2024-11-03 03:27:41|10875|1129394|SY|87.84M|87840000|0.861|103399|-3.34|22|2024-11-15|15/09/2024||0.2641||357380000|0.86110001802444|1|2024-08-23|15/06/2024|0.24|0.25|407400000|367990000|0.88090002536774|1
2024-11-03 03:27:52|10876|104245|MILM|105.69B|105690000000|551.03|153306|19.79|33|2024-11-04|15/09/2024|||||551.03002929688|1|2024-08-28|15/06/2024|10.7|11.2|21930000000|22140000000|515.5|1
2024-11-03 03:28:00|10877|942603|DD|24.48B|24480000000|10.44|279981|53.3|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
2024-11-03 03:28:12|10878|100084|1098|921.68M|921680000|1.23|639211|-18.54|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
2024-11-03 03:28:25|10879|32312|BBAR|3.34B|3340000000|13.78|725779|273.31|46|2024-11-19|15/09/2024||0.2|||13.779999732971|1|2024-08-21|15/06/2024|0.575|0.26|835210000||10.310000419617|1
2024-11-03 03:28:34|10880|104099|BAFL|106.66B|106660000000|67.63|916169|64.95|34|2025-01-30|15/12/2024|||||67.629997253418|1|2024-11-27|15/09/2024||6.82|||67.629997253418|1
2024-11-03 03:28:43|10881|1153100|CEAB3|3.88B|3880000000|12.72|2806315|120.83|26|2025-02-26|15/12/2024||0.7231||2500000000|12.720000267029|1|2024-11-06|15/09/2024||0.0247||1720000000|12.720000267029|1
2024-11-03 03:28:53|10882|18468|WCKH|191.81B|191810000000|1250.2|324072|423.75|34|2024-11-04|15/09/2024|||||1250.1999511719|1|2024-08-09|15/06/2024|||||921.84997558594|1
2024-11-03 03:29:03|10883|103362|2505|8.27B|8270000000|21.75|579632|18.53|31|2024-11-07|15/09/2024|||||21.75|1|2024-08-07|15/06/2024|||||24.5|1
2024-11-03 03:29:12|10884|1152996|6820|1.39B|1390000000|0.66|516304|-47.2|0||
2024-11-03 03:29:23|10885|41455|IAM|719.99B|719990000000|719.99|624432|11.47|40|2025-02-26|15/12/2024||16.75|||719.98999023438|1|2024-11-28|15/09/2024||9.03|||719.98999023438|1
2024-11-03 03:29:31|10886|1142470|263050|82.42B|82420000000|2240|474330|-11.11|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2024-11-03 03:29:46|10887|979941|131370|151.05B|151050000000|2900|257119|-23.68|31|2024-11-13|15/09/2024|||||2900|1|2024-08-14|15/06/2024|||||3195|1
2024-11-03 03:29:55|10888|1012193|3228|17.28B|17280000000|247.5|36671|88.93|31|2024-11-04|15/09/2024|||||247.5|1|2024-08-09|15/06/2024|||||244.5|1
2024-11-03 03:30:03|10889|943507|1681|7.13B|7130000000|8.62|4377659|89.93|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2024-11-03 03:30:15|10890|1137418|1935|1.47B|1470000000|0.92|141056|21.05|0||
2024-11-03 03:30:25|10891|979859|108230|189.83B|189830000000|5210|69098|-34.05|31|2024-11-13|15/09/2024|||||5210|1|2024-08-14|15/06/2024|||||6860|1
2024-11-03 03:30:35|10892|12883|PHDC|16.62B|16620000000.000002|5.65|27968303|114.02|38|2024-11-18|15/09/2024|||||5.6500000953674|1|2024-09-03|15/06/2024|0.24|0.24|4710000000|4710000000|6.5799999237061|1
2024-11-03 03:30:43|10893|1166723|SEQL3|85.68M|85680000|3.77|1465718|-63.04|21|2024-11-13|15/09/2024|||||3.7699999809265|1|2024-08-13|15/06/2024|||||9.25|1
2024-11-03 03:30:53|10894|103579|3653|202.91B|202910000000|1420|1085802|134.71|31|2024-11-08|15/09/2024||5.89||3750000000|1420|1|2024-08-07|15/06/2024||4.39||3250000000|1085|1
2024-11-03 03:31:03|10895|41458|ILC|753.78B|753780000000|7537.8|18729|43.9|32|2024-11-26|15/09/2024|||||7537.7998046875|1|2024-09-12|15/06/2024|||||7400.7998046875|1
2024-11-03 03:31:13|10896|1173361|9982|425.22M|425220000|0.11|492704000|-68.12|0||
2024-11-03 03:31:24|10897|1096012|QTT|429.98K|429980|0.182|209046|0|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2024-11-03 03:31:33|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
2024-11-03 03:31:42|10899|1138458|3798|1.79B|1790000000|1.4|336173|-37.5|0||
2024-11-03 03:31:47|10900|1153449|2163|516.9M|516900000|1.06|1405941|-60|0||
2024-11-03 03:31:58|10901|18676|EVEN3|1.17B|1170000000|5.9|972918|-0.11|43|2024-11-11|15/09/2024||0.1322||388220000|5.9000000953674|1|2024-08-13|15/06/2024|0.19|0.18|441380000|441380000|6.072774887085|1
2024-11-03 03:32:10|10902|950330|COMF|222.91M|222910000|0.385|606230|8.45|31|2024-11-19|15/10/2024|||||0.38499999046326|1|2024-08-20|15/07/2024|||||0.43000000715256|1
2024-11-03 03:32:18|10903|1088198|2048|356.81M|356810000|0.2|2959027|4.17|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2024-11-03 03:32:26|10904|943464|0832|425.48M|425480000|0.14|3170741|47.37|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2024-11-03 03:32:36|10905|950530|UTPS|11.14B|11140000000|26.86|434566|62.54|31|2024-11-13|15/09/2024|||||26.860000610352|1|2024-07-24|15/06/2024|0.447||546100000||24.979999542236|1
2024-11-03 03:32:45|10906|1169402|CSED3|1.13B|1130000000|3.1|558886|-17.76|18|2024-11-14|15/09/2024||||618050000|3.0999999046326|1|2024-08-12|15/06/2024|||670000000|667870000|4.1409010887146|1
2024-11-03 03:32:55|10907|40449|JANTS|18.77B|18770000000|26.82|7525908|65.7|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
2024-11-03 03:33:07|10908|986211|TKN|14.49B|14490000000|10.5|7697105|-2.78|33|2024-11-08|15/09/2024|||||10.5|1|2024-08-14|15/06/2024|0.19|0.19|1420000000|1420000000|9.5500001907349|1
2024-11-03 03:33:16|10909|979344|042040|53.9B|53900000000|309|976436|-19.11|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2024-11-03 03:33:26|10910|102060|MRCP|515.88M|515880000|52.8|33563|25.71|32|2024-11-27|15/09/2024|||||52.799999237061|1|2024-08-28|15/06/2024|||||57.299999237061|1
2024-11-03 03:33:32|10911|990855|2100|705.32M|705320000|0.246|3362293|1.59|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2024-11-03 03:33:45|10912|100141|3382|4.13B|4130000000|0.67|3057230|26.42|33|2024-11-04|15/09/2024|||||0.6700000166893|1|2024-08-28|15/06/2024|||||0.61000001430511|1
2024-11-03 03:33:55|10913|12922|HELI|13.51B|13510000000|10.12|7628971|-14.24|32|2024-11-12|15/09/2024|||||10.119999885559|1|2024-08-20|15/06/2024|||||9.329999923706|1
2024-11-03 03:34:04|10914|985129|COE|92.63M|92630000|16.099|11323|107.73|35|2024-12-09|15/09/2024|||||16.099000930786|1|2024-08-23|15/06/2024|||||14.479999542236|1
2024-11-03 03:34:13|10915|100107|1777|756.21M|756210000|0.131|8400814|92.65|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2024-11-03 03:34:23|10916|12932|MASR|8.77B|8770000000|4.11|12580462|26.46|36|2024-11-12|15/09/2024|||||4.1100001335144|1|2024-08-13|15/06/2024|||140000000||3.789999961853|1
2024-11-03 03:34:31|10917|990993|6828|886.71M|886710000|0.039|11424509|-43.48|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2024-11-03 03:34:38|10918|1137421|1769|2.88B|2880000000|5.1|3430116|410|0||
2024-11-03 03:34:49|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
2024-11-03 03:34:56|10920|946364|1778|328.74M|328740000|0.22|778856|-35.29|5|2018-04-13|15/12/2017|0.22||882100000||7.4299998283386|1|2017-09-25|15/06/2017|0.1||746600000||5.4000000953674|1
2024-11-03 03:35:06|10921|43827|011690|93.98B|93980000000|2570|1255412|-14.62|26|2024-08-09|15/06/2024||||48300000000|2700|1|2024-05-16|15/03/2024|||29500000000|29500000000|3905|1
2024-11-03 03:35:15|10922|12544|DSI|1.01B|1010000000|0.351|35392559|-5.14|33|2024-11-13|15/09/2024|||||0.35100001096725|1|2024-07-29|15/06/2024|||||0.40099999308586|1
2024-11-03 03:35:21|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-11-03 03:35:28|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
2024-11-03 03:35:39|10925|102731|GLOBAL|83.23B|83230000000|16|9517267|0.24|35|2025-02-17|15/12/2024||0.12|||16|1|2024-10-29|15/09/2024|0.07|0.1|7180000000|7310000000|15.60000038147|1
2024-11-03 03:35:48|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
2024-11-03 03:35:55|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-11-03 03:36:05|10928|958514|HPG|169.82T|169820000000000|26550|21289608|16.36|33|2024-11-04|15/09/2024||||33177000000000|26550|1|2024-07-26|15/06/2024|||39556000000000|38231920000000|27350|1
2024-11-03 03:36:11|10929|1097868|KAPq|9.98B|9980000000|39|85505|1.3|0||
2024-11-03 03:36:21|10930|958739|VIC|153.26T|153260000000000|41200|3459657|-0.96|32|2025-01-30|15/12/2024|||||41200|1|2024-11-06|15/09/2024|||||41200|1
2024-11-03 03:36:50|10931|50473|ROTLV|25.89B|25890000000|28.3|336212|26.45|43|2024-11-08|15/09/2024|||||28.299999237061|1|2024-08-20|15/06/2024|||2380000000|2380000000|28.39999961853|1
2024-11-03 03:37:05|10932|943374|IAM|7.28B|7280000000|8.3|311|-8.79|40|2024-10-25|15/09/2024|||860620000||8.3000001907349|1|2024-07-24|15/06/2024|||857350000|868150000|8.4499998092651|1
2024-11-03 03:37:11|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
2024-11-03 03:37:22|10934|13237|ATW|111.03B|111030000000|549.9|51434|19.54|38|2024-11-25|15/09/2024|||||549.90002441406|1|2024-09-04|15/06/2024|||||538|1
2024-11-03 03:37:32|10935|958751|VNM|137.52T|137520000000000.02|65800|4254701|-4.08|34|2025-02-26|15/12/2024||977.09||16141260000000|65800|1|2024-10-29|15/09/2024|1150.01|1279.68|12980730000000|16533380000000|67200|1
2024-11-03 03:37:41|10936|958566|MSN|107.16T|107160000000000|74500|5954682|16.59|32|2025-02-04|15/12/2024||894.85||27138310000000|74500|1|2024-11-04|15/09/2024||609.39||21487000000000|74500|1
2024-11-03 03:37:53|10937|101672|DANGCEM|8.02T|8020000000000|478.8|39500|45.98|42|2024-10-30|15/09/2024|||||478.79998779297|1|2024-07-26|15/06/2024|4.57||942710000000|942710000000|656.70001220703|1
2024-11-03 03:38:02|10938|1076910|VHM|180.71T|180710000000000|41500|14542409|2.47|34|2025-02-26|15/12/2024||2205.73|||41500|1|2024-11-27|15/09/2024||1999.18||22000000000000|41500|1
2024-11-03 03:38:10|10939|44430|HSBKq|5.04B|5040000000|18.48|37260|43.93|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2024-11-03 03:38:20|10940|13388|BKMB|1.94B|1940000000|0.258|1492016|1.18|46|2025-01-20|15/12/2024||||143000000|0.25799998641014|1|2024-10-15|15/09/2024|||134000000|135430000|0.26399999856949|1
2024-11-03 03:38:33|10941|988918|SQPH|193.16B|193160000000|217.9|608338|3.17|31|2024-11-15|15/09/2024||6.77||18459000000|217.89999389648|1|2024-08-28|15/06/2024|||||233.69999694824|1
2024-11-03 03:38:43|10942|988989|BEXI|103.84B|103840000000|115.6|1171|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
2024-11-03 03:38:53|10943|994755|NVL|20.18T|20180000000000|10350|11853635|-28.87|32|2025-01-29|15/12/2024||||697000000000|10350|1|2024-10-30|15/09/2024|||2010000000000||10350|1
2024-11-03 03:39:01|10944|1131263|MTNN|3.67T|3670000000000|175|1620949|-25.21|28|2024-10-30|15/09/2024|||||184|1|2024-07-30|15/06/2024|-6.08||786140000000|786140000000|200|1
2024-11-03 03:39:17|10945|50467|ROSNP|46.02B|46020000000|0.7385|10411664|34.52|45|2025-01-30|15/12/2024|||||0.73849999904633|1|2024-10-29|15/09/2024|0.0222||9440000000|9830000000|0.71200001239777|1
2024-11-03 03:39:25|10946|958731|VCB|522.58T|522580000000000.06|93500|1437251|5.17|34|2025-02-04|15/12/2024||1103.5||19239170000000|93500|1|2024-11-05|15/09/2024||1471.39||17774960000000|93500|1
2024-11-03 03:39:37|10947|101690|GTCO|1.13T|1130000000000|55.3|19200875|57.33|42|2024-10-30|15/09/2024|||||50.599998474121|1|2024-09-11|15/06/2024|||||45.5|1
2024-11-03 03:39:47|10948|101707|NESTLE|701.5B|701500000000|885|127160|-15.71|33|2024-11-04|15/09/2024|||||885|1|2024-07-24|15/06/2024|||223490000000|223500000000|920|1
2024-11-03 03:39:57|10949|101753|ZENITHB|1.3T|1300000000000|41.25|21139950|21.75|43|2024-11-04|15/09/2024|||||41.25|1|2024-08-21|15/06/2024|||1320760000000||38|1
2024-11-03 03:40:07|10950|1168698|THD|13.59T|13590000000000|35300|1734|-2.75|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2024-11-03 03:40:19|10951|989136|BXPH|33.01B|33009999999.999996|74|647681|-49.38|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
2024-11-03 03:40:32|10952|50464|SNG|20.77B|20770000000|5.39|314781|-88.35|42|2024-11-15|15/09/2024|||||5.3899998664856|1|2024-08-14|15/06/2024|0.15|0.17|1620000000|1620000000|5.7600002288818|1
2024-11-03 03:40:48|10953|50449|ROBRD|14.18B|14180000000|20.35|50238|18.04|42|2024-10-31|15/09/2024|||1020000000|1010000000|20.700000762939|1|2024-08-01|15/06/2024|0.55|0.55|983700000||22.10000038147|1
2024-11-03 03:41:00|10954|958674|SSI|47.45T|47450000000000|26200|13258485|-9.34|33|2024-11-04|15/09/2024|||||26200|1|2024-07-17|15/06/2024|||2307000000000||34400|1
2024-11-03 03:41:12|10955|1056075|||||||32|2025-02-26|15/12/2024||507.15||1844080000000|17750|1|2024-11-27|15/09/2024||350.34||1901530000000|17750|1
2024-11-03 03:41:24|10956|13240|BCP|59.32B|59320000000|292|76763|12.74|38|2024-11-27|15/09/2024|||||292|1|2024-08-28|15/06/2024|||||311.29998779297|1
2024-11-03 03:41:33|10957|11177|GFHB|378.66M|378660000|0.104|11344566|-99.87|28|2024-11-07|15/09/2024|||||0.10400000214577|1|2024-08-12|15/06/2024|0.0031|0.0031|51640000|51620000|99.5|1
2024-11-03 03:41:43|10958|13287|CMA|25.98B|25980000000|1800|3085|7.14|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2024-11-03 03:41:57|10959|12461|ARBK|2.72B|2720000000|4.25|86187|-3.85|45|2024-11-27|15/09/2024|||||4.25|1|2024-08-28|15/06/2024|||703000000|1010000000|4.25|1
2024-11-03 03:42:08|10960|997168|VJC|56.71T|56710000000000|104700|1001414|-1.69|31|2024-11-04|15/09/2024|||||104700|1|2024-08-29|15/06/2024|||16224000000000|16224000000000|103800|1
2024-11-03 03:42:20|10961|13250|CSR|18.57B|18570000000|196.5|24325|-2.72|23|2024-11-27|15/09/2024|||||196.5|1|2024-09-19|15/06/2024|||2540000000|2540000000|184.89999389648|1
2024-11-03 03:42:29|10962|986125|MSA|34.64B|34640000000|472|34632|75.46|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2024-11-03 03:42:41|10963|13545|BEYON|826.38M|826380000|0.5|67023|4.17|45|2024-10-31|15/09/2024|||||0.5|1|2024-08-05|15/06/2024|||||0.51800000667572|1
2024-11-03 03:42:52|10964|13266|LBV|12.3B|12300000000|4250|1000|-1.16|29|2024-11-27|15/09/2024|||||4250|1|2024-08-28|15/06/2024|||3900000000||4550|1
2024-11-03 03:43:01|10965|41780|JKH|319.31B|319310000000|184|423722|-4.54|33|2024-11-05|15/09/2024|||||184|1|2024-07-30|15/06/2024|-0.0599||69660000000||191.25|1
2024-11-03 03:43:14|10966|101682|FBNH|969.17B|969170000000|27|14015131|51.69|42|2024-10-29|15/09/2024|||||27|1|2024-07-30|15/06/2024|||||20.450000762939|1
2024-11-03 03:43:29|10967|42190|SHB|32.35T|32350000000000|10550|14214130|-1.4|31|2024-11-04|15/09/2024|||||10550|1|2024-07-26|15/06/2024|||||11050|1
2024-11-03 03:43:39|10968|13415|OTEL|741M|741000000|0.988|160376|-3.23|45|2024-11-12|15/09/2024|||||0.9879999756813|1|2024-08-08|15/06/2024|||741770000|742000000|0.99299997091293|1
2024-11-03 03:43:50|10969|958676|STB|65.98T|65980000000000.01|35000|13397137|22.81|31|2024-11-27|15/09/2024|||||35000|1|2024-08-28|15/06/2024|||7154000000000|7154000000000|29600|1
2024-11-03 03:44:00|10970|1059856|GEX|17.36T|17360000000000|20200|5820752|6.32|28|2024-11-27|15/09/2024|||||20200|1|2024-08-28|15/06/2024|||||21600|1
2024-11-03 03:44:09|10971|958596|PDR|18.25T|18250000000000|20900|10099921|2.59|31|2024-11-27|15/09/2024|||||20900|1|2024-08-28|15/06/2024|||203000000000|203000000000|21750|1
2024-11-03 03:44:23|10972|989128|LFAR|64.8B|64800000000|55.8|547689|-20.74|32|2024-11-27|15/09/2024|||||55.799999237061|1|2024-08-28|15/06/2024|||||64.199996948242|1
2024-11-03 03:44:32|10973|101654|ACCESS|761.1B|761100000000|10|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2024-11-03 03:44:42|10974|989044|GRAE|424.26B|424260000000|314.2|808620|9.63|32|2024-11-04|15/09/2024|||||314.20001220703|1|2024-07-15|15/06/2024|||42230000000||244.5|1
2024-11-03 03:44:53|10975|988974|BRAC|91.32B|91320000000|51.6|4920503|58.55|31|2024-11-27|15/09/2024|||||51.599998474121|1|2024-08-28|15/06/2024|||||52.599998474121|1
2024-11-03 03:45:07|10976|101738|UBA|991.78B|991780000000|29|35015519|41.81|42|2024-11-04|15/09/2024|||||29|1|2024-09-06|15/06/2024|||||23.39999961853|1
2024-11-03 03:45:19|10977|958539|KBC|20.23T|20230000000000|26350|3222623|-7.38|32|2024-11-27|15/09/2024|||||26350|1|2024-08-28|15/06/2024|||892000000000|892000000000|26800|1
2024-11-03 03:45:29|10978|945709|ROEL|4.38B|4380000000|12.9|68675|32.99|39|2024-11-15|15/09/2024|||||12.89999961853|1|2024-08-27|15/06/2024|||||15.960000038147|1
2024-11-03 03:45:39|10979|941195|BKNZ|228.17M|228170000|0.102|1077978|7.37|33|2024-11-27|15/09/2024|||||0.10199999809265|1|2024-08-28|15/06/2024|||||0.10499999672174|1
2024-11-03 03:45:49|10980|958541|KDH|33.16T|33159999999999.996|33150|2886713|13.53|33|2024-11-27|15/09/2024|||||33150|1|2024-08-22|15/06/2024|||645000000000|645000000000|37700|1
2024-11-03 03:45:58|10981|994073|SAB|70.93T|70930000000000|55300|720081|-11.36|32|2025-01-29|15/12/2024||601.39||9189670000000|55300|1|2024-11-04|15/09/2024||801.22||7869520000000|55300|1
2024-11-03 03:46:10|10982|980211|LTEJ|14.23B|14230000000|779|1214187|44.26|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||751|1
2024-11-03 03:46:19|10983|12374|JOPT|491M|491000000|4.91|53259|2.29|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
2024-11-03 03:46:35|10984|953722|DGC|42.31T|42310000000000|111400|1818668|34.13|31|2024-11-04|15/09/2024||||2885000000000|111400|1|2024-08-23|15/06/2024|||2504250000000|2504380000000|113000|1
2024-11-03 03:46:44|10985|989113|BATC|201.64B|201640000000|373.4|355153|-28.01|31|2024-11-27|15/09/2024|||||373.39999389648|1|2024-08-28|15/06/2024|||||404.10000610352|1
2024-11-03 03:46:56|10986|955703|RIVP|625.03M|625030000|5.08|12991|19.81|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7162389755249|1
2024-11-03 03:47:05|10987|958518|HSG|12.54T|12540000000000|20200|9804301|6.59|33|2024-11-27|15/09/2024|||||20200|1|2024-08-28|15/06/2024|||10840200000000|10840000000000|20800|1
2024-11-03 03:47:17|10988|40422|ALBH|1.88B|1880000000|1.33|253704|22.58|45|2024-11-12|15/09/2024|||||1.3300000429153|1|2024-08-13|15/06/2024|0.048||406960000|386000000|1.0460000038147|1
2024-11-03 03:47:29|10989|989002|OLIS|29.59B|29590000000|148|591434|-4.82|31|2024-11-27|15/09/2024||2.80||6334000000|148|1|2024-08-28|15/06/2024|||||186.89999389648|1
2024-11-03 03:47:41|10990|13389|BKSB|764.08M|764080000|0.137|2427211|37|45|2024-11-04|15/09/2024|||||0.13699999451637|1|2024-07-10|15/06/2024|||||0.13799999654293|1
2024-11-03 03:47:54|10991|50472|TGN|4.49B|4490000000|23.85|17132|26.19|35|2024-11-14|15/09/2024|||||23.85000038147|1|2024-08-16|15/06/2024|||||23.64999961853|1
2024-11-03 03:48:04|10992|1024916|VCI|19.47T|19470000000000|33900|6713578|-9.6|31|2024-11-27|15/09/2024|||||33900|1|2024-08-28|15/06/2024|||556000000000|557000000000|48050|1
2024-11-03 03:48:12|10993|955692|TMA|13.26B|13260000000|1480|1065|37.04|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2024-11-03 03:48:18|10994|1166932|IGNq|||19.7|5319|-1.01}|0||
2024-11-03 03:48:30|10995|40421|ORDS|178.36M|178360000|0.274|98501|-11.61|45|2024-11-04|15/09/2024||||64980000|0.27399998903275|1|2024-07-23|15/06/2024|0.003|0.003|62500000|62230000|0.28499999642372|1
2024-11-03 03:48:41|10996|12355|JOIB|806M|806000000|4.03|58348|-1.23|35|2024-11-27|15/09/2024|||||4.0300002098083|1|2024-08-28|15/06/2024|||||4.0599999427795|1
2024-11-03 03:48:51|10997|989144|CTBK|29.64B|29640000000|22|3730748|2.8|31|2024-11-27|15/09/2024|||||22|1|2024-08-28|15/06/2024|||||23.39999961853|1
2024-11-03 03:49:01|10998|42141|PVS|18.21T|18210000000000|38100|2594016|9.17|33|2024-11-27|15/09/2024|||||38100|1|2024-08-28|15/06/2024|||5574500000000|5577000000000|40200|1
2024-11-03 03:49:14|10999|958641|SBT|8.96T|8960000000000|12100|2079670|-13.26|31|2024-11-27|15/09/2024|||||12100|1|2024-08-28|15/06/2024|||||12700|1
2024-11-03 03:49:26|11000|958398|BID|272.2T|272200000000000|47750|2264136|29.66|31|2024-11-04|15/09/2024|||||47750|1|2024-07-26|15/06/2024|||20225000000000||46000|1
2024-11-03 03:49:34|11001|958483|GAS|164.46T|164460000000000|70200|1139120|-11.25|33|2024-11-27|15/09/2024|||||70200|1|2024-08-28|15/06/2024|||30052000000000|30052000000000|83500|1
2024-11-03 03:49:46|11002|958737|VHC|15.87T|15870000000000|70700|474063|26.76|33|2024-11-27|15/09/2024||||3300330000000|70700|1|2024-08-28|15/06/2024|||3196000000000|3196000000000|73500|1
2024-11-03 03:49:54|11003|989017|NBLL|18.03B|18030000000|5.6|2360584|-32.53|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
2024-11-03 03:50:03|11004|1072442|POW|27.17T|27170000000000|11600|6072716|4.5|31|2024-11-04|15/09/2024|||||11600|1|2024-07-26|15/06/2024|||9407000000000|9407000000000|12900|1
2024-11-03 03:50:16|11005|989074|SMPL|16.55B|16550000000|15.5|370149|-54.41|31|2024-11-27|15/09/2024|||||15.5|1|2024-08-28|15/06/2024|||||18.299999237061|1
2024-11-03 03:50:25|11006|958469|DXG|12.07T|12070000000000|16750|13788103|-2|31|2024-11-27|15/09/2024|||||16750|1|2024-08-28|15/06/2024|||1126000000000|1126000000000|16000|1
2024-11-03 03:50:45|11007|965383|TAL1T|446.14M|446140000|0.588|1834|-7.98|34|2025-02-20|15/12/2024||||190700000|0.58799999952316|1|2024-10-24|15/09/2024|||231900000|229500000|0.61100000143051|1
2024-11-03 03:50:56|11008|1057644|HDB|77.33T|77330000000000|26550|8724938|44.69|33|2024-11-04|15/09/2024|||||26550|1|2024-08-01|15/06/2024|||||26300|1
2024-11-03 03:51:06|11009|41889|SAMP|103.08B|103080000000|79.1|613795|20.4|33|2024-11-27|15/09/2024|||||79.099998474121|1|2024-08-28|15/06/2024|6.9|6.9|||74.599998474121|1
2024-11-03 03:51:15|11010|42257|VCG|11.73T|11730000000000|17500|3788607|-19.17|31|2024-11-27|15/09/2024|||||17500|1|2024-08-28|15/06/2024|||2805000000000|2805000000000|19150|1
2024-11-03 03:51:25|11011|969581|SAB1L|544.62M|544620000|0.698|2000|33.46|34|2025-02-27|15/12/2024||||40200000|0.69800001382828|1|2024-10-31|15/09/2024|0.03|0.03||52900000|0.69099998474121|1
2024-11-03 03:51:36|11012|958540|KDC|14.69T|14690000000000|50700|1025010|-18.23|33|2024-11-27|15/09/2024|||||50700|1|2024-08-28|15/06/2024|||||55300|1
2024-11-03 03:51:45|11013|991210|TCH|10.56T|10560000000000|15800|7832632|41.07|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
2024-11-03 03:51:54|11014|1136006|VGC|18.11T|18110000000000|40400|947600|-13.02|29|2024-11-27|15/09/2024|||||40400|1|2024-08-28|15/06/2024|||2712000000000|2712000000000|44700|1
2024-11-03 03:52:03|11015|13260|HPS|4.22B|4219999999.9999995|570|10096|-9.52|28|2024-11-25|15/09/2024|||||570|1|2024-09-28|15/06/2024|||||585|1
2024-11-03 03:52:19|11016|958621|PVD|14.31T|14310000000000|25750|3831581|0|31|2024-11-27|15/09/2024|||||25750|1|2024-08-28|15/06/2024|||2254000000000|2254000000000|27400|1
2024-11-03 03:52:32|11017|958409|BVH|32.37T|32369999999999.996|43600|465941|10.54|31|2024-11-27|15/09/2024|||||43600|1|2024-08-28|15/06/2024|||10491000000000|10491000000000|45600|1
2024-11-03 03:52:41|11018|1009015|PLX|51.59T|51590000000000|40600|1511667|27.46|31|2024-11-27|15/09/2024|||||40600|1|2024-08-28|15/06/2024|||73836000000000|73836000000000|49100|1
2024-11-03 03:52:50|11019|41731|COMB|156.18B|156180000000|103|568008|22.62|33|2024-11-27|15/09/2024|||||103|1|2024-08-09|15/06/2024|5.9||||89.699996948242|1
2024-11-03 03:53:02|11020|13390|NBOB|487.78M|487780000|0.3|771489|0.33|45|2024-11-27|15/09/2024||||37510000|0.30000001192093|1|2024-07-11|15/06/2024|||37000000|36990000|0.25999999046326|1
2024-11-03 03:53:09|11021|1169477|APH|1.51T|1510000000000|6180|1446733|-14.64|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2024-11-03 03:53:16|11022|958480|FLC|2.53T|2530000000000|3570|18416200|0|23|2022-10-31|15/09/2022|-1101.3||429300000000||3570|1|2022-08-01|15/06/2022|-906.65||576100000000||5430|1
2024-11-03 03:53:26|11023|13555|ITHMR|58.2M|58200000|0.02|153339|-60|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2024-11-03 03:53:37|11024|11106|BURG|669.56M|669560000|0.185|2000884|-99.88|45|2024-11-04|15/09/2024||||58000000|0.18500000238419|1|2024-08-01|15/06/2024|||57000000|55000000|191|1
2024-11-03 03:53:45|11025|965395|TVEAT|205.00M|205000000|10.35|1|-4.17}|34|2025-01-24|15/12/2024|||||10.35000038147|1|2024-11-01|15/09/2024|||||10.35000038147|1
2024-11-03 03:53:54|11026|50602|POSR|623.01M|623010000|40.2|3766|76.32|32|2024-11-22|15/09/2024|||||40.200000762939|1|2024-08-23|15/06/2024|||||40.200000762939|1
2024-11-03 03:54:04|11027|11133|JAZK|227.7M|227700000|1.035|558972|-99.93|41|2024-11-04|15/09/2024|||||1.0349999666214|1|2024-08-06|15/06/2024|||53000000|51000000|851|1
2024-11-03 03:54:14|11028|19051|ALIMK|49.62M|49620000|0.048|1491030|-99.91|32|2025-01-29|15/12/2024|||||0.04839999973774|1|2024-11-04|15/09/2024|||||0.04839999973774|1
2024-11-03 03:54:25|11029|11253|KPRO|456.66M|456660000|0.1|7540540|-99.91|45|2024-11-11|15/09/2024|||||0.10029999911785|1|2024-08-14|15/06/2024|||||99.699996948242|1
2024-11-03 03:54:35|11030|13387|BKDB|530.35M|530350000|0.177|295841|10.63|45|2024-11-27|15/09/2024||||41090000|0.17700000107288|1|2024-07-10|15/06/2024|||38000000|38960000|0.15999999642372|1
2024-11-03 03:54:47|11031|50471|ROTEL|2.87B|2870000000|39.2|15411|34.25|38|2024-11-11|15/09/2024|||||39.200000762939|1|2024-08-09|15/06/2024|||||44.450000762939|1
2024-11-03 03:54:56|11032|11116|ALAF|50M|50000000|0.5|80064|-99.97|31|2024-11-27|15/09/2024|||||0.5|1|2024-08-28|15/06/2024|||||2180.3000488281|1
2024-11-03 03:55:05|11033|1093993|INTG|129.28M|129280000|0.511|643079|-99.88|30|2024-11-27|15/09/2024|||||0.51099997758865|1|2024-08-28|15/06/2024|||||569|1
2024-11-03 03:55:18|11034|954944|MEZZ|304.14M|304140000|0.979|305190|-99.81|34|2024-11-07|15/09/2024|||||0.97899997234344|1|2024-08-06|15/06/2024|||66700000||855|1
2024-11-03 03:55:29|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
2024-11-03 03:55:38|11036|944073|002594|803.65B|803650000000|290.31|12898967|21.65|33|2024-10-30|15/09/2024|8.68|3.98|201120000000|200860000000|305.39999389648|1|2024-08-28|15/06/2024|3.11|3.11|176180000000|176180000000|240.80000305176|1
2024-11-03 03:55:48|11037|944522|000568|200.97B|200970000000|136.53|15880990|-38.3|33|2024-10-31|15/09/2024|2.43|2.44|7400000000|7500000000|136.80999755859|1|2024-08-31|15/06/2024|2.36|2.36|7720000000|7720000000|119.2799987793|1
2024-11-03 03:55:59|11038|944536|002714|238.63B|238630000000|44|34771204|15.15|33|2024-10-30|15/09/2024|1.77|1.76|39910000000|39910000000|43.069999694824|1|2024-08-03|15/06/2024|0.59|1.47|30590000000|34970000000|44.209999084473|1
2024-11-03 03:56:10|11039|950765|300015|131.83B|131830000000.00002|14.18|134658209|-22.85|33|2024-10-31|15/09/2024|0.15|0.165|5760000000|6230000000|14.340000152588|1|2024-08-24|15/06/2024|0.12|0.11|5350000000|5350000000|9.960000038147|1
2024-11-03 03:56:22|11040|944129|000625|117.01B|117010000000|13.49|176386858|-11.77|33|2024-10-29|15/09/2024|0.14|0.14|34240000000|40870000000|13.699999809265|1|2024-08-31|15/06/2024|0.14|0.14|39700000000|39700000000|12.090000152588|1
2024-11-03 03:56:33|11041|944961|000538|102.45B|102450000000|57.42|12171427|12.57|33|2024-10-30|15/09/2024|0.6366|0.76|9460000000|9470000000|57.75|1|2024-08-27|15/06/2024|0.83|0.52|9680000000|9680000000|53.880001068115|1
2024-11-03 03:56:43|11042|944012|000596|91.65B|91650000000|191.99|2794218|-29.84|33|2024-10-31|15/09/2024|2.22|2.31|5260000000|5320000000|186.30999755859|1|2024-08-31|15/06/2024|2.85|2.85|5520000000|5520000000|172.02000427246|1
2024-11-03 03:56:53|11043|944239|002311|74.12B|74120000000|44.73|7424110|-0.27|33|2024-10-19|15/09/2024|0.9004|0.9008|32570000000|32560000000|42.810001373291|1|2024-07-30|15/06/2024|0.76|0.6332|29120000000|36680000000|42.869998931885|1
2024-11-03 03:57:05|11044|944340|000895|86.1B|86100000000|24.85|14279078|-5.55|33|2024-10-30|15/09/2024|0.5|0.4288|16410000000|15240000000|24.299999237061|1|2024-08-14|15/06/2024|0.31|0.33|13360000000|13360000000|23.540000915527|1
2024-11-03 03:57:14|11045|1166992|300999|174.47B|174470000000|32.18|11048106|-7.66|19|2024-10-31|15/09/2024|0.06||65980000000||33.229999542236|1|2024-08-14|15/06/2024|0.12||52210000000|52200000000|26.940000534058|1
2024-11-03 03:57:27|11046|1057343|002920|65.84B|65840000000|118.63|6800635|-5.1|31|2024-10-31|15/09/2024|1.02|0.9173|7280000000|7190000000|122.45999908447|1|2024-08-21|15/06/2024|0.82|0.82|6050000000|6040000000|88.459999084473|1
2024-11-03 03:57:37|11047|944845|000100|95.18B|95180000000|5.19|410328068|28.78|33|2024-10-30|15/09/2024|0.0291|0.0833|42810000000|43580000000|4.3800001144409|1|2024-08-30|15/06/2024|0.0402|0.0401|40360000000|40370000000|3.9100000858307|1
2024-11-03 03:57:46|11048|951671|002625|84.81B|84810000000|39.55|62110460|180.7|27|2024-10-31|15/09/2024|||||41.099998474121|1|2024-08-30|15/06/2024|||531000000||16.420000076294|1
2024-11-03 03:57:55|11049|1017444|002602|35.01B|35010000000|4.76|158360494|-16.93|31|2024-10-31|15/09/2024|0.0865|0.0966|6250000000|5270000000|4.8499999046326|1|2024-08-31|15/06/2024|0.068|0.06|5010000000|5010000000|3.2699999809265|1
2024-11-03 03:58:04|11050|944554|000876|44.13B|44130000000|9.77|26243189|-3.08|31|2024-10-31|15/09/2024|0.3||27620000000||9.960000038147|1|2024-08-31|15/06/2024|0.16||25670000000|25670000000|9.0100002288818|1
2024-11-03 03:58:18|11051|944183|000800|41.45B|41450000000|8.42|15040025|-8.78|33|2024-10-29|15/09/2024|||9530000000||8.8699998855591|1|2024-08-31|15/06/2024|||||7.7300000190735|1
2024-11-03 03:58:28|11052|944655|002568|24.2B|24200000000|23.21|11787600|-10.77|32|2024-10-31|15/09/2024|0.145|0.145|760000000|757900000|21.89999961853|1|2024-07-31|15/06/2024|0.2149|0.23|826000000|827140000|16.209999084473|1
2024-11-03 03:58:37|11053|1013770|300595|16.43B|16430000000|18.32|11400090|-27.53|31|2024-10-26|15/09/2024|0.2066|0.2066|593640000|593640000|19.430000305176|1|2024-08-16|15/06/2024|0.1465|0.15|419000000|419000000|16.020000457764|1
2024-11-03 03:58:47|11054|944741|000069|23.55B|23550000000|2.93|95494351|-18.61|33|2024-10-31|15/09/2024|-0.08|-0.08|14680000000|14680000000|2.8900001049042|1|2024-08-31|15/06/2024|-0.09||14310000000|10240000000|1.9199999570847|1
2024-11-03 03:58:57|11055|944957|000998|14.37B|14370000000|10.91|23036031|-32.36|33|2024-10-31|15/09/2024|-0.4455|0.0987|299020000|4000000000|11.25|1|2024-08-29|15/06/2024|0.03|0.09|510000000|509840000|9.3599996566772|1
2024-11-03 03:59:06|11056|944039|002385|20.14B|20140000000|4.68|57795823|-30.56|32|2024-10-23|15/09/2024|0.0699|0.0236|7050000000|7050000000|4.5999999046326|1|2024-08-23|15/06/2024|0.0129|0.0129|6390000000|6390000000|3.7999999523163|1
2024-11-03 03:59:15|11057|944483|000799|16.57B|16570000000|51.01|8802086|-32.85|31|2024-10-31|15/09/2024|-0.2|0.14|198460000|510910000|51.700000762939|1|2024-08-29|15/06/2024|0.15|0.15|500000000|500040000|34.520000457764|1
2024-11-03 03:59:28|11058|951667|002507|17.52B|17520000000|15.18|15616699|-3.5|33|2024-10-30|15/09/2024|0.19|0.19|657000000|656910000|14.60000038147|1|2024-08-30|15/06/2024|0.15|0.19|557000000|564190000|12.050000190735|1
2024-11-03 03:59:38|11059|944789|002422|51.8B|51800000000|32.65|15175828|21.2|32|2024-10-29|15/09/2024|0.45|0.47|4960000000|4960000000|33.220001220703|1|2024-08-29|15/06/2024|0.49|0.51|5610000000|5610000000|32.590000152588|1
2024-11-03 03:59:48|11060|944818|002024|16.59B|16590000000|1.81|27090184|-3.21|33|2024-10-31|15/09/2024|||||1.7699999809265|1|2024-08-31|15/06/2024|||||1.3500000238419|1
2024-11-03 03:59:59|11061|1017433|002558|22.39B|22390000000|12.08|44241973|-4.05|31|2024-10-31|15/09/2024|0.18|0.1849|791000000|734620000|12.699999809265|1|2024-08-30|15/06/2024|0.1876|0.19|731000000|731000000|9.2600002288818|1
2024-11-03 04:00:17|11062|951657|002044|18.25B|18250000000|4.69|44938436|-22.73|32|2024-10-31|15/09/2024|||||4.3200001716614|1|2024-08-30|15/06/2024|||2400000000||3.4500000476837|1
2024-11-03 04:00:32|11063|1017650|300558|19.11B|19110000000|45.66|9810105|-23.67|32|2024-10-29|15/09/2024|0.46|0.22|843940000|758520000|47.950000762939|1|2024-08-06|15/06/2024|0.3|0.19|764990000|770400000|34.439998626709|1
2024-11-03 04:01:09|11064|944317|002508|22.67B|22670000000|24.01|9897469|3.54|33|2024-10-28|15/09/2024|0.47|0.5233|2670000000|2670000000|23.260000228882|1|2024-08-27|15/06/2024|0.39|0.3876|2490000000|2510000000|19.290000915527|1
2024-11-03 04:01:20|11065|944583|002557|16.29B|16290000000|32.7|7258628|-10.92|32|2024-10-25|15/09/2024|0.57|0.57|1860000000|1860000000|31.110000610352|1|2024-08-29|15/06/2024|0.21|0.2217|1080000000|1080000000|25.700000762939|1
2024-11-03 04:01:39|11066|944466|000623|20.41B|20410000000|17.07|17719130|6.42|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
2024-11-03 04:01:51|11067|950862|300146|21.27B|21270000000|12.62|21130729|-30.77|33|2024-10-26|15/09/2024|||1120000000|1120000000|13.470000267029|1|2024-08-06|15/06/2024|||1970000000|1970000000|13.039999961853|1
2024-11-03 04:02:01|11068|954983|002157|28.15B|28150000000|3.04|56694776|8.57|33|2024-10-31|15/09/2024|||||3|1|2024-08-30|15/06/2024|||||2.6199998855591|1
2024-11-03 04:02:23|11069|944204|002299|17.92B|17920000000|14.41|11792204|-21.73|33|2024-10-26|15/09/2024|0.23||4930000000||13.510000228882|1|2024-08-29|15/06/2024|0.13||4620000000|4620000000|12|1
2024-11-03 04:02:38|11070|944552|002405|21.9B|21900000000|9.36|115253815|-7.23|32|2024-10-31|15/09/2024|-0.06|-0.06|861000000|1180000000|9.8100004196167|1|2024-08-28|15/06/2024|-0.08|-0.12|960000000|960000000|7.2300000190735|1
2024-11-03 04:02:47|11071|945025|002032|42.95B|42950000000|53.9|1721955|8.76|33|2024-10-25|15/09/2024|0.728|0.615|5550000000|5550000000|54.740001678467|1|2024-08-30|15/06/2024|0.59|0.59|5590000000|5590000000|50.650001525879|1
2024-11-03 04:02:59|11072|944117|000999|59.07B|59070000000|45.99|11628411|38.49|33|2024-10-26|15/09/2024|0.5965|0.5965|6560000000|6560000000|47.439998626709|1|2024-08-24|15/06/2024|0.8227|0.81|6810000000|6810000000|42.729999542236|1
2024-11-03 04:03:09|11073|944060|000729|28.47B|28470000000|10.1|22049627|-2.42|33|2024-10-26|15/09/2024|0.189|0.188|4800000000|4800000000|10.5|1|2024-08-20|15/06/2024|0.245|0.26|4460000000|4460000000|9.829999923706|1
2024-11-03 04:03:20|11074|944054|000860|13.28B|13280000000|17.9|17201709|-23.27|31|2024-10-29|15/09/2024|||1630000000||18.889999389648|1|2024-08-27|15/06/2024|||1630000000|1630000000|15.640000343323|1
2024-11-03 04:03:30|11075|944511|000513|30.2B|30200000000|37.28|6163702|7.5|33|2024-10-23|15/09/2024|0.54|0.57|2800000000|3250000000|38.729999542236|1|2024-08-22|15/06/2024|0.57|0.57|3040000000|3040000000|36.119998931885|1
2024-11-03 04:03:41|11076|944620|000423|38.07B|38070000000|59.26|8493973|27.55|33|2024-10-30|15/09/2024|0.5387|0.5387|1580000000|1580000000|59.380001068115|1|2024-08-23|15/06/2024|0.5943|0.59|1300000000|1290000000|49.400001525879|1
2024-11-03 04:03:55|11077|944772|002603|28.23B|28230000000|16.9|19424129|-22.9|33|2024-10-29|15/09/2024|||||17.85000038147|1|2024-08-28|15/06/2024|||2080000000||15.10000038147|1
2024-11-03 04:04:04|11078|944074|002511|9.06B|9060000000|7.04|13266699|-34.75|31|2024-10-29|15/09/2024||0.06|1930000000||7.6500000953674|1|2024-08-28|15/06/2024|-0.01|0.05|2180000000|2180000000|6.7399997711182|1
2024-11-03 04:04:20|11079|950860|300144|24.73B|24730000000|9.43|50844577|-14.81|33|2024-10-25|15/09/2024|0.17|0.1688|836000000|836580000|10.109999656677|1|2024-08-29|15/06/2024|0.11|0.11|618000000|618230000|7.5500001907349|1
2024-11-03 04:04:29|11080|944896|002607|20.35B|20350000000|3.3|656002647|-16.24|31|2024-10-31|15/09/2024|0.01|0.01|652530000|815640000|2.9800000190735|1|2024-08-29|15/06/2024|0.01|0.02|684380000|965720000|1.8200000524521|1
2024-11-03 04:04:39|11081|944487|002242|7.63B|7630000000|10|5213749|-24.7|33|2024-10-31|15/09/2024|-0.1|0.1309|2120000000|2120000000|10.739999771118|1|2024-08-30|15/06/2024|0.06|0.1516|2320000000|2330000000|10.010000228882|1
2024-11-03 04:04:51|11082|944824|002572|18.21B|18210000000|18.91|16467163|3.84|33|2024-10-31|15/09/2024|0.37|0.48|2730000000|3250000000|19.010000228882|1|2024-08-28|15/06/2024|0.41|0.41|2820000000|2820000000|12.859999656677|1
2024-11-03 04:05:01|11083|102616|MINT|154.51B|154510000000|27.25|17263670|-6.84|35|2025-02-20|15/12/2024||0.3183||43150000000|27.25|1|2024-11-07|15/09/2024||0.2433||41430000000|27.25|1
2024-11-03 04:05:13|11084|43227|AIZ|1.73B|1730000000|0.52|1226498|-23.53|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
2024-11-03 04:05:21|11085|1096341|ANZ|101.63B|101630000000|33.8|15268|21.1|26|2024-11-08|15/09/2024|||||33.799999237061|1|2024-08-19|15/06/2024|||||32.069999694824|1
2024-11-03 04:05:34|11086|1096343|ARG|927.65M|927650000|1.095|693404|1.39|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
2024-11-03 04:05:45|11087|1096344|ARV|1.24B|1240000000|1.69|4595476|46.96|31|2024-11-25|15/09/2024|||||1.6900000572205|1|2024-08-28|15/06/2024|||||1.6399999856949|1
2024-11-03 04:05:54|11088|43240|CNU|3.8B|3800000000|8.75|230241|17.61|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
2024-11-03 04:06:02|11089|1096349|CEN|6.73B|6730000000|8.44|707956|6.84|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|7.7800002098083|1|2022-08-14|15/06/2022|0.06|9.00||940730000|7.710000038147|1
2024-11-03 04:06:10|11090|43248|EBO|6.98B|6980000000|35.86|112057|-3.29|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2024-11-03 04:06:19|11091|43251|FBU|3.21B|3210000000|3|1985146|-32.58|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
2024-11-03 04:06:31|11092|1136172|FSF|524.17M|524169999.99999994|4.88|73123|57.42|31|2024-12-05|15/10/2024|||||4.8800001144409|1|2024-10-28|15/07/2024|||||4.9499998092651|1
2024-11-03 04:06:40|11093|1096357|FW7|1.88B|1880000000|10.5|279646|33.25|30|2024-11-27|15/09/2024|||||10.5|1|2024-08-18|15/06/2024|||||9.2200002670288|1
2024-11-03 04:06:52|11094|1096359|GNE|2.31B|2310000000|2.12|358650|-11.11|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
2024-11-03 04:07:00|11095|1152826|MGP|3.21B|3210000000|2.085|784531|4.25|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
2024-11-03 04:07:13|11096|43257|HGH|946.79M|946790000|1.01|620261|-35.79|31|2024-11-27|15/09/2024|||||1.0099999904633|1|2024-08-28|15/06/2024|||||1.1699999570847|1
2024-11-03 04:07:25|11097|1096364|IFT|12.29B|12290000000|12.72|1104716|23.5|31|2024-11-14|15/09/2024||15.00||1085000000|12.720000267029|1|2024-08-28|15/06/2024|||||10.949999809265|1
2024-11-03 04:07:33|11098|1096367|IPL|452.32M|452320000|1.21|236400|-1.63|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2024-11-03 04:07:44|11099|43262|KMD|313.13M|313130000|0.44|1255187|-49.43|31|2024-11-22|15/10/2024|||||0.43999999761581|1|2024-09-24|15/07/2024||||533000000|0.5|1
2024-11-03 04:07:55|11100|43265|KPG|1.5B|1500000000|0.935|2419561|16.87|31|2024-11-18|15/09/2024|||||0.93500000238419|1|2024-08-28|15/06/2024|||||0.97000002861023|1
2024-11-03 04:08:06|11101|1096373|MFT|7.07B|7070000000|70.23|45701|15.13|31|2024-11-13|15/09/2024|||||70.230003356934|1|2024-08-22|15/06/2024|||1480000000||76.180000305176|1
2024-11-03 04:08:16|11102|1152799|NPH|448.73M|448730000|2.25|44746|2.74|19|2024-11-19|15/09/2024|||||2.25|1|2024-08-14|15/06/2024|||36500000||2.2400000095367|1
2024-11-03 04:08:28|11103|1096379|NZXZ|441.48M|441480000|1.35|295059|33.66|32|2024-11-27|15/09/2024|||||1.3500000238419|1|2024-08-23|15/06/2024||2.00||57400000|1.3700000047684|1
2024-11-03 04:08:36|11104|1096380|OCA|572.14M|572140000|0.79|744379|12.86|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
2024-11-03 04:08:48|11105|43287|PEB|116.92M|116920000|0.144|529217|44|25|2024-11-27|15/09/2024|||||0.14399999380112|1|2024-08-28|15/06/2024|||||0.10300000011921|1
2024-11-03 04:08:58|11106|1096386|PKF1|4.01B|4010000000|5.9|206933|14.56|30|2024-11-04|15/09/2024|||||5.9000000953674|1|2024-08-23|15/06/2024|||||5.5900001525879|1
2024-11-03 04:09:11|11107|1096382|DOT|1.95B|1950000000|1.23|1689645|9.33|30|2024-11-27|15/09/2024|||||1.2300000190735|1|2024-08-27|15/06/2024|||||1.3400000333786|1
2024-11-03 04:09:20|11108|43293|PFI|1.1B|1100000000|2.19|332617|0.46|30|2024-11-08|15/09/2024|||||2.1900000572205|1|2024-08-25|15/06/2024|||||2.2999999523163|1
2024-11-03 04:09:28|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
2024-11-03 04:09:38|11110|1096391|RBD|421.68M|421680000|3.38|20890|-4.79|37|2024-11-27|15/09/2024|||||3.3800001144409|1|2024-08-28|15/06/2024|||||3.0299999713898|1
2024-11-03 04:09:46|11111|43301|SAN|355.32M|355320000|3.8|22469|-4.76|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2024-11-03 04:09:55|11112|1096394|S05|575.72M|575720000|4.01|451871|29.35|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
2024-11-03 04:10:03|11113|1096397|SKO|426.83M|426830000|3.52|82820|-13.09|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
2024-11-03 04:10:17|11114|1096396|SKL|937.22M|937220000|4.78|134296|2.14|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
2024-11-03 04:10:32|11115|43309|SKT|375.85M|375850000|2.73|113706|-4.21|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
2024-11-03 04:10:44|11116|43308|SKC|1.04B|1040000000|1.37|723565|-27.51|32|2024-11-27|15/09/2024|||||1.3700000047684|1|2024-08-21|15/06/2024||8.00||473000000|1.5900000333786|1
2024-11-03 04:10:56|11117|1096400|SPK|5.31B|5310000000|2.88|4331680|-42.51|30|2024-11-04|15/09/2024|||||2.8800001144409|1|2024-08-22|15/06/2024||15.00|||4.3400001525879|1
2024-11-03 04:11:09|11118|43246|SPG|754.7M|754700000|1.35|585795|1.5|31|2024-11-04|15/09/2024|||||1.3500000238419|1|2024-08-28|15/06/2024|||||1.4199999570847|1
2024-11-03 04:11:18|11119|1096403|SNZ|2.91B|2910000000|12.3|189510|25.77|30|2024-10-11|15/09/2024|||||12.270000457764|1|2024-08-25|15/06/2024|||||11.5|1
2024-11-03 04:11:31|11120|1096398|SM1|232.23M|232230000|0.39|329997|-70.9|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
2024-11-03 04:11:39|11121|1096407|THL|435.73M|435730000|1.98|272179|-44.23|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
2024-11-03 04:11:54|11122|1096410|MNW|1.7B|1700000000|5.42|84574|26.05|32|2025-01-29|15/12/2024|||||5.4200000762939|1|2024-11-08|15/09/2024|||||5.4200000762939|1
2024-11-03 04:12:03|11123|1096413|VCT|3.81B|3810000000|3.81|168692|3.53|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
2024-11-03 04:12:19|11124|1096414|VGL|665.49M|665490000|2.8|280738|115.38|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
2024-11-03 04:12:26|11125|1096415|VHP|1.33B|1330000000|1.97|1473486|-2.96|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
2024-11-03 04:12:36|11126|1096416|WBC|121.23B|121230000000|34.92|18733|49.85|26|2024-11-04|15/09/2024|||||34.919998168945|1|2024-08-18|15/06/2024|||5950000000||32.549999237061|1
2024-11-03 04:12:44|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
2024-11-03 04:12:52|11128|43233|AGL|17.64M|17640000|0.52|4749|-52.73|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
2024-11-03 04:13:00|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
2024-11-03 04:13:10|11130|1096336|AFP|310.4M|310400000|2.96|20337|-12.68|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2024-11-03 04:13:20|11131|1096337|ALF|23.62M|23620000|0.82|5568|10.81|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
2024-11-03 04:13:32|11132|1096390|ARB|73.89M|73890000|0.145|63819|-20.33|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2024-11-03 04:13:43|11133|43324|BAI|112.37M|112370000|0.6|45670|3900|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2024-11-03 04:13:52|11134|43283|RTO|2.2M|2200000|0.22|25451|5400|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2024-11-03 04:14:06|11135|1096517|BLT|20.47M|20470000|0.016|442702|-20|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2024-11-03 04:14:17|11136|43238|BRW|30.13M|30130000|0.43|24108|-14|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
2024-11-03 04:14:27|11137|1096347|BGP|1.11B|1110000000|4.97|14095|10.44|32|2024-11-08|15/10/2024|||||4.9699997901917|1|2024-09-09|15/07/2024|||||4.75|1
2024-11-03 04:14:36|11138|1096516|BFG|10.92M|10920000|0.31|4333|383.88|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
2024-11-03 04:14:45|11139|1152847|CBD|32.39M|32390000|0.098|204091|-41.2|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
2024-11-03 04:14:54|11140|1096518|CDI|210.11M|210110000|0.72|17190|-7.69|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
2024-11-03 04:15:01|11141|43241|CMO|228.86M|228860000|7|2861|-20.99|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
2024-11-03 04:15:12|11142|43242|CVT|83.14M|83140000|1.18|18450|-61.94|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
2024-11-03 04:15:21|11143|1096350|CCC|18.13M|18130000|0.28|5119|79.49|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2024-11-03 04:15:34|11144|43244|DGL|515.76M|515760000|5.1|8636|-36.25|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2024-11-03 04:15:42|11145|1168673|ENS|9.53M|9530000|0.48|336|-17.24|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
2024-11-03 04:15:51|11146|1096352|ERD|177.43M|177430000|0.95|113029|37.68|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
2024-11-03 04:16:01|11147|1096353|EVO|155.38M|155380000|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
2024-11-03 04:16:11|11148|1115153|FWL|48.64M|48640000|0.74|3709|-40.32|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
2024-11-03 04:16:21|11149|1152824|GEN|24.09M|24090000|0.265|3516|-22.06|11|2022-11-29|15/09/2022|||6030000||0.2119999974966|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2024-11-03 04:16:28|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
2024-11-03 04:16:37|11151|1096360|GTK|1.04B|1040000000|10|75887|92.31|18|2024-11-26|15/09/2024||0.0303||94480000|10|1|2024-08-28|15/06/2024|||||10.050000190735|1
2024-11-03 04:16:47|11152|1096358|GEO|2.20M|2200000|0.01|846961|-41.18|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
2024-11-03 04:16:55|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
2024-11-03 04:17:05|11154|1096361|GXH|109.14M|109140000|0.76|12077|-37.19|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
2024-11-03 04:17:16|11155|1096362|HLG|444.39M|444390000|7.45|33336|27.79|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
2024-11-03 04:17:27|11156|1096366|IKE|93.23M|93230000|0.58|19281|0|25|2024-10-23|15/09/2024|||||0.58999997377396|1|2024-09-27|15/06/2024|||5800000||0.63999998569489|1
2024-11-03 04:17:34|11157|1152844|JLG|18.93M|18930000|0.195|10658|-48|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
2024-11-03 04:18:00|11158|1168677|MWE|12.15M|12150000|0.041|10109|-74.53|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2024-11-03 04:18:10|11159|1096527|MMH|144.55M|144550000|3.5|3258|-24.57|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
2024-11-03 04:18:20|11160|1152825|MEE|4.4M|4400000|0.081|6785|-53.91|13|2023-03-01|15/12/2022|-0||3600000||1.2301349639893|1|2022-08-29|15/06/2022|-0||1060000||1.4058690071106|1
2024-11-03 04:18:28|11161|1096374|MPP|11.12M|11120000|0.06|76637|-58.62|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2024-11-03 04:18:36|11162|43269|MHM|150.98M|150980000|1.69|56286|11.18|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
2024-11-03 04:18:43|11163|43274|MCK|277.94M|277940000|1.82|91510|1.11|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
2024-11-03 04:18:53|11164|43276|MOV|22.33M|22330000|0.175|69240|-71.77|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
2024-11-03 04:19:00|11165|1171269|MFB|52.28M|52280000|0.22|145873|57.14|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
2024-11-03 04:19:09|11166|43277|NTL|13.76M|13760000|0.022|237666|7.6|14|2022-11-29|15/09/2022|-0||||0.01874300092459|1|2022-06-28|15/03/2022|-0||||0.01874300092459|1
2024-11-03 04:19:21|11167|1096376|NZK|126.47M|126470000|0.235|44880|23.68|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
2024-11-03 04:19:31|11168|43281|NZO|91.16M|91160000|0.38|32943|10.93|29|2024-08-22|15/06/2024|||||0.37999999523163|1|2024-05-29|15/03/2024|||||0.40000000596046|1
2024-11-03 04:19:40|11169|1096378|NZR|681.16M|681160000|1.8|544186|24.56|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
2024-11-03 04:19:47|11170|1168679|NZL|124.42M|124420000|0.89|60617|7.23|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
2024-11-03 04:19:56|11171|1096342|NAP|77.98M|77980000|0.215|82666|-6.52|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2024-11-03 04:20:05|11172|43282|NWF|49.13M|49130000|0.135|91685|-7.53|30|2024-11-27|15/09/2024|||||0.13500000536442|1|2024-08-27|15/06/2024|||||0.14200000464916|1
2024-11-03 04:20:14|11173|1096377|NZM|199.75M|199750000|1.07|196533|24.42|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
2024-11-03 04:20:23|11174|43249|PYS|30.51M|30510000|0.215|19195|7.5|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2024-11-03 04:20:30|11175|1096384|PGW|132.85M|132850000|1.76|21499|-44.65|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
2024-11-03 04:20:41|11176|1096385|TSK|336.92M|336920000|0.88|3010829|117.28|28|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1
2024-11-03 04:20:51|11177|43302|PHL|26.27M|26270000|0.5|1156671|49900|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2024-11-03 04:21:00|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
2024-11-03 04:21:12|11179|1168681|RAD|48.44M|48440000|0.17|49535|3.03|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
2024-11-03 04:21:20|11180|43296|RAK|163.96M|163960000|0.72|46995|5.88|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
2024-11-03 04:21:30|11181|1167287|RUA|7.86M|7860000|0.05|132473|-57.98|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2024-11-03 04:21:38|11182|43275|SVR|17.07M|17070000|0.22|6299|-27.87|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
2024-11-03 04:21:49|11183|1096395|RZH|185.47M|185470000|2.28|18664|-39.04|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
2024-11-03 04:22:00|11184|43306|SEK|125.33M|125330000|2.9|8745|24.46|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
2024-11-03 04:22:10|11185|1118025|SMP|164.52M|164520000|0.68|19862|-54.52|22|2024-11-26|15/09/2024||0.0203||50440000|0.68000000715256|1|2024-08-28|15/06/2024|||||1.2949999570847|1
2024-11-03 04:22:18|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
2024-11-03 04:22:29|11187|1096531|SDL|17.22M|17220000|1.17|4291|-19.31|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
2024-11-03 04:22:38|11188|1096401|SPN|141.67M|141670000|5.4|2153|-26.03|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
2024-11-03 04:22:47|11189|1096402||86.09M|86090000|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
2024-11-03 04:22:56|11190|43326|TGG|178.91M|178910000|1.46|1843|-23.16|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
2024-11-03 04:23:06|11191|43317|VTL|10.8M|10800000|0.26|16020|13.04|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2024-11-03 04:23:20|11192|1096412|TWR|493.33M|493330000|1.3|722799|103.12|24|2024-11-28|15/09/2024|||||1.2999999523163|1|2024-08-28|15/06/2024|||||1.1200000047684|1
2024-11-03 04:23:28|11193|1096411|TRU|11.05M|11050000|0.02|307260|-11.02|6|2022-11-29|15/09/2022|-0||740000||0.04138600081205|1|2022-06-30|15/03/2022|-0.02||933300||0.05004800111055|1
2024-11-03 04:23:37|11194|43247|TRA|397.73M|397730000|4.47|41301|7.19|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2024-11-03 04:23:47|11195|43331|WHS|362.62M|362620000|1.05|98006|-41.01|34|2024-11-08|15/10/2024|||||1.0499999523163|1|2024-09-25|15/07/2024|||||1.2599999904633|1
2024-11-03 04:23:58|11196|1096417|UCW|50.09M|50090000|0.116|149621|33.33|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2024-11-03 04:24:06|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
2024-11-03 04:24:16|11198|18502|CHN|704.14M|704140000|1.81|3345671|-6.7|32|2024-11-27|15/09/2024|||||1.8099999427795|1|2024-09-26|15/06/2024||-3.80||123040|1.3999999761581|1
2024-11-03 04:24:28|11199|961859|NVX|340.69M|340690000|0.69|1801636|-6.12|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2024-11-03 04:24:38|11200|947885|IMU|334.68M|334680000|0.045|20040986|-6.25|24|2024-11-27|15/09/2024|||||0.04500000178814|1|2024-08-30|15/06/2024||-1.00|||0.05900000035763|1
2024-11-03 04:24:44|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
2024-11-03 04:24:53|11202|14329|PNI|3.96B|3960000000|19.98|551742|134.51|23|2025-01-29|15/12/2024|||||19.979999542236|1|2024-11-27|15/09/2024|||||19.979999542236|1
2024-11-03 04:25:02|11203|961883|LTR|1.96B|1960000000|0.81|14575526|-51.06|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2024-11-03 04:25:16|11204|32567|SFR|4.79B|4790000000|10.44|2345957|64.41|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
2024-11-03 04:26:26|11205|7675|PDN|3.04B|3040000000|10.16|2774682|1.09|0||
2024-11-03 04:26:33|11206|14252|CNI|1.51B|1510000000|1.82|1440138|43.31|0||
2024-11-03 04:26:42|11207|101943|LIC|1.03B|1030000000|8.53|674057|-48.69|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
2024-11-03 04:26:51|11208|1130929|360|4.97B|4970000000|22.18|1026880|183.99|20|2025-02-27|15/12/2024||0.02||113260000|22.180000305176|1|2024-11-12|15/09/2024||-0.0008||97620000|22.180000305176|1
2024-11-03 04:27:01|11209|7560|EVT|1.78B|1780000000|10.94|144191|0.83|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
2024-11-03 04:27:10|11210|947483|AEF|496.24M|496240000|4.4|119022|2.8|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
2024-11-03 04:27:21|11211|101954|ARF|1.56B|1560000000|3.95|1019079|15.5|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
2024-11-03 04:27:32|11212|8627|CCX|59.81M|59810000|0.14|1427131|-40.16|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
2024-11-03 04:27:41|11213|1054964|TLX|7.18B|7180000000|21.45|1215492|132.14|23|2025-02-19|15/12/2024||0.095||390800000|21.450000762939|1|2024-10-17|15/09/2024|||201000000|151800000|21.229999542236|1
2024-11-03 04:27:52|11214|947720|DEG|3.55B|3550000000|1.48|6850835|31.17|15|2023-03-06|15/12/2022|-0.01||1240000||1.4633189439774|1|2022-09-19|15/06/2022|-0||199600||1.005107998848|1
2024-11-03 04:28:02|11215|1164150|ASM|100.63M|100630000|0.56|419925|-68.18|9|2023-03-15|15/12/2022|-0.08||2870000||1.2799999713898|1|2022-09-21|15/06/2022|-0.11||1360000||2.6400001049042|1
2024-11-03 04:28:12|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
2024-11-03 04:28:22|11217|1153175|HMC|4.19B|4190000000.0000005|10.17|1156810|123.03|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
2024-11-03 04:28:31|11218|948296|WAF|2.07B|2069999999.9999998|1.815|4609521|128.3|33|2024-10-22|15/09/2024|0.1619|0.1619|||1.710000038147|1|2024-08-26|15/06/2024|0.1619|0.1507|||1.4650000333786|1
2024-11-03 04:28:39|11219|947950|LOV|3.28B|3280000000|29.62|319460|60.28|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
2024-11-03 04:28:48|11220|947838|INR|654.68M|654680000|0.28|3734660|60|27|2024-11-27|15/09/2024|||||0.28000000119209|1|2024-09-17|15/06/2024|||||0.15999999642372|1
2024-11-03 04:28:58|11221|1155915|TYR|408.42M|408420000|0.775|2804659|-14.84|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
2024-11-03 04:29:08|11222|7551|CQE|971.27M|971270000|2.6|697442|2.36|19|2024-11-27|15/09/2024|||||2.5999999046326|1|2024-08-13|15/06/2024||8.00|||2.539999961853|1
2024-11-03 04:29:19|11223|14278|IMD|1.33B|1330000000|2.6|933844|49|38|2024-11-22|15/09/2024||||112000000|2.5999999046326|1|2024-08-20|15/06/2024||||239000000|2.079999923706|1
2024-11-03 04:29:32|11224|947739|DUB|16.67M|16670000.000000002|0.018|2518371|-84.56|26|2024-10-29|15/09/2024|||10100000||0.01899999938905|1|2024-08-29|15/06/2024||||58000000|0.02999999932945|1
2024-11-03 04:29:40|11225|101944|KLS|1.04B|1040000000|3.83|938871|-38.92|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
2024-11-03 04:29:47|11226|9146|NCK|1.2B|1200000000|14.05|434492|25.11|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
2024-11-03 04:29:55|11227|961923|RFF|723.44M|723440000|1.86|577580|1.36|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
2024-11-03 04:30:04|11228|948056|OML|662.7M|662700000|1.23|1042955|-8.55|25|2024-11-04|15/09/2024|||||1.2300000190735|1|2024-08-18|15/06/2024||5.00||341000000|1.4550000429153|1
2024-11-03 04:30:15|11229|18564|AX1|1.31B|1310000000|2.31|1675423|18.16|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
2024-11-03 04:30:28|11230|948202|SIQ|982.53M|982530000|7.57|319735|-13.97|27|2024-12-13|15/09/2024|||||7.5700001716614|1|2024-08-27|15/06/2024||32.00||132640000|8.1999998092651|1
2024-11-03 04:30:39|11231|101989|HSN|997.91M|997910000|4.91|373648|-5.21|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
2024-11-03 04:30:49|11232|961949|TPW|1.36B|1360000000|11.4|238260|78.68|23|2024-11-27|15/09/2024|||||11.39999961853|1|2024-08-12|15/06/2024||6.00||227750000|9.3000001907349|1
2024-11-03 04:31:01|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
2024-11-03 04:31:14|11234|1072419|JLG|1.05B|1050000000|3.73|1904636|-41.81|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
2024-11-03 04:31:23|11235|7699|||||||19|2023-02-21|15/12/2022|||||2.1883420944214|1|2022-08-25|15/06/2022||0.10||138070000|1.8912819623947|1
2024-11-03 04:31:33|11236|7724|NHC|4.19B|4190000000.0000005|4.96|2544833|-8.66|35|2024-11-19|15/10/2024|||||4.960000038147|1|2024-09-15|15/07/2024||0.4256||1120000000|4.3099999427795|1
2024-11-03 04:31:44|11237|947668|COF|713.82M|713820000|1.195|916777|0.42|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
2024-11-03 04:31:51|11238|18511|DTL|1.14B|1140000000|7.38|561949|2.07|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
2024-11-03 04:31:59|11239|7483|MMS|1.01B|1010000000|14.5|298586|-17.61|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
2024-11-03 04:32:11|11240|1096166|CRN|1.71B|1710000000|1.02|2700109|-41.88|28|2025-02-25|15/12/2024||0.019||659900000|1.0199999809265|1|2024-10-28|15/09/2024|0.018|0.018|608220000|679500000|1.0750000476837|1
2024-11-03 04:32:22|11241|941188|HLI|1.17B|1170000000|4.19|980255|17.07|35|2024-10-30|15/09/2024|||50400000||4.1399998664856|1|2024-08-19|15/06/2024||29.00||199840000|3.9500000476837|1
2024-11-03 04:32:32|11242|978754|ATG|90.41M|90410000|0.325|208622|-44.44|34|2024-10-24|15/09/2024|||||0.41999998688698|1|2024-08-21|15/06/2024||-5.00||182570000|0.39500001072884|1
2024-11-03 04:32:42|11243|947974|CMM|2.45B|2450000000|6.5|1054105|41.61|19|2024-10-07|15/09/2024|||||5.75|1|2024-07-25|15/06/2024|||107300000||5.460000038147|1
2024-11-03 04:32:58|11244|39201|JIN|818.07M|818070000|13.05|204894|-5.84|25|2024-11-27|15/09/2024|||||13.050000190735|1|2024-08-22|15/06/2024||36.60||78600000|15.819999694824|1
2024-11-03 04:33:06|11245|1080047|VUL|942.82M|942820000|5.01|471302|113.19|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2024-11-03 04:33:15|11246|960730|IDX|699.41M|699410000|2.99|667382|54.92|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
2024-11-03 04:33:23|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
2024-11-03 04:33:31|11248|947732|BGL|2.04B|2040000000|1.59|9349378|16.48|16|2024-09-01|15/06/2024|||151000000|151000000|1.2649999856949|1|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1
2024-11-03 04:33:41|11249|101968|DDR|1.56B|1560000000|8.63|280166|-21.97|34|2025-02-25|15/12/2024||24.00||964800000|8.6300001144409|1|2024-11-04|15/09/2024||||885600000|8.6300001144409|1
2024-11-03 04:33:50|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
2024-11-03 04:33:59|11251|8636|SHV|513.01M|513010000|3.61|346399|-11.3|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
2024-11-03 04:34:13|11252|994814|BET|97.01M|97010000|0.1|1527705|7.53|33|2024-11-27|15/09/2024|||||0.10000000149012|1|2024-08-29|15/06/2024||0.30|22490000|22490000|0.09099999815226|1
2024-11-03 04:34:21|11253|960724|BBN|238.65M|238650000|1.78|259992|0|16|2023-02-09|15/12/2022|0.02||254900000||2.5699999332428|1|2022-08-10|15/06/2022|0.09||268200000||4.8800001144409|1
2024-11-03 04:34:29|11254|7636|GWA|620.58M|620580000|2.34|245020|34.1|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
2024-11-03 04:34:37|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
2024-11-03 04:34:46|11256|1167483|HDN|2.56B|2560000000|1.23|4352167|9.82|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
2024-11-03 04:35:01|11257|102000|SVR|258.07M|258070000|1.265|349645|11.95|27|2024-11-08|15/09/2024|||||1.2649999856949|1|2024-08-19|15/06/2024||7.00||112100000|1.1699999570847|1
2024-11-03 04:35:12|11258|959004|FPR|666.35M|666350000|2.9|211677|7.41|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
2024-11-03 04:35:20|11259|948107|PPK|48.45M|48450000|0.54|89715|-44.9|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
2024-11-03 04:35:28|11260|102008|DXI|847.11M|847110000|2.67|578597|3.89|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2024-11-03 04:35:38|11261|1014093|AD8|749.24M|749240000|8.99|590179|-32|29|2025-02-20|15/12/2024||0.0526||43830000|8.9899997711182|1|2024-10-21|15/09/2024|||||9.6400003433228|1
2024-11-03 04:35:46|11262|18565|VAU|2.62B|2620000000|0.385|37009639|26.23|32|2024-11-04|15/09/2024|||||0.38499999046326|1|2024-08-28|15/06/2024|||||0.36000001430511|1
2024-11-03 04:35:54|11263|947566|BRN|483.25M|483250000|0.245|11422310|44.12|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2024-11-03 04:36:01|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
2024-11-03 04:36:11|11265|993246|BVS|685.92M|685920000|1.53|746128|77.91|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
2024-11-03 04:36:20|11266|102027|PGH|282.32M|282320000|0.82|14089|10.81|20|2024-11-27|15/09/2024|||||0.81999999284744|1|2024-08-14|15/06/2024|||||0.81499999761581|1
2024-11-03 04:36:29|11267|958997|ADH|450.13M|450130000|2.56|763380|75.34|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
2024-11-03 04:36:39|11268|102007|HPI|696.89M|696890000|3.55|427500|30.51|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
2024-11-03 04:36:48|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
2024-11-03 04:36:56|11270|10546|SXL|123.55M|123550000|0.515|579378|-44.32|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
2024-11-03 04:37:04|11271|8637|SIG|3.08B|3080000000|1.96|6697494|203.48|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
2024-11-03 04:37:18|11272|1152217|FCL|461.81M|461810000|1.365|204710|-22|0||
2024-11-03 04:37:27|11273|7296|IFM|524.66M|524659999.99999994|1.4|359087|-4.11|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
2024-11-03 04:37:36|11274|101983|GDI|338.59M|338590000|0.63|2484608|14.55|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2024-11-03 04:37:45|11275|947756|EHE|805.54M|805540000|3.08|953309|0.98|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2024-11-03 04:37:55|11276|953869|AFG|438.65M|438650000|1.62|305308|14.08|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
2024-11-03 04:38:03|11277|1167991|DBI|1.66B|1660000000|3.34|585259|22.79|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
2024-11-03 04:38:14|11278|18556|MYS|419.36M|419360000|3.78|169694|26|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
2024-11-03 04:38:23|11279|1166382|SSR|1.89B|1890000000|9.3|5833|-47.66|34|2025-02-19|15/12/2024||0.2985||398780000|9.3000001907349|1|2024-11-06|15/09/2024||0.1638||316420000|9.3000001907349|1
2024-11-03 04:38:35|11280|943406|AMI|304.48M|304480000|0.18|3177508|89.47|34|2024-10-22|15/09/2024|||||0.20999999344349|1|2024-08-28|15/06/2024||-0.40||171000000|0.16500000655651|1
2024-11-03 04:38:44|11281|7597|AAC|831.82M|831820000|1.38|358962|8.24|32|2024-11-13|15/09/2024|||||1.3799999952316|1|2024-08-28|15/06/2024|||||1.375|1
2024-11-03 04:38:54|11282|102005|MYX|359.49M|359490000|4.43|174929|19.09|32|2024-11-27|15/09/2024|||||4.4299998283386|1|2024-08-22|15/06/2024||-27.10||176500000|3.9500000476837|1
2024-11-03 04:39:06|11283|8654|SSM|949.88M|949880000|1.55|1009358|86.75|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
2024-11-03 04:39:23|11284|10536|CVN|295.2M|295200000|0.165|1593858|13.79|32|2024-11-27|15/09/2024|||||0.16500000655651|1|2024-08-29|15/06/2024|||||0.15500000119209|1
2024-11-03 04:39:30|11285|959017|PAR|71.82M|71820000|0.21|980192|-51.16|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
2024-11-03 04:39:41|11286|39198|PLL|378.87M|378870000|0.195|1600165|-57.14|25|2025-02-26|15/12/2024||-0.0046||76880000|0.19499999284744|1|2024-11-12|15/09/2024||-0.0075||42960000|0.19499999284744|1
2024-11-03 04:39:49|11287|101952|AMA|301.3M|301300000|0.063|5640075|21.46|20|2024-11-04|15/09/2024|||||0.06300000101328|1|2024-08-22|15/06/2024||0.40||482050000|0.04600000008941|1
2024-11-03 04:40:00|11288|14253|COE|435.61M|435610000|0.165|3319861|65|35|2025-02-17|15/12/2024||||57300000|0.16500000655651|1|2024-10-14|15/09/2024|||65800000|62700000|0.20499999821186|1
2024-11-03 04:40:11|11289|1142326|SEZL|1.19B|1190000000|213|98315|2142.11|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2024-11-03 04:40:20|11290|18575|SPL|40.48M|40480000|0.097|520742|-30.71|6|2024-11-12|15/09/2024|||||0.09700000286102|1|2024-08-26|15/06/2024|||||0.09099999815226|1
2024-11-03 04:40:32|11291|7265|EHL|390.9M|390900000|0.76|337388|31.03|38|2024-11-04|15/09/2024|||||0.75999999046326|1|2024-08-21|15/06/2024||700.00|||0.83499997854233|1
2024-11-03 04:40:40|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
2024-11-03 04:40:54|11293|947769|EOS|272.06M|272060000|1.41|677627|46.88|18|2024-11-27|15/09/2024|||||1.4099999666214|1|2024-08-26|15/06/2024||-18.00|65300000|65300000|1.8099999427795|1
2024-11-03 04:41:06|11294|947655|OPT|984.88M|984880000|0.8|5507008|151.75|27|2023-05-31|15/03/2023|||||0.53835898637772|1|2023-02-22|15/12/2022||-9.00|||0.79017198085785|1
2024-11-03 04:41:17|11295|7751|CWP|470.31M|470310000|5.7|76769|23.91|31|2024-10-30|15/09/2024|||||5.6500000953674|1|2024-08-20|15/06/2024||33.35||240500000|5|1
2024-11-03 04:41:29|11296|948227|STX|616.06M|616060000|0.215|12150638|-44.16|33|2025-02-27|15/12/2024||0.05||19900000|0.21500000357628|1|2024-10-23|15/09/2024|||18280000|17600000|0.21500000357628|1
2024-11-03 04:41:39|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
2024-11-03 04:41:48|11298|7696|MGX|388.49M|388490000|0.32|1958361|-40.74|34|2024-10-23|15/09/2024|||||0.32499998807907|1|2024-08-19|15/06/2024|||||0.33500000834465|1
2024-11-03 04:41:55|11299|1084956|||||||17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2024-11-03 04:42:03|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
2024-11-03 04:42:10|11301|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2024-11-03 04:42:18|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
2024-11-03 04:42:24|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
2024-11-03 04:42:32|11304|1167744|ABNB|86.3B|86300000000|136.46|4521356|11.27|22|2025-02-18|15/12/2024||0.706||2420000000|136.46000671387|1|2024-11-07|15/09/2024||2.14||3720000000|136.46000671387|1
2024-11-03 04:42:41|11305|996528|SNAP|21.02B|21020000000|12.53|28315392|16.88|34|2025-02-11|15/12/2024||-0.066||1560000000|12.529999732971|1|2024-10-29|15/09/2024|0.08|-0.13|1370000000|1360000000|10.710000038147|1
2024-11-03 04:42:49|11306|1202548|KVUE|43.53B|43530000000|22.73|15932679|17.35|11|2024-11-07|15/09/2024||0.34||4049000000|22.729999542236|1|2024-08-06|15/06/2024|0.32|0.32|4000000000|4050000000|18.190000534058|1
2024-11-03 04:42:55|11307|1179312|RIVN|10.26B|10260000000|10.18|28650363|-42.52|18|2024-11-07|15/09/2024||-0.9535||1010000000|10.180000305176|1|2024-08-06|15/06/2024|-1.46|-1.25|1160000000|1140000000|14.609999656677|1
2024-11-03 04:43:04|11308|1172509|APP|54.66B|54660000000|163.53|4259951|316.42|18|2025-02-12|15/12/2024||0.9736||1180000000|163.5299987793|1|2024-11-06|15/09/2024||0.9211||1130000000|163.5299987793|1
2024-11-03 04:43:13|11309|1172518|PATH|6.91B|6910000000|12.57|9005094|-27.42|19|2024-11-29|15/10/2024||0.0731||347660000|12.569999694824|1|2024-09-05|15/07/2024|0.04|0.03|316000000|303690000|12.720000267029|1
2024-11-03 04:43:20|11310|1181717|IOT|25.72B|25720000000|46.22|3285718|84.66|18|2025-02-27|15/01/2025||0.0613||335870000|46.220001220703|1|2024-11-29|15/10/2024||0.04||310600000|46.220001220703|1
2024-11-03 04:43:28|11311|1174521|CFLT|8.6B|8600000000|26.22|3928119|47.72|19|2025-02-06|15/12/2024||0.0566||256790000|26.219999313354|1|2024-10-30|15/09/2024|0.1|0.05|250200000|245050000|23.030000686646|1
2024-11-03 04:43:36|11312|1172292|COIN|45.78B|45780000000|182.88|8599791|113.15|18|2025-02-19|15/12/2024||0.7354||1340000000|182.88000488281|1|2024-10-30|15/09/2024|0.28|0.45|1200000000|1250000000|219.66000366211|1
2024-11-03 04:43:44|11313|1168998|RBLX|33.76B|33759999999.999996|51.44|7405430|47.39|22|2025-02-12|15/12/2024||-0.4526||1350000000|51.439998626709|1|2024-10-31|15/09/2024|-0.37|-0.39|919000000|1020000000|43.139999389648|1
2024-11-03 04:43:51|11314|1175355|HOOD|21.19B|21190000000|23.97|15281051|147.37|18|2025-01-23|15/12/2024||0.166||645560000|23.969999313354|1|2024-10-30|15/09/2024|0.17|0.18|637000000|653350000|28.030000686646|1
2024-11-03 04:43:58|11315|1177986|GTLB|9.13B|9130000000|56.94|1857964|34.42|18|2024-12-02|15/10/2024||0.1545||187900000|56.939998626709|1|2024-09-03|15/07/2024|0.15|0.1|182600000|176880000|47.400001525879|1
2024-11-03 04:44:03|11316|1212387|RDDT|19.84B|19840000000|112.98|5321824||4|2024-10-29|15/09/2024|0.16|-0.23|348400000||79.680000305176|1|2024-08-06|15/06/2024|-0.06|-0.33|281200000||56.810001373291|1
2024-11-03 04:44:11|11317|1210651|KSPI|22.83B|22830000000|108.83|353730|16.4|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