2024-11-23 09:57:27|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
2024-11-23 09:57:38|00001|6373|ADBE|225.45B|225450000000|512.15|2870650|-17.36|46|2024-12-11|15/11/2024||4.67||5540000000|512.15002441406|1|2024-09-12|15/08/2024|4.65|4.53|5410000000|5370000000|580.38000488281|1
2024-11-23 09:57:49|00002|9019|ADP|124.34B|124340000000|305.15|1559078|32|46|2025-01-29|15/12/2024||2.3||4970000000|305.14999389648|1|2024-10-30|15/09/2024|2.33|2.21|4830000000|4770000000|287.95001220703|1
2024-11-23 09:57:58|00003|15368|ALGN|16.86B|16860000000|225.89|758353|3.96|46|2025-01-29|15/12/2024||2.46||1010000000|225.88999938965|1|2024-10-23|15/09/2024|2.35|2.31|977900000|989590000|210.80999755859|1
2024-11-23 09:58:08|00004|6369|GOOGL|2.03T|2029999999999.9998|164.76|25234521|18.97|46|2025-02-04|15/12/2024||2.12||96680000000|164.75999450684|1|2024-10-29|15/09/2024|2.12|1.84|88270000000|86370000000|166.7200012207|1
2024-11-23 09:58:17|00005|100160|GOOG|2.03T|2029999999999.9998|166.57|17883341|18.96|44|2025-02-04|15/12/2024||2.11||96690000000|166.57000732422|1|2024-10-29|15/09/2024|2.12|1.84|88270000000|86370000000|168.33999633789|1
2024-11-23 09:58:26|00006|6435|AMZN|2.07T|2069999999999.9998|197.12|37658208|34.36|46|2025-01-30|15/12/2024||1.47||187340000000|197.11999511719|1|2024-10-31|15/09/2024|1.43|1.14|158900000000|157250000000|192.72999572754|1
2024-11-23 09:58:36|00007|8274|AMD|224.52B|224520000000|138.35|35190009|12.95|47|2025-02-04|15/12/2024||1.09||7550000000|138.35000610352|1|2024-10-29|15/09/2024|0.92|0.92|6820000000|6710000000|159.91999816895|1
2024-11-23 09:58:46|00008|8144|AEP|51.97B|51970000000|97.59|2869883|24.72|46|2025-02-20|15/12/2024||1.28||5020000000|97.589996337891|1|2024-11-06|15/09/2024|1.85|1.8|5400000000|5430000000|100.40000152588|1
2024-11-23 09:58:56|00009|6466|AMGN|158.32B|158320000000|294.53|2199274|11.3|46|2025-02-04|15/12/2024||5.04||8850000000|294.5299987793|1|2024-10-30|15/09/2024|5.58|5.11|8500000000|8510000000|316|1
2024-11-23 09:59:06|00010|7869|ADI|106.54B|106540000000|214.59|2793129|17.48|46|2025-02-19|15/01/2025||1.55||2350000000|214.58999633789|1|2024-11-26|15/10/2024||1.64||2400000000|214.58999633789|1
2024-11-23 09:59:20|00011|15424|ANSS|30.61B|30610000000|350|414275|17.25|46|2025-02-19|15/12/2024||3.98||872250000|350|1|2024-11-06|15/09/2024|2.58|1.78|601890000|525360000|324.48001098633|1
2024-11-23 09:59:29|00012|6408|AAPL|3.47T|3470000000000|229.87|47604373|20.1|46|2025-01-30|15/12/2024||2.36||125150000000|229.86999511719|1|2024-10-31|15/09/2024|1.64|1.6|94900000000|94400000000|230.10000610352|1
2024-11-23 09:59:40|00013|6386|AMAT|144.17B|144170000000|174.88|6596066|16.96|47|2025-02-13|15/01/2025||2.27||7240000000|174.88000488281|1|2024-11-14|15/10/2024|2.32|2.19|7050000000|6960000000|182.78999328613|1
2024-11-23 09:59:50|00014|39320|ASML|262.99B|262990000000|672.88|2007081|-1.74|42|2025-01-29|15/12/2024||7.2||9740000000|672.88000488281|1|2024-10-15|15/09/2024|5.76|5.35|8140000000|7870000000|872.27001953125|1
2024-11-23 09:59:59|00015|962333|TEAM|67.86B|67860000000|260.58|2054428|44.33|37|2025-01-30|15/12/2024||0.62||1023000000|260.57998657227|1|2024-10-31|15/09/2024|0.77|0.54|1190000000|966110000|190.44000244141|1
2024-11-23 10:00:13|00016|6363|ADSK|69.09B|69090000000|321.27|1389036|58.53|47|2025-02-27|15/01/2025||2.12||1620000000|321.26998901367|1|2024-11-26|15/10/2024||2.12||1560000000|321.26998901367|1
2024-11-23 10:00:23|00017|6378|BIDU|28.17B|28170000000|80.33|4002234|-33.13|46|2025-02-26|15/12/2024||18.26||34970000000|80.330001831055|1|2024-11-21|15/09/2024|16.6|17.59|33560000000|33610000000|86.75|1
2024-11-23 10:00:34|00018|6487|BIIB|23.01B|23010000000|157.9|1319349|-31.72|46|2025-01-30|15/12/2024||3.43||2420000000|157.89999389648|1|2024-10-30|15/09/2024|4.08|3.77|2470000000|2430000000|183.4700012207|1
2024-11-23 10:00:43|00019|13072|BKNG|171.35B|171350000000|5177.15|219435|65.4|47|2025-02-20|15/12/2024||36.08||5190000000|5177.1499023438|1|2024-10-30|15/09/2024|83.89|77.16|8000000000|7630000000|4427.5400390625|1
2024-11-23 10:00:53|00020|13969|AVGO|767.05B|767050000000|164.23|23648487|68.96|47|2025-02-27|15/01/2025||1.46||14590000000|164.22999572754|1|2024-12-12|15/10/2024||1.39||14070000000|164.22999572754|1
2024-11-23 10:01:04|00021|6388|CDNS|85.53B|85530000000|311.87|1898594|15.36|46|2025-02-25|15/12/2024||1.82||1350000000|311.86999511719|1|2024-10-28|15/09/2024|1.64|1.44|1220000000|1180000000|257.29998779297|1
2024-11-23 10:01:17|00022|41292|CDW|23.85B|23850000000|178.96|1056431|-17.54|46|2025-02-05|15/12/2024||2.4||5010000000|178.96000671387|1|2024-10-30|15/09/2024|2.63|2.86|5520000000|5730000000|219.89999389648|1
2024-11-23 10:01:27|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
2024-11-23 10:01:36|00024|15722|CHTR|61.77B|61770000000|388.27|1281880|-4.2|46|2025-01-31|15/12/2024||9.18||13870000000|388.26998901367|1|2024-11-01|15/09/2024|8.82|8.67|13800000000|13660000000|327.60998535156|1
2024-11-23 10:01:49|00025|6444|CHKP|19.99B|19990000000|181.75|668817|26.72|46|2025-01-29|15/12/2024||2.65||698390000|181.75|1|2024-10-29|15/09/2024|2.25|2.25|635000000|634980000|207.96000671387|1
2024-11-23 10:01:59|00026|6360|CTAS|89.44B|89440000000|221.76|1320623|59.88|46|2024-12-19|15/11/2024||1.01||2560000000|221.75999450684|1|2024-09-25|15/08/2024|1.1|1|2500000000|2490000000|204.85000610352|1
2024-11-23 10:02:09|00027|260|CSCO|233.19B|233190000000|58.55|17089475|21.8|47|2025-02-12|15/01/2025||0.9066||13870000000|58.549999237061|1|2024-11-13|15/10/2024|0.91|0.87|13800000000|13780000000|58.709999084473|1
2024-11-23 10:02:22|00028|6454|CTSH|39.44B|39440000000|79.54|3245990|12.22|47|2025-01-30|15/12/2024||1.12||5080000000|79.540000915527|1|2024-10-30|15/09/2024|1.25|1.15|5040000000|4980000000|75.519996643066|1
2024-11-23 10:02:33|00029|6516|CMCSA|166.34B|166340000000|43.47|18304175|2.31|46|2025-01-23|15/12/2024||0.866||31620000000|43.470001220703|1|2024-10-31|15/09/2024|1.12|1.06|32070000000|31780000000|42.240001678467|1
2024-11-23 10:02:43|00030|39327|CPRT|60.4B|60400000000|62.7|4468639|23.21|46|2025-02-19|15/01/2025||0.37||1120000000|62.700000762939|1|2024-11-21|15/10/2024|0.37|0.37|1150000000|1090000000|55.419998168945|1
2024-11-23 10:02:55|00031|6443|COST|427.13B|427130000000|964.01|1820143|67.37|55|2024-12-12|15/11/2024||3.79||62280000000|964.01000976562|1|2024-09-26|15/08/2024|5.29|5.08|79700000000|79930000000|908.41998291016|1
2024-11-23 10:03:02|00032|1131557|CRWD|91.25B|91250000000|372.26|3919770|77.6|27|2025-03-11|15/01/2025||0.8622||1030000000|372.26000976562|1|2024-11-26|15/10/2024||0.8088||982810000|372.26000976562|1
2024-11-23 10:03:12|00033|7906|CSX|69B|69000000000|35.78|11516638|9.92|47|2025-01-16|15/12/2024||0.4421||3620000000|35.779998779297|1|2024-10-16|15/09/2024|0.46|0.48|3620000000|3680000000|35.5|1
2024-11-23 10:03:22|00034|15951|DXCM|28.45B|28450000000|72.83|4287302|-34.28|46|2025-02-06|15/12/2024||0.519||1100000000|72.830001831055|1|2024-10-24|15/09/2024|0.45|0.43|994200000|990440000|72.480003356934|1
2024-11-23 10:03:31|00035|1073599|DOCU|16.85B|16850000000.000002|83.03|3306472|96.47|33|2025-03-06|15/01/2025||0.8326||755830000|83.029998779297|1|2024-12-05|15/10/2024||0.8738||745260000|83.029998779297|1
2024-11-23 10:03:40|00036|14776|DLTR|14.28B|14280000000|66.4|5129241|-42.55|46|2025-02-26|15/01/2025||2.24||8230000000|66.400001525879|1|2024-12-04|15/10/2024||1.07||7450000000|66.400001525879|1
2024-11-23 10:03:50|00037|256|EBAY|30.29B|30290000000|63.24|4762154|51.87|43|2025-02-19|15/12/2024||1.21||2580000000|63.240001678467|1|2024-10-30|15/09/2024|1.19|1.18|2600000000|2550000000|62.770000457764|1
2024-11-23 10:04:00|00038|6472|EA|43.71B|43710000000|166.67|1827213|22.44|46|2025-02-04|15/12/2024||3.43||2460000000|166.66999816895|1|2024-10-29|15/09/2024|1.11|2.02|2080000000|2040000000|144.17999267578|1
2024-11-23 10:04:11|00039|7949|EXC|38.9B|38900000000|38.71|6566590|-0.39|47|2025-02-19|15/12/2024||0.6104||4690000000|38.709999084473|1|2024-10-30|15/09/2024|0.71|0.68|6150000000|5850000000|39.549999237061|1
2024-11-23 10:04:21|00040|6409|FAST|47.6B|47600000000|83.08|2585877|37.34|46|2025-01-17|15/12/2024||0.481||1850000000|83.080001831055|1|2024-10-11|15/09/2024|0.52|0.51|1910000000|1910000000|69.98999786377|1
2024-11-23 10:04:33|00041|6370|FI|126.05B|126050000000|221.56|2434102|76.61|46|2025-02-11|15/12/2024||2.48||4960000000|221.55999755859|1|2024-10-22|15/09/2024|2.3|2.26|5220000000|4910000000|197.16999816895|1
2024-11-23 10:04:42|00042|1123483|FOXA|20.81B|20810000000|46.85|3146109|54.31|30|2025-02-05|15/12/2024||0.6338||4770000000|46.849998474121|1|2024-11-04|15/09/2024|1.45|1.13|3560000000|3380000000|41.880001068115|1
2024-11-23 10:04:50|00043|1123484|FOX|20.81B|20810000000|44.37|984159|56.51|30|2025-02-05|15/12/2024||0.6439||4790000000|44.369998931885|1|2024-11-04|15/09/2024|1.45|1.13|3560000000|3380000000|38.889999389648|1
2024-11-23 10:04:59|00044|6365|GILD|112.4B|112400000000|90.19|6659765|19.14|46|2025-02-11|15/12/2024||1.72||7150000000|90.190002441406|1|2024-11-06|15/09/2024|2.02|1.51|7540000000|7010000000|90.220001220703|1
2024-11-23 10:05:10|00045|8272|HON|148.98B|148980000000|229.11|3654465|19.14|47|2025-01-30|15/12/2024||2.78||10270000000|229.11000061035|1|2024-10-24|15/09/2024|2.58|2.5|9700000000|9910000000|220.33999633789|1
2024-11-23 10:05:20|00046|16336|IDXX|34.17B|34170000000|417.24|541178|-12.77|46|2025-02-10|15/12/2024||2.39||938280000|417.23999023438|1|2024-10-31|15/09/2024|2.79|2.68|975540000|979980000|451.07998657227|1
2024-11-23 10:05:29|00047|13081|ILMN|22.40B|22400000000|140.14|1822347|47.51|46|2025-02-06|15/12/2024||0.9152||1070000000|140.13999938965|1|2024-11-04|15/09/2024|1.14|0.88|1080000000|1080000000|149.75999450684|1
2024-11-23 10:05:41|00048|16360|INCY|13.82B|13820000000|71.72|2060888|34.31|46|2025-02-13|15/12/2024||1.5||1140000000|71.720001220703|1|2024-10-29|15/09/2024|1.07|1.03|1140000000|1080000000|65.690002441406|1
2024-11-23 10:05:54|00049|251|INTC|105.67B|105670000000|24.5|77740572|-43.9|46|2025-01-23|15/12/2024||0.1197||13820000000|24.5|1|2024-10-31|15/09/2024|-0.46|-0.02|13300000000|13020000000|22.299999237061|1
2024-11-23 10:06:04|00050|6448|INTU|179.42B|179420000000|640.12|1459421|13.45|47|2025-02-20|15/01/2025||3.25||3880000000|640.11999511719|1|2024-11-21|15/10/2024|2.5|2.36|3280000000|3140000000|650.59997558594|1
2024-11-23 10:06:14|00051|6393|ISRG|195.14B|195140000000|547.87|1247607|73.6|46|2025-01-23|15/12/2024||1.75||2200000000|547.86999511719|1|2024-10-17|15/09/2024|1.84|1.64|2040000000|2010000000|476.58999633789|1
2024-11-23 10:06:23|00052|102911|JD|50.27B|50270000000|34.68|18281784|22.5|42|2025-03-06|15/12/2024||5.48||322390000000|34.680000305176|1|2024-11-14|15/09/2024|8.68|7.5|260400000000|260470000000|35.689998626709|1
2024-11-23 10:06:33|00053|10548|KDP|44.3B|44300000000|32.66|9838864|0.77|46|2025-02-20|15/12/2024||0.5753||4030000000|32.659999847412|1|2024-10-24|15/09/2024|0.51|0.51|3890000000|3920000000|36.700000762939|1
2024-11-23 10:06:43|00054|6462|KLAC|85.55B|85550000000|639.55|1056788|15.41|46|2025-01-23|15/12/2024||7.8||2950000000|639.54998779297|1|2024-10-30|15/09/2024|7.33|7.04|2840000000|2750000000|696.22998046875|1
2024-11-23 10:06:53|00055|270|KHC|38.46B|38460000000|31.81|7895965|-8.28|46|2025-02-12|15/12/2024||0.7844||6700000000|31.809999465942|1|2024-10-30|15/09/2024|0.75|0.74|6400000000|6430000000|34.799999237061|1
2024-11-23 10:07:03|00056|6445|LRCX|93.46B|93460000000|72.64|12531238|1.25|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
2024-11-23 10:07:15|00057|32383|LULU|38.93B|38930000000|317.11|2097215|-26.02|65|2024-12-05|15/10/2024||2.71||2360000000|317.10998535156|1|2024-08-29|15/07/2024|3.15|2.94|2400000000|2410000000|258.82998657227|1
2024-11-23 10:07:25|00058|8136|MAR|79B|79000000000|284.29|1396889|35.41|47|2025-02-18|15/12/2024||2.38||6400000000|284.29000854492|1|2024-11-04|15/09/2024|2.26|2.31|6260000000|6270000000|260.57000732422|1
2024-11-23 10:07:36|00059|6520|MRVL|80.13B|80130000000|92.51|10866401|66.68|49|2025-02-27|15/01/2025||0.5192||1640000000|92.51000213623|1|2024-12-03|15/10/2024||0.4054||1450000000|92.51000213623|1
2024-11-23 10:07:47|00060|961621|MTCH|7.92B|7920000000|31.53|4220072|-1.68|37|2025-02-04|15/12/2024||0.5793||871670000|31.52499961853|1|2024-11-06|15/09/2024|0.51|0.48|895000000|902860000|36.939998626709|1
2024-11-23 10:07:56|00061|16599|MELI|101.65B|101650000000|2005|371708|31.48|46|2025-02-20|15/12/2024||8.77||5810000000|2005|1|2024-11-06|15/09/2024|7.83|10.57|5310000000|5270000000|2090.0100097656|1
2024-11-23 10:08:05|00062|26490|META|1.41T|1410000000000|559.14|11772942|63.74|46|2025-01-29|15/12/2024||6.72||47040000000|559.14001464844|1|2024-10-30|15/09/2024|6.03|5.21|40590000000|40180000000|593.28002929688|1
2024-11-23 10:08:18|00063|6391|MCHP|35.81B|35810000000|66.69|6054940|-19.12|46|2025-01-30|15/12/2024||0.3084||1180000000|66.690002441406|1|2024-11-05|15/09/2024|0.46|0.43|1160000000|1150000000|74.470001220703|1
2024-11-23 10:08:26|00064|8092|MU|113.8B|113800000000|102.64|21988542|33.13|46|2024-12-18|15/11/2024||1.73||8680000000|102.63999938965|1|2024-09-25|15/08/2024|1.18|1.11|7750000000|7650000000|94|1
2024-11-23 10:08:35|00065|252|MSFT|3.1T|3100000000000|417|19573306|10.36|46|2025-01-29|15/12/2024||3.15||68960000000|417|1|2024-10-30|15/09/2024|3.3|3.1|65600000000|64550000000|431.95001220703|1
2024-11-23 10:08:43|00066|1114321|MRNA|15.82B|15820000000|41.11|6650423|-47.41|30|2025-02-20|15/12/2024||-2.67||1080000000|41.110000610352|1|2024-11-07|15/09/2024|0.03|-1.92|1860000000|1240000000|51.810001373291|1
2024-11-23 10:08:52|00067|32372|MDLZ|86.12B|86120000000|64.4|5872149|-9.93|42|2025-01-29|15/12/2024||0.6819||9750000000|64.400001525879|1|2024-10-29|15/09/2024|0.99|0.85|9200000000|9110000000|69.540000915527|1
2024-11-23 10:09:07|00068|6355|||||||47|2025-02-26|15/12/2024||0.4087||1810000000|54.060001373291|1|2024-11-07|15/09/2024|0.4|0.43|1880000000|1910000000|54.439998626709|1
2024-11-23 10:09:18|00069|6439|NTES|56.46B|56460000000|86.45|1798384|-25.96|46|2025-02-20|15/12/2024||12.45||27140000000|86.449996948242|1|2024-11-14|15/09/2024|11.63|12.27|26210000000|26690000000|76.279998779297|1
2024-11-23 10:09:27|00070|13063|NFLX|383.77B|383770000000|897.79|3127746|87.82|46|2025-01-16|15/12/2024||4.21||10140000000|897.78997802734|1|2024-10-17|15/09/2024|5.4|5.12|9820000000|9770000000|702|1
2024-11-23 10:09:36|00071|6497|NVDA|3.48T|3480000000000|141.95|272045709|191.24|47|2025-02-26|15/01/2025||0.8215||37080000000|141.94999694824|1|2024-11-20|15/10/2024|0.81|0.75|35100000000|33090000000|147.00999450684|1
2024-11-23 10:09:46|00072|13989|NXPI|57.54B|57540000000|226.38|2391899|13.46|45|2025-02-03|15/12/2024||3.17||3130000000|226.38000488281|1|2024-11-04|15/09/2024|3.45|3.43|3250000000|3250000000|238.58999633789|1
2024-11-23 10:09:55|00073|1006169|OKTA|13.01B|13010000000|76.57|2321580|6.45|34|2025-02-26|15/01/2025||0.6693||651290000|76.569999694824|1|2024-12-03|15/10/2024||0.5849||649740000|76.569999694824|1
2024-11-23 10:10:04|00074|13074|ORLY|70.86B|70860000000|1227.37|330575|23.79|46|2025-02-05|15/12/2024||9.73||4040000000|1227.3699951172|1|2024-10-23|15/09/2024|11.41|11.54|4360000000|4430000000|1205.3800048828|1
2024-11-23 10:10:17|00075|6430|PCAR|60.16B|60160000000|114.75|2551349|25.77|46|2025-01-28|15/12/2024||1.7||7540000000|114.75|1|2024-10-22|15/09/2024|1.85|1.82|8240000000|7670000000|109.61000061035|1
2024-11-23 10:10:27|00076|6406|PAYX|51.99B|51990000000|144.46|1634660|21.45|47|2024-12-18|15/11/2024||1.13||1310000000|144.46000671387|1|2024-10-01|15/08/2024|1.16|1.14|1320000000|1310000000|134.19000244141|1
2024-11-23 10:10:35|00077|956170|PYPL|86.99B|86990000000|86.77|10602292|54.01|38|2025-02-04|15/12/2024||1.12||8280000000|86.769996643066|1|2024-10-29|15/09/2024|1.2|1.07|7850000000|7880000000|83.589996337891|1
2024-11-23 10:10:43|00078|1152791|PTON|3.64B|3640000000|9.54|18635578|79.66|24|2025-01-30|15/12/2024||-0.2037||652310000|9.539999961853|1|2024-10-31|15/09/2024|-0.155|-0.15|586000000|573260000|6.6500000953674|1
2024-11-23 10:10:53|00079|8358|PEP|222.26B|222260000000|162|5518453|-4.27|47|2025-02-06|15/12/2024||1.95||28270000000|162|1|2024-10-08|15/09/2024|2.31|2.29|23320000000|23900000000|167.21000671387|1
2024-11-23 10:11:00|00080|1089236|PDD|138.97B|138970000000|100.07|16798351|-14.79|31|2025-03-12|15/12/2024||20.53||116390000000|100.06999969482|1|2024-11-21|15/09/2024|18.59|19.58|99350000000|102870000000|116.48999786377|1
2024-11-23 10:11:11|00081|6376|QCOM|174.19B|174190000000|156.79|8257224|22.97|47|2025-01-29|15/12/2024||2.97||10930000000|156.78999328613|1|2024-11-06|15/09/2024|2.69|2.56|10240000000|9900000000|165.91000366211|1
2024-11-23 10:11:20|00082|32391|REGN|79.4B|79400000000|738|708373|-7.72|47|2025-01-31|15/12/2024||11.11||3750000000|738|1|2024-10-31|15/09/2024|12.46|11.72|3720000000|3660000000|922.78997802734|1
2024-11-23 10:11:31|00083|6437|ROST|48.47B|48470000000|146.09|2557613|11.54|49|2025-03-04|15/01/2025||1.67||5970000000|146.08999633789|1|2024-11-21|15/10/2024|1.48|1.4|5070000000|5160000000|139.32000732422|1
2024-11-23 10:11:41|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|7.35|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
2024-11-23 10:11:51|00085|6427|SIRI|8.89B|8890000000|26.22|6099124|-46.49|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
2024-11-23 10:12:01|00086|32378|SWKS|13.66B|13660000000|85.41|2174248|-9.4|46|2025-01-29|15/12/2024||1.57||1070000000|85.410003662109|1|2024-11-12|15/09/2024|1.55|1.52|1020000000|1020000000|87.980003356934|1
2024-11-23 10:12:10|00087|31066|SPLK|26.44B|26440000000|156.9|2043059|3.54|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
2024-11-23 10:12:19|00088|6500|SBUX|116.21B|116210000000|102.5|8661772|-0.9|46|2025-02-04|15/12/2024||0.6854||9350000000|102.5|1|2024-10-30|15/09/2024|0.8|1.03|9070000000|9380000000|97.389999389648|1
2024-11-23 10:12:36|00089|39335|SNPS|86.8B|86800000000|565.07|1026891|4.44|46|2025-02-19|15/01/2025||3.53||1640000000|565.07000732422|1|2024-12-04|15/10/2024||3.3||1630000000|565.07000732422|1
2024-11-23 10:12:46|00090|19694|TMUS|276.52B|276520000000|238.28|3683144|60.02|46|2025-01-29|15/12/2024||2.31||21400000000|238.2799987793|1|2024-10-23|15/09/2024|2.61|2.43|20160000000|20010000000|219.00999450684|1
2024-11-23 10:12:55|00091|13994|TSLA|1.13T|1130000000000|352.56|88506295|50.53|46|2025-01-22|15/12/2024||0.7538||27380000000|352.55999755859|1|2024-10-23|15/09/2024|0.72|0.6|25180000000|25400000000|217.9700012207|1
2024-11-23 10:13:06|00092|8268|TXN|180.62B|180620000000|198|5542127|28.63|46|2025-01-28|15/12/2024||1.21||3900000000|198|1|2024-10-22|15/09/2024|1.47|1.38|4150000000|4120000000|195.77000427246|1
2024-11-23 10:13:17|00093|6451|TCOM|41.44B|41440000000|63.64|4979803|82.19|46|2025-03-10|15/12/2024||3.94||12310000000|63.639999389648|1|2024-11-18|15/09/2024|8.75|6.93|15870000000|15630000000|59.490001678467|1
2024-11-23 10:13:28|00094|6407|VRSN|17.37B|17370000000|180.77|608666|-15.59|46|2025-02-06|15/12/2024||2.04||394400000|180.77000427246|1|2024-10-24|15/09/2024|2.07|2.01|390600000|390270000|185.75|1
2024-11-23 10:13:38|00095|39340|VRSK|41.05B|41050000000|290.73|665169|21.12|47|2025-02-25|15/12/2024||1.6||732760000|290.73001098633|1|2024-10-30|15/09/2024|1.67|1.6|725300000|722190000|263.64999389648|1
2024-11-23 10:13:47|00096|6353|VRTX|116.14B|116140000000|450.97|1126004|27.67|46|2025-02-11|15/12/2024||4.07||2780000000|450.9700012207|1|2024-11-04|15/09/2024|4.38|4.08|2770000000|2690000000|471.11999511719|1
2024-11-23 10:13:57|00097|8355|WBA|7.49B|7490000000|8.66|22472652|-58.14|46|2025-01-02|15/11/2024||0.397||37400000000|8.6599998474121|1|2024-10-15|15/08/2024|0.39|0.36|37550000000|35750000000|9|1
2024-11-23 10:14:05|00098|32361|WDAY|70.66B|70660000000|267.75|1874827|14.3|46|2025-03-03|15/01/2025||1.81||2200000000|267.75|1|2024-11-26|15/10/2024||1.76||2130000000|267.75|1
2024-11-23 10:14:19|00099|7875|XEL|40.97B|40970000000|71.35|3735432|18.07|46|2025-01-23|15/12/2024||0.8708||3730000000|71.349998474121|1|2024-10-31|15/09/2024|1.25|1.26|3640000000|3930000000|63.049999237061|1
2024-11-23 10:14:29|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
2024-11-23 10:14:35|00101|1127188|ZM|26.43B|26430000000|85.88|3057754|34.54|25|2025-03-03|15/01/2025||1.28||1170000000|85.879997253418|1|2024-11-25|15/10/2024||1.31||1160000000|85.879997253418|1
2024-11-23 10:14:46|00102|277|MMM|69.93B|69930000000|128.42|3555716|61.06|46|2025-01-28|15/12/2024||1.67||5770000000|128.41999816895|1|2024-10-22|15/09/2024|1.98|1.9|6100000000|6060000000|134.83999633789|1
2024-11-23 10:14:57|00103|238|BA|111.55B|111550000000|149.29|12186011|-32.11|47|2025-01-29|15/12/2024||-1.64||17530000000|149.28999328613|1|2024-10-23|15/09/2024|-10.44|-10.33|17800000000|18230000000|159.88000488281|1
2024-11-23 10:15:06|00104|247|CAT|191.91B|191910000000|397.49|2310818|61.57|44|2025-01-29|15/12/2024||5.07||16710000000|397.48999023438|1|2024-10-30|15/09/2024|5.17|5.35|16100000000|16370000000|387.51000976562|1
2024-11-23 10:15:16|00105|240|CVX|291.78B|291780000000|162.36|7160042|12.49|43|2025-01-31|15/12/2024||2.41||47720000000|162.36000061035|1|2024-11-01|15/09/2024|2.51|2.45|50670000000|48900000000|148.82000732422|1
2024-11-23 10:15:26|00106|271|KO|275.35B|275350000000|63.92|14584854|9.41|47|2025-02-18|15/12/2024||0.5194||10710000000|63.919998168945|1|2024-10-23|15/09/2024|0.77|0.75|11900000000|11630000000|69.449996948242|1
2024-11-23 10:15:34|00107|266|GS|198.45B|198450000000|602.78|2007010|78|44|2025-01-16|15/12/2024||8.12||12060000000|602.78002929688|1|2024-10-15|15/09/2024|8.4|6.93|12700000000|11810000000|522.75|1
2024-11-23 10:15:44|00108|8064|HD|417.21B|417210000000|420|3247267|35.83|46|2025-02-25|15/01/2025||3||38820000000|420|1|2024-11-12|15/10/2024|3.78|3.64|40220000000|39270000000|408.29000854492|1
2024-11-23 10:15:54|00109|8082|IBM|206.17B|206170000000|222.97|4098511|43.73|47|2025-01-28|15/12/2024||3.8||17670000000|222.9700012207|1|2024-10-23|15/09/2024|2.3|2.22|15000000000|15040000000|232.25|1
2024-11-23 10:16:03|00110|8177|JNJ|373.59B|373590000000|155.17|6402974|2.88|47|2025-01-28|15/12/2024||2.02||22460000000|155.16999816895|1|2024-10-15|15/09/2024|2.42|2.19|22500000000|22170000000|161.60000610352|1
2024-11-23 10:16:14|00111|267|JPM|699.75B|699750000000|248.55|8978573|62.1|46|2025-01-15|15/12/2024||3.88||40980000000|248.55000305176|1|2024-10-11|15/09/2024|4.37|3.99|42650000000|41450000000|212.83999633789|1
2024-11-23 10:16:23|00112|272|MCD|208.02B|208020000000|290.28|3327867|2.96|46|2025-01-29|15/12/2024||2.9||6520000000|290.2799987793|1|2024-10-29|15/09/2024|3.23|3.2|6870000000|6820000000|296.79000854492|1
2024-11-23 10:16:35|00113|275|MRK|250.89B|250890000000|99.18|9821576|-2.46|47|2025-02-04|15/12/2024||1.84||15540000000|99.180000305176|1|2024-10-31|15/09/2024|1.57|1.5|16660000000|16450000000|104.83000183105|1
2024-11-23 10:16:44|00114|8948|NKE|115.21B|115210000000|77.4|11558009|-28.28|46|2024-12-19|15/11/2024||0.6537||12190000000|77.400001525879|1|2024-10-01|15/08/2024|0.7|0.52|11600000000|11650000000|88.400001525879|1
2024-11-23 10:16:55|00115|8952|PG|415.15B|415150000000|176.28|6856627|16.73|47|2025-01-22|15/12/2024||1.89||21770000000|176.2799987793|1|2024-10-18|15/09/2024|1.93|1.9|21900000000|22020000000|172.2799987793|1
2024-11-23 10:17:04|00116|8294|CRM|326.97B|326970000000|342.02|5612074|52.8|48|2025-03-04|15/01/2025||2.66||10050000000|342.01998901367|1|2024-12-03|15/10/2024||2.44||9350000000|342.01998901367|1
2024-11-23 10:17:15|00117|8359|UNH|543.77B|543770000000|590.87|3105112|8.65|47|2025-01-15|15/12/2024||6.75||101550000000|590.86999511719|1|2024-10-15|15/09/2024|7.15|7.02|100820000000|99140000000|605.40002441406|1
2024-11-23 10:17:26|00118|8127|VZ|181.65B|181650000000|43.15|18427189|15.53|47|2025-01-24|15/12/2024||1.11||35480000000|43.150001525879|1|2024-10-22|15/09/2024|1.19|1.18|33300000000|33440000000|43.700000762939|1
2024-11-23 10:17:36|00119|8318|V|607.36B|607360000000|309.92|6363393|22.15|47|2025-01-23|15/12/2024||2.67||9360000000|309.92001342773|1|2024-10-29|15/09/2024|2.71|2.58|9600000000|9490000000|284.19000244141|1
2024-11-23 10:17:47|00120|7997|WMT|726.98B|726980000000|90.44|15127589|75.42|47|2025-02-20|15/01/2025||0.6418||179770000000|90.440002441406|1|2024-11-19|15/10/2024|0.58|0.53|169600000000|167670000000|84.080001831055|1
2024-11-23 10:17:56|00121|258|DIS|209.44B|209440000000|115.65|9501506|21.65|42|2025-02-05|15/12/2024||1.45||24640000000|115.65000152588|1|2024-11-14|15/09/2024|1.14|1.1|22600000000|22480000000|102.7200012207|1
2024-11-23 10:18:09|00122|8192|ABT|204.25B|204250000000|117.76|4941190|14.66|47|2025-01-22|15/12/2024||1.34||11040000000|117.76000213623|1|2024-10-16|15/09/2024|1.21|1.2|10600000000|10560000000|116.05000305176|1
2024-11-23 10:18:22|00123|40041|ABBV|312.7B|312700000000|176.95|5525910|27.79|46|2025-01-29|15/12/2024||2.97||14790000000|176.94999694824|1|2024-10-30|15/09/2024|3|2.92|14460000000|14280000000|189.44999694824|1
2024-11-23 10:18:31|00124|7884|ACN|224.11B|224110000000|358.66|2370360|7.66|46|2024-12-19|15/11/2024||3.43||17190000000|358.66000366211|1|2024-09-26|15/08/2024|2.79|2.78|16400000000|16350000000|337.04998779297|1
2024-11-23 10:18:48|00125|20846|AYI|9.97B|9970000000|326.24|254685|80.92|46|2025-01-08|15/11/2024||3.89||957650000|326.23999023438|1|2024-10-01|15/08/2024|4.3|4.27|1030000000|1020000000|275.39001464844|1
2024-11-23 10:18:59|00126|32509|AAP|2.42B|2420000000|40.79|2990938|-22.44|45|2025-02-26|15/12/2024||-1.03||2000000000|40.790000915527|1|2024-11-14|15/09/2024|-0.04|0.52|2100000000|2650000000|40.939998626709|1
2024-11-23 10:19:10|00127|20280|AMG|5.67B|5670000000|187.6|181486|40.84|46|2025-02-10|15/12/2024||6.03||527640000|187.60000610352|1|2024-11-04|15/09/2024|4.82|4.84|525200000|521870000|193.80999755859|1
2024-11-23 10:19:21|00128|8256|AFL|62.44B|62440000000|112.39|2161512|36.35|47|2025-01-29|15/12/2024||1.64||4370000000|112.38999938965|1|2024-10-30|15/09/2024|2.16|1.68|2900000000|4300000000|110|1
2024-11-23 10:19:31|00129|8942|A|38.46B|38460000000|133.84|1597134|7.94|48|2025-02-25|15/01/2025||1.37||1700000000|133.83999633789|1|2024-11-25|15/10/2024||1.41||1670000000|133.83999633789|1
2024-11-23 10:19:41|00130|8021|AIG|47.44B|47440000000|76.06|3917808|17.07|47|2025-02-12|15/12/2024||1.32||6810000000|76.059997558594|1|2024-11-04|15/09/2024|1.23|1.1|6740000000|6730000000|75.720001220703|1
2024-11-23 10:19:51|00131|8263|APD|73.79B|73790000000|331.83|1426537|20.99|47|2025-01-30|15/12/2024||2.87||2970000000|331.82998657227|1|2024-11-07|15/09/2024|3.56|3.48|3190000000|3220000000|306.73001098633|1
2024-11-23 10:20:02|00132|6460|AKAM|13.96B|13960000000|92.9|1633810|-18.2|46|2025-02-18|15/12/2024||1.53||1010000000|92.900001525879|1|2024-11-07|15/09/2024|1.59|1.59|1000000000|999310000|104.70999908447|1
2024-11-23 10:20:13|00133|39218|ALK|6.65B|6650000000|52.42|2380932|41.94|46|2025-01-23|15/12/2024||0.4964||3230000000|52.419998168945|1|2024-10-17|15/09/2024|2.25|2.16|3070000000|2990000000|46.389999389648|1
2024-11-23 10:20:25|00134|32524|ALB|12.74B|12740000000|108.38|2485730|-14.39|46|2025-02-12|15/12/2024||-0.6547||1360000000|108.37999725342|1|2024-11-06|15/09/2024|-1.55|-0.44|1400000000|1370000000|99.779998779297|1
2024-11-23 10:20:35|00135|29638|ARE|18.93B|18930000000|108.3|1191969|3.55|47|2025-02-03|15/12/2024||0.9426||777360000|108.30000305176|1|2024-10-21|15/09/2024|0.96|0.88|791600000|766970000|121.79000091553|1
2024-11-23 10:20:47|00136|48361|ALLE|12.29B|12290000000|141.38|772741|35.07|44|2025-02-25|15/12/2024||1.75||938070000|141.38000488281|1|2024-10-24|15/09/2024|2.16|1.98|967100000|970630000|150.86000061035|1
2024-11-23 10:20:59|00137|32507|BFH|2.89B|2890000000|58.07|897257|114.04|46|2025-01-23|15/12/2024||0.28||968110000|58.069999694824|1|2024-10-24|15/09/2024|1.83|1.93|983000000|975670000|51.009998321533|1
2024-11-23 10:21:11|00138|39176|LNT|16.25B|16250000000|63.32|1466208|27.82|46|2025-02-20|15/12/2024||0.717||1110000000|63.319999694824|1|2024-10-31|15/09/2024|1.15|1.11|1080000000|1090000000|59.279998779297|1
2024-11-23 10:21:21|00139|8221|ALL|53.97B|53970000000|203.8|1454778|49.75|47|2025-02-05|15/12/2024||5.54||13630000000|203.80000305176|1|2024-10-30|15/09/2024|3.91|2.49|16600000000|14510000000|186.57000732422|1
2024-11-23 10:21:32|00140|8044|MO|96.15B|96150000000|56.73|7772923|37.73|47|2025-01-30|15/12/2024||1.28||5030000000|56.729999542236|1|2024-10-31|15/09/2024|1.38|1.35|5340000000|5320000000|50.5|1
2024-11-23 10:21:43|00141|8288|AEE|25.04B|25040000000|93.81|1439051|21.83|47|2025-02-13|15/12/2024||0.7766||1920000000|93.809997558594|1|2024-11-06|15/09/2024|1.87|1.91|2170000000|2180000000|87.660003662109|1
2024-11-23 10:21:53|00142|44412|AAL|9.45B|9450000000|14.38|32893076|16.82|45|2025-01-23|15/12/2024||0.3963||13150000000|14.380000114441|1|2024-10-24|15/09/2024|0.3|0.16|13600000000|13520000000|12.829999923706|1
2024-11-23 10:22:03|00143|8182|AXP|212.25B|212250000000|301.3|2688784|83.96|47|2025-01-24|15/12/2024||3.01||17140000000|301.29998779297|1|2024-10-18|15/09/2024|3.49|3.38|16640000000|16680000000|285.7799987793|1
2024-11-23 10:22:22|00144|8036|AMT|95.47B|95470000000|204.31|2230772|2.78|47|2025-03-04|15/12/2024||1.72||2550000000|204.30999755859|1|2024-10-29|15/09/2024|-1.69|1.58|2520000000|2780000000|222.2200012207|1
2024-11-23 10:22:32|00145|39173|AWK|26.76B|26760000000|137.31|1050067|5.24|46|2025-02-25|15/12/2024||1.12||1110000000|137.30999755859|1|2024-10-30|15/09/2024|1.8|1.84|1320000000|1230000000|135.80000305176|1
2024-11-23 10:22:41|00146|8020|AMP|55.5B|55500000000|572.07|425588|63.21|47|2025-01-22|15/12/2024||9.17||4470000000|572.07000732422|1|2024-10-23|15/09/2024|9.02|8.9|4400000000|4300000000|519.55999755859|1
2024-11-23 10:22:53|00147|8060|COR|48.03B|48030000000|245.02|1476875|22.71|47|2025-01-30|15/12/2024||3.5||78080000000|245.02000427246|1|2024-11-06|15/09/2024|3.34|3.22|79100000000|77590000000|233.99000549316|1
2024-11-23 10:23:03|00148|39219|AME|45.66B|45660000000|197.38|1213250|26.81|46|2025-02-11|15/12/2024||1.85||1820000000|197.38000488281|1|2024-10-31|15/09/2024|1.66|1.62|1710000000|1710000000|168.91000366211|1
2024-11-23 10:23:15|00149|13833|APH|89.56B|89560000000|74.29|6658209|64.92|47|2025-01-22|15/12/2024||0.5002||4050000000|74.290000915527|1|2024-10-23|15/09/2024|0.5|0.45|4040000000|3810000000|66.849998474121|1
2024-11-23 10:23:27|00150|8123|ELV|93.36B|93360000000|402.55|1530793|-16.13|46|2025-01-22|15/12/2024||4.12||44920000000|402.54998779297|1|2024-10-17|15/09/2024|8.37|9.66|44700000000|43460000000|496.95999145508|1
2024-11-23 10:23:38|00151|39291|AOS|10.65B|10650000000|73.44|1023011|-3.22|46|2025-02-04|15/12/2024||0.9024||952120000|73.440002441406|1|2024-10-22|15/09/2024|0.82|0.96|902600000|959830000|78.599998474121|1
2024-11-23 10:23:48|00152|8350|AON|83.52B|83520000000|386.21|919369|17.4|46|2025-01-31|15/12/2024||4.26||4210000000|386.20999145508|1|2024-10-25|15/09/2024|2.72|2.48|3720000000|3690000000|356.85000610352|1
2024-11-23 10:23:58|00153|8103|APA|8.42B|8420000000|22.77|6471360|-37.72|47|2025-02-19|15/12/2024||0.9611||2270000000|22.770000457764|1|2024-11-06|15/09/2024|1|0.971|2540000000|2270000000|23.569999694824|1
2024-11-23 10:24:08|00154|8303|AIV|1.35B|1350000000|8.84|924068|30.89|47|2025-02-19|15/12/2024||-0.12||53110000|8.8400001525879|1|2024-11-07|15/09/2024|-0.16|-0.11|53160000|52700000|8.6800003051758|1
2024-11-23 10:24:19|00155|32331|APTV|12.78B|12780000000|54.38|3647187|-33.38|47|2025-01-30|15/12/2024||1.64||4880000000|54.380001068115|1|2024-10-31|15/09/2024|1.83|1.67|4900000000|5100000000|69.069999694824|1
2024-11-23 10:24:33|00156|8080|ADM|25.42B|25420000000|53.13|2760371|-28.52|47|2025-01-28|15/12/2024||1.3||23290000000|53.130001068115|1|2024-11-18|15/09/2024|1.09|1.09|19940000000|21500000000|53.349998474121|1
2024-11-23 10:24:44|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
2024-11-23 10:24:54|00158|39263|AJG|66.78B|66780000000|304.29|867427|21.24|46|2025-01-23|15/12/2024||2.11||2710000000|304.29000854492|1|2024-10-24|15/09/2024|2.26|2.27|2740000000|2780000000|288.92999267578|1
2024-11-23 10:25:04|00159|8061|AIZ|11.6B|11600000000|226.15|347128|37.95|46|2025-02-11|15/12/2024||3.04||3040000000|226.14999389648|1|2024-11-05|15/09/2024|3|2.57|2970000000|2940000000|191.19000244141|1
2024-11-23 10:25:24|00160|244|T|166.32B|166320000000|23.18|33674012|43.35|47|2025-01-22|15/12/2024||0.4927||32100000000|23.180000305176|1|2024-10-23|15/09/2024|0.6|0.57|30210000000|30450000000|21.5|1
2024-11-23 10:25:33|00161|8282|AZO|52.39B|52390000000|3099.38|123580|16|46|2024-12-10|15/11/2024||33.77||4310000000|3099.3798828125|1|2024-09-24|15/08/2024|48.11|53.61|6200000000|6230000000|3048.8200683594|1
2024-11-23 10:25:45|00162|8135|AVB|32.95B|32950000000.000004|231.94|715193|34.44|47|2025-01-29|15/12/2024||1.3||739960000|231.94000244141|1|2024-11-04|15/09/2024|2.61|1.34|734310000|731260000|216.2799987793|1
2024-11-23 10:25:56|00163|8097|AVY|16.28B|16280000000.000002|202.59|513183|6.74|47|2025-01-29|15/12/2024||2.39||2190000000|202.58999633789|1|2024-10-23|15/09/2024|2.33|2.33|2250000000|2200000000|212.38999938965|1
2024-11-23 10:26:06|00164|8320|BKR|43.79B|43790000000|44.25|6587701|31.77|47|2025-01-28|15/12/2024||0.6311||7110000000|44.25|1|2024-10-22|15/09/2024|0.67|0.61|6900000000|7210000000|36.450000762939|1
2024-11-23 10:26:19|00165|8048|BALL|18.46B|18460000000|61.86|1591174|15.43|46|2025-01-30|15/12/2024||0.8077||2970000000|61.860000610352|1|2024-10-31|15/09/2024|0.91|0.86|3080000000|3130000000|64.190002441406|1
2024-11-23 10:26:29|00166|243|BAC|360.63B|360630000000|47|37221207|58.62|47|2025-01-16|15/12/2024||0.7836||25150000000|47|1|2024-10-15|15/09/2024|0.81|0.76|25350000000|25250000000|41.909999847412|1
2024-11-23 10:26:40|00167|8352|BK|58.27B|58270000000|80.14|3859136|69.67|47|2025-01-15|15/12/2024||1.5||4620000000|80.139999389648|1|2024-10-11|15/09/2024|1.52|1.38|4650000000|4500000000|74.449996948242|1
2024-11-23 10:26:50|00168|8024|BBWI|6.73B|6730000000|30.71|5955965|3.71|48|2025-02-20|15/01/2025||1.97||2740000000|30.709999084473|1|2024-11-25|15/10/2024||0.4695||1580000000|30.709999084473|1
2024-11-23 10:27:00|00169|7951|BAX|16.96B|16960000000|33.21|3716121|-7.42|47|2025-01-30|15/12/2024||0.5583||2980000000|33.209999084473|1|2024-11-08|15/09/2024|0.8|0.78|3850000000|3850000000|36.040000915527|1
2024-11-23 10:27:12|00170|8067|BDX|64.75B|64750000000|224|1347426|-5.41|47|2025-02-06|15/12/2024||2.99||5120000000|224|1|2024-11-07|15/09/2024|3.81|3.77|5400000000|5370000000|240.05999755859|1
2024-11-23 10:27:22|00171|13834|BRKb|1.03T|1030000000000|476.57|3868471|31.72|48|2025-02-24|15/12/2024||4.37||92310000000|476.57000732422|1|2024-11-02|15/09/2024|4.68|4.89|93000000000|92230000000|452.14001464844|1
2024-11-23 10:27:32|00172|8077|BBY|19.23B|19230000000|89.54|2853387|31.65|47|2025-02-27|15/01/2025||2.44||13800000000|89.540000915527|1|2024-11-26|15/10/2024||1.3||9640000000|89.540000915527|1
2024-11-23 10:27:42|00173|13078|BLK|160.53B|160530000000|1036.46|519832|42.58|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
2024-11-23 10:27:53|00174|19693|BWA|7.46B|7460000000|34.12|2245027|-1.42|47|2025-02-06|15/12/2024||0.9312||3440000000|34.119998931885|1|2024-10-31|15/09/2024|1.09|0.94|3450000000|3500000000|33.549999237061|1
2024-11-23 10:28:03|00175|8116|BXP|14.23B|14230000000|80.66|1158912|49.43|47|2025-02-04|15/12/2024||0.5188||835560000|80.660003662109|1|2024-10-29|15/09/2024|0.53|0.53|859230000|833320000|87.389999389648|1
2024-11-23 10:28:16|00176|8248|BSX|132.64B|132639999999.99998|90|5863405|62.37|47|2025-01-29|15/12/2024||0.6542||4400000000|90|1|2024-10-23|15/09/2024|0.63|0.59|4210000000|4040000000|88.01000213623|1
2024-11-23 10:28:25|00177|1031336|BHF|3.07B|3070000000|51.74|373481|2.23|32|2025-02-17|15/12/2024||4.54||2230000000|51.740001678467|1|2024-11-07|15/09/2024|3.99|4.5|2020000000|2220000000|52.909999847412|1
2024-11-23 10:28:36|00178|8142|BMY|119.4B|119400000000|58.87|10954537|19.12|43|2025-02-06|15/12/2024||1.47||11530000000|58.869998931885|1|2024-10-31|15/09/2024|1.8|1.5|11900000000|11260000000|52.659999847412|1
2024-11-23 10:28:47|00179|8081|BFb|19.5B|19500000000|41.37|2245202|-30.53|50|2025-03-05|15/01/2025||0.4851||1100000000|41.369998931885|1|2024-12-05|15/10/2024||0.4933||1070000000|41.369998931885|1
2024-11-23 10:28:58|00180|7964|CPB|13.5B|13500000000|45.29|2279585|10.57|49|2025-03-05|15/01/2025||0.8185||2750000000|45.290000915527|1|2024-12-04|15/10/2024||0.8757||2800000000|45.290000915527|1
2024-11-23 10:29:08|00181|8250|COF|71.37B|71370000000|187.06|2752039|75.2|47|2025-01-28|15/12/2024||2.79||10180000000|187.05999755859|1|2024-10-24|15/09/2024|4.51|3.77|10010000000|9870000000|154.25|1
2024-11-23 10:29:20|00182|32321|CPRI|2.41B|2410000000|20.48|4130181|-58.13|46|2025-02-05|15/12/2024||0.6833||1260000000|20.479999542236|1|2024-11-07|15/09/2024|0.65|0.73|1080000000|1180000000|22|1
2024-11-23 10:29:30|00183|7874|CAH|29.49B|29490000000|121.84|2047921|15.07|47|2025-01-30|15/12/2024||1.76||54010000000|121.83999633789|1|2024-11-01|15/09/2024|1.88|1.62|52300000000|50900000000|108.51999664307|1
2024-11-23 10:29:41|00184|13836|KMX|12.64B|12640000000|81.6|1809107|27.78|46|2024-12-19|15/11/2024||0.6038||6030000000|81.599998474121|1|2024-09-26|15/08/2024|0.85|0.85|7010000000|6820000000|74.48999786377|1
2024-11-23 10:29:53|00185|22696|CCL|31.98B|31980000000|24.9|27332793|71.94|42|2024-12-19|15/11/2024||0.0698||5910000000|24.89999961853|1|2024-09-30|15/08/2024|1.27|1.17|7890000000|7820000000|18.540000915527|1
2024-11-23 10:30:03|00186|39325|CBOE|22.33B|22330000000|213.26|879350|18.44|46|2025-01-31|15/12/2024||2.14||529220000|213.25999450684|1|2024-11-01|15/09/2024|2.22|2.2|532000000|530690000|213.57000732422|1
2024-11-23 10:30:13|00187|7980|CBRE|40.74B|40740000000|135.43|1710352|72.61|47|2025-02-20|15/12/2024||2.19||10170000000|135.42999267578|1|2024-10-24|15/09/2024|1.2|1.06|9040000000|8800000000|123.12000274658|1
2024-11-23 10:30:26|00188|32525|CNC|30.48B|30480000000|60.37|5434641|-18.65|46|2025-02-11|15/12/2024||0.4569||39150000000|60.369998931885|1|2024-10-25|15/09/2024|1.62|1.41|42020000000|38020000000|61.619998931885|1
2024-11-23 10:30:37|00189|7946|CNP|20.81B|20810000000|31.93|5695174|14.9|47|2025-02-25|15/12/2024||0.3965||2400000000|31.930000305176|1|2024-10-28|15/09/2024|0.31|0.32|1860000000|1990000000|29.309999465942|1
2024-11-23 10:30:47|00190|8102|CF|15.63B|15630000000|89.79|1671702|17.51|47|2025-02-12|15/12/2024||1.6||1520000000|89.790000915527|1|2024-10-30|15/09/2024|1.55|1.16|1370000000|1290000000|81.360000610352|1
2024-11-23 10:30:57|00191|6426|CHRW|12.72B|12720000000|107.61|1248162|30.06|47|2025-01-29|15/12/2024||1.1||4430000000|107.61000061035|1|2024-10-30|15/09/2024|1.28|1.15|4640000000|4530000000|108|1
2024-11-23 10:31:08|00192|6491|SCHW|148.75B|148750000000|81.26|8101065|45.29|45|2025-01-15|15/12/2024||0.8847||5080000000|81.26000213623|1|2024-10-15|15/09/2024|0.77|0.75|4850000000|4770000000|67.819999694824|1
2024-11-23 10:31:22|00193|13837|CMG|84.56B|84560000000|62.01|10112303|39.73|47|2025-02-11|15/12/2024||0.2427||2850000000|62.009998321533|1|2024-10-29|15/09/2024|0.27|0.25|2790000000|2820000000|60.599998474121|1
2024-11-23 10:31:33|00194|8175|CB|114.97B|114970000000|285.21|1560514|25.81|46|2025-02-04|15/12/2024||5.38||12720000000|285.20999145508|1|2024-10-29|15/09/2024|5.72|4.98|16760000000|14160000000|290.01998901367|1
2024-11-23 10:31:43|00195|39264|CHD|27.42B|27420000000|111.9|1476108|18.92|46|2025-01-31|15/12/2024||0.7637||1570000000|111.90000152588|1|2024-11-01|15/09/2024|0.79|0.68|1510000000|1500000000|99.910003662109|1
2024-11-23 10:31:55|00196|7889|CI|91.36B|91360000000|328.45|1535703|13.92|47|2025-01-31|15/12/2024||7.85||62940000000|328.45001220703|1|2024-10-31|15/09/2024|7.51|7.23|63700000000|59640000000|312.89001464844|1
2024-11-23 10:32:05|00197|6507|CINF|24.46B|24460000000|156.47|517511|53.34|46|2025-02-11|15/12/2024||1.91||2310000000|156.4700012207|1|2024-10-24|15/09/2024|1.42|1.46|2300000000|2240000000|138.88000488281|1
2024-11-23 10:32:14|00198|241|C|133.24B|133240000000.00002|69.84|13346740|55.09|47|2025-01-15|15/12/2024||1.2||19410000000|69.839996337891|1|2024-10-15|15/09/2024|1.51|1.3|20320000000|19840000000|66.01000213623|1
2024-11-23 10:32:24|00199|941642|CFG|21B|21000000000|47.65|4834117|78.06|42|2025-01-17|15/12/2024||0.824||1960000000|47.650001525879|1|2024-10-16|15/09/2024|0.79|0.79|1900000000|1940000000|43.479999542236|1
2024-11-23 10:32:35|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
2024-11-23 10:32:47|00201|7933|CLX|20.96B|20960000000|169.3|1194754|20.49|47|2025-01-30|15/12/2024||1.4||1630000000|169.30000305176|1|2024-10-30|15/09/2024|1.86|1.39|1760000000|1640000000|156.83000183105|1
2024-11-23 10:32:57|00202|13080|CME|82.54B|82540000000|229.04|1885437|8.51|47|2025-02-12|15/12/2024||2.46||1520000000|229.03999328613|1|2024-10-23|15/09/2024|2.68|2.64|1580000000|1590000000|226.16999816895|1
2024-11-23 10:33:07|00203|8016|CMS|20.77B|20770000000|69.52|2124272|21.82|46|2025-01-30|15/12/2024||0.8957||2180000000|69.519996643066|1|2024-10-31|15/09/2024|0.84|0.78|1740000000|1860000000|70.110000610352|1
2024-11-23 10:33:18|00204|7938|||||||46|2025-01-31|15/12/2024||0.9004||5040000000|94.919998168945|1|2024-10-25|15/09/2024|0.91|0.88|5030000000|5010000000|99.73999786377|1
2024-11-23 10:33:28|00205|8313|||||||47|2025-01-22|15/12/2024||1.25||838300000|71.089996337891|1|2024-10-18|15/09/2024|1.33|1.16|811000000|811420000|62.639999389648|1
2024-11-23 10:33:40|00206|8225|CAG|13.09B|13090000000|27.42|4943929|-3.18|46|2024-12-19|15/11/2024||0.6767||3150000000|27.420000076294|1|2024-10-02|15/08/2024|0.53|0.59|2790000000|2840000000|32.720001220703|1
2024-11-23 10:33:51|00207|7937|COP|128.61B|128610000000.00002|111.75|6442645|-2.7|47|2025-01-30|15/12/2024||1.8||13740000000|111.75|1|2024-10-31|15/09/2024|1.78|1.67|13600000000|13980000000|102.98000335693|1
2024-11-23 10:34:03|00208|8297|ED|34.07B|34070000000|98.36|1816354|8.66|47|2025-02-13|15/12/2024||0.951||3580000000|98.360000610352|1|2024-11-07|15/09/2024|1.68|1.59|4080000000|4060000000|98.959999084473|1
2024-11-23 10:34:13|00209|8034|STZ|43.51B|43510000000|239.66|1257799|0.26|47|2025-01-02|15/11/2024||3.32||2540000000|239.66000366211|1|2024-10-03|15/08/2024|4.32|4.08|3140000000|2950000000|255.66999816895|1
2024-11-23 10:34:29|00210|20624|COO|20.07B|20070000000|100.8|1174837|18.92|46|2025-02-27|15/01/2025||0.9499||1000000000|100.80000305176|1|2024-12-05|15/10/2024||0.9987||1030000000|100.80000305176|1
2024-11-23 10:34:38|00211|264|GLW|41.54B|41540000000|48.52|4462873|72.3|42|2025-02-04|15/12/2024||0.5557||3750000000|48.520000457764|1|2024-10-29|15/09/2024|0.54|0.53|3730000000|3720000000|46.840000152588|1
2024-11-23 10:34:47|00212|13835|CTRA|20.35B|20350000000|27.63|5929023|3.6|46|2025-02-20|15/12/2024||0.4392||1410000000|27.629999160767|1|2024-10-31|15/09/2024|0.32|0.35|1360000000|1290000000|24.129999160767|1
2024-11-23 10:34:57|00213|41258|COTY|6.37B|6370000000|7.32|4936420|-33.7|46|2025-02-05|15/12/2024||0.2115||1730000000|7.3200001716614|1|2024-11-06|15/09/2024|0.15|0.2|1670000000|1680000000|7.539999961853|1
2024-11-23 10:35:07|00214|32337|CCI|45.82B|45820000000|105.44|2375865|2.27|46|2025-01-22|15/12/2024||0.4724||1640000000|105.44000244141|1|2024-10-16|15/09/2024|0.7|0.67|1590000000|1640000000|114.30000305176|1
2024-11-23 10:35:18|00215|8218|CMI|51.12B|51120000000|372.62|628444|65.97|47|2025-02-11|15/12/2024||4.71||8090000000|372.61999511719|1|2024-11-05|15/09/2024|5.86|4.82|8500000000|8290000000|325.61999511719|1
2024-11-23 10:35:29|00216|8201|CVS|73B|73000000000|58.01|11481373|-16.1|47|2025-02-05|15/12/2024||1.11||97210000000|58.009998321533|1|2024-11-06|15/09/2024|1.09|1.55|95400000000|92700000000|55.340000152588|1
2024-11-23 10:35:39|00217|8931|DHR|170.34B|170340000000|235.84|2586970|6.57|47|2025-02-04|15/12/2024||2.15||6400000000|235.83999633789|1|2024-10-22|15/09/2024|1.71|1.57|5800000000|5590000000|272.08999633789|1
2024-11-23 10:35:48|00218|7916|DRI|19.7B|19700000000|167.69|1209636|7.17|46|2024-12-19|15/11/2024||2.03||2850000000|167.69000244141|1|2024-09-19|15/08/2024|1.75|1.84|2760000000|2810000000|159.13999938965|1
2024-11-23 10:35:59|00219|13838|DVA|13.57B|13570000000|165.51|792681|66.38|47|2025-02-18|15/12/2024||2.13||3260000000|165.50999450684|1|2024-10-29|15/09/2024|2.59|2.72|3260000000|3250000000|157.05000305176|1
2024-11-23 10:36:08|00220|261|DE|122.2B|122200000000|446.65|1203125|20.47|45|2025-02-14|15/01/2025||3.29||7760000000|446.64999389648|1|2024-11-21|15/10/2024|4.55|3.89|11140000000|9230000000|404.95999145508|1
2024-11-23 10:36:18|00221|8944|DAL|40.54B|40540000000|63.34|8906775|76.19|46|2025-01-09|15/12/2024||1.74||14120000000|63.340000152588|1|2024-10-10|15/09/2024|1.5|1.52|14590000000|14640000000|50.979999542236|1
2024-11-23 10:36:30|00222|6411|XRAY|3.73B|3730000000|18.77|3082878|-40.15|46|2025-02-26|15/12/2024||0.4475||939020000|18.770000457764|1|2024-11-07|15/09/2024|0.5|0.47|951000000|937910000|23.979999542236|1
2024-11-23 10:36:41|00223|8224|DVN|25.91B|25910000000|39.45|8003751|-12.64|47|2025-02-18|15/12/2024||1.03||4160000000|39.450000762939|1|2024-11-05|15/09/2024|1.1|1.11|4020000000|3720000000|39.150001525879|1
2024-11-23 10:36:52|00224|20486|DLR|64.17B|64170000000|189.84|1858103|38.74|42|2025-02-13|15/12/2024||0.2724||1460000000|189.83999633789|1|2024-10-24|15/09/2024|0.09|0.25|1430000000|1430000000|165.80000305176|1
2024-11-23 10:37:00|00225|8188|DFS|45.01B|45010000000|179.29|1554473|107.34|42|2025-01-15|15/12/2024||3.08||4400000000|179.28999328613|1|2024-10-16|15/09/2024|3.69|3.45|4450000000|4350000000|147.13999938965|1
2024-11-23 10:37:11|00226|6382|WBD|24.8B|24800000000|10.11|30550066|-5.25|46|2025-02-21|15/12/2024||-0.0019||10300000000|10.109999656677|1|2024-11-07|15/09/2024|0.05|-0.11|9620000000|9800000000|8.3800001144409|1
2024-11-23 10:37:21|00227|15915|DISCK|24.8B|24800000000|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
2024-11-23 10:37:29|00228|6364|DISH|3.08B|3080000000|5.77|10334755|58.08|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
2024-11-23 10:37:40|00229|20744|DG|16.48B|16480000000|74.93|5242632|-40.04|44|2025-03-13|15/01/2025||1.55||10250000000|74.930000305176|1|2024-12-05|15/10/2024||0.9455||10140000000|74.930000305176|1
2024-11-23 10:37:51|00230|7887|D|48.84B|48840000000|58.14|4109990|24.63|43|2025-02-07|15/12/2024||0.6321||4010000000|58.139999389648|1|2024-11-01|15/09/2024|0.98|0.93|3940000000|4180000000|59.529998779297|1
2024-11-23 10:38:00|00231|7858|DOV|28.09B|28090000000|204.74|894138|47.76|47|2025-02-04|15/12/2024||2.08||1960000000|204.74000549316|1|2024-10-24|15/09/2024|2.27|2.18|1980000000|2010000000|191.67999267578|1
2024-11-23 10:38:09|00232|7876|DHI|52.52B|52520000000|163.53|2393678|28.74|47|2025-01-28|15/12/2024||2.37||7120000000|163.5299987793|1|2024-10-29|15/09/2024|3.92|4.18|10000000000|10210000000|180.38000488281|1
2024-11-23 10:38:21|00233|7868|DTE|25.8B|25800000000|124.6|1209944|19.05|46|2025-02-06|15/12/2024||1.65||3220000000|124.59999847412|1|2024-10-24|15/09/2024|2.22|1.81|3060000000|2720000000|129.99000549316|1
2024-11-23 10:38:34|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
2024-11-23 10:38:44|00235|8104|DUK|88.6B|88600000000|114.7|3334699|26.94|42|2025-02-06|15/12/2024||1.67||7620000000|114.69999694824|1|2024-11-07|15/09/2024|1.62|1.74|8150000000|8060000000|113.62999725342|1
2024-11-23 10:38:56|00236|7981|DD|34.82B|34820000000|83.32|1937317|16.84|43|2025-02-11|15/12/2024||0.9861||3090000000|83.319999694824|1|2024-11-05|15/09/2024|1.18|1.03|3200000000|3200000000|81.849998474121|1
2024-11-23 10:39:07|00237|8054|DXC|4.04B|4040000000|22.3|1283968|-3.3|47|2025-01-29|15/12/2024||0.7671||3250000000|22.299999237061|1|2024-11-07|15/09/2024|0.93|0.72|3240000000|3200000000|21.430000305176|1
2024-11-23 10:39:19|00238|8126|EMN|12.23B|12230000000|105.59|923704|29.67|46|2025-01-23|15/12/2024||1.62||2290000000|105.58999633789|1|2024-10-31|15/09/2024|2.26|2.15|2460000000|2380000000|104.98999786377|1
2024-11-23 10:39:29|00239|8291|ETN|149.15B|149150000000|377.41|1931124|64.87|46|2025-01-30|15/12/2024||2.82||6380000000|377.41000366211|1|2024-10-31|15/09/2024|2.84|2.8|6300000000|6370000000|342.80999755859|1
2024-11-23 10:39:41|00240|8339|ECL|69.46B|69460000000|245.3|945464|31.42|47|2025-02-18|15/12/2024||1.81||4000000000|245.30000305176|1|2024-10-29|15/09/2024|1.83|1.82|3990000000|4030000000|256.45001220703|1
2024-11-23 10:39:54|00241|7998|EIX|33.48B|33479999999.999996|86.48|2081542|31.23|47|2025-02-20|15/12/2024||1.11||3880000000|86.480003356934|1|2024-10-29|15/09/2024|1.51|1.4|5200000000|5010000000|84.480003356934|1
2024-11-23 10:40:04|00242|13794|EW|41.57B|41570000000|70.48|6022368|5.11|47|2025-01-30|15/12/2024||0.5548||1370000000|70.480003356934|1|2024-10-24|15/09/2024|0.67|0.66|1350000000|1570000000|70.610000610352|1
2024-11-23 10:40:15|00243|273|LLY|673.53B|673530000000|748.01|3406061|25.66|46|2025-01-30|15/12/2024||5.47||14000000000|748.01000976562|1|2024-10-30|15/09/2024|1.18|1.45|11440000000|12090000000|903.58001708984|1
2024-11-23 10:40:25|00244|7931|EMR|74.49B|74490000000|130.07|2850755|46.41|47|2025-02-11|15/12/2024||1.28||4240000000|130.07000732422|1|2024-11-05|15/09/2024|1.48|1.47|4620000000|4570000000|109.80999755859|1
2024-11-23 10:40:36|00245|8015|ETR|32.39B|32390000000|151.06|1839612|49.28|47|2025-02-19|15/12/2024||1.31||3260000000|151.05999755859|1|2024-10-31|15/09/2024|2.99|2.94|3580000000|3710000000|134.39999389648|1
2024-11-23 10:40:46|00246|8342|EOG|76.69B|76690000000|136.35|3015761|12.12|47|2025-02-20|15/12/2024||2.62||5870000000|136.35000610352|1|2024-11-07|15/09/2024|2.89|2.8|5970000000|6000000000|127.19999694824|1
2024-11-23 10:40:58|00247|13841|EQT|27.4B|27400000000|45.92|6942017|13.89|46|2025-02-12|15/12/2024||0.4674||1800000000|45.919998168945|1|2024-10-29|15/09/2024|0.12|0.08|1280000000|1320000000|37.310001373291|1
2024-11-23 10:41:07|00248|8007|EFX|31.43B|31430000000|253.58|987359|20.44|47|2025-02-05|15/12/2024||2.12||1450000000|253.58000183105|1|2024-10-16|15/09/2024|1.85|1.84|1440000000|1440000000|290.13000488281|1
2024-11-23 10:41:24|00249|13067|EQIX|90.35B|90350000000|936.37|443592|17.88|46|2025-02-12|15/12/2024||2.74||2280000000|936.36999511719|1|2024-10-30|15/09/2024|3.1|2.94|2200000000|2200000000|905.90997314453|1
2024-11-23 10:41:35|00250|8260|EQR|29.62B|29620000000|75.79|1574615|34.17|47|2025-02-04|15/12/2024||0.4216||753230000|75.790000915527|1|2024-10-30|15/09/2024|0.38|0.4|748350000|744220000|74.23999786377|1
2024-11-23 10:41:45|00251|20488|ESS|20.35B|20350000000|305.53|371598|43.54|46|2025-01-29|15/12/2024||1.37||447840000|305.5299987793|1|2024-10-29|15/09/2024|1.84|1.35|443900000|444390000|299.67001342773|1
2024-11-23 10:41:57|00252|7929|EL|25.1B|25100000000|69.93|4556171|-42.97|47|2025-02-04|15/12/2024||0.3144||3980000000|69.930000305176|1|2024-10-31|15/09/2024|0.14|0.09|3360000000|3370000000|87.150001525879|1
2024-11-23 10:42:06|00253|20717|EG|16.72B|16719999999.999998|389|398662|-4.66|46|2025-02-05|15/12/2024||12.36||4340000000|389|1|2024-10-30|15/09/2024|14.62|11.99|4290000000|4330000000|376.76000976562|1
2024-11-23 10:42:15|00254|13856|ES|23.22B|23220000000|63.38|2007338|6.47|47|2025-02-12|15/12/2024||1.02||3210000000|63.380001068115|1|2024-11-04|15/09/2024|1.13|1.09|3060000000|3060000000|63.669998168945|1
2024-11-23 10:42:25|00255|6449|EXPE|23.73B|23730000000|184.92|1502469|35.09|46|2025-02-06|15/12/2024||2.02||3070000000|184.91999816895|1|2024-11-07|15/09/2024|6.13|6.05|4060000000|4110000000|171.85000610352|1
2024-11-23 10:42:38|00256|6468|EXPD|16.98B|16980000000|121.32|1057086|2.77|47|2025-02-18|15/12/2024||1.4||2750000000|121.31999969482|1|2024-11-05|15/09/2024|1.63|1.32|3000000000|2470000000|120.38999938965|1
2024-11-23 10:42:47|00257|39166|EXR|37.08B|37080000000|168.14|960411|32.58|46|2025-02-19|15/12/2024||1.08||825720000|168.13999938965|1|2024-10-29|15/09/2024|0.91|1.11|824800000|826930000|167.46000671387|1
2024-11-23 10:42:57|00258|7888|XOM|535.28B|535280000000|121.79|14095393|17.09|47|2025-01-31|15/12/2024||1.8||88990000000|121.79000091553|1|2024-11-01|15/09/2024|1.92|1.89|90020000000|94240000000|116.7799987793|1
2024-11-23 10:43:07|00259|13763|FFIV|14.48B|14480000000|246.98|613939|47.83|46|2025-01-28|15/12/2024||3.35||715410000|246.97999572754|1|2024-10-28|15/09/2024|3.67|3.45|746670000|730390000|216.86999511719|1
2024-11-23 10:43:22|00260|20230|FRT|9.83B|9830000000|114.86|701091|24.73|46|2025-02-17|15/12/2024||0.7525||310870000|114.86000061035|1|2024-10-30|15/09/2024|0.7|0.71|303630000|300630000|112.84999847412|1
2024-11-23 10:43:34|00261|262|FDX|73.29B|73290000000|299.97|1696083|16.97|46|2024-12-19|15/11/2024||4.09||22220000000|299.9700012207|1|2024-09-19|15/08/2024|3.6|4.86|21600000000|21960000000|298.17001342773|1
2024-11-23 10:43:47|00262|8042|FIS|46.34B|46340000000|86.08|3041978|58.15|47|2025-02-18|15/12/2024||1.36||2630000000|86.080001831055|1|2024-11-04|15/09/2024|1.4|1.29|2570000000|2560000000|89.099998474121|1
2024-11-23 10:44:05|00263|6358|FITB|32.12B|32119999999.999996|47.9|4067782|76.17|46|2025-01-21|15/12/2024||0.8774||2210000000|47.900001525879|1|2024-10-18|15/09/2024|0.78|0.83|2130000000|2160000000|45.369998931885|1
2024-11-23 10:44:20|00264|8231|FE|24.08B|24080000000|41.79|2861814|11.32|47|2025-02-06|15/12/2024||0.7015||4290000000|41.790000915527|1|2024-10-29|15/09/2024|0.85|0.9|3700000000|3960000000|43.680000305176|1
2024-11-23 10:44:35|00265|13844|FLS|8.01B|8010000000|61|1284272|60.78|47|2025-02-25|15/12/2024||0.7686||1210000000|61|1|2024-10-28|15/09/2024|0.62|0.67|1130000000|1130000000|52.659999847412|1
2024-11-23 10:44:45|00266|7866|FLR|9.57B|9570000000|55.79|2092451|47.09|47|2025-02-25|15/12/2024||0.7883||4480000000|55.790000915527|1|2024-11-08|15/09/2024|0.51|0.77|4100000000|4740000000|58.930000305176|1
2024-11-23 10:45:00|00267|13842|FMC|7.33B|7330000000|58.74|1047079|10.58|47|2025-02-11|15/12/2024||1.65||1340000000|58.740001678467|1|2024-10-29|15/09/2024|0.69|0.53|1070000000|1040000000|61.540000915527|1
2024-11-23 10:45:12|00268|32358|FL|2.19B|2190000000|23.13|3193700|2.85|47|2025-02-21|15/01/2025||0.934||2350000000|23.129999160767|1|2024-12-04|15/10/2024||0.4181||2020000000|23.129999160767|1
2024-11-23 10:45:22|00269|255|F|44.43B|44430000000|11.18|52473880|10.55|46|2025-01-30|15/12/2024||0.3658||47790000000|11.180000305176|1|2024-10-28|15/09/2024|0.49|0.47|46200000000|45320000000|11.069999694824|1
2024-11-23 10:45:31|00270|985775|FTV|27.21B|27210000000|78.42|2602220|15.61|35|2025-01-30|15/12/2024||1.12||1640000000|78.419998168945|1|2024-10-30|15/09/2024|0.97|0.93|1540000000|1550000000|74.599998474121|1
2024-11-23 10:45:40|00271|39295|FBIN|9.5B|9500000000|76.5|1122791|15.84|46|2025-01-29|15/12/2024||1.06||1150000000|76.5|1|2024-11-06|15/09/2024|1.16|1.14|1160000000|1240000000|85.599998474121|1
2024-11-23 10:45:50|00272|8167|BEN|11.5B|11500000000|21.96|4402898|-8.04|46|2025-02-03|15/12/2024||0.559||1710000000|21.959999084473|1|2024-11-04|15/09/2024|0.59|0.6|2210000000|1690000000|20.840000152588|1
2024-11-23 10:46:02|00273|8281|FCX|62.82B|62820000000|43.72|11407601|18.51|46|2025-01-22|15/12/2024||0.379||6480000000|43.720001220703|1|2024-10-22|15/09/2024|0.38|0.37|6790000000|6440000000|47.939998626709|1
2024-11-23 10:46:19|00274|7925|GAP|9.36B|9360000000|24.87|5984538|32.29|47|2025-02-27|15/01/2025||0.35||4030000000|24.870000839233|1|2024-11-21|15/10/2024|0.72|0.58|3800000000|3810000000|20.620000839233|1
2024-11-23 10:46:30|00275|6442|GRMN|40.39B|40390000000|210.33|884347|74.74|46|2025-02-19|15/12/2024||1.91||1650000000|210.33000183105|1|2024-10-30|15/09/2024|1.99|1.44|1590000000|1440000000|166.27000427246|1
2024-11-23 10:46:40|00276|39135|IT|40.09B|40090000000|519.78|300386|21.35|46|2025-02-11|15/12/2024||3.26||1690000000|519.78002929688|1|2024-11-05|15/09/2024|2.5|2.37|1500000000|1480000000|505.05999755859|1
2024-11-23 10:46:50|00277|7867|GD|77.36B|77360000000|281.81|1248081|13.94|46|2025-01-22|15/12/2024||4.43||13460000000|281.80999755859|1|2024-10-23|15/09/2024|3.35|3.5|11700000000|11690000000|305.98999023438|1
2024-11-23 10:46:59|00278|8193|GE|196.06B|196060000000|181.15|4492210|89.92|47|2025-01-22|15/12/2024||1.05||9650000000|181.14999389648|1|2024-10-22|15/09/2024|1.15|1.14|8940000000|9050000000|194.22999572754|1
2024-11-23 10:47:09|00279|263|GIS|36.09B|36090000000|65|3654144|0.15|42|2024-12-18|15/11/2024||1.22||5140000000|65|1|2024-09-18|15/08/2024|1.07|1.05|4850000000|4770000000|74.5|1
2024-11-23 10:47:20|00280|239|GM|64.36B|64360000000|58.53|12830957|108.29|47|2025-01-28|15/12/2024||1.76||43120000000|58.529998779297|1|2024-10-22|15/09/2024|2.96|2.4|48760000000|44740000000|48.930000305176|1
2024-11-23 10:47:30|00281|7979|GPC|17.35B|17350000000|124.8|1187004|-9.41|47|2025-02-19|15/12/2024||1.64||5730000000|124.80000305176|1|2024-10-22|15/09/2024|1.88|2.42|6000000000|5950000000|143.11999511719|1
2024-11-23 10:47:40|00282|39277|GPN|29.8B|29800000000|117.08|2280153|4.18|46|2025-02-12|15/12/2024||2.97||2330000000|117.08000183105|1|2024-10-30|15/09/2024|3.08|3.09|2600000000|2380000000|99.050003051758|1
2024-11-23 10:47:50|00283|8234|GL|9.27B|9270000000|110.48|725745|-8.22|46|2025-01-29|15/12/2024||3.12||1480000000|110.48000335693|1|2024-10-23|15/09/2024|3.49|3.06|1460000000|1460000000|111.06999969482|1
2024-11-23 10:48:00|00284|265|GT|2.77B|2770000000|9.71|5263395|-31.01|46|2025-02-06|15/12/2024||0.3699||4950000000|9.710000038147|1|2024-11-04|15/09/2024|0.37|0.22|4820000000|4960000000|8.2200002670288|1
2024-11-23 10:48:11|00285|8170|HRB|7.99B|7990000000|58.3|1313180|24.63|52|2025-02-11|15/12/2024||-1.59||183400000|58.299999237061|1|2024-11-07|15/09/2024|-1.17|-1.21|193800000|188390000|62.520000457764|1
2024-11-23 10:48:21|00286|7921|HAL|28.06B|28060000000|31.94|9654536|-15.7|46|2025-01-28|15/12/2024||0.7115||5680000000|31.940000534058|1|2024-11-07|15/09/2024|0.73|0.75|5700000000|5830000000|30.5|1
2024-11-23 10:48:32|00287|39179|HBI|3.01B|3010000000|8.54|6193491|125.93|46|2025-02-06|15/12/2024||0.1316||899730000|8.539999961853|1|2024-11-07|15/09/2024|0.15|0.12|937000000|936470000|7.0999999046326|1
2024-11-23 10:48:42|00288|8259|HOG|4.27B|4269999999.9999995|33.55|1696076|11.17|47|2025-02-04|15/12/2024||-0.6196||489420000|33.549999237061|1|2024-10-24|15/09/2024|0.91|0.84|1150000000|972720000|34.130001068115|1
2024-11-23 10:48:58|00289|8050|HIG|35B|35000000000|120.72|1471044|55.16|47|2025-01-30|15/12/2024||2.68||6910000000|120.7200012207|1|2024-10-24|15/09/2024|2.53|2.53|6750000000|6690000000|119.84999847412|1
2024-11-23 10:49:16|00290|8351|HAS|8.72B|8720000000|62.52|1333759|37.05|46|2025-02-18|15/12/2024||0.3566||1030000000|62.520000457764|1|2024-10-24|15/09/2024|1.73|1.31|1280000000|1300000000|70.330001831055|1
2024-11-23 10:49:26|00291|20931|HCA|82.3B|82300000000|324.93|1347699|28.43|42|2025-02-04|15/12/2024||6.18||18300000000|324.92999267578|1|2024-10-25|15/09/2024|4.88|4.96|17490000000|17540000000|398.89999389648|1
2024-11-23 10:49:36|00292|13847|DOC|15.43B|15430000000|21.62|5394162|30.01|47|2025-02-11|15/12/2024||0.0436||689230000|21.620000839233|1|2024-10-24|15/09/2024|0.12|0.071|700400000|682510000|23.120000839233|1
2024-11-23 10:49:47|00293|13849|HP|3.56B|3560000000|36.06|1608579|-2.58|47|2025-02-03|15/12/2024||0.7307||693920000|36.060001373291|1|2024-11-13|15/09/2024|0.76|0.78|694000000|695990000|36.090000152588|1
2024-11-23 10:49:59|00294|6405|HSIC|9.36B|9360000000|75.08|1698112|8.18|47|2025-02-12|15/12/2024||1.23||3360000000|75.080001831055|1|2024-11-05|15/09/2024|1.32|1.17|3170000000|3240000000|72.330001831055|1
2024-11-23 10:51:06|00295|8052|||||||46|2025-01-30|15/12/2024||2.42||2860000000|174.80999755859|1|2024-11-07|15/09/2024|2.34|2.56|2990000000|3080000000|176.82000732422|1
2024-11-23 10:51:16|00296|8326|HES|45.65B|45650000000|148.65|1510801|2.94|47|2025-01-29|15/12/2024||1.75||2980000000|148.64999389648|1|2024-10-30|15/09/2024|2.14|1.85|3200000000|2990000000|134.58999633789|1
2024-11-23 10:51:26|00297|959998|HPE|28.7B|28700000000|22.1|15313729|40.05|38|2025-03-04|15/01/2025||0.4893||7750000000|22.10000038147|1|2024-12-05|15/10/2024||0.5553||8260000000|22.10000038147|1
2024-11-23 10:51:36|00298|44408|HLT|61.68B|61680000000|253|1431657|47.91|44|2025-02-12|15/12/2024||1.68||2770000000|253|1|2024-10-23|15/09/2024|1.92|1.85|2870000000|2900000000|238.13000488281|1
2024-11-23 10:51:48|00299|6515|HOLX|18.34B|18340000000|78.97|1427700|9.39|46|2025-01-29|15/12/2024||1.02||1030000000|78.970001220703|1|2024-11-04|15/09/2024|1.01|1.01|987900000|978270000|82.330001831055|1
2024-11-23 10:51:58|00300|13850|HRL|16.82B|16820000000|30.67|2308072|-5.89|47|2025-02-27|15/01/2025||0.4107||3040000000|30.670000076294|1|2024-12-04|15/10/2024||0.4267||3150000000|30.670000076294|1
2024-11-23 10:52:03|00301|7927|HST|12.76B|12760000000|18.25|7529402|6.26|0||
2024-11-23 10:53:17|00302|8270|HPQ|36.75B|36750000000|38.13|7476062|33.04|0||
2024-11-23 10:53:27|00303|8169|HUM|35.9B|35900000000|298.11|2373919|-42.18|47|2025-02-05|15/12/2024||-2.08||28710000000|298.10998535156|1|2024-10-30|15/09/2024|4.16|3.38|29400000000|28670000000|257.76998901367|1
2024-11-23 10:53:38|00304|6493|HBAN|25.99B|25990000000|17.89|13638907|64.58|46|2025-01-17|15/12/2024||0.3025||1870000000|17.889999389648|1|2024-10-17|15/09/2024|0.33|0.3|1890000000|1860000000|15.840000152588|1
2024-11-23 10:53:49|00305|7907|ICE|91.46B|91460000000|159.29|2830142|39.34|47|2025-02-06|15/12/2024||1.52||2340000000|159.28999328613|1|2024-10-31|15/09/2024|1.55|1.55|2300000000|2350000000|166.5299987793|1
2024-11-23 10:53:59|00306|8026|IFF|23.22B|23220000000|90.81|1348113|21.1|47|2025-02-05|15/12/2024||0.8219||2700000000|90.809997558594|1|2024-11-05|15/09/2024|1.04|1.07|2930000000|2830000000|98.970001220703|1
2024-11-23 10:54:08|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
2024-11-23 10:54:23|00308|7915|ITW|80.9B|80900000000|273.95|819837|13.81|46|2025-01-31|15/12/2024||2.5||4000000000|273.95001220703|1|2024-10-30|15/09/2024|2.65|2.51|4000000000|4020000000|256.04000854492|1
2024-11-23 10:54:33|00309|8137|IR|41.91B|41910000000|104|2244843|47.08|47|2025-02-19|15/12/2024||0.8545||1940000000|104|1|2024-10-31|15/09/2024|0.84|0.81|1860000000|1870000000|97.279998779297|1
2024-11-23 10:54:44|00310|7930|IP|20.61B|20610000000|59.32|4507147|80.19|46|2025-01-30|15/12/2024||0.02||4760000000|59.319999694824|1|2024-10-31|15/09/2024|0.44|0.25|4690000000|4700000000|49.029998779297|1
2024-11-23 10:54:54|00311|13851|IVZ|7.97B|7970000000|17.74|3579477|28.09|47|2025-01-28|15/12/2024||0.4786||1160000000|17.739999771118|1|2024-10-22|15/09/2024|0.44|0.43|1510000000|1110000000|18.020000457764|1
2024-11-23 10:55:07|00312|7877|IPG|11.02B|11020000000|29.58|4097111|-2.99|47|2025-02-06|15/12/2024||1.15||2550000000|29.579999923706|1|2024-10-22|15/09/2024|0.7|0.7|2630000000|2300000000|31.620000839233|1
2024-11-23 10:55:18|00313|13981|IPGP|3.36B|3360000000|77.79|264464|-18.65|46|2025-02-18|15/12/2024||0.1913||230970000|77.790000915527|1|2024-10-29|15/09/2024|0.29|0.2|233100000|228440000|79.269996643066|1
2024-11-23 10:55:29|00314|13852|IRM|34.95B|34950000000|119.1|1436059|88.18|47|2025-02-20|15/12/2024||0.5148||1580000000|119.09999847412|1|2024-11-06|15/09/2024|0.44|0.48|1560000000|1550000000|125.73000335693|1
2024-11-23 10:55:39|00315|8125|J|17.07B|17070000000|137.36|771110|33.75|47|2025-02-11|15/12/2024||1.27||2710000000|137.36000061035|1|2024-11-19|15/09/2024|1.37|1.82|3000000000|4500000000|140.35000610352|1
2024-11-23 10:55:53|00316|13082|JBHT|18.39B|18390000000|182.4|871689|0.7|46|2025-01-16|15/12/2024||1.64||3130000000|182.39999389648|1|2024-10-15|15/09/2024|1.49|1.39|3070000000|3000000000|175.46000671387|1
2024-11-23 10:56:06|00317|8176|JEF|16.15B|16149999999.999998|78.58|1570405|125.09|47|2025-01-13|15/11/2024||0.8516||1720000000|78.580001831055|1|2024-09-25|15/08/2024|0.75|0.77|1680000000|1740000000|62.479999542236|1
2024-11-23 10:56:21|00318|8071|SJM|12.06B|12060000000|113.3|987336|-0.01|47|2025-03-04|15/01/2025||2.47||2270000000|113.30000305176|1|2024-11-26|15/10/2024||2.5||2260000000|113.30000305176|1
2024-11-23 10:56:32|00319|8217|JCI|55.26B|55260000000|83.45|3814113|58.27|47|2025-01-31|15/12/2024||0.5891||5370000000|83.449996948242|1|2024-11-06|15/09/2024|1.28|1.24|6250000000|7320000000|74.860000610352|1
2024-11-23 10:56:42|00320|6463|JNPR|11.89B|11890000000|35.91|4190702|32.8|47|2025-02-04|15/12/2024||0.5526||1370000000|35.909999847412|1|2024-10-31|15/09/2024|0.48|0.45|1330000000|1270000000|38.950000762939|1
2024-11-23 10:56:51|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
2024-11-23 10:57:01|00322|8334|K|27.98B|27980000000|81.17|2183769|53.21|47|2025-02-06|15/12/2024||0.8327||3110000000|81.169998168945|1|2024-10-31|15/09/2024|0.91|0.85|3230000000|3160000000|80.849998474121|1
2024-11-23 10:57:13|00323|8105|KEY|19.43B|19430000000|19.6|10458057|62.93|47|2025-01-21|15/12/2024||0.3207||1730000000|19.60000038147|1|2024-10-17|15/09/2024|0.3|0.28|695000000|1610000000|17.700000762939|1
2024-11-23 10:57:24|00324|269|KMB|46.16B|46160000000|138.42|1945504|13.16|46|2025-01-22|15/12/2024||1.51||4870000000|138.41999816895|1|2024-10-22|15/09/2024|1.83|1.7|5000000000|5060000000|144.21000671387|1
2024-11-23 10:57:38|00325|8337|KIM|17.13B|17129999999.999998|25.37|3993025|35.9|47|2025-02-06|15/12/2024||0.1794||517650000|25.370000839233|1|2024-10-31|15/09/2024|0.19|0.1689|502880000|502780000|24.020000457764|1
2024-11-23 10:57:49|00326|32518|KMI|63.29B|63290000000|28.49|13526150|64.78|47|2025-01-15|15/12/2024||0.3285||4170000000|28.489999771118|1|2024-10-16|15/09/2024|0.25|0.27|3700000000|4030000000|24.760000228882|1
2024-11-23 10:58:00|00327|41279|KKR|140.9B|140900000000|158.63|2843135|131.75|42|2025-02-11|15/12/2024||1.3||1950000000|158.63000488281|1|2024-10-24|15/09/2024|1.38|1.21|1960000000|1860000000|138.55000305176|1
2024-11-23 10:58:12|00328|8148|KSS|1.89B|1890000000|17.03|7172003|-26.5|49|2025-03-04|15/01/2025||1.19||5360000000|17.030000686646|1|2024-11-26|15/10/2024||0.3074||3650000000|17.030000686646|1
2024-11-23 10:58:24|00329|8062|KR|42.84B|42840000000|59.22|3783403|35.14|44|2025-03-06|15/01/2025||1.13||35140000000|59.220001220703|1|2024-12-05|15/10/2024||0.9724||34210000000|59.220001220703|1
2024-11-23 10:58:34|00330|13846|LHX|47.07B|47070000000|248.16|739736|32.12|47|2025-01-23|15/12/2024||3.45||5500000000|248.16000366211|1|2024-10-24|15/09/2024|3.34|3.25|5300000000|5280000000|245.82000732422|1
2024-11-23 10:58:45|00331|8113|LH|20.05B|20050000000|239.67|577912|13.23|47|2025-02-06|15/12/2024||3.4||3310000000|239.66999816895|1|2024-10-24|15/09/2024|3.5|3.48|3280000000|3260000000|219.89999389648|1
2024-11-23 10:58:54|00332|8023|LEG|1.57B|1570000000|11.66|1617120|-49.68|47|2025-02-10|15/12/2024||0.247||1040000000|11.659999847412|1|2024-10-28|15/09/2024|0.32|0.33|1100000000|1100000000|12.170000076294|1
2024-11-23 10:59:05|00333|7961|LEN|45.6B|45600000000|169.17|1848511|32.76|46|2024-12-11|15/11/2024||4.23||10050000000|169.16999816895|1|2024-09-19|15/08/2024|3.9|3.64|9420000000|9160000000|188.42999267578|1
2024-11-23 10:59:16|00334|8131|LNC|6.02B|6020000000|35.34|1472450|47.19|47|2025-02-06|15/12/2024||1.84||4670000000|35.340000152588|1|2024-10-31|15/09/2024|2.06|1.61|4600000000|4610000000|33.590000152588|1
2024-11-23 10:59:43|00335|39152|LKQ|10.01B|10010000000|38.5|2330529|-15.83|46|2025-02-20|15/12/2024||0.7463||3430000000|38.5|1|2024-10-24|15/09/2024|0.88|0.88|3580000000|3660000000|37.779998779297|1
2024-11-23 10:59:54|00336|7880|LMT|128.53B|128530000000|542.22|1029481|20.37|46|2025-01-28|15/12/2024||6.57||18810000000|542.21997070312|1|2024-10-22|15/09/2024|6.84|6.5|17100000000|17370000000|614.60998535156|1
2024-11-23 11:00:04|00337|13083|L|18.74B|18740000000|86.07|697868|25.65|47|2025-02-10|15/12/2024|||||86.069999694824|1|2024-11-04|15/09/2024|1.82||4470000000||79.269996643066|1
2024-11-23 11:00:20|00338|10549|LOW|149.54B|149540000000|264.68|2221679|33.35|47|2025-02-26|15/01/2025||1.81||18180000000|264.67999267578|1|2024-11-19|15/10/2024|2.89|2.82|20200000000|19930000000|271.76998901367|1
2024-11-23 11:00:32|00339|7965|LUMN|8B|8000000000|7.88|18462367|510.85|47|2025-02-11|15/12/2024||-0.0539||3190000000|7.8800001144409|1|2024-11-05|15/09/2024|-0.13|-0.09|3220000000|3210000000|7.4800000190735|1
2024-11-23 11:00:44|00340|39251|LYB|27.24B|27240000000|83.87|2163351|-11.68|47|2025-01-31|15/12/2024||1.31||9680000000|83.870002746582|1|2024-11-01|15/09/2024|1.88|1.98|10320000000|10600000000|86.849998474121|1
2024-11-23 11:00:54|00341|8275|MTB|36.69B|36690000000|221.12|1080624|76.8|47|2025-01-16|15/12/2024||3.76||2340000000|221.11999511719|1|2024-10-17|15/09/2024|4.08|3.64|2330000000|2320000000|189.35000610352|1
2024-11-23 11:01:05|00342|32359|MAC|4.64B|4640000000|19.72|1524017|79.93|47|2025-02-06|15/12/2024||0.038||222740000|19.719999313354|1|2024-11-06|15/09/2024|-0.5|-0.06|220220000|208540000|18.940000534058|1
2024-11-23 11:01:17|00343|8945|M|4.52B|4520000000|16.3|5028219|9.84|49|2025-03-04|15/01/2025||1.89||7640000000|16.299999237061|1|2024-11-26|15/10/2024||-0.0053||4740000000|16.299999237061|1
2024-11-23 11:01:29|00344|8099|MRO|15.97B|15970000000|28.55|6130433|13.11|47|2025-02-12|15/12/2024||0.5666||1640000000|28.549999237061|1|2024-11-06|15/09/2024|0.64|0.63|1790000000|1700000000|27.60000038147|1
2024-11-23 11:01:39|00345|13947|MPC|50.93B|50930000000|158.48|2624738|6.21|47|2025-02-04|15/12/2024||1.01||32390000000|158.47999572754|1|2024-11-05|15/09/2024|1.87|1.04|35370000000|34340000000|144.94000244141|1
2024-11-23 11:01:51|00346|8328|MMC|111.89B|111890000000|227.82|1708872|13.81|47|2025-01-23|15/12/2024||1.78||5870000000|227.82000732422|1|2024-10-17|15/09/2024|1.63|1.62|5690000000|5700000000|227.91000366211|1
2024-11-23 11:02:01|00347|20299|MLM|36.54B|36540000000|597.81|453361|29.17|46|2025-02-18|15/12/2024||4.62||1650000000|597.80999755859|1|2024-10-30|15/09/2024|5.91|6.45|1890000000|1960000000|583.88000488281|1
2024-11-23 11:02:11|00348|8184|MAS|17.05B|17050000000|79.01|1452008|33.28|47|2025-02-06|15/12/2024||0.8785||1840000000|79.01000213623|1|2024-10-29|15/09/2024|1.08|1.08|1980000000|2000000000|81.680000305176|1
2024-11-23 11:02:24|00349|7864|MA|478.06B|478060000000|520.86|2415004|26.94|47|2025-01-29|15/12/2024||3.71||7410000000|520.85998535156|1|2024-10-31|15/09/2024|3.89|3.74|7400000000|7260000000|513.69000244141|1
2024-11-23 11:02:35|00350|7917|MAT|6.3B|6300000000|18.69|2909765|0.75|46|2025-02-05|15/12/2024||0.2006||1640000000|18.690000534058|1|2024-10-23|15/09/2024|1.14|0.95|1840000000|1860000000|18.110000610352|1
2024-11-23 11:02:44|00351|7924|MKC|20.82B|20820000000|77.58|1793170|17.28|46|2025-01-23|15/11/2024||0.7703||1770000000|77.580001831055|1|2024-10-01|15/08/2024|0.83|0.67|1680000000|1670000000|82.300003051758|1
2024-11-23 11:02:54|00352|8014|MCK|79.11B|79110000000|623.19|1002624|36.23|46|2025-01-29|15/12/2024||8.44||95520000000|623.19000244141|1|2024-11-06|15/09/2024|7.07|6.92|93650000000|89330000000|525.28002929688|1
2024-11-23 11:03:05|00353|7857|MDT|110.56B|110560000000|86.21|6146626|10|47|2025-02-18|15/01/2025||1.37||8340000000|86.209999084473|1|2024-11-19|15/10/2024|1.26|1.25|8400000000|8280000000|87.589996337891|1
2024-11-23 11:03:14|00354|7947|MET|59.96B|59960000000|86.59|3185009|37.51|47|2025-01-29|15/12/2024||2.24||19300000000|86.589996337891|1|2024-10-30|15/09/2024|1.95|2.19|18440000000|18740000000|82.830001831055|1
2024-11-23 11:03:24|00355|20210|MTD|25.7B|25700000000|1217.97|122632|12.92|46|2025-02-06|15/12/2024||11.72||1010000000|1217.9699707031|1|2024-11-07|15/09/2024|10.21|10.02|954540000|944750000|1398.1899414062|1
2024-11-23 11:03:33|00356|7862|MGM|11.25B|11250000000|37.8|4369494|-6.32|46|2025-02-12|15/12/2024||0.4142||4290000000|37.799999237061|1|2024-10-30|15/09/2024|0.54|0.56|4180000000|4210000000|41.990001678467|1
2024-11-23 11:03:43|00357|20151|MAA|19.3B|19300000000|160.94|683234|31.61|46|2025-01-29|15/12/2024||1.04||551950000|160.94000244141|1|2024-10-30|15/09/2024|0.98|1.01|551130000|549350000|150.9700012207|1
2024-11-23 11:03:53|00358|39172|MHK|8.76B|8760000000|138.77|715060|65.95|46|2025-02-06|15/12/2024||1.9||2540000000|138.77000427246|1|2024-10-24|15/09/2024|2.9|2.88|2700000000|2700000000|151.69999694824|1
2024-11-23 11:04:16|00359|8063|TAP|12.43B|12430000000|60.36|1845371|0.6|47|2025-02-19|15/12/2024||1.14||2730000000|60.360000610352|1|2024-11-07|15/09/2024|1.8|1.67|3040000000|3130000000|56.520000457764|1
2024-11-23 11:04:43|00360|8946|MCO|87.11B|87110000000|480.66|736497|31.85|46|2025-02-13|15/12/2024||2.27||1580000000|480.66000366211|1|2024-10-22|15/09/2024|3.21|2.87|1810000000|1710000000|486.95999145508|1
2024-11-23 11:04:57|00361|8056|MS|216.99B|216990000000|134.69|6122507|71.6|47|2025-01-16|15/12/2024||1.62||14610000000|134.69000244141|1|2024-10-16|15/09/2024|1.88|1.59|15400000000|14320000000|112.2200012207|1
2024-11-23 11:05:11|00362|8278|MOS|8.27B|8270000000|26.03|4031694|-27.71|48|2025-02-19|15/12/2024||0.6093||2940000000|26.030000686646|1|2024-11-12|15/09/2024|0.34|0.52|2810000000|3200000000|28.030000686646|1
2024-11-23 11:05:22|00363|276|MSI|83.71B|83710000000|500.9|672145|56.77|46|2025-02-06|15/12/2024||3.88||3000000000|500.89999389648|1|2024-11-07|15/09/2024|3.74|3.37|2790000000|2760000000|469.13000488281|1
2024-11-23 11:05:34|00364|6395|NDAQ|46.6B|46600000000|81.07|2591376|47.05|46|2025-01-22|15/12/2024||0.7391||1210000000|81.069999694824|1|2024-10-24|15/09/2024|0.74|0.69|1150000000|1170000000|73.910003662109|1
2024-11-23 11:05:48|00365|101919|NAVI|1.65B|1650000000|15.37|668735|-8.29|43|2025-01-28|15/12/2024||0.2622||233040000|15.369999885559|1|2024-10-30|15/09/2024|1.45|0.2479|239000000|244050000|15.140000343323|1
2024-11-23 11:05:59|00366|6440|NTAP|25.05B|25050000000|122.34|1673741|56.87|47|2025-02-27|15/01/2025||1.85||1680000000|122.33999633789|1|2024-11-21|15/10/2024|1.87|1.78|1660000000|1640000000|123.44999694824|1
2024-11-23 11:06:13|00367|8345|NWL|3.79B|3790000000|9.12|6792047|21.44|46|2025-02-07|15/12/2024||0.1403||1970000000|9.1199998855591|1|2024-10-25|15/09/2024|0.16|0.16|1950000000|1960000000|7.1799998283386|1
2024-11-23 11:06:28|00368|8150|NEM|49.17B|49170000000|43.38|9724600|15.1|47|2025-02-20|15/12/2024||1.07||5140000000|43.380001068115|1|2024-10-23|15/09/2024|0.81|0.85|4610000000|4670000000|58.680000305176|1
2024-11-23 11:06:41|00369|13065|NWS|17.25B|17250000000|32.06|725562|40.37|46|2025-02-06|15/12/2024||0.2906||2670000000|32.060001373291|1|2024-11-07|15/09/2024|0.21|0.17|2580000000|2570000000|30.979999542236|1
2024-11-23 11:06:53|00370|13795|NWSA|17.25B|17250000000|29.49|2436910|34.31|46|2025-02-06|15/12/2024||0.2906||2670000000|29.489999771118|1|2024-11-07|15/09/2024|0.21|0.17|2580000000|2570000000|28.950000762939|1
2024-11-23 11:07:07|00371|13091|NEE|156.29B|156290000000|76|9941271|32.24|46|2025-01-24|15/12/2024||0.5483||6810000000|76|1|2024-10-23|15/09/2024|1.03|0.98|7570000000|8080000000|83.699996948242|1
2024-11-23 11:07:18|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
2024-11-23 11:07:31|00373|7896|NI|17.6B|17600000000|37.71|3601373|43.99|47|2025-02-19|15/12/2024||0.5265||1750000000|37.709999084473|1|2024-10-30|15/09/2024|0.2|0.15|1100000000|985380000|34.419998168945|1
2024-11-23 11:07:43|00374|8340|JWN|3.82B|3820000000|23.24|2231727|63.62|48|2025-02-27|15/01/2025||0.9788||4260000000|23.239999771118|1|2024-11-26|15/10/2024||0.2225||3330000000|23.239999771118|1
2024-11-23 11:07:55|00375|8252|NSC|60.85B|60850000000|268.95|1186084|25.73|46|2025-01-22|15/12/2024||3.04||3060000000|268.95001220703|1|2024-10-22|15/09/2024|3.25|3.11|3100000000|3080000000|248.16000366211|1
2024-11-23 11:08:07|00376|6419|NTRS|21.7B|21700000000|109.46|1182080|43.74|46|2025-01-23|15/12/2024||1.97||1920000000|109.45999908447|1|2024-10-23|15/09/2024|2.22|1.74|1980000000|1930000000|95.790000915527|1
2024-11-23 11:08:18|00377|7861|NOC|72.39B|72390000000|496.87|643176|5.39|46|2025-01-23|15/12/2024||6.34||10950000000|496.86999511719|1|2024-10-24|15/09/2024|7|6.08|10000000000|10180000000|516.40002441406|1
2024-11-23 11:08:30|00378|6494|GEN|18.6B|18600000000|30.19|3170309|42.47|46|2025-01-30|15/12/2024||0.5513||985070000|30.190000534058|1|2024-10-30|15/09/2024|0.54|0.54|974000000|970010000|27.110000610352|1
2024-11-23 11:08:40|00379|40082|NCLH|11.81B|11810000000|26.86|12482391|86.66|45|2025-03-04|15/12/2024||0.1042||2090000000|26.860000610352|1|2024-10-31|15/09/2024|0.99|0.94|2810000000|2770000000|23.840000152588|1
2024-11-23 11:08:51|00380|8134|NOV|6.46B|6460000000|16.61|3754266|-12.35|46|2025-02-05|15/12/2024||0.3703||2270000000|16.610000610352|1|2024-10-24|15/09/2024|0.33|0.35|2190000000|2220000000|15.279999732971|1
2024-11-23 11:09:04|00381|13857|NRG|19.34B|19340000000|95.48|2623380|108.34|47|2025-02-27|15/12/2024||1.1||7360000000|95.480003356934|1|2024-11-08|15/09/2024|1.9|1.83|7220000000|9140000000|96.400001525879|1
2024-11-23 11:09:18|00382|8128|NUE|35.67B|35670000000|151.92|1771576|-3.48|47|2025-02-04|15/12/2024||0.9667||6980000000|151.91999816895|1|2024-10-21|15/09/2024|1.49|1.52|7440000000|7290000000|158.24000549316|1
2024-11-23 11:09:31|00383|7954|OXY|48.73B|48730000000|51.93|12105309|-13.79|47|2025-02-12|15/12/2024||0.7463||7010000000|51.930000305176|1|2024-11-12|15/09/2024|1|0.74|7150000000|7150000000|50.810001373291|1
2024-11-23 11:09:43|00384|8129|OMC|19.97B|19970000000|102.38|1446736|29.01|47|2025-02-18|15/12/2024||2.42||4310000000|102.37999725342|1|2024-10-15|15/09/2024|2.03|2.04|3880000000|3800000000|103.26000213623|1
2024-11-23 11:09:53|00385|13858|OKE|68.38B|68379999999.99999|117.05|2796099|75.59|47|2025-03-03|15/12/2024||1.47||6330000000|117.05000305176|1|2024-10-29|15/09/2024|1.18|1.23|5830000000|5610000000|96.019996643066|1
2024-11-23 11:10:03|00386|274|ORCL|532.85B|532850000000|192.29|8350929|65.42|46|2024-12-12|15/11/2024||1.48||14110000000|192.28999328613|1|2024-09-09|15/08/2024|1.39|1.33|13300000000|13230000000|141.80999755859|1
2024-11-23 11:10:13|00387|39262|PKG|21.97B|21970000000|246.39|552418|59.78|46|2025-01-22|15/12/2024||2.46||2090000000|246.38999938965|1|2024-10-22|15/09/2024|2.65|2.49|2180000000|2090000000|219.10000610352|1
2024-11-23 11:10:25|00388|7976|PH|90.99B|90990000000|706.87|575426|63.92|47|2025-01-30|15/12/2024||6.23||4810000000|706.86999511719|1|2024-10-31|15/09/2024|6.2|6.14|4900000000|4900000000|624.28997802734|1
2024-11-23 11:10:38|00389|6477|PDCO|1.8B|1800000000|20.46|908728|-36.68|47|2025-02-27|15/01/2025||0.658||1650000000|20.459999084473|1|2024-12-05|15/10/2024||0.4928||1660000000|20.459999084473|1
2024-11-23 11:10:57|00390|32370|PNR|17.67B|17670000000|106.93|1396120|70.49|46|2025-02-04|15/12/2024||1.02||973800000|106.93000030518|1|2024-10-22|15/09/2024|1.09|1.07|993000000|988540000|98.360000610352|1
2024-11-23 11:11:07|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|0|35|2022-04-21|15/03/2022||0.3099||459560000|19.409999847412|1|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000|20.35000038147|1
2024-11-23 11:11:19|00392|8279|RVTY|13.63B|13630000000|112.03|794177|25.2|47|2025-01-29|15/12/2024||1.37||731110000|112.0299987793|1|2024-11-04|15/09/2024|1.28|1.13|684000000|679670000|121.04000091553|1
2024-11-23 11:11:30|00393|32396|PRGO|3.83B|3830000000|28.07|1447870|-7.82|45|2025-03-03|15/12/2024||0.9182||1200000000|28.069999694824|1|2024-11-06|15/09/2024|0.81|0.83|1100000000|1130000000|25.35000038147|1
2024-11-23 11:11:39|00394|7989|PFE|145.36B|145360000000|25.65|36911998|-15.4|47|2025-02-04|15/12/2024||0.4808||17430000000|25.64999961853|1|2024-10-29|15/09/2024|1.06|0.62|17700000000|14920000000|28.860000610352|1
2024-11-23 11:11:50|00395|8251|PCG|45.68B|45680000000|21.37|13463094|18.92|24|2025-02-20|15/12/2024||0.3293||7200000000|21.370000839233|1|2024-11-07|15/09/2024|0.37|0.33|5940000000|6610000000|20.25|1
2024-11-23 11:11:59|00396|8039|PM|202.11B|202110000000|129.99|5512835|38.55|47|2025-02-06|15/12/2024||1.5||9550000000|129.99000549316|1|2024-10-22|15/09/2024|1.91|1.82|9900000000|9680000000|118.95999908447|1
2024-11-23 11:12:12|00397|32531|PSX|55.04B|55040000000|133.27|2667901|12.93|47|2025-01-29|15/12/2024||1.38||34640000000|133.27000427246|1|2024-10-29|15/09/2024|2.04|1.68|35240000000|36460000000|128.88999938965|1
2024-11-23 11:12:20|00398|7943|PNW|10.57B|10570000000|92.93|1248150|26.18|0||
2024-11-23 11:12:32|00399|13860|PXD|63.00B|63000000000|269.62|1959217|14.12|45|2024-07-30|15/06/2024||5.47||5330000000|269.61999511719|1|2024-05-02|15/03/2024|4.57|5|4810000000|5130000000|268.17999267578|1
2024-11-23 11:12:43|00400|8057|PNC|83.35B|83350000000|210.07|1800026|64.18|47|2025-01-16|15/12/2024||3.26||5470000000|210.07000732422|1|2024-10-15|15/09/2024|3.49|3.3|5430000000|5390000000|188.52000427246|1
2024-11-23 11:12:54|00401|8118|PPG|28.42B|28420000000|122.65|1412690|-10.24|47|2025-01-16|15/12/2024||1.66||4130000000|122.65000152588|1|2024-10-16|15/09/2024|2.13|2.16|4580000000|4670000000|129.86999511719|1
2024-11-23 11:13:03|00402|8203|PPL|25.42B|25420000000|34.45|4823922|31.29|0||
2024-11-23 11:13:15|00403|8267|PFG|19.61B|19610000000|85.73|1143728|18.66|46|2025-02-03|15/12/2024||2.02||4050000000|85.730003356934|1|2024-10-24|15/09/2024|2.05|2.02|3010000000|3980000000|89.580001831055|1
2024-11-23 11:13:24|00404|7968|PGR|155.86B|155860000000|266.06|2216826|63.62|30|2025-01-22|15/12/2024||3.15||18840000000|266.05999755859|1|2024-10-15|15/09/2024|3.97|3.54|19460000000|19000000000|251.88000488281|1
2024-11-23 11:13:36|00405|7923|PLD|109.05B|109050000000|115.8|3533387|3.82|46|2025-01-28|15/12/2024||0.7246||1950000000|115.80000305176|1|2024-10-16|15/09/2024|1.45|0.66|2040000000|1910000000|121.38999938965|1
2024-11-23 11:13:46|00406|8191|PRU|45.53B|45530000000|127.89|1473929|34.45|47|2025-02-11|15/12/2024||3.36||14500000000|127.88999938965|1|2024-10-30|15/09/2024|3.48|3.47|19480000000|18390000000|125.26999664307|1
2024-11-23 11:13:56|00407|7893|PEG|46.04B|46040000000|92.4|2596120|42.92|47|2025-02-26|15/12/2024||0.8286||2240000000|92.400001525879|1|2024-11-04|15/09/2024|0.9|0.87|2640000000|2430000000|87.309997558594|1
2024-11-23 11:14:06|00408|8158|PSA|59.28B|59280000000|337.58|705887|32.53|47|2025-02-25|15/12/2024||2.56||1180000000|337.57998657227|1|2024-10-30|15/09/2024|2.16|2.6|926320000000|1170000000|331.26000976562|1
2024-11-23 11:14:17|00409|8237|PHM|26.61B|26610000000|129.76|1781988|47.56|46|2025-02-04|15/12/2024||3.28||4660000000|129.75999450684|1|2024-10-22|15/09/2024|3.35|3.11|4480000000|4260000000|144.25999450684|1
2024-11-23 11:14:28|00410|32533|PVH|5.8B|5800000000|103.87|730311|20.44|42|2024-12-04|15/10/2024||2.58||2220000000|103.87000274658|1|2024-08-27|15/07/2024|3.01|2.29|2070000000|2070000000|103.69000244141|1
2024-11-23 11:14:42|00411|945074|QRVO|6.55B|6550000000|69.25|1648751|-25.82|40|2025-01-29|15/12/2024||1.21||902600000|69.25|1|2024-10-29|15/09/2024|1.88|1.84|1050000000|1030000000|100.26000213623|1
2024-11-23 11:14:53|00412|19695|PWR|50.47B|50470000000|341.92|762653|86.02|47|2025-02-20|15/12/2024||2.62||6610000000|341.92001342773|1|2024-10-31|15/09/2024|2.72|2.69|6500000000|6560000000|311.63000488281|1
2024-11-23 11:15:08|00413|8198|DGX|18.26B|18260000000|163.59|779875|20.51|47|2025-01-30|15/12/2024||2.19||2580000000|163.58999633789|1|2024-10-22|15/09/2024|2.3|2.26|2490000000|2430000000|147.36999511719|1
2024-11-23 11:15:33|00414|8022|RL|13.17B|13170000000|212.15|655338|72.94|47|2025-02-11|15/12/2024||4.48||2010000000|212.14999389648|1|2024-11-07|15/09/2024|2.54|2.4|1700000000|1680000000|208.03999328613|1
2024-11-23 11:15:43|00415|8229|RRC|8.62B|8620000000|35.72|2169385|6.82|47|2025-02-19|15/12/2024||0.5702||692950000|35.720001220703|1|2024-10-22|15/09/2024|0.48|0.4|680200000|623510000|29.950000762939|1
2024-11-23 11:15:53|00416|20380|RJF|35.56B|35560000000|165.18|1135251|57.46|46|2025-01-29|15/12/2024||2.62||3390000000|165.17999267578|1|2024-10-23|15/09/2024|2.95|2.42|3460000000|3320000000|136.17999267578|1
2024-11-23 11:16:04|00417|8235|RTX|160.75B|160750000000|120.77|5053624|51.3|43|2025-01-28|15/12/2024||1.38||20550000000|120.76999664307|1|2024-10-22|15/09/2024|1.45|1.34|20100000000|19840000000|125.90000152588|1
2024-11-23 11:16:21|00418|39285|O|50.43B|50430000000|57.45|4602444|7.77|46|2025-02-25|15/12/2024||0.3631||1280000000|57.450000762939|1|2024-11-04|15/09/2024|0.3|0.35|1330000000|1260000000|58.880001068115|1
2024-11-23 11:16:32|00419|20718|REG|13.52B|13520000000|74.24|1010987|21.29|46|2025-02-06|15/12/2024||0.481||366290000|74.23999786377|1|2024-10-28|15/09/2024|0.4807|0.4603|363100000|369920000|71.01000213623|1
2024-11-23 11:16:42|00420|7945|RF|24.79B|24790000000|27.28|7619052|70.07|46|2025-01-17|15/12/2024||0.5556||1850000000|27.280000686646|1|2024-10-18|15/09/2024|0.49|0.53|1790000000|1800000000|23.979999542236|1
2024-11-23 11:16:52|00421|13862|RSG|67.89B|67890000000|216.79|920185|35.49|47|2025-02-06|15/12/2024||1.49||4080000000|216.78999328613|1|2024-10-29|15/09/2024|1.81|1.61|4080000000|4120000000|200.41999816895|1
2024-11-23 11:17:01|00422|21180|RMD|35.77B|35770000000|243.78|1011005|59.67|41|2025-01-23|15/12/2024||2.31||1270000000|243.7799987793|1|2024-10-24|15/09/2024|2.2|2.05|1220000000|1190000000|237.39999389648|1
2024-11-23 11:17:11|00423|8207|RHI|7.58B|7580000000|74.64|1186595|-8.45|47|2025-02-04|15/12/2024||0.6403||1410000000|74.639999389648|1|2024-10-22|15/09/2024|0.64|0.62|1470000000|1440000000|65.559997558594|1
2024-11-23 11:17:22|00424|8356|ROK|32.84B|32840000000.000004|290.86|743306|6.62|47|2025-01-29|15/12/2024||1.59||1900000000|290.85998535156|1|2024-11-07|15/09/2024|2.47|2.4|2040000000|2060000000|294|1
2024-11-23 11:17:31|00425|13863|ROP|60.06B|60060000000|560.14|439317|5.98|47|2025-01-29|15/12/2024||4.74||1840000000|560.14001464844|1|2024-10-23|15/09/2024|4.62|4.53|1760000000|1720000000|552.09997558594|1
2024-11-23 11:17:42|00426|39254|RCL|64.93B|64930000000.00001|241.49|1809776|130.08|46|2025-01-30|15/12/2024||1.48||3760000000|241.49000549316|1|2024-10-29|15/09/2024|5.2|5.04|4890000000|4890000000|203.52000427246|1
2024-11-23 11:17:52|00427|8119|SPGI|159.46B|159460000000|514.46|1125520|23.94|46|2025-02-06|15/12/2024||3.33||3420000000|514.46002197266|1|2024-10-24|15/09/2024|3.89|3.64|3580000000|3430000000|510.92001342773|1
2024-11-23 11:18:02|00428|39107|SBAC|23.73B|23730000000|220.66|873074|-5.38|47|2025-02-20|15/12/2024||2.12||680910000|220.66000366211|1|2024-10-28|15/09/2024|2.4|2.26|667600000|669290000|241.78999328613|1
2024-11-23 11:18:12|00429|8354|SLB|62.46B|62460000000|44.23|12523333|-15.78|42|2025-01-17|15/12/2024||0.9033||9250000000|44.229999542236|1|2024-10-18|15/09/2024|0.83|0.89|9160000000|9280000000|43.990001678467|1
2024-11-23 11:18:23|00430|8940|STX|21.07B|21070000000|99.62|2111149|30.14|46|2025-01-22|15/12/2024||1.87||2320000000|99.620002746582|1|2024-10-22|15/09/2024|1.58|1.45|2170000000|2120000000|112.41000366211|1
2024-11-23 11:18:33|00431|8076|SEE|5.23B|5230000000|35.9|1438503|8.66|47|2025-02-06|15/12/2024||0.6881||1370000000|35.900001525879|1|2024-11-07|15/09/2024|0.79|0.67|1350000000|1340000000|37.099998474121|1
2024-11-23 11:18:42|00432|8222|SRE|59.71B|59710000000|94.27|2721467|28.97|47|2025-03-04|15/12/2024||1.49||5300000000|94.269996643066|1|2024-11-06|15/09/2024|0.89|1.05|2780000000|3540000000|82.25|1
2024-11-23 11:18:53|00433|7986|SHW|97.46B|97460000000|388.3|1665920|41.38|46|2025-01-23|15/12/2024||2.07||5330000000|388.29998779297|1|2024-10-22|15/09/2024|3.37|3.55|6160000000|6200000000|381.75|1
2024-11-23 11:19:05|00434|39114|SIG|4.52B|4520000000|102.6|892530|25.46|46|2025-03-13|15/01/2025||8.06||2440000000|102.59999847412|1|2024-12-05|15/10/2024||0.306||1370000000|102.59999847412|1
2024-11-23 11:19:20|00435|8210|SPG|68.05B|68050000000|181.14|1361648|49.55|46|2025-02-10|15/12/2024||1.78||1400000000|181.13999938965|1|2024-11-01|15/09/2024|1.46|1.47|1480000000|1320000000|169.11999511719|1
2024-11-23 11:19:32|00436|32515|SLG|5.23B|5230000000|79.63|716280|136.15|46|2025-01-22|15/12/2024||-0.4467||139890000|79.629997253418|1|2024-10-16|15/09/2024|-0.21|-0.51|139620000|136670000|71.73999786377|1
2024-11-23 11:19:41|00437|8001|SNA|19.22B|19220000000|365.97|356368|33.24|47|2025-02-06|15/12/2024||4.8||1200000000|365.9700012207|1|2024-10-17|15/09/2024|4.7|4.59|1150000000|1160000000|298.07998657227|1
2024-11-23 11:19:51|00438|7956|SO|95.98B|95980000000|87.6|4360090|25.88|47|2025-02-13|15/12/2024||0.5347||6380000000|87.599998474121|1|2024-10-31|15/09/2024|1.4|1.35|7300000000|7140000000|89.360000610352|1
2024-11-23 11:20:02|00439|7914|LUV|19.17B|19170000000|31.97|7926171|29.38|46|2025-01-23|15/12/2024||0.3582||6860000000|31.969999313354|1|2024-10-24|15/09/2024|0.15|0.06|6870000000|6770000000|30.729999542236|1
2024-11-23 11:20:15|00440|8160|SWK|13.76B|13760000000|89.25|1449927|-0.55|47|2025-01-30|15/12/2024||1.27||3580000000|89.25|1|2024-10-29|15/09/2024|1.22|1.05|3750000000|3800000000|102.91999816895|1
2024-11-23 11:20:26|00441|7967|STT|28.58B|28580000000|97.5|2136333|39.52|46|2025-01-17|15/12/2024||2.29||3270000000|97.5|1|2024-10-15|15/09/2024|2.26|2.12|3260000000|3190000000|90.930000305176|1
2024-11-23 11:20:36|00442|6499|SRCL|5.75B|5750000000|61.98|1522520|36.76|46|2025-02-27|15/12/2024||0.5824||680120000|61.979999542236|1|2024-11-18|15/09/2024||0.5775||675650000|61.979999542236|1
2024-11-23 11:20:47|00443|8186|SYK|146.71B|146710000000|384.85|1168866|30.88|47|2025-02-04|15/12/2024||3.88||6350000000|384.85000610352|1|2024-10-29|15/09/2024|2.87|2.77|5490000000|5370000000|356.01000976562|1
2024-11-23 11:20:56|00444|940815|SYF|25.69B|25690000000|65.99|3570319|122.34|42|2025-01-24|15/12/2024||1.85||3850000000|65.98999786377|1|2024-10-16|15/09/2024|1.94|1.8|3810000000|3780000000|53.290000915527|1
2024-11-23 11:21:07|00445|8285|SYY|37.23B|37230000000|75.79|3314397|5.21|47|2025-02-04|15/12/2024||0.9248||20140000000|75.790000915527|1|2024-10-29|15/09/2024|1.09|1.13|20480000000|20480000000|75.099998474121|1
2024-11-23 11:21:19|00446|6480|TROW|26.62B|26620000000|119.84|1232226|22.59|46|2025-01-23|15/12/2024||2.2||1880000000|119.83999633789|1|2024-11-01|15/09/2024|2.57|2.32|1800000000|1840000000|109.86000061035|1
2024-11-23 11:21:28|00447|7959|TPR|13.73B|13730000000|58.92|3358842|93.88|46|2025-02-06|15/12/2024||1.71||2110000000|58.919998168945|1|2024-11-07|15/09/2024|1.02|0.95|1510000000|1470000000|49.759998321533|1
2024-11-23 11:21:38|00448|8180|TGT|57.41B|57410000000|125.01|5045224|-4.21|45|2025-03-11|15/01/2025||2.22||30350000000|125.01000213623|1|2024-11-20|15/10/2024|1.85|2.3|25670000000|25870000000|156|1
2024-11-23 11:21:48|00449|19701|TEL|45.55B|45550000000|152.26|1579796|15.94|47|2025-01-22|15/12/2024||1.89||3910000000|152.25999450684|1|2024-10-30|15/09/2024|1.95|1.94|4100000000|4000000000|152.63999938965|1
2024-11-23 11:21:58|00450|13843|FTI|13.12B|13120000000|30.83|3736063|47.37|46|2025-02-19|15/12/2024||0.3446||2290000000|30.829999923706|1|2024-10-24|15/09/2024|0.64|0.39|2350000000|2340000000|25.159999847412|1
2024-11-23 11:22:09|00451|8305|TXT|15.84B|15840000000|85.38|1055608|9.43|47|2025-01-22|15/12/2024||1.4||3840000000|85.379997253418|1|2024-10-24|15/09/2024|1.4|1.5|3430000000|3500000000|86.870002746582|1
2024-11-23 11:22:24|00452|8299|AES|9.27B|9270000000|13.04|10935009|-22.89|47|2025-03-03|15/12/2024||0.4631||3160000000|13.039999961853|1|2024-10-31|15/09/2024|0.71|0.59|3290000000|3460000000|16.420000076294|1
2024-11-23 11:22:35|00453|8147|TMO|196.32B|196320000000|513.26|1394954|5.28|46|2025-01-29|15/12/2024||5.94||11300000000|513.26000976562|1|2024-10-23|15/09/2024|5.28|5.25|10600000000|10630000000|586.38000488281|1
2024-11-23 11:22:45|00454|8227|TJX|137B|137000000000|121.47|4719378|35.04|48|2025-02-26|15/01/2025||1.16||16190000000|121.4700012207|1|2024-11-20|15/10/2024|1.14|1.09|14100000000|13950000000|119.55999755859|1
2024-11-23 11:22:56|00455|32379|TSCO|30.1B|30100000000|281.71|908745|41.96|46|2025-01-23|15/12/2024||2.28||3790000000|281.70999145508|1|2024-10-24|15/09/2024|2.24|2.23|3470000000|3480000000|292.08999633789|1
2024-11-23 11:23:05|00456|20793|TDG|70.87B|70870000000|1260.32|221569|37.15|47|2025-02-11|15/12/2024||7.72||2020000000|1260.3199462891|1|2024-11-07|15/09/2024|9.83|9.29|2190000000|2160000000|1382.5999755859|1
2024-11-23 11:23:37|00457|8239|TNL|3.76B|3760000000|54.96|616933|46.01|46|2025-02-19|15/12/2024||1.62||958320000|54.959999084473|1|2024-10-23|15/09/2024|1.57|1.47|993000000|1010000000|45.439998626709|1
2024-11-23 11:23:48|00458|8159|TRV|59.59B|59590000000|262.47|1180575|49.15|46|2025-01-28|15/12/2024||6.5||10850000000|262.4700012207|1|2024-10-17|15/09/2024|5.24|3.66|11900000000|11460000000|242.94999694824|1
2024-11-23 11:23:59|00459|32539|TRIP|1.93B|1930000000|13.87|2005286|-27.27|46|2025-02-12|15/12/2024||0.2136||400610000|13.869999885559|1|2024-11-06|15/09/2024|0.5|0.44|532000000|527720000|16.489999771118|1
2024-11-23 11:24:10|00460|7918|TFC|63.67B|63670000000|47.96|8121470|52.3|47|2025-01-17|15/12/2024||0.8842||5030000000|47.959999084473|1|2024-10-17|15/09/2024|0.97|0.91|5140000000|5090000000|44.529998779297|1
2024-11-23 11:24:20|00461|8179|TSN|22.75B|22750000000|63.77|2175457|32.83|47|2025-02-06|15/12/2024||0.8897||13410000000|63.770000457764|1|2024-11-12|15/09/2024|0.92|0.71|13570000000|13430000000|58.810001373291|1
2024-11-23 11:24:30|00462|8310|USB|81.89B|81890000000|52.49|8174909|42.52|47|2025-01-16|15/12/2024||1.04||6970000000|52.490001678467|1|2024-10-16|15/09/2024|1.03|0.99|6860000000|6900000000|47|1
2024-11-23 11:24:39|00463|32535|UDR|16.8B|16800000000|45.09|2156574|36.1|46|2025-02-11|15/12/2024||0.1038||419490000|45.090000152588|1|2024-10-30|15/09/2024|0.06|0.1|418090000|418040000|43.610000610352|1
2024-11-23 11:24:51|00464|39338|ULTA|15.94B|15940000000|338.38|1171957|-17.37|45|2025-03-13|15/01/2025||6.86||3400000000|338.38000488281|1|2024-12-05|15/10/2024||4.52||2490000000|338.38000488281|1
2024-11-23 11:25:00|00465|13959|UAA|3.95B|3950000000|9.52|13011070|24.28|47|2025-02-06|15/12/2024||0.0343||1340000000|9.5200004577637|1|2024-11-07|15/09/2024|0.3|0.19|1400000000|1380000000|8.75|1
2024-11-23 11:25:14|00466|976067|UA|3.95B|3950000000|8.72|3724983|19.45|37|2025-02-06|15/12/2024||0.0343||1340000000|8.7200002670288|1|2024-11-07|15/09/2024|0.3|0.19|1400000000|1380000000|8.0600004196167|1
2024-11-23 11:25:25|00467|8083|UNP|146.95B|146950000000|242.39|2399204|8.46|47|2025-01-23|15/12/2024||2.77||6130000000|242.38999938965|1|2024-10-24|15/09/2024|2.75|2.78|6090000000|6140000000|241.35000610352|1
2024-11-23 11:25:35|00468|13061|UAL|31.32B|31320000000|95.24|7626056|139.3|46|2025-01-21|15/12/2024||2.91||14330000000|95.23999786377|1|2024-10-15|15/09/2024|3.33|3.13|14840000000|14770000000|63.529998779297|1
2024-11-23 11:25:44|00469|8199|UPS|115.05B|115050000000|134.82|3944423|-10.57|46|2025-01-30|15/12/2024||2.52||25450000000|134.82000732422|1|2024-10-24|15/09/2024|1.76|1.63|22200000000|22080000000|131.41000366211|1
2024-11-23 11:26:01|00470|32516|URI|55.73B|55730000000|849.32|483611|83.27|46|2025-01-22|15/12/2024||11.77||3930000000|849.32000732422|1|2024-10-23|15/09/2024|11.8|12.56|3990000000|4010000000|847.46002197266|1
2024-11-23 11:26:11|00471|39147|UHS|13.06B|13060000000|197.94|763714|43.04|46|2025-02-26|15/12/2024||4.18||4010000000|197.94000244141|1|2024-10-24|15/09/2024|3.71|3.72|3960000000|3900000000|234.16000366211|1
2024-11-23 11:26:26|00472|8174|UNM|13.85B|13850000000|75.84|1264626|77.49|47|2025-02-04|15/12/2024||2.14||3290000000|75.839996337891|1|2024-10-29|15/09/2024|2.13|2.1|3220000000|3260000000|61.849998474121|1
2024-11-23 11:26:38|00473|8241|VLO|44.61B|44610000000|140.91|2761283|12.37|47|2025-01-23|15/12/2024||0.7136||30960000000|140.91000366211|1|2024-10-24|15/09/2024|1.14|0.98|38880000000|31170000000|132.88999938965|1
2024-11-23 11:26:48|00474|13866|VTR|26.88B|26880000000|63.55|2674077|42.17|46|2025-02-13|15/12/2024||-0.01||1240000000|63.549999237061|1|2024-10-30|15/09/2024|0.05|-0.02|1240000000|1210000000|66.029998779297|1
2024-11-23 11:26:58|00475|7870|VFC|7.69B|7690000000|19.74|7113297|18.35|45|2025-01-23|15/12/2024||0.3353||2750000000|19.739999771118|1|2024-10-28|15/09/2024|0.6|0.38|2760000000|2730000000|16.729999542236|1
2024-11-23 11:27:09|00476|8171|PARA|7.74B|7740000000|10.88|2511928|-23.16|47|2025-02-12|15/12/2024||0.2288||8110000000|10.880000114441|1|2024-11-08|15/09/2024|0.49|0.24|6730000000|6940000000|11.529999732971|1
2024-11-23 11:27:20|00477|13570|VTRS|15.96B|15960000000|13.37|7666541|42.69|46|2025-03-03|15/12/2024||0.5937||3610000000|13.369999885559|1|2024-11-07|15/09/2024|0.75|0.68|3750000000|3720000000|11.609999656677|1
2024-11-23 11:27:34|00478|7863|VNO|8.79B|8790000000|42.42|1816069|93.88|47|2025-02-17|15/12/2024||-0.008||449450000|42.419998168945|1|2024-11-04|15/09/2024|-0.1|-0.05|443260000|445070000|41.229999542236|1
2024-11-23 11:27:46|00479|7974|VMC|37.59B|37590000000|284.61|947223|34.31|47|2025-02-13|15/12/2024||1.78||1820000000|284.60998535156|1|2024-10-30|15/09/2024|2.22|2.33|2000000000|2020000000|259.54998779297|1
2024-11-23 11:27:57|00480|8058|WM|90.07B|90070000000|224.41|1395187|30.65|47|2025-02-13|15/12/2024||1.82||5560000000|224.41000366211|1|2024-10-28|15/09/2024|1.96|1.88|5610000000|5510000000|206.80000305176|1
2024-11-23 11:28:08|00481|7881|WAT|22.18B|22180000000|373.47|421711|35.15|47|2025-02-11|15/12/2024||4.03||856860000|373.4700012207|1|2024-11-01|15/09/2024|2.93|2.68|740000000|713010000|323.10998535156|1
2024-11-23 11:28:22|00482|13867|WEC|31.84B|31840000000|100.66|2011770|23.54|47|2025-02-04|15/12/2024||1.49||2640000000|100.66000366211|1|2024-10-31|15/09/2024|0.82|0.7|1860000000|1930000000|96.029998779297|1
2024-11-23 11:28:33|00483|7992|WFC|252.91B|252910000000|75.96|18214634|77.47|46|2025-01-15|15/12/2024||1.33||20450000000|75.959999084473|1|2024-10-11|15/09/2024|1.42|1.28|20370000000|20390000000|57.75|1
2024-11-23 11:28:44|00484|13848|WELL|85.88B|85880000000|137.91|2623360|55.48|47|2025-02-18|15/12/2024||0.4097||2090000000|137.91000366211|1|2024-10-28|15/09/2024|0.73|0.38|2060000000|1950000000|130.19999694824|1
2024-11-23 11:28:53|00485|8117|WDC|22.97B|22970000000|66.43|4774117|41.53|46|2025-01-23|15/12/2024||1.91||4310000000|66.430000305176|1|2024-10-24|15/09/2024|1.78|1.71|4100000000|4110000000|66.610000610352|1
2024-11-23 11:29:03|00486|8323|WU|3.74B|3740000000|11.06|4187906|-7.37|47|2025-02-06|15/12/2024||0.4231||1030000000|11.060000419617|1|2024-10-23|15/09/2024|0.46|0.44|1040000000|1040000000|11.60000038147|1
2024-11-23 11:29:18|00487|955555|WRK|13.30B|13300000000|51.51|3108911|39.56|38|2024-11-07|15/09/2024||0.933||5180000000|51.509998321533|1|2024-08-01|15/06/2024||0.7422||5080000000|51.509998321533|1
2024-11-23 11:29:31|00488|8953|WY|22.7B|22700000000|31.24|3673308|-1.93|46|2025-01-24|15/12/2024||0.0426||1710000000|31.239999771118|1|2024-10-24|15/09/2024|0.05|-0.01|1680000000|1720000000|31.85000038147|1
2024-11-23 11:29:41|00489|8228|WHR|6.2B|6200000000|112.52|723973|3.31|47|2025-01-22|15/12/2024||4.24||4230000000|112.51999664307|1|2024-10-23|15/09/2024|3.43|3.22|3990000000|4090000000|102.29000091553|1
2024-11-23 11:29:51|00490|8122|WMB|72.71B|72710000000|59.65|5609881|64.64|47|2025-02-24|15/12/2024||0.4714||2700000000|59.650001525879|1|2024-11-06|15/09/2024|0.43|0.42|2650000000|2480000000|53.049999237061|1
2024-11-23 11:30:02|00491|29740|WTW|31.67B|31670000000|314.4|582723|28.6|43|2025-02-06|15/12/2024||7.91||3050000000|314.39999389648|1|2024-10-31|15/09/2024|2.93|2.72|2300000000|2280000000|293.54000854492|1
2024-11-23 11:30:14|00492|8030|GWW|58.76B|58760000000|1206.65|206667|49.16|47|2025-01-31|15/12/2024||9.73||4250000000|1206.6500244141|1|2024-10-31|15/09/2024|9.87|9.97|4400000000|4400000000|1099.3399658203|1
2024-11-23 11:30:24|00493|6392|WYNN|9.94B|9940000000|91.29|2956167|4.3|46|2025-02-05|15/12/2024||1.36||1780000000|91.290000915527|1|2024-11-04|15/09/2024|0.9|1.04|1690000000|1730000000|95.680000305176|1
2024-11-23 11:30:34|00494|8003|XRX|1.12B|1120000000|9.04|2227184|-33.68|46|2025-01-23|15/12/2024||0.5987||1650000000|9.039999961853|1|2024-10-29|15/09/2024|0.25|0.51|1530000000|1630000000|10.279999732971|1
2024-11-23 11:30:47|00495|32532|XYL|30.82B|30820000000|126.87|1219653|24.11|47|2025-01-30|15/12/2024||1.13||2190000000|126.87000274658|1|2024-10-31|15/09/2024|1.11|1.11|2100000000|2170000000|130.2200012207|1
2024-11-23 11:30:58|00496|8327|YUM|37.75B|37750000000|135.27|1846615|4.91|46|2025-02-05|15/12/2024||1.61||2360000000|135.27000427246|1|2024-11-05|15/09/2024|1.37|1.41|1830000|1900000000|132.75999450684|1
2024-11-23 11:31:09|00497|7902|ZBH|21.94B|21940000000|110.22|1541728|-3.17|46|2025-02-05|15/12/2024||2.3||2020000000|110.2200012207|1|2024-10-30|15/09/2024|1.74|1.74|1820000000|1800000000|103.87999725342|1
2024-11-23 11:31:24|00498|6418|ZION|8.95B|8950000000|60.58|1410667|76.05|46|2025-01-27|15/12/2024||1.26||789490000|60.580001831055|1|2024-10-21|15/09/2024|1.37|1.18|792000000|778300000|51.25|1
2024-11-23 11:31:34|00499|41176|ZTS|79.84B|79840000000|176.96|2089775|-1.33|45|2025-02-18|15/12/2024||1.37||2310000000|176.96000671387|1|2024-11-04|15/09/2024|1.58|1.46|2400000000|2290000000|181.94999694824|1
2024-11-23 11:31:44|00500|41239|NOW|218.82B|218820000000|1060.6|1223732|58.38|46|2025-01-22|15/12/2024||3.65||2960000000|1060.5999755859|1|2024-10-23|15/09/2024|3.72|3.45|2790000000|2750000000|917.95001220703|1
2024-11-23 11:31:55|00501|13933|BX|240.87B|240870000000|199.05|3207639|86.41|47|2025-01-23|15/12/2024||1.42||3670000000|199.05000305176|1|2024-10-17|15/09/2024|1.01|0.98|3660000000|2680000000|159.71000671387|1
2024-11-23 11:32:04|00502|961620|SQ|57.18B|57180000000|92.26|6976824|56.32|37|2025-02-20|15/12/2024||0.864||6230000000|92.26000213623|1|2024-11-07|15/09/2024|0.88|0.88|5980000000|6240000000|77.639999389648|1
2024-11-23 11:32:14|00503|1166012|SNOW|56.13B|56130000000|167.44|7186021|-0.88|23|2025-02-26|15/01/2025||0.1212||934600000|167.44000244141|1|2024-11-20|15/10/2024|0.2|0.15|942100000|899300000|130.24000549316|1
2024-11-23 11:32:22|00504|1115848|UBER|150.58B|150580000000|71.51|16979681|29.15|29|2025-02-05|15/12/2024||0.4865||11770000000|71.51000213623|1|2024-10-31|15/09/2024|1.2|0.37|11190000000|10990000000|79.430000305176|1
2024-11-23 11:32:31|00505|41268|PANW|125.78B|125780000000|383.36|2454741|45.72|46|2025-02-25|15/01/2025||1.55||2230000000|383.35998535156|1|2024-11-20|15/10/2024|1.56|1.48|2100000000|2120000000|388.05999755859|1
2024-11-23 11:32:39|00506|1152334|NET|35.77B|35770000000|104.23|2510321|41.46|24|2025-02-06|15/12/2024||0.1783||452170000|104.23000335693|1|2024-11-07|15/09/2024|0.2|0.18|430100000|424140000|92.51000213623|1
2024-11-23 11:32:50|00507|16141|FTNT|71.1B|71100000000|92.77|4535649|75.1|46|2025-02-11|15/12/2024||0.6066||1590000000|92.769996643066|1|2024-11-07|15/09/2024|0.63|0.52|1510000000|1480000000|80.870002746582|1
2024-11-23 11:32:59|00508|1152784|DDOG|52.6B|52600000000|154.83|3671239|38.08|26|2025-02-13|15/12/2024||0.4315||714050000|154.83000183105|1|2024-11-07|15/09/2024|0.46|0.4|690000000|665050000|128.35000610352|1
2024-11-23 11:33:08|00509|48371|VEEV|35.07B|35070000000|216.58|943662|23.26|45|2025-03-04|15/01/2025||1.53||697480000|216.58000183105|1|2024-12-05|15/10/2024||1.58||684340000|216.58000183105|1
2024-11-23 11:33:17|00510|989534|TTD|64.02B|64019999999.99999|129.7|3109698|94.07|34|2025-02-13|15/12/2024||0.5571||759160000|129.69999694824|1|2024-11-07|15/09/2024|0.41|0.39|628000000|620010000|124.80999755859|1
2024-11-23 11:33:25|00511|1072316|SPOT|96B|96000000000|475.04|1852279|162.16|32|2025-02-05|15/12/2024||2.03||4140000000|475.04000854492|1|2024-11-12|15/09/2024|1.45|1.68|3990000000|4020000000|410.19000244141|1
2024-11-23 11:33:33|00512|1166239|PLTR|146.59B|146590000000|64.35|67322714|226.82|20|2025-02-12|15/12/2024||0.1107||777170000|64.349998474121|1|2024-11-04|15/09/2024|0.1|0.09|725500000|703360000|41.919998168945|1
2024-11-23 11:33:43|00513|942355|HUBS|38.34B|38340000000|742.61|463254|58.78|42|2025-02-12|15/12/2024||2.19||673640000|742.60998535156|1|2024-11-06|15/09/2024|2.18|1.91|669700000|646950000|578.28002929688|1
2024-11-23 11:33:55|00514|21232|MSCI|46.21B|46210000000|589.57|463800|12.52|46|2025-02-04|15/12/2024||3.95||745510000|589.57000732422|1|2024-10-29|15/09/2024|3.86|3.76|724710000|714590000|595.27001953125|1
2024-11-23 11:34:06|00515|32341|EPAM|13.91B|13910000000|245.27|610034|-3.82|46|2025-02-13|15/12/2024||2.74||1210000000|245.27000427246|1|2024-11-07|15/09/2024|3.12|2.7|1170000000|1150000000|202.69000244141|1
2024-11-23 11:34:15|00516|1052405|MDB|24.56B|24560000000|332.5|1365558|-17.92|33|2025-03-11|15/01/2025||0.5605||508750000|332.5|1|2024-12-09|15/10/2024||0.6749||497650000|332.5|1
2024-11-23 11:34:26|00517|39333|ODFL|47.02B|47020000000|220.25|1358026|9.1|46|2025-01-29|15/12/2024||1.18||1390000000|220.25|1|2024-10-23|15/09/2024|1.43|1.42|1470000000|1490000000|199.55000305176|1
2024-11-23 11:34:35|00518|31028|ENPH|8.96B|8960000000|66.29|4205196|-33.84|46|2025-02-11|15/12/2024||0.7639||381390000|66.290000915527|1|2024-10-22|15/09/2024|0.65|0.78|380870000|392090000|90.419998168945|1
2024-11-23 11:34:46|00519|949620|ETSY|5.88B|5880000000|52.3|4108580|-26.83|40|2025-02-20|15/12/2024||0.948||863040000|52.299999237061|1|2024-10-30|15/09/2024|0.45|0.53|662400000|653450000|47.479999542236|1
2024-11-23 11:34:54|00520|1050149|ROKU|10.05B|10050000000|69.2|3866507|-26.99|32|2025-02-13|15/12/2024||-0.4217||1140000000|69.199996948242|1|2024-10-30|15/09/2024|-0.06|-0.32|1060000000|1020000000|76.410003662109|1
2024-11-23 11:35:04|00521|17608|ZBRA|20.49B|20490000000|397.19|362860|75.83|46|2025-02-13|15/12/2024||3.53||1250000000|397.19000244141|1|2024-10-29|15/09/2024|3.49|3.23|1260000000|1220000000|363.57998657227|1
2024-11-23 11:35:20|00522|24282|WST|22.93B|22930000000|316.59|592933|-9.85|46|2025-02-13|15/12/2024||1.71||739970000|316.58999633789|1|2024-10-24|15/09/2024|1.85|1.5|746900000|709300000|286.44000244141|1
2024-11-23 11:35:28|00523|1167745|DASH|73.62B|73620000000|177.24|3046605|85.88|22|2025-02-13|15/12/2024||0.3316||2830000000|177.24000549316|1|2024-10-30|15/09/2024|0.38|0.2|2710000000|2660000000|155.19999694824|1
2024-11-23 11:35:37|00524|103925|ANET|128.02B|128020000000.00002|406.48|1803015|86.72|42|2025-02-13|15/12/2024||2.1||1810000000|406.48001098633|1|2024-11-07|15/09/2024|2.4|2.08|1810000000|1750000000|423.11999511719|1
2024-11-23 11:35:47|00525|39269|GNRC|11.25B|11250000000|189.08|843905|68.36|46|2025-02-12|15/12/2024||2.52||1240000000|189.08000183105|1|2024-10-31|15/09/2024|2.25|1.95|1170000000|1160000000|165.14999389648|1
2024-11-23 11:35:55|00526|1166014|U|9.48B|9480000000|23.53|12651018|-17.7|23|2025-01-30|15/12/2024||0.1504||431840000|23.530000686646|1|2024-11-07|15/09/2024|-0.31|0.14|446520000|428420000|21.670000076294|1
2024-11-23 11:36:03|00527|1072222|ZS|32.17B|32170000000|210.96|1807192|10.66|32|2025-02-27|15/01/2025||0.6825||632980000|210.96000671387|1|2024-12-02|15/10/2024||0.6264||605430000|210.96000671387|1
2024-11-23 11:36:14|00528|1155833|BILL|9.47B|9470000000|91.51|1882232|43.84|25|2025-01-30|15/12/2024||0.4496||359240000|91.51000213623|1|2024-11-07|15/09/2024|0.63|0.5|358500000|348360000|64.720001220703|1
2024-11-23 11:36:21|00529|1127189|PINS|20.29B|20290000000|30.02|8877351|-5.48|29|2025-02-05|15/12/2024||0.6431||1140000000|30.020000457764|1|2024-11-07|15/09/2024|0.4|0.34|898370000|896870000|33.759998321533|1
2024-11-23 11:36:31|00530|16662|MPWR|28.33B|28330000000|580.81|779931|6.36|46|2025-02-05|15/12/2024||3.98||607690000|580.80999755859|1|2024-10-30|15/09/2024|4.06|3.97|620120000|600600000|933.22998046875|1
2024-11-23 11:36:43|00531|15828|CSGP|32.72B|32720000000|79.81|2674349|-4.83|46|2025-02-25|15/12/2024||0.2196||700580000|79.809997558594|1|2024-10-22|15/09/2024|0.22|0.16|693000000|695940000|77.360000610352|1
2024-11-23 11:36:54|00532|101887|PAYC|12.87B|12870000000|230.32|685635|29.76|43|2025-02-11|15/12/2024||1.95||482860000|230.32000732422|1|2024-10-30|15/09/2024|1.67|1.61|451930000|446980000|167.53999328613|1
2024-11-23 11:37:04|00533|39123|LNG|49.94B|49940000000|222.6|1603751|25.21|46|2025-02-20|15/12/2024||2.63||4060000000|222.60000610352|1|2024-10-31|15/09/2024|3.93|1.9|3760000000|3730000000|181.91999816895|1
2024-11-23 11:37:15|00534|41232|IQV|36.63B|36630000000|201.82|1433221|-3.68|46|2025-02-12|15/12/2024||3.11||3930000000|201.82000732422|1|2024-10-31|15/09/2024|2.84|2.81|3900000000|3860000000|216.03999328613|1
2024-11-23 11:37:24|00535|8362|TER|17.62B|17620000000|108.21|2014797|17.06|46|2025-01-22|15/12/2024||0.91||741170000|108.20999908447|1|2024-10-23|15/09/2024|0.9|0.78|737300000|716400000|125.36000061035|1
2024-11-23 11:37:34|00536|16924|PLUG|1.75B|1750000000|1.92|45672923|-44.83|46|2025-02-27|15/12/2024||-0.223||274900000|1.9199999570847|1|2024-11-12|15/09/2024|-0.25|-0.2428|173730000|207250000|1.9900000095367|1
2024-11-23 11:37:43|00537|1130930|AVTR|14.14B|14140000000|20.78|5586798|3.48|28|2025-01-30|15/12/2024||0.2767||1790000000|20.780000686646|1|2024-10-25|15/09/2024|0.26|0.25|1710000000|1720000000|23.270000457764|1
2024-11-23 11:37:50|00538|1159534|CARR|69.09B|69090000000|77|3950432|45.97|23|2025-02-11|15/12/2024||0.4921||5370000000|77|1|2024-10-24|15/09/2024|0.83|0.81|6000000000|6580000000|79.949996948242|1
2024-11-23 11:37:59|00539|1008759|CVNA|53.87B|53870000000|259.36|2951815|727.3|33|2025-02-20|15/12/2024||0.2469||3270000000|259.35998535156|1|2024-10-30|15/09/2024|0.64|0.29|3660000000|3450000000|208.74000549316|1
2024-11-23 11:38:07|00540|1158864|TT|93.95B|93950000000|417.49|1082135|83.54|34|2025-01-29|15/12/2024||2.51||4770000000|417.48999023438|1|2024-10-30|15/09/2024|3.37|3.24|5400000000|5310000000|390.58999633789|1
2024-11-23 11:38:17|00541|41236|RNG|3.34B|3340000000|36.91|1321103|27.06|45|2025-02-17|15/12/2024||0.9669||612370000|36.909999847412|1|2024-11-07|15/09/2024|0.95|0.92|608770000|602150000|37.5|1
2024-11-23 11:38:27|00542|16943|POOL|13.95B|13950000000|366.49|290059|2.87|46|2025-02-13|15/12/2024||0.9179||958000000|366.48999023438|1|2024-10-24|15/09/2024|3.26|3.18|1430000000|1410000000|350.67999267578|1
2024-11-23 11:38:39|00543|16942|PODD|18.44B|18440000000|262.93|624054|41.13|46|2025-02-20|15/12/2024||1.03||581610000|262.92999267578|1|2024-11-07|15/09/2024|0.9|0.78|543900000|518760000|239.30000305176|1
2024-11-23 11:38:50|00544|15375|ALNY|31.59B|31590000000|244.89|855792|50.35|46|2025-02-06|15/12/2024||-0.5865||579580000|244.88999938965|1|2024-10-31|15/09/2024|-0.5|-0.93|500920000|532360000|281.48999023438|1
2024-11-23 11:39:03|00545|13978|ENTG|16.19B|16190000000.000002|107.24|2074780|3.92|46|2025-02-11|15/12/2024||0.7856||828020000|107.23999786377|1|2024-11-04|15/09/2024|0.77|0.78|807690000|832440000|107.05000305176|1
2024-11-23 11:39:17|00546|17327|TECH|11.33B|11330000000|71.28|924112|12.11|46|2025-02-04|15/12/2024||0.386||286180000|71.279998779297|1|2024-10-30|15/09/2024|0.42|0.38|289500000|280220000|70.73999786377|1
2024-11-23 11:39:27|00547|24312|TYL|26.07B|26070000000|609.09|248144|47.88|46|2025-02-12|15/12/2024||2.44||540320000|609.09002685547|1|2024-10-23|15/09/2024|2.52|2.43|543300000|547410000|585.85998535156|1
2024-11-23 11:39:38|00548|39159|BR|26.91B|26910000000|230.24|517523|23.32|46|2025-01-30|15/12/2024||1.35||1570000000|230.24000549316|1|2024-11-05|15/09/2024|1|0.97|1420000000|1480000000|209.63999938965|1
2024-11-23 11:39:48|00549|20164|CRL|10.01B|10010000000|195.77|715948|0.42|46|2025-02-12|15/12/2024||2.54||985180000|195.77000427246|1|2024-11-06|15/09/2024|2.59|2.42|1010000000|976000000|188.67999267578|1
2024-11-23 11:39:58|00550|41257|BURL|18.02B|18020000000|286.17|852155|66.62|44|2025-02-27|15/01/2025||3.78||3270000000|286.17001342773|1|2024-11-26|15/10/2024||1.54||2550000000|286.17001342773|1
2024-11-23 11:40:39|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
2024-11-23 11:40:50|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
2024-11-23 11:41:01|00553|1123146|LYFT|6.96B|6960000000|16.79|13475666|63.17|29|2025-02-05|15/12/2024||0.2074||1550000000|16.790000915527|1|2024-11-06|15/09/2024|-0.03|0.2|1520000000|1440000000|13.800000190735|1
2024-11-23 11:41:15|00554|943806|KEYS|29.39B|29390000000|170.28|1045353|25.46|41|2025-02-25|15/01/2025||1.68||1270000000|170.2799987793|1|2024-11-19|15/10/2024|1.65|1.57|1290000000|1260000000|151.41999816895|1
2024-11-23 11:41:32|00555|20322|FDS|18.52B|18520000000|487.62|274904|6.52|45|2024-12-19|15/11/2024||4.25||565100000|487.61999511719|1|2024-09-19|15/08/2024|3.74|3.62|562200000|546760000|446.80999755859|1
2024-11-23 11:41:45|00556|24350|TREX|7.74B|7740000000|72.25|1239508|6.91|46|2025-03-03|15/12/2024||0.0419||159270000|72.25|1|2024-10-28|15/09/2024|0.37|0.32|234000000|225420000|64.319999694824|1
2024-11-23 11:41:56|00557|955554|TRU|19.32B|19320000000|99.13|1504692|67.48|39|2025-02-18|15/12/2024||0.9668||1030000000|99.129997253418|1|2024-10-23|15/09/2024|1.04|1.01|1090000000|1060000000|105.7799987793|1
2024-11-23 11:42:10|00558|16631|MKTX|9.82B|9820000000|260.35|374450|11.16|46|2025-01-22|15/12/2024||1.85||210470000|260.35000610352|1|2024-11-06|15/09/2024|1.9|1.82|206700000|206900000|279.14999389648|1
2024-11-23 11:42:30|00559|16040|EXAS|9.79B|9790000000|52.91|2613451|-19.07|46|2025-02-25|15/12/2024||-0.3327||694910000|52.909999847412|1|2024-11-05|15/09/2024|-0.21|-0.2|709000000|716800000|71.129997253418|1
2024-11-23 11:42:43|00560|20937|MTN|6.9B|6900000000|184.24|499897|-18.54|46|2025-03-06|15/01/2025||6.45||1150000000|184.24000549316|1|2024-12-09|15/10/2024||-5.01||251890000|184.24000549316|1
2024-11-23 11:42:53|00561|985558|TWLO|16.01B|16010000000.000002|104.35|2371079|66.53|35|2025-02-12|15/12/2024||0.9978||1160000000|104.34999847412|1|2024-10-30|15/09/2024|1.02|0.86|1130000000|1090000000|71.290000915527|1
2024-11-23 11:43:01|00562|1152338|TXG|1.73B|1730000000|14.31|1890531|-66.99|24|2025-02-12|15/12/2024||-0.2312||175330000|14.310000419617|1|2024-10-29|15/09/2024|-0.3|-0.34|151700000|158840000|15.859999656677|1
2024-11-23 11:43:19|00563|15703|CGNX|6.98B|6980000000|40.67|1105556|10.46|46|2025-02-13|15/12/2024||0.147||221460000|40.669998168945|1|2024-10-30|15/09/2024|0.2|0.18|235000000|233840000|40.599998474121|1
2024-11-23 11:43:34|00564|17055|RGEN|7.99B|7990000000|142.58|706257|-11|46|2025-02-19|15/12/2024||0.4191||168210000|142.58000183105|1|2024-11-12|15/09/2024|0.43|0.33|155000000|153220000|139.50999450684|1
2024-11-23 11:43:49|00565|1142207|DT|16.55B|16550000000|55.46|2856617|6.82|26|2025-01-29|15/12/2024||0.3283||426570000|55.459999084473|1|2024-11-07|15/09/2024|0.37|0.32|418000000|406160000|56.490001678467|1
2024-11-23 11:44:01|00566|41254|APO|94.81B|94810000000|167.56|3157108|85.76|46|2025-02-06|15/12/2024||1.92||966680000|167.55999755859|1|2024-11-05|15/09/2024|1.81|1.73|7770000000|904330000|139.42999267578|1
2024-11-23 11:44:14|00567|16812|ON|29.64B|29640000000|69.62|6056620|1.53|46|2025-02-10|15/12/2024||0.9778||1760000000|69.620002746582|1|2024-10-28|15/09/2024|0.99|0.97|1760000000|1750000000|71.25|1
2024-11-23 11:44:24|00568|1008761|FND|12.01B|12010000000|112|1466361|22.04|33|2025-02-20|15/12/2024||0.2457||1080000000|112|1|2024-10-30|15/09/2024|0.48|0.44|1120000000|1140000000|100.12000274658|1
2024-11-23 11:44:37|00569|16535|LPLA|24.47B|24470000000|326.85|797456|44.4|46|2025-01-30|15/12/2024||3.98||3210000000|326.85000610352|1|2024-10-30|15/09/2024|4.16|3.71|3110000000|3040000000|265.63000488281|1
2024-11-23 11:44:45|00570|1076697|AVLR|8.28B|8279999999.999999|93.48|4932430|0|24|2023-02-09|15/12/2022||0.0008||234050000|93.480003356934|1|2022-11-03|15/09/2022||-0.0592||219780000|93.480003356934|1
2024-11-23 11:44:55|00571|13845|GME|12.46B|12460000000|27.9|9975869|127.01|47|2025-03-26|15/01/2025||0.13||1560000000|27.89999961853|1|2024-12-04|15/10/2024||-0.045||919900000|27.89999961853|1
2024-11-23 11:45:07|00572|8280|LVS|36.31B|36310000000|50.08|6476440|1.62|46|2025-01-22|15/12/2024||0.5796||2910000000|50.080001831055|1|2024-10-23|15/09/2024|0.44|0.54|2680000000|2790000000|51.75|1
2024-11-23 11:45:18|00573|31022|CZR|7.99B|7990000000|37.6|4142425|-18.6|42|2025-02-25|15/12/2024||0.071||2900000000|37.599998474121|1|2024-10-29|15/09/2024|-0.04|0.24|2900000000|2930000000|45.529998779297|1
2024-11-23 11:45:28|00574|20861|DPZ|15.66B|15660000000|453.35|637818|22.7|42|2025-02-20|15/12/2024||4.98||1490000000|453.35000610352|1|2024-10-10|15/09/2024|4.19|3.63|1080000000|1100000000|413.20001220703|1
2024-11-23 11:45:40|00575|16932|PTC|23.74B|23740000000|197.64|768677|28.05|46|2025-01-29|15/12/2024||0.923||559610000|197.63999938965|1|2024-11-06|15/09/2024|1.54|1.45|627000000|620750000|189.99000549316|1
2024-11-23 11:45:51|00576|16770|NVAX|1.36B|1360000000|8.47|6317901|56.85|46|2025-03-04|15/12/2024||-0.592||131060000|8.4700002670288|1|2024-11-12|15/09/2024|-0.76|-0.83|85000000|65800000|9.0100002288818|1
2024-11-23 11:45:58|00577|1156548|DKNG|21.01B|21010000000|43.09|8853420|11.4|24|2025-02-13|15/12/2024||0.0162||1550000000|43.090000152588|1|2024-11-07|15/09/2024|-0.17|-0.42|1100000000|1110000000|38.25|1
2024-11-23 11:46:07|00578|1096127|ESTC|11.2B|11200000000|108.03|1521763|39.84|30|2025-02-27|15/01/2025||0.4072||366040000|108.0299987793|1|2024-11-21|15/10/2024|0.59|0.38|365000000|354300000|88.580001831055|1
2024-11-23 11:46:20|00579|32326|WSM|21.3B|21300000000|171.98|1855032|89.54|45|2025-03-12|15/01/2025||2.86||2330000000|171.97999572754|1|2024-11-20|15/10/2024|1.96|1.77|1800000000|1790000000|137.24000549316|1
2024-11-23 11:46:30|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
2024-11-23 11:46:43|00581|20199|BAH|19.07B|19070000000|149.22|1152988|17.11|46|2025-01-24|15/12/2024||1.5||2860000000|149.2200012207|1|2024-10-25|15/09/2024|1.81|1.49|3150000000|2970000000|166.55000305176|1
2024-11-23 11:46:55|00582|31033|FIVE|4.78B|4780000000|86.92|1789704|-54.49|42|2025-03-26|15/01/2025||3.28||1350000000|86.919998168945|1|2024-12-04|15/10/2024||0.1679||796000000|86.919998168945|1
2024-11-23 11:47:12|00583|958827|NVCR|1.92B|1920000000|17.73|1030872|48.74|38|2025-02-20|15/12/2024||-0.3676||147790000|17.729999542236|1|2024-10-30|15/09/2024|-0.28|-0.33|155100000|143840000|16.889999389648|1
2024-11-23 11:47:24|00584|21255|NVR|27.6B|27600000000|9007.2|18635|44.74|46|2025-02-04|15/12/2024||132.36||2840000000|9007.240234375|1|2024-10-22|15/09/2024|130.5|131.2|2680000000|2710000000|9655.669921875|1
2024-11-23 11:47:31|00585|1167751|UPST|6.76B|6760000000|74.06|7858194|215.42|22|2025-02-18|15/12/2024||-0.0431||182160000|74.059997558594|1|2024-11-07|15/09/2024|-0.06|-0.15|162140000|149320000|53.979999542236|1
2024-11-23 11:47:40|00586|41270|RH|6.8B|6800000000|368.01|732138|36.3|30|2025-03-26|15/01/2025||1.68||791960000|368.01000976562|1|2024-12-04|15/10/2024||2.66||812500000|368.01000976562|1
2024-11-23 11:47:53|00587|16565|MASI|9.26B|9260000000|172.96|700170|86.79|46|2025-03-04|15/12/2024||1.42||607590000|172.96000671387|1|2024-11-05|15/09/2024|0.98|0.84|504600000|502870000|147.38999938965|1
2024-11-23 11:48:03|00588|6509|AXON|48.57B|48570000000|636.95|635771|180.76|45|2025-03-04|15/12/2024||1.37||563270000|636.95001220703|1|2024-11-07|15/09/2024|1.45|1.19|544270000|524470000|459.51998901367|1
2024-11-23 11:48:20|00589|17606|Z|19.38B|19380000000|83.77|3395162|110.69|46|2025-02-12|15/12/2024||0.2186||537880000|83.769996643066|1|2024-11-06|15/09/2024|0.35|0.26|581000000|555360000|62.799999237061|1
2024-11-23 11:48:35|00590|100183|FIVN|3.03B|3030000000|40.32|1839532|-46.05|43|2025-02-19|15/12/2024||0.7011||267690000|40.319999694824|1|2024-11-07|15/09/2024|0.67|0.59|264180000|255240000|31.479999542236|1
2024-11-23 11:48:47|00591|39221|AZPN|15.87B|15870000000|250.85|297925|35.92|46|2025-01-22|15/12/2024||1.63||278330000|250.85000610352|1|2024-11-04|15/09/2024|0.85|1.53|215900000|265040000|233.66999816895|1
2024-11-23 11:48:59|00592|29694|TTC|8.73B|8730000000|85.11|836508|2.03|46|2025-03-06|15/01/2025||0.8275||1080000000|85.110000610352|1|2024-12-17|15/10/2024||0.9729||1090000000|85.110000610352|1
2024-11-23 11:49:09|00593|958113|ARES|54.89B|54890000000|175.52|1194054|61.29|38|2025-02-06|15/12/2024||1.33||1110000000|175.52000427246|1|2024-11-01|15/09/2024|0.95|0.94|785450000|751580000|167.67999267578|1
2024-11-23 11:49:22|00594|942326|W|5.52B|5520000000|44.03|4803870|-9.9|42|2025-02-20|15/12/2024||-0.0056||3050000000|44.029998779297|1|2024-11-01|15/09/2024|0.22|0.13|2900000000|2870000000|42.830001831055|1
2024-11-23 11:49:34|00595|20529|FICO|57.35B|57350000000|2355.35|143785|121.12|46|2025-01-23|15/12/2024||6.1||445630000|2355.3500976562|1|2024-11-06|15/09/2024|6.54|6.36|453810000|448660000|2009.75|1
2024-11-23 11:49:47|00596|42595|WIX|12.16B|12160000000|217.2|453818|124.81|44|2025-02-19|15/12/2024||1.58||461530000|217.19999694824|1|2024-11-20|15/09/2024|1.5|1.44|444700000|443970000|183.94999694824|1
2024-11-23 11:49:59|00597|100228|PCTY|11.44B|11440000000|205.28|443278|35.87|43|2025-01-30|15/12/2024||1.39||360850000|205.2799987793|1|2024-10-30|15/09/2024|0.88|1.41|363000000|356380000|175.9700012207|1
2024-11-23 11:50:09|00598|1096128|GH|4.03B|4030000000.0000005|32.65|2120037|40.55|31|2025-02-20|15/12/2024||-0.7817||186830000|32.650001525879|1|2024-11-06|15/09/2024|-0.45|-0.74|191500000|170490000|23.520000457764|1
2024-11-23 11:50:21|00599|40062|FANG|54.1B|54100000000|185.29|2259811|20.17|46|2025-02-25|15/12/2024||3.54||3370000000|185.28999328613|1|2024-11-04|15/09/2024|3.38|4.02|2650000000|2440000000|175.80999755859|1
2024-11-23 11:50:31|00600|8074|VMW|61.54B|61540000000|142.52|1989812|0.03|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
2024-11-23 11:50:39|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
2024-11-23 11:50:49|00602|958817|PEN|9.4B|9400000000|244.84|379070|5.68|38|2025-02-25|15/12/2024||0.8841||311380000|244.83999633789|1|2024-10-30|15/09/2024|0.85|0.69|301000000|297350000|209.63000488281|1
2024-11-23 11:51:03|00603|6422|LAMR|13.34B|13340000000|130.35|406324|32.69|46|2025-02-21|15/12/2024||1.43||583190000|130.35000610352|1|2024-11-08|15/09/2024|1.44|1.41|564140000|568830000|134.99000549316|1
2024-11-23 11:51:14|00604|955853|NTRA|22.08B|22080000000|167.26|1192176|206.06|39|2025-02-26|15/12/2024||-0.4944||407390000|167.25999450684|1|2024-11-12|15/09/2024|-0.26|-0.57|439800000|361430000|133.9700012207|1
2024-11-23 11:51:26|00605|39153|BRKR|8.65B|8650000000|57.07|1295347|-12.27|46|2025-02-18|15/12/2024||0.7468||1010000000|57.069999694824|1|2024-11-05|15/09/2024|0.6|0.6|864400000|866460000|59.349998474121|1
2024-11-23 11:51:38|00606|16707|NBIX|12.72B|12720000000|125.65|1019110|13.22|46|2025-02-11|15/12/2024||1.58||629550000|125.65000152588|1|2024-10-30|15/09/2024|1.81|1.52|622100000|600970000|116.19000244141|1
2024-11-23 11:51:48|00607|1096134|YETI|3.36B|3360000000|39.61|1676522|-6.45|32|2025-02-13|15/12/2024||0.9296||552310000|39.610000610352|1|2024-11-07|15/09/2024|0.71|0.67|478400000|470990000|36.130001068115|1
2024-11-23 11:52:00|00608|15706|CHDN|10.43B|10430000000|141.87|439329|17.88|46|2025-02-19|15/12/2024||0.9408||620920000|141.86999511719|1|2024-10-23|15/09/2024|0.97|0.98|628500000|631210000|134.22999572754|1
2024-11-23 11:52:12|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
2024-11-23 11:52:25|00610|21203|GGG|15.38B|15380000000|91.08|757977|12.81|46|2025-02-03|15/12/2024||0.773||553920000|91.080001831055|1|2024-10-23|15/09/2024|0.71|0.76|519200000|538590000|83.800003051758|1
2024-11-23 11:52:35|00611|1072273|DBX|8.67B|8670000000|27.99|2827370|-0.57|32|2025-02-13|15/12/2024||0.5289||638910000|27.989999771118|1|2024-11-07|15/09/2024|0.6|0.53|638800000|637230000|27.89999961853|1
2024-11-23 11:52:45|00612|1073207|SMAR|7.81B|7810000000|56.15|4094969|35.27|31|2025-03-18|15/01/2025||0.3297||295780000|56.150001525879|1|2024-12-05|15/10/2024||0.3045||283810000|56.150001525879|1
2024-11-23 11:52:59|00613|39105|LECO|12.05B|12050000000|213.52|278766|9.86|46|2025-02-13|15/12/2024||2.04||1000000000|213.52000427246|1|2024-10-31|15/09/2024|2.14|2.09|983760000|990820000|197.25999450684|1
2024-11-23 11:53:08|00614|1089648|VRT|52.6B|52600000000|140.15|6855895|222.04|26|2025-02-19|15/12/2024||0.8143||2150000000|140.14999389648|1|2024-10-23|15/09/2024|0.76|0.69|2070000000|1980000000|112.4700012207|1
2024-11-23 11:53:26|00615|20227|ELS|14.2B|14200000000|70.94|1202700|1.74|46|2025-02-03|15/12/2024||0.4809||311140000|70.940002441406|1|2024-10-21|15/09/2024|0.44|0.44|387300000|322020000|69.970001220703|1
2024-11-23 11:53:35|00616|1162162|RPRX|15.57B|15570000000|26.43|2329069|-2.76|23|2025-02-12|15/12/2024||1.02||646280000|26.430000305176|1|2024-11-06|15/09/2024|0.9174|0.9275|735000000|696920000|27.540000915527|1
2024-11-23 11:53:47|00617|29691|TPX|9.51B|9510000000|54.74|1261830|38.16|46|2025-02-06|15/12/2024||0.5843||1190000000|54.740001678467|1|2024-11-07|15/09/2024|0.82|0.81|1300000000|1290000000|49.869998931885|1
2024-11-23 11:54:00|00618|1176154|GXO|7.23B|7230000000|60.47|1121621|6.72|18|2025-02-18|15/12/2024||0.9836||3240000000|60.470001220703|1|2024-11-04|15/09/2024|0.79|0.77|3200000000|3000000000|58.580001831055|1
2024-11-23 11:54:14|00619|29735|WMS|10.22B|10220000000|131.85|512322|10.35|42|2025-02-06|15/12/2024||1.23||674400000|131.85000610352|1|2024-11-08|15/09/2024|1.7|1.89|782600000|819410000|159|1
2024-11-23 11:54:23|00620|945647|TPL|39.75B|39750000000|1730|107129|220.44|32|2025-02-19|15/12/2024||4.84||166810000|1730|1|2024-11-06|15/09/2024|4.63|5.35|173560000|180750000|1243.1500244141|1
2024-11-23 11:54:33|00621|1166359|BSY|15.28B|15280000000|48.51|1017807|-6.85|23|2025-03-04|15/12/2024||0.2192||351300000|48.509998321533|1|2024-11-07|15/09/2024|0.24|0.24|335200000|339980000|49.939998626709|1
2024-11-23 11:54:43|00622|21137|ROL|24.52B|24520000000|50.63|1500783|26.51|46|2025-01-22|15/12/2024||0.2332||815990000|50.630001068115|1|2024-10-23|15/09/2024|0.29|0.3|916000000|911150000|49.529998779297|1
2024-11-23 11:54:53|00623|48409|TNDM|2.02B|2020000000|30.81|1331735|61.82|44|2025-02-19|15/12/2024||-0.2088||252040000|30.809999465942|1|2024-11-06|15/09/2024|-0.35|-0.41|244000000|223660000|33.110000610352|1
2024-11-23 11:55:03|00624|16629|MKSI|7.73B|7730000000|114.92|855412|47.79|46|2025-02-04|15/12/2024||1.49||885000000|114.91999816895|1|2024-11-06|15/09/2024|1.72|1.45|896000000|874290000|100.94000244141|1
2024-11-23 11:55:15|00625|955539|BLD|10.94B|10940000000|373.05|279676|27.06|39|2025-02-19|15/12/2024||5.03||1330000000|373.04998779297|1|2024-11-05|15/09/2024|5.68|5.58|1370000000|1390000000|362.13000488281|1
2024-11-23 11:55:26|00626|20511|SMG|4.42B|4420000000|77.86|745999|38.54|46|2025-01-29|15/12/2024||-1.22||411950000|77.860000610352|1|2024-11-06|15/09/2024|2.29|-1.95|414700000|399640000|93.470001220703|1
2024-11-23 11:55:34|00627|257|DELL|101.23B|101230000000|144.21|9434216|93.1|35|2025-02-25|15/01/2025||2.64||25520000000|144.21000671387|1|2024-11-26|15/10/2024||2.07||24690000000|144.21000671387|1
2024-11-23 11:55:45|00628|16860|OLED|7.99B|7990000000|168.41|497043|1.79|46|2025-02-20|15/12/2024||1.18||155820000|168.41000366211|1|2024-10-30|15/09/2024|1.4|1.19|161630000|165280000|213.83000183105|1
2024-11-23 11:55:52|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
2024-11-23 11:56:02|00630|8181|JBL|14.8B|14800000000|131.12|1419079|0.48|46|2024-12-12|15/11/2024||1.88||6580000000|131.11999511719|1|2024-09-26|15/08/2024|2.3|2.22|7000000000|6590000000|113.43000030518|1
2024-11-23 11:56:15|00631|15506|SRPT|10.91B|10910000000|114.23|867030|36.36|46|2025-03-04|15/12/2024||1.53||586120000|114.23000335693|1|2024-11-06|15/09/2024|0.62|-0.06|467200000|407730000|125.01000213623|1
2024-11-23 11:56:24|00632|960365|PSTG|16.93B|16930000000|51.66|3057130|38.17|37|2025-02-26|15/01/2025||0.4553||856940000|51.659999847412|1|2024-12-03|15/10/2024||0.4148||815000000|51.659999847412|1
2024-11-23 11:56:37|00633|39271|RPM|17.74B|17740000000|137.87|639684|35.45|46|2025-01-02|15/11/2024||1.34||1790000000|137.86999511719|1|2024-10-02|15/08/2024|1.84|1.74|1970000000|2010000000|120.08999633789|1
2024-11-23 11:56:46|00634|989658|NTNX|19.6B|19600000000|73.18|1943525|79.98|34|2025-02-26|15/01/2025||0.4366||633810000|73.180000305176|1|2024-11-26|15/10/2024||0.3168||571750000|73.180000305176|1
2024-11-23 11:56:54|00635|15606|AZTA|2.06B|2060000000|45.16|675425|-21.41|46|2025-02-11|15/12/2024||0.0517||149570000|45.159999847412|1|2024-11-12|15/09/2024|0.18|0.1|170000000|169610000|45.840000152588|1
2024-11-23 11:57:04|00636|39184|CE|8.17B|8170000000|74.7|1593709|-43.28|46|2025-01-29|15/12/2024||1.34||2420000000|74.699996948242|1|2024-11-04|15/09/2024|2.44|2.85|2650000000|2700000000|124.80999755859|1
2024-11-23 11:57:21|00637|41256|BFAM|6.58B|6580000000|113.08|469124|27.88|46|2025-02-18|15/12/2024||0.9105||673200000|113.08000183105|1|2024-11-04|15/09/2024|1.11|1.06|719000000|713160000|133.53999328613|1
2024-11-23 11:57:32|00638|29751|XPO|17.34B|17340000000|148.97|1452973|67.59|46|2025-02-05|15/12/2024||0.6721||1930000000|148.9700012207|1|2024-10-30|15/09/2024|1.02|0.91|2050000000|2020000000|120.25|1
2024-11-23 11:57:41|00639|24303|WAL|10.21B|10210000000|93.65|1524232|91.98|46|2025-01-23|15/12/2024||1.93||809080000|93.650001525879|1|2024-10-17|15/09/2024|1.8|1.89|823100000|809230000|91.690002441406|1
2024-11-23 11:57:49|00640|16655|MORN|14.85B|14850000000|346.21|128320|25.23|46|2025-02-20|15/12/2024||1.99||576650000|346.20999145508|1|2024-10-23|15/09/2024|2|2|569400000|565730000|343.42001342773|1
2024-11-23 11:57:58|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|0|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
2024-11-23 11:58:06|00642|1096238|STNE|3.04B|3040000000|10.26|4846408|-27.7|27|2025-03-24|15/12/2024||1.91||3650000000|10.260000228882|1|2024-11-12|15/09/2024|1.97|1.77|3360000000|3360000000|11.560000419617|1
2024-11-23 11:58:16|00643|16545|LSTR|6.39B|6390000000|180.83|221567|4.67|46|2025-01-29|15/12/2024||1.39||1210000000|180.83000183105|1|2024-10-29|15/09/2024|1.41|1.45|1210000000|1220000000|181.63999938965|1
2024-11-23 11:58:23|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
2024-11-23 11:58:33|00645|20298|LYV|32.35B|32350000000|140.29|2222244|59.8|46|2025-02-20|15/12/2024||-1.08||5700000000|140.28999328613|1|2024-11-11|15/09/2024|1.66|1.61|7700000000|7770000000|123|1
2024-11-23 11:58:48|00646|16561|MANH|17.13B|17129999999.999998|280.4|400436|26.31|46|2025-02-04|15/12/2024||1.06||253550000|280.39999389648|1|2024-10-22|15/09/2024|1.35|1.06|266700000|263120000|295.54000854492|1
2024-11-23 11:58:54|00647|1165434|||||||19|2025-02-12|15/12/2024||-0.2394||0.00|5.1599998474121|1|2024-10-23|15/09/2024|-0.23|-0.23|0.00||5.3000001907349|1
2024-11-23 11:59:07|00648|977672|SITE|6.71B|6710000000|148.77|310856|6.42|35|2025-02-25|15/12/2024||-0.2367||986120000|148.77000427246|1|2024-10-30|15/09/2024|0.97|1.21|1210000000|1190000000|142.97999572754|1
2024-11-23 11:59:18|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
2024-11-23 11:59:26|00650|15773|COHR|16.29B|16290000000|105.34|2508423|192.45|46|2025-02-05|15/12/2024||0.688||1370000000|105.33999633789|1|2024-11-06|15/09/2024|0.74|0.61|1350000000|1310000000|93.569999694824|1
2024-11-23 11:59:40|00651|15391|AMED|2.97B|2970000000|90.64|444118|-3.46|46|2025-02-19|15/12/2024||1.07||596220000|90.639999389648|1|2024-11-06|15/09/2024|1|1.17|587670000|589390000|95.959999084473|1
2024-11-23 11:59:47|00652|989531|||||||33|2024-11-07|15/09/2024||0.5475||118520000|35|1|2024-08-05|15/06/2024||0.4925||115630000|35|1
2024-11-23 11:59:57|00653|955542|CABO|2.34B|2340000000|416.6|86060|-22.85|39|2025-02-20|15/12/2024||9.31||388450000|416.54998779297|1|2024-11-07|15/09/2024|7.58|9.09|393560000|390880000|417.45001220703|1
2024-11-23 12:00:08|00654|958172|PLNT|8.59B|8590000000|101.53|1168153|54.02|38|2025-02-20|15/12/2024||0.6156||321650000|101.5299987793|1|2024-11-07|15/09/2024|0.64|0.57|292200000|283790000|84.650001525879|1
2024-11-23 12:00:25|00655|20224|CHH|6.96B|6960000000|149.64|319808|30.38|46|2025-02-12|15/12/2024||1.47||370830000|149.63999938965|1|2024-11-04|15/09/2024|2.23|1.92|428000000|432620000|138.75999450684|1
2024-11-23 12:00:35|00656|942669|FRPT|7.61B|7610000000|156.76|512207|124.42|42|2025-03-03|15/12/2024||0.3845||263810000|156.75999450684|1|2024-11-04|15/09/2024|0.24|0.15|253400000|248210000|133.69000244141|1
2024-11-23 12:00:48|00657|32545|EXEL|10.17B|10170000000|35.61|2052992|65.63|46|2025-02-11|15/12/2024||0.3778||555540000|35.610000610352|1|2024-10-29|15/09/2024|0.47|0.34|539500000|489770000|28.5|1
2024-11-23 12:00:57|00658|29731|WH|7.52B|7520000000|96.69|725826|23.79|32|2025-02-12|15/12/2024||0.9933||338210000|96.690002441406|1|2024-10-23|15/09/2024|1.39|1.38|396000000|411880000|83.379997253418|1
2024-11-23 12:01:06|00659|940817|CTLT|11.07B|11070000000|60.98|1734661|53.99|42|2025-02-11|15/12/2024||0.1416||1110000000|60.979999542236|1|2024-11-05|15/09/2024|-0.13|0.03|1020000000|1060000000|58.689998626709|1
2024-11-23 12:01:12|00660|41315|||||||38|2024-05-08|15/03/2024||-2.54||23170000|58.700000762939|1|2024-02-27|15/12/2023||-2.49||22540000|58.700000762939|1
2024-11-23 12:01:23|00661|20571|CSL|20.32B|20320000000|449.65|313520|64.08|46|2025-02-06|15/12/2024||4.43||1160000000|449.64999389648|1|2024-10-24|15/09/2024|5.78|5.83|1300000000|1380000000|458.85000610352|1
2024-11-23 12:01:31|00662|32510|||||||46|2025-02-04|15/12/2024||0.9431||1710000000|67.949996948242|1|2024-10-22|15/09/2024|0.73|0.9|1720000000|1770000000|80.190002441406|1
2024-11-23 12:01:40|00663|8106|||||||47|2025-02-06|15/12/2024||0.4807||417150000|30.700000762939|1|2024-11-04|15/09/2024|0.69|0.56|440000000|417710000|33.229999542236|1
2024-11-23 12:01:50|00664|13995|TTWO|33.04B|33040000000|188.15|1420867|20.7|46|2025-02-10|15/12/2024||0.5921||1390000000|188.14999389648|1|2024-11-06|15/09/2024|-2.08|0.42|1470000000|1430000000|164.0299987793|1
2024-11-23 12:02:03|00665|24325|WEX|7.38B|7380000000|185.38|424380|6.8|46|2025-02-06|15/12/2024||3.61||640080000|185.38000488281|1|2024-10-24|15/09/2024|4.35|4.41|665500000|688030000|213.03999328613|1
2024-11-23 12:02:12|00666|39260|CPAY|26.48B|26480000000|379.87|497545|62.57|46|2025-02-05|15/12/2024||5.38||1050000000|379.86999511719|1|2024-11-07|15/09/2024|5|4.98|1030000000|1030000000|348.9700012207|1
2024-11-23 12:02:23|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|0|42|2024-02-28|15/12/2023||1.36||978780000|116.30000305176|1|2023-11-08|15/09/2023||1.19||899160000|116.30000305176|1
2024-11-23 12:02:32|00668|16889|PEGA|7.85B|7850000000|91.52|579413|75.53|46|2025-02-12|15/12/2024||1.47||474680000|91.519996643066|1|2024-10-23|15/09/2024|0.39|0.33|325050000|326160000|70.5|1
2024-11-23 12:02:43|00669|20663|SAM|3.54B|3540000000|312.8|129585|-8.35|42|2025-02-12|15/12/2024||-0.9886||404500000|312.79998779297|1|2024-10-24|15/09/2024|5.35|5.03|605500000|605140000|301.51000976562|1
2024-11-23 12:02:53|00670|13982|IONS|5.37B|5370000000|34.01|1666311|-31.4|46|2025-02-19|15/12/2024||-1.1||140980000|34.009998321533|1|2024-11-06|15/09/2024|-0.95|-1.12|134000000|129330000|38.799999237061|1
2024-11-23 12:03:00|00671|1129317|||||||29|2025-02-20|15/12/2024||-0.425||75770000|4.8899998664856|1|2024-11-06|15/09/2024|-0.41|-0.48|81010000|80130000|6.3800001144409|1
2024-11-23 12:03:08|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|0|36|2023-02-09|15/12/2022||0.2242||1610000000|53.700000762939|1|2022-10-25|15/09/2022||0.0239||1290000000|51.520000457764|1
2024-11-23 12:03:20|00673|15978|EEFT|4.64B|4640000000|105.51|288757|20.57|46|2025-02-05|15/12/2024||2.06||1050000000|105.51000213623|1|2024-10-24|15/09/2024|3.03|3.12|1090000000|1070000000|99.089996337891|1
2024-11-23 12:03:28|00674|998043|AYX|3.49B|3490000000|48.26|2063421|27.34|30|2024-04-30|15/03/2024||0.0153||222370000|48.259998321533|1|2024-02-06|15/12/2023|1.7|1.16|351000000|337610000|47.520000457764|1
2024-11-23 12:03:38|00675|16017|ERIE|22.41B|22410000000|428.5|218338|48.26|46|2025-02-20|15/12/2024||2.9||925120000|428.5|1|2024-10-31|15/09/2024|3.06|2.99|999880000|985100000|450.23001098633|1
2024-11-23 12:03:46|00676|958830|||||||38|2025-02-12|15/12/2024||0.2165||537890000|80.790000915527|1|2024-11-06|15/09/2024|0.35|0.26|581000000|555410000|60.610000610352|1
2024-11-23 12:03:59|00677|100239|RARE|4.36B|4360000000|47.24|714045|23.63|44|2025-02-13|15/12/2024||-1.35||146620000|47.240001678467|1|2024-11-05|15/09/2024|-1.4|-1.48|139450000|135280000|51.060001373291|1
2024-11-23 12:04:06|00678|1163256|NCNO|4.79B|4790000000|41.42|1269306|41.22|23|2024-12-04|15/10/2024||0.1596||137340000|41.419998168945|1|2024-08-27|15/07/2024|0.14|0.13|132400000|131060000|34.650001525879|1
2024-11-23 12:04:40|00679|32543|WEN|3.67B|3670000000|17.98|3525604|-6.89|46|2025-02-13|15/12/2024||0.2443||563310000|17.979999542236|1|2024-10-31|15/09/2024|0.27|0.25|550600000|561190000|20.309999465942|1
2024-11-23 12:05:28|00680|32336|BWXT|12.15B|12150000000|132.89|832529|69.59|46|2025-02-19|15/12/2024||0.8109||723300000|132.88999938965|1|2024-11-04|15/09/2024|0.83|0.77|672000000|658840000|122.58000183105|1
2024-11-23 12:05:35|00681|1167329|MRVI|1.29B|1290000000|5.22|1785119|0.97|20|2025-02-19|15/12/2024||-0.0413||56650000|5.2199997901917|1|2024-11-07|15/09/2024|-0.02|-0.01|65200000|67550000|8.0299997329712|1
2024-11-23 12:05:47|00682|39321|ACGL|37.36B|37360000000|99.69|1806895|15.99|46|2025-02-18|15/12/2024||1.89||4050000000|99.690002441406|1|2024-10-30|15/09/2024|1.99|1.99|4050000000|3930000000|104.80000305176|1
2024-11-23 12:05:58|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|0|36|2022-08-03|15/06/2022||0.0775||748350000|8.1800003051758|1|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000|8.079999923706|1
2024-11-23 12:06:10|00684|20932|EHC|10.19B|10190000000|101.12|615518|53.07|46|2025-02-05|15/12/2024||1.03||1380000000|101.12000274658|1|2024-10-28|15/09/2024|1.03|0.94|1350000000|1330000000|93.459999084473|1
2024-11-23 12:06:20|00685|1163385|SKLZ|97.74M|97740000|5.47|76000|-13.99|16|2023-08-02|15/06/2023|-1.05|-1.26|40200000|43910000|11.510000228882|1|2023-05-09|15/03/2023|-0.09|-0.09|44400000|47910000|12.184000015259|1
2024-11-23 12:06:30|00686|21070|HEIa|33.36B|33360000000|215.57|185927|55.39|46|2025-03-04|15/01/2025||0.9465||984380000|215.57000732422|1|2024-12-16|15/10/2024||0.9843||1030000000|215.57000732422|1
2024-11-23 12:06:38|00687|1164138|OSH|9.53B|9530000000|39|5423660|0|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2024-11-23 12:06:49|00688|1137571|ADPT|692.15M|692150000|4.69|1076827|10.35|27|2025-02-18|15/12/2024||-0.2543||46340000|4.6900000572205|1|2024-11-07|15/09/2024|-0.22|-0.29|46400000|40210000|5.75|1
2024-11-23 12:07:01|00689|48369|CHGG|209.66M|209660000|2.01|3780207|-80.54|43|2025-02-10|15/12/2024||0.1943||143970000|2.0099999904633|1|2024-11-12|15/09/2024|0.09|0.07|136600000|134120000|1.8600000143051|1
2024-11-23 12:07:11|00690|1173548|VMEO|1.12B|1120000000|6.78|1286759|82.75|19|2025-02-05|15/12/2024||0.0125||99760000|6.7800002098083|1|2024-11-04|15/09/2024|0.05|0.01|104560000|99480000|4.8600001335144|1
2024-11-23 12:07:23|00691|259|DOW|31.94B|31940000000|45.46|5303702|-11.56|45|2025-01-30|15/12/2024||0.3626||10660000000|45.459999084473|1|2024-10-24|15/09/2024|0.47|0.47|10900000000|10680000000|51.490001678467|1
2024-11-23 12:07:32|00692|1052758|SPCE|206.46M|206460000|7.15|1511395|-82.04|30|2024-11-06|15/09/2024|-2.66|-3.76|400000|270000|6.8800001144409|1|2024-08-01|15/06/2024|-4.36|-4.89|4220000|3340000|7.1100001335144|1
2024-11-23 12:07:43|00693|21127|MKL|22.51B|22510000000|1750|40905|22.42|46|2025-01-29|15/12/2024||19.83||3000000000|1750|1|2024-10-31|15/09/2024|66.25|21.43|4610000000|3980000000|1566.1800537109|1
2024-11-23 12:07:59|00694|20420|RNR|14.12B|14120000000|271.9|415035|25.69|46|2025-02-04|15/12/2024||6.36||2400000000|271.89999389648|1|2024-11-06|15/09/2024|10.23|7.85|2400000000|2360000000|269.29000854492|1
2024-11-23 12:08:10|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|14|2022-05-11|15/03/2022||0.3386||1490000000|47.279998779297|1|2022-03-09|15/12/2021||0.4625||1490000000|47.279998779297|1
2024-11-23 12:08:23|00696|16428|JKHY|12.60B|12600000000|172.5|505471|12.68|46|2025-02-11|15/12/2024||1.34||577760000|172.5|1|2024-11-05|15/09/2024|1.63|1.62|600980000|599560000|184.32000732422|1
2024-11-23 12:08:43|00697|13058|MIDD|7.65B|7650000000|142.16|586218|14.81|46|2025-02-26|15/12/2024||2.57||995680000|142.16000366211|1|2024-10-31|15/09/2024|2.33|2.48|943000000|998220000|140.38000488281|1
2024-11-23 12:08:51|00698|1166473|VNT|5.83B|5830000000|38.84|896977|16.18|22|2025-02-13|15/12/2024||0.7891||768200000|38.840000152588|1|2024-10-31|15/09/2024|0.73|0.69|750000000|729230000|34.080001831055|1
2024-11-23 12:09:01|00699|101911|SABR|1.44B|1440000000|3.73|3609200|-0.8|43|2025-02-18|15/12/2024||-0.094||720860000|3.7300000190735|1|2024-10-31|15/09/2024|-0.04|-0.05|764700000|774530000|4.0999999046326|1
2024-11-23 12:09:09|00700|1161537|FOUR|9.88B|9880000000|109.78|1395429|71.99|22|2025-03-04|15/12/2024||1.13||405740000|109.7799987793|1|2024-11-12|15/09/2024|1.04|1.06|365100000|370880000|104.91000366211|1
2024-11-23 12:09:21|00701|32520|TOL|15.91B|15910000000|157.59|1214539|84.73|46|2025-02-25|15/01/2025||2.35||2040000000|157.58999633789|1|2024-12-09|15/10/2024||4.34||3170000000|157.58999633789|1
2024-11-23 12:09:33|00702|29680|TFX|8.9B|8900000000|191.71|366825|-12.15|46|2025-02-20|15/12/2024||3.86||813300000|191.71000671387|1|2024-10-31|15/09/2024|3.49|3.39|764400000|768680000|235.2200012207|1
2024-11-23 12:09:46|00703|32322|ALSN|10.36B|10360000000|119.65|584318|122.73|46|2025-02-12|15/12/2024||1.88||777810000|119.65000152588|1|2024-10-29|15/09/2024|2.27|2.03|824000000|790050000|99.849998474121|1
2024-11-23 12:09:57|00704|955543|CC|3.22B|3220000000|21.53|1532629|-17.89|39|2025-02-06|15/12/2024||0.1201||1370000000|21.530000686646|1|2024-11-04|15/09/2024|0.4|0.29|1500000000|1440000000|17.819999694824|1
2024-11-23 12:10:09|00705|20651|MOH|16.63B|16629999999.999998|290.79|669201|-20.32|46|2025-02-05|15/12/2024||5.77||10290000000|290.79000854492|1|2024-10-23|15/09/2024|6.01|5.95|10340000000|9920000000|283.95999145508|1
2024-11-23 12:10:22|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|0|24|2023-02-23|15/12/2022||0.0151||173910000|34.25|1|2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000|33.889999389648|1
2024-11-23 12:10:38|00707|21143|STE|21.16B|21160000000|214.34|532216|5.82|46|2025-02-05|15/12/2024||2.33||1380000000|214.33999633789|1|2024-11-06|15/09/2024|2.14|2.13|1300000000|1330000000|227.44000244141|1
2024-11-23 12:10:46|00708|1162160|AZEK|7.29B|7290000000|50.98|1512611|62.67|24|2025-02-05|15/12/2024||0.1305||264220000|50.979999542236|1|2024-11-19|15/09/2024|0.29|0.27|348200000|339060000|46.299999237061|1
2024-11-23 12:11:03|00709|16715|NDSN|14.94B|14940000000|261.27|201571|12.22|46|2025-02-25|15/01/2025||2.3||681690000|261.26998901367|1|2024-12-11|15/10/2024||2.59||736830000|261.26998901367|1
2024-11-23 12:11:18|00710|1013387|ATUS|1.20B|1200000000|2.59|3317121|12.61|32|2025-02-12|15/12/2024||0.0447||2240000000|2.5899999141693|1|2024-11-04|15/09/2024|-0.09|0.04|2230000000|2240000000|2.6400001049042|1
2024-11-23 12:11:28|00711|20249|AWI|6.93B|6930000000|159.08|217898|90.79|46|2025-02-25|15/12/2024||1.39||351480000|159.08000183105|1|2024-10-29|15/09/2024|1.81|1.75|386600000|386690000|137.30000305176|1
2024-11-23 12:11:36|00712|1167065|LESL|589.87M|589870000|3.19|4670671|-44.43|22|2025-01-30|15/12/2024||-0.1887||178680000|3.1900000572205|1|2024-11-25|15/09/2024||0.1129||404080000|3.1900000572205|1
2024-11-23 12:11:45|00713|993236|LW|10.97B|10970000000|76.92|2340669|-22.21|34|2025-01-02|15/11/2024||1.05||1670000000|76.919998168945|1|2024-10-02|15/08/2024|0.73|0.72|1650000000|1550000000|64.910003662109|1
2024-11-23 12:11:57|00714|29683|THO|5.96B|5960000000|112.18|541812|11.29|47|2025-03-05|15/01/2025||0.2642||2050000000|112.18000030518|1|2024-12-04|15/10/2024||0.707||2250000000|112.18000030518|1
2024-11-23 12:12:04|00715|1164096|RKT|27.17B|27170000000|13.74|3489592|53.86|24|2025-02-20|15/12/2024||0.0341||1170000000|13.739999771118|1|2024-11-12|15/09/2024|0.08|0.08|1320000000|1260000000|15.75|1
2024-11-23 12:12:16|00716|1168839|PLTK|3.18B|3180000000|8.53|647642|0.95|6|2025-02-20|15/12/2024||0.1796||617660000|8.5299997329712|1|2024-11-07|15/09/2024|0.11|0.18|620800000|622460000|8.210000038147|1
2024-11-23 12:12:29|00717|20896|RRX|11.75B|11750000000|177.37|442693|54.22|46|2025-01-29|15/12/2024||2.49||1490000000|177.36999511719|1|2024-11-04|15/09/2024|2.49|2.48|1480000000|1530000000|169.02000427246|1
2024-11-23 12:12:41|00718|1167331|SHC|3.63B|3630000000|12.82|1359751|-6.63|23|2025-03-04|15/12/2024||0.2101||292850000|12.819999694824|1|2024-11-05|15/09/2024|0.17|0.18|285000000|278340000|15.800000190735|1
2024-11-23 12:12:53|00719|6387|STLD|21.86B|21860000000|143.57|1389570|27.39|54|2025-01-28|15/12/2024||1.8||4080000000|143.57000732422|1|2024-10-16|15/09/2024|2.05|1.97|4300000000|4180000000|128.46000671387|1
2024-11-23 12:13:04|00720|39142|TKO|23.29B|23290000000|135.77|888945|73.04|46|2025-03-04|15/12/2024||0.1498||601990000|135.77000427246|1|2024-11-06|15/09/2024|0.29|0.51|681200000|664280000|118.88999938965|1
2024-11-23 12:13:14|00721|1096042|FTDR|4.43B|4430000000|58.46|598898|71.24|32|2025-02-26|15/12/2024||0.055||374460000|58.459999084473|1|2024-11-04|15/09/2024|1.38|1.05|540000000|541890000|49.520000457764|1
2024-11-23 12:13:25|00722|21164|HEI|33.36B|33360000000|279.02|403835|60.75|46|2025-03-04|15/01/2025||0.9465||984380000|279.01998901367|1|2024-12-16|15/10/2024||0.9843||1030000000|279.01998901367|1
2024-11-23 12:14:34|00723|1176184|VSCO|2.91B|2910000000|37.09|2354592|76.03|19|2025-02-27|15/01/2025||2.09||2010000000|37.090000152588|1|2024-12-05|15/10/2024||-0.6495||1290000000|37.090000152588|1
2024-11-23 12:14:45|00724|48413|COMM|1.01B|1010000000|4.68|4408431|152.97|45|2025-02-20|15/12/2024||0.0613||1150000000|4.6799998283386|1|2024-11-07|15/09/2024|-0.05|0.3|1080000000|1420000000|6.9499998092651|1
2024-11-23 12:14:52|00725|1164707|CVAC|596.68M|596680000|2.66|472083|-51.19|16|2024-11-12|15/09/2024|1.5|1.41|10060000|5030000|2.789999961853|1|2024-08-15|15/06/2024|-0.32|-0.2807|14400000|14410000|3.3099999427795|1
2024-11-23 12:15:00|00726|1163543|OPEN|1.42B|1420000000|1.99|35714094|-18.78|21|2025-02-20|15/12/2024||-0.1667||965320000|1.9900000095367|1|2024-11-07|15/09/2024|-0.11|-0.18|1380000000|1270000000|1.7799999713898|1
2024-11-23 12:15:14|00727|8277|VYX|2.12B|2120000000|14.5|1263505|-9.88|45|2025-02-11|15/12/2024||0.036||684280000|14.5|1|2024-11-07|15/09/2024|0.1|0.13|711000000|692720000|13.989999771118|1
2024-11-23 12:15:23|00728|1167752|CERT|1.67B|1670000000|10.36|1275757|-30.82|23|2025-02-27|15/12/2024||0.1223||98460000|10.359999656677|1|2024-11-06|15/09/2024|0.13|0.11|94800000|95540000|10.310000419617|1
2024-11-23 12:15:29|00729|1163350|||||||24|2025-03-04|15/12/2024||0.158||162250000|14.470000267029|1|2024-11-07|15/09/2024|-0.1|0.16|159290000|157540000|17.709999084473|1
2024-11-23 12:15:38|00730|21102|CHE|8.52B|8520000000|570.96|83770|-1.68|12|2025-02-25|15/12/2024||6.79||637270000|570.96002197266|1|2024-10-29|15/09/2024|5.64|5.76|606200000|608250000|608.84997558594|1
2024-11-23 12:15:48|00731|17424|UI|21.68B|21680000000|358.48|74155|211.56|46|2025-02-07|15/12/2024||1.86||510410000|358.48001098633|1|2024-11-08|15/09/2024|2.14|2|550300000|584860000|261.26000976562|1
2024-11-23 12:16:00|00732|20263|GPK|8.79B|8790000000|29.28|2349333|28.99|46|2025-02-04|15/12/2024||0.6315||2160000000|29.280000686646|1|2024-10-29|15/09/2024|0.64|0.67|2220000000|2270000000|30.35000038147|1
2024-11-23 12:16:11|00733|20372|MSA|6.88B|6880000000|174.98|170181|5.29|46|2025-02-12|15/12/2024||2.23||519680000|174.97999572754|1|2024-10-23|15/09/2024|1.83|1.81|433000000|449950000|169.38999938965|1
2024-11-23 12:16:22|00734|1172566|AGL|778.71M|778710000|1.89|4627599|-84.02|19|2025-02-26|15/12/2024||-0.2049||1500000000|1.8899999856949|1|2024-11-07|15/09/2024|-0.29|-0.1|1450000000|1470000000|2.8800001144409|1
2024-11-23 12:16:34|00735|39255|CCK|10.97B|10970000000|92.82|1091416|12.74|46|2025-02-11|15/12/2024||1.52||2900000000|92.819999694824|1|2024-10-17|15/09/2024|1.99|1.81|3070000000|3070000000|94.040000915527|1
2024-11-23 12:16:42|00736|20730|BFa|19.5B|19500000000|41.03|112122|-33.01|48|2025-03-05|15/01/2025||0.4847||1100000000|41.029998779297|1|2024-12-05|15/10/2024||0.4939||1080000000|41.029998779297|1
2024-11-23 12:16:52|00737|16672|MSGS|5.51B|5510000000|229.83|96461|34.21|46|2025-01-30|15/12/2024||0.4555||353900000|229.83000183105|1|2024-11-01|15/09/2024|-0.31|-0.86|53300000|43710000|222.69999694824|1
2024-11-23 12:17:04|00738|32381|DECK|29.19B|29190000000|192.15|1933671|82.28|45|2025-01-30|15/12/2024||2.45||1700000000|192.14999389648|1|2024-10-24|15/09/2024|1.59|1.23|1310000000|1200000000|150.96000671387|1
2024-11-23 12:17:13|00739|20246|SPR|3.8B|3800000000|32.5|1657154|26.21|46|2025-01-30|15/12/2024||-1.12||1680000000|32.5|1|2024-10-23|15/09/2024|-3.03|-0.57|1500000000|1680000000|32.75|1
2024-11-23 12:17:22|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
2024-11-23 12:17:29|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
2024-11-23 12:17:38|00742|1167058|ALGM|3.92B|3920000000|21.31|2275849|-24.49|23|2025-02-04|15/12/2024||0.0644||176360000|21.309999465942|1|2024-10-31|15/09/2024|0.08|0.06|187390000|187540000|22.219999313354|1
2024-11-23 12:17:46|00743|41305|||||||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
2024-11-23 12:17:55|00744|1163886|||||||22|2025-01-31|15/12/2024||-0.3313||1440000000|30.690000534058|1|2024-11-08|15/09/2024|-0.32|-0.28|1470000000|1370000000|31|1
2024-11-23 12:18:05|00745|39237|SIX|4.78B|4780000000|32|1546392|28.31|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
2024-11-23 12:18:11|00746|948325|||||||40|2025-02-18|15/12/2024||1.46||1180000000|196.35000610352|1|2024-10-30|15/09/2024|1.32|1.23|1150000000|1140000000|161.35000610352|1
2024-11-23 12:18:23|00747|20917|BYD|6.39B|6390000000|72.33|833592|22.1|46|2025-02-20|15/12/2024||1.77||997420000|72.330001831055|1|2024-10-24|15/09/2024|1.52|1.4|961250000|916510000|64|1
2024-11-23 12:18:31|00748|52812|IOVA|2.61B|2610000000|8.55|6219585|58.48|12|2025-02-26|15/12/2024||-0.2718||77330000|8.5500001907349|1|2024-11-07|15/09/2024|-0.28|-0.3|58600000|53880000|12.140000343323|1
2024-11-23 12:18:40|00749|29754|Y|11.41B|11410000000|847.79|81656|0|37|2023-02-22|15/12/2022||23.88||2090000000|847.78997802734|1|2022-11-03|15/09/2022||17.89||2520000000|847.78997802734|1
2024-11-23 12:18:50|00750|8124|BC|5.44B|5440000000|82.37|562588|5.59|24|2025-01-30|15/12/2024||0.2611||1050000000|82.370002746582|1|2024-10-24|15/09/2024|1.17|1.2|1270000000|1300000000|77.01000213623|1
2024-11-23 12:19:01|00751|942636|AXTA|8.84B|8840000000|40.52|1964842|30.88|41|2025-01-29|15/12/2024||0.5167||1320000000|40.520000457764|1|2024-10-30|15/09/2024|0.59|0.51|1320000000|1320000000|35.409999847412|1
2024-11-23 12:19:16|00752|20809|DCI|9.27B|9270000000|77.45|508519|28.74|46|2025-02-26|15/01/2025||0.8663||909440000|77.449996948242|1|2024-12-03|15/10/2024||0.8225||889800000|77.449996948242|1
2024-11-23 12:19:26|00753|20879|LAD|10.41B|10410000000|390.86|291083|45.78|46|2025-02-12|15/12/2024||7.3||9000000000|390.85998535156|1|2024-10-23|15/09/2024|8.21|7.59|9200000000|9500000000|304.54000854492|1
2024-11-23 12:19:36|00754|20849|BRO|32.04B|32040000000|112.05|1465574|50.32|46|2025-01-27|15/12/2024||0.7708||1120000000|112.05000305176|1|2024-10-28|15/09/2024|0.91|0.88|1200000000|1160000000|103.98000335693|1
2024-11-23 12:19:46|00755|39138|AGCO|7.35B|7350000000|98.43|795503|-11.7|46|2025-02-11|15/12/2024||1.89||3200000000|98.430000305176|1|2024-11-05|15/09/2024|0.68|1.08|2600000000|2900000000|97.870002746582|1
2024-11-23 12:19:54|00756|1097781|NFE|2.45B|2450000000|9.75|5241521|-73.61|30|2025-03-04|15/12/2024||0.1934||596610000|9.75|1|2024-11-07|15/09/2024|0.05|0.04|567500000|482880000|9.5900001525879|1
2024-11-23 12:20:03|00757|1161057|HWM|48.12B|48120000000|118.44|2319990|126.55|34|2025-01-29|15/12/2024||0.7134||1870000000|118.44000244141|1|2024-11-06|15/09/2024|0.81|0.65|1840000000|1850000000|102.16000366211|1
2024-11-23 12:20:11|00758|20947|SKX|9.31B|9310000000|61.69|2145382|11.94|46|2025-01-30|15/12/2024||0.7446||2220000000|61.689998626709|1|2024-10-24|15/09/2024|1.2|1.16|2350000000|2310000000|61.669998168945|1
2024-11-23 12:20:22|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
2024-11-23 12:20:36|00760|21213|OLN|5B|5000000000|42.87|1398371|-9.12|46|2025-01-23|15/12/2024||0.0394||1570000000|42.869998931885|1|2024-10-24|15/09/2024|-0.21|0.04|1590000000|1580000000|45.099998474121|1
2024-11-23 12:21:19|00761|39164|DAR|6.38B|6380000000|40.13|1923902|-7.17|46|2025-03-04|15/12/2024||0.6551||1510000000|40.130001068115|1|2024-10-24|15/09/2024|0.11|0.47|1400000000|1490000000|38.25|1
2024-11-23 12:21:32|00762|39306|WLK|16.79B|16790000000|130.45|497421|1.62|46|2025-02-25|15/12/2024||1.22||2990000000|130.44999694824|1|2024-11-05|15/09/2024|1.41|2.21|3120000000|3310000000|131.47999572754|1
2024-11-23 12:21:42|00763|1173265|PCOR|11.4B|11400000000|76.68|1804172|35.33|17|2025-02-13|15/12/2024||0.1111||297330000|76.680000305176|1|2024-10-30|15/09/2024|0.24|0.22|296000000|287570000|63.450000762939|1
2024-11-23 12:21:50|00764|1174594|MCW|2.58B|2580000000|8|1224478|7.38|18|2025-02-20|15/12/2024||0.0722||248440000|8|1|2024-10-30|15/09/2024|0.09|0.07|249300000|249200000|6.4800000190735|1
2024-11-23 12:22:03|00765|39334|PENN|3.07B|3070000000|20.52|2955716|-20.59|46|2025-01-30|15/12/2024||-0.2851||1700000000|20.520000457764|1|2024-11-07|15/09/2024|-0.25|-0.26|1640000000|1660000000|19.229999542236|1
2024-11-23 12:22:20|00766|20774|PPC|12.26B|12260000000|51.71|1385836|98.81|46|2025-02-05|15/12/2024||1.02||4580000000|51.709999084473|1|2024-10-30|15/09/2024|1.63|1.4|4580000000|4690000000|48.090000152588|1
2024-11-23 12:22:29|00767|1161540|||||||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
2024-11-23 12:22:37|00768|1172716|DV|3.4B|3400000000|20.07|2283576|-37.08|18|2025-02-26|15/12/2024||0.304||197470000|20.069999694824|1|2024-11-06|15/09/2024|0.1|0.2|169600000|168880000|18.370000839233|1
2024-11-23 12:22:45|00769|1175175|CNM|9.1B|9100000000|45.27|2900303|31.22|19|2025-03-19|15/01/2025||0.3545||1640000000|45.270000457764|1|2024-12-03|15/10/2024||0.6565||1990000000|45.270000457764|1
2024-11-23 12:22:58|00770|32366|HLF|848.67M|848670000|8.42|2036872|-34.53|46|2025-02-25|15/12/2024||0.114||1200000000|8.420000076294|1|2024-10-30|15/09/2024|0.57|0.31|1200000000|1240000000|6.960000038147|1
2024-11-23 12:23:08|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
2024-11-23 12:23:20|00772|21114|G|8.15B|8150000000|46.19|1154072|38.05|46|2025-02-06|15/12/2024||0.8369||1230000000|46.189998626709|1|2024-11-07|15/09/2024|0.85|0.8|1210000000|1190000000|40.479999542236|1
2024-11-23 12:23:37|00773|1175119|PYCR|3.14B|3140000000|17.48|801570|-13.89|18|2025-02-05|15/12/2024||0.1147||177140000|17.479999542236|1|2024-11-06|15/09/2024|-0.04|0.08|167470000|162150000|16.200000762939|1
2024-11-23 12:23:44|00774|1167748|AI|4.75B|4750000000|37.42|4562308|29.93|22|2025-02-26|15/01/2025||-0.1606||97570000|37.419998168945|1|2024-12-09|15/10/2024||-0.1357||91060000|37.419998168945|1
2024-11-23 12:23:52|00775|15629|CACC|5.73B|5730000000|473.1|59206|9.53|46|2025-01-29|15/12/2024||7.93||505560000|473.10000610352|1|2024-10-30|15/09/2024|8.79|9.21|550300000|548130000|452.44000244141|1
2024-11-23 12:24:03|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
2024-11-23 12:24:20|00777|1163737|UWMC|9.64B|9640000000|6.15|2843394|10.3|22|2025-02-26|15/12/2024||0.0776||624970000|6.1500000953674|1|2024-11-07|15/09/2024|0.01|0.08|526430000|583790000|6.6300001144409|1
2024-11-23 12:24:28|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|0|15|2023-11-03|15/09/2023||0.105||730580000|8.3900003433228|1|2023-08-11|15/06/2023||0.095||728170000|8.3900003433228|1
2024-11-23 12:24:38|00779|20436|CLR|26.56B|26560000000|74.27|3104824|0|38|2023-02-13|15/12/2022||2.83||2510000000|74.269996643066|1|2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000|73.940002441406|1
2024-11-23 12:24:50|00780|41261|GMED|11.54B|11540000000|84.72|796464|84.25|46|2025-02-20|15/12/2024||0.7389||635430000|84.720001220703|1|2024-11-05|15/09/2024|0.83|0.65|625700000|604710000|74.720001220703|1
2024-11-23 12:24:58|00781|1163042|LMND|3.52B|3520000000|49.28|1975714|195.62|24|2025-03-04|15/12/2024||-0.6113||145070000|49.279998779297|1|2024-10-30|15/09/2024|-0.95|-1.02|136600000|129100000|18.069999694824|1
2024-11-23 12:25:07|00782|1173436|FIGS|801.5M|801500000|4.72|2973818|-31.09|19|2025-02-26|15/12/2024||0.0344||139490000|4.7199997901917|1|2024-11-07|15/09/2024|-0.01|-0.01|140210000|143930000|6.4099998474121|1
2024-11-23 12:25:23|00783|39168|LPX|8.14B|8140000000.000001|115.89|645229|89.27|46|2025-02-25|15/12/2024||0.6923||648810000|115.88999938965|1|2024-11-05|15/09/2024|1.22|0.89|722000000|681570000|101.13999938965|1
2024-11-23 12:25:31|00784|1174607|LZ|1.35B|1350000000|7.83|1127329|-31.5|23|2025-02-20|15/12/2024||0.1562||160780000|7.8299999237061|1|2024-11-06|15/09/2024|0.17|0.15|168590000|167510000|7.5599999427795|1
2024-11-23 12:25:40|00785|1163277|GOCO|267.47M|267470000.00000003|11.9|23157|-8.88|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
2024-11-23 12:25:48|00786|1168863|||||||22|2025-03-13|15/01/2025||0.0257||1570000000|4.1700000762939|1|2024-12-05|15/10/2024||-0.0381||1500000000|4.1700000762939|1
2024-11-23 12:26:01|00787|8107|SNV|8.16B|8160000000|57.62|1403291|92.52|47|2025-01-15|15/12/2024||1.13||564700000|57.619998931885|1|2024-10-16|15/09/2024|1.23|1.08|564050000|557640000|47.319999694824|1
2024-11-23 12:26:13|00788|15777|COLM|4.77B|4770000000|83.48|402814|11.47|46|2025-02-04|15/12/2024||1.87||1070000000|83.480003356934|1|2024-10-30|15/09/2024|1.56|1.36|931800000|941930000|76.120002746582|1
2024-11-23 12:26:25|00789|16781|NXST|5.27B|5270000000|169.75|302280|13.59|45|2025-02-26|15/12/2024||8.88||1530000000|169.75|1|2024-11-07|15/09/2024|5.27|5.41|1370000000|1370000000|183.25|1
2024-11-23 12:26:33|00790|1172383|TSPH|53.50M|53500000|0.23|63761|-74.21|17|2025-02-26|15/12/2024||-0.133||3520000|0.23000000417233|1|2024-11-25|15/09/2024||-0.2772||100000|0.23000000417233|1
2024-11-23 12:26:43|00791|17183|SIVBQ|355.65K|355650|0.006|37083|-40|46|2025-01-16|15/12/2024||3.68||1390000000|0.00600000005215|1|2024-11-18|15/09/2024||3.49||1390000000|0.00600000005215|1
2024-11-23 12:26:55|00792|20751|FRCB|1.12M|1120000|0.01|148949|-66.67|46|2025-01-10|15/12/2024||-1.48||751640000|0.00600000005215|1|2024-11-25|15/09/2024||-1.76||646380000|0.00600000005215|1
2024-11-23 12:27:03|00793|1159417|OTIS|40.43B|40430000000|101.2|2131924|19.14|23|2025-01-29|15/12/2024||0.9536||3660000000|101.19999694824|1|2024-10-30|15/09/2024|0.96|0.97|3550000000|3600000000|101.37000274658|1
2024-11-23 12:27:13|00794|1135949|CTVA|42.08B|42080000000|61.23|3140097|32.08|29|2025-01-29|15/12/2024||0.3234||4070000000|61.229999542236|1|2024-11-06|15/09/2024|-0.49|-0.29|2460000000|2710000000|61.75|1
2024-11-23 12:27:24|00795|943143|LBRDK|12.41B|12410000000|86.92|1240117|4.05|40|2025-02-27|15/12/2024||2.16||252550000|86.919998168945|1|2024-11-07|15/09/2024|0.99|2.11|262000000|243750000|101.40000152588|1
2024-11-23 12:27:33|00796|995924|INVH|20.82B|20820000000|33.88|3693490|1.53|34|2025-02-18|15/12/2024||0.1826||650680000|33.880001068115|1|2024-10-30|15/09/2024|0.15|0.17|660000000|647860000|33.209999084473|1
2024-11-23 12:27:41|00797|20790|||||||46|2025-02-19|15/12/2024||0.1582||761910000|127.45999908447|1|2024-11-06|15/09/2024|2.31|1.7|939900000|980410000|133.2200012207|1
2024-11-23 12:27:48|00798|39337|TRMB|17.66B|17660000000|72.32|1259995|65.57|46|2025-02-05|15/12/2024||0.8873||945150000|72.319999694824|1|2024-11-06|15/09/2024|0.7|0.62|875800000|862780000|61.619998931885|1
2024-11-23 12:27:57|00799|955846|TDOC|1.83B|1830000000|10.62|5652136|-37.71|39|2025-02-25|15/12/2024||-0.2265||639270000|10.619999885559|1|2024-10-30|15/09/2024|-0.19|-0.27|640500000|631180000|8.920000076294|1
2024-11-23 12:28:06|00800|24297|TDY|22.54B|22540000000|483.69|224684|22.32|46|2025-01-22|15/12/2024||5.24||1450000000|483.69000244141|1|2024-10-23|15/09/2024|5.1|4.97|1440000000|1420000000|443.48999023438|1
2024-11-23 12:28:23|00801|1142204|AMCR|15.11B|15110000000|10.49|8974845|13.04|30|2025-02-04|15/12/2024||0.162||3360000000|10.489999771118|1|2024-10-31|15/09/2024|0.16|0.17|3350000000|3430000000|11.060000419617|1
2024-11-23 12:28:33|00802|17124|SBNY|77.31M|77310000|1.24|94143|6100|46|2025-01-14|15/12/2024||5.02||784400000|1.2400000095367|1|2024-11-25|15/09/2024||4.79||757200000|1.2400000095367|1
2024-11-23 12:28:44|00803|101848|ALLY|11.53B|11530000000|37.85|4095700|39.67|43|2025-01-17|15/12/2024||0.5948||2020000000|37.849998474121|1|2024-10-18|15/09/2024|0.95|0.51|2100000000|2040000000|35.840000152588|1
2024-11-23 12:28:57|00804|39139|IEX|17.61B|17610000000|232.5|582774|17.87|46|2025-02-04|15/12/2024||2.03||863380000|232.5|1|2024-10-29|15/09/2024|1.9|1.89|798200000|793050000|204.83999633789|1
2024-11-23 12:29:08|00805|17251|SSNC|18.85B|18850000000|76.12|1328602|36.86|46|2025-02-05|15/12/2024||1.36||1470000000|76.120002746582|1|2024-10-24|15/09/2024|1.29|1.26|1470000000|1440000000|75.790000915527|1
2024-11-23 12:29:18|00806|29723|WAB|34.89B|34890000000|199.15|934899|71.22|46|2025-02-12|15/12/2024||1.74||2630000000|199.14999389648|1|2024-10-23|15/09/2024|2|1.89|2660000000|2670000000|189.71000671387|1
2024-11-23 12:29:24|00807|1061925|||||||29|2025-02-20|15/12/2024||0.6751||966580000|32.229999542236|1|2024-10-31|15/09/2024|0.7|0.67|964700000|953050000|32.419998168945|1
2024-11-23 12:29:34|00808|39171|CPT|13.31B|13310000000|122.9|1005752|39|46|2025-01-30|15/12/2024||0.4101||388530000|122.90000152588|1|2024-10-31|15/09/2024|-0.04|0.35|387230000|384030000|117.36000061035|1
2024-11-23 12:29:43|00809|20475|||||||46|2025-02-13|15/12/2024||2.77||695190000|332.91000366211|1|2024-10-30|15/09/2024|2.01|1.16|649700000|628180000|331.64001464844|1
2024-11-23 12:29:54|00810|13972|WOLF|1.08B|1080000000|8.44|12900409|-74.84|46|2025-01-29|15/12/2024||-1.01||214690000|8.4399995803833|1|2024-11-06|15/09/2024|-0.91|-1|194700000|200360000|12.869999885559|1
2024-11-23 12:30:00|00811|1073206|DAY|12.58B|12580000000|79.79|1451936|17.67|32|2025-02-05|15/12/2024||0.4544||455420000|79.790000915527|1|2024-10-30|15/09/2024|0.47|0.4296|440000000|428340000|65.319999694824|1
2024-11-23 12:30:11|00812|15579|BMRN|12.25B|12250000000|64.26|1746486|-27.32|46|2025-02-20|15/12/2024||0.5505||713490000|64.26000213623|1|2024-10-29|15/09/2024|0.91|0.53|746000000|703140000|70.129997253418|1
2024-11-23 12:30:19|00813|29737|EVRG|14.78B|14780000000|64.26|1778093|26.42|18|2025-02-21|15/12/2024||0.4832||971040000|64.26000213623|1|2024-11-07|15/09/2024|2.02|1.96|1810000000|2350000000|61.049999237061|1
2024-11-23 12:30:29|00814|1096067|ELAN|6.6B|6600000000|13.36|4465548|11.99|30|2025-02-19|15/12/2024||0.1549||1010000000|13.359999656677|1|2024-11-07|15/09/2024|0.13|0.12|1030000000|1040000000|12.859999656677|1
2024-11-23 12:31:08|00815|41250|||||||46|2025-02-07|15/12/2024||0.551||383960000|57.099998474121|1|2024-10-29|15/09/2024|0.51|0.54|397380000|377430000|57.479999542236|1
2024-11-23 12:31:18|00816|39241|FNF|16.95B|16950000000|61.94|985942|38.75|46|2025-02-19|15/12/2024||1.21||3320000000|61.939998626709|1|2024-11-06|15/09/2024|1.3|1.39|3600000000|3320000000|59.490001678467|1
2024-11-23 12:31:29|00817|15572|BLDR|20.54B|20540000000|178.52|1386327|33.74|46|2025-03-04|15/12/2024||2.16||3890000000|178.52000427246|1|2024-11-05|15/09/2024|3.07|2.96|4200000000|4440000000|172.42999267578|1
2024-11-23 12:31:41|00818|20580|JLL|12.49B|12490000000|263.27|295167|69.59|46|2025-03-04|15/12/2024||5.77||6590000000|263.26998901367|1|2024-11-06|15/09/2024|3.5|2.74|5870000000|5620000000|279.82000732422|1
2024-11-23 12:31:51|00819|19696|LDOS|22.08B|22080000000|165.51|1044451|55.67|45|2025-02-25|15/12/2024||2.25||4130000000|165.50999450684|1|2024-10-29|15/09/2024|2.93|2.01|4190000000|4070000000|169.72999572754|1
2024-11-23 12:32:00|00820|1075224|EQH|14.92B|14920000000|47.62|2236552|63.31|32|2025-02-05|15/12/2024||1.65||3900000000|47.619998931885|1|2024-11-04|15/09/2024|1.53|1.53|3080000000|3780000000|45.130001068115|1
2024-11-23 12:32:15|00821|39190|BG|12.24B|12240000000|87.65|1733710|-19.98|47|2025-02-05|15/12/2024||2.28||13800000000|87.650001525879|1|2024-10-30|15/09/2024|2.29|2.14|12910000000|13340000000|87.839996337891|1
2024-11-23 12:32:27|00822|20330|MPW|2.59B|2590000000|4.31|11946619|-5.27|46|2025-02-20|15/12/2024||0.0197||243820000|4.3099999427795|1|2024-11-07|15/09/2024|-1.34|0.06|255830000|254200000|4.5900001525879|1
2024-11-23 12:32:37|00823|24321|TRGP|45.21B|45210000000|207.31|1692289|137.69|46|2025-02-20|15/12/2024||1.88||4300000000|207.30999755859|1|2024-11-05|15/09/2024|1.56|1.56|3850000000|4310000000|169.19999694824|1
2024-11-23 12:32:48|00824|20844|ATO|23.32B|23320000000|150.05|812178|32.73|46|2025-02-11|15/12/2024||2.19||1696000000|150.05000305176|1|2024-11-06|15/09/2024|0.86|0.8025|618020000|878390000|137.97999572754|1
2024-11-23 12:32:57|00825|13569|||||||46|2025-02-20|15/12/2024||4.81||1500000000|186.05000305176|1|2024-10-29|15/09/2024|2.91|3.11|887670000|1070000000|205.0299987793|1
2024-11-23 12:33:08|00826|23064|QIA|9.51B|9510000000|42.78|1203551|5.16|42|2025-02-11|15/12/2024||0.6023||520810000|42.779998779297|1|2024-11-07|15/09/2024|0.57|0.5433|501870000|491200000|43.869998931885|1
2024-11-23 12:33:18|00827|20301|NLY|11.1B|11100000000|19.81|5775873|11.86|46|2025-02-05|15/12/2024||0.6692||418030000|||2024-10-23|15/09/2024|0.66|0.67|120140000|464130000||
2024-11-23 12:33:31|00828|940831|FWONK|20.74B|20740000000|84.17|1036312|28.83|42|2025-02-26|15/12/2024||0.435||1390000000|84.169998168945|1|2024-11-07|15/09/2024|0.482|0.4806|911000000|930710000|82.860000610352|1
2024-11-23 12:33:41|00829|958243|RUN|2.36B|2360000000|10.51|8805738|-7.89|39|2025-02-19|15/12/2024||-0.2909||552720000|10.510000228882|1|2024-11-07|15/09/2024|-0.37|-0.09|537170000|565600000|11.89999961853|1
2024-11-23 12:33:49|00830|20476|||||||33|2024-11-25|15/09/2024||0.59||401000000|5.2300000190735|1|2024-08-01|15/06/2024||0.57||393080000|5.2300000190735|1
2024-11-23 12:34:00|00831|16037|EWBC|15.26B|15260000000|110.08|783480|80.52|46|2025-01-23|15/12/2024||2.11||657330000|110.08000183105|1|2024-10-22|15/09/2024|2.14|2.06|657000000|642200000|89.080001831055|1
2024-11-23 12:34:08|00832|942360|AMH|15.85B|15850000000|37.66|2097156|4.73|42|2025-02-20|15/12/2024||0.1624||442770000|37.659999847412|1|2024-10-29|15/09/2024|0.2|0.15|445060000|443810000|38.240001678467|1
2024-11-23 12:34:18|00833|21027|HUBB|24.73B|24730000000|460.81|403096|53.74|46|2025-02-04|15/12/2024||4.01||1400000000|460.80999755859|1|2024-10-29|15/09/2024|4.49|4.46|1440000000|1480000000|449.67001342773|1
2024-11-23 12:34:31|00834|39220|WRB|23.73B|23730000000|62.27|1789512|33.77|46|2025-01-23|15/12/2024||0.9879||2980000000|62.270000457764|1|2024-10-21|15/09/2024|0.91|0.92|3400000000|2930000000|61.259998321533|1
2024-11-23 12:34:39|00835|21198|CUBE|11.12B|11120000000|48.91|1322253|26.91|46|2025-02-20|15/12/2024||0.4557||265800000|48.909999847412|1|2024-10-31|15/09/2024|0.44|0.45|270890000|267490000|48.270000457764|1
2024-11-23 12:34:48|00836|39258|||||||46|2025-02-17|15/12/2024||1.07||1080000000|87.23999786377|1|2024-10-30|15/09/2024|0.79|0.77|1010000000|1020000000|76.459999084473|1
2024-11-23 12:34:56|00837|9235|||||||46|2025-02-13|15/12/2024||2.8||3090000000|319.26998901367|1|2024-10-24|15/09/2024|3.64|3.67|3420000000|3380000000|282.63000488281|1
2024-11-23 12:35:04|00838|39140|||||||46|2025-02-11|15/12/2024||2.48||5490000000|97.889999389648|1|2024-10-24|15/09/2024|2.89|2.61|5600000000|5550000000|104.95999908447|1
2024-11-23 12:35:14|00839|42582|GLPI|14.38B|14380000000|50.92|1244195|13.66|45|2025-02-20|15/12/2024||0.7264||391730000|50.919998168945|1|2024-10-24|15/09/2024|0.95|0.74|385300000|384850000|50.919998168945|1
2024-11-23 12:35:24|00840|6447|IAC|4.18B|4179999999.9999995|48.47|544035|0.06|46|2025-02-18|15/12/2024||0.1629||936660000|48.470001220703|1|2024-11-11|15/09/2024|-2.93|-0.28|938700000|922620000|53.459999084473|1
2024-11-23 12:35:30|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
2024-11-23 12:35:38|00842|29655|GWRE|16.94B|16940000000.000002|202.82|865849|108.83|46|2025-03-05|15/01/2025||0.5||279390000|202.82000732422|1|2024-12-05|15/10/2024||0.2976||254000000|202.82000732422|1
2024-11-23 12:35:48|00843|13961|WTRG|10.86B|10860000000|39.53|1417805|13.07|46|2025-02-19|15/12/2024||0.6661||604750000|39.529998779297|1|2024-11-04|15/09/2024|0.25|0.24|435260000|416950000|38.240001678467|1
2024-11-23 12:35:58|00844|39165|LII|23.43B|23430000000|657.69|236410|59.96|47|2025-02-04|15/12/2024||4.13||1220000000|||2024-10-23|15/09/2024|6.68|6.01|1500000000|1420000000||
2024-11-23 12:36:07|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
2024-11-23 12:36:20|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
2024-11-23 12:36:30|00847|7972|CLF|6.15B|6150000000|12.46|13746331|-26.05|46|2025-02-07|15/12/2024||-0.4117||4590000000|12.460000038147|1|2024-11-04|15/09/2024|-0.33|-0.3|4570000000|4740000000|13.270000457764|1
2024-11-23 12:36:36|00848|994014|||||||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
2024-11-23 12:36:45|00849|1123969|TW|32.1B|32100000000|135.99|794130|42.97|29|2025-01-30|15/12/2024||0.7466||463850000|||2024-10-30|15/09/2024|0.75|0.75|448900000|448150000||
2024-11-23 12:36:56|00850|20803|CLVT|3.73B|3730000000|5.25|4699756|-27.69|46|2025-02-26|15/12/2024||0.2136||691340000|5.25|1|2024-11-06|15/09/2024|0.19|0.19|622200000|640490000|6.5900001525879|1
2024-11-23 12:37:07|00851|24357|WSO|20.78B|20780000000|554.79|219243|41.38|46|2025-02-12|15/12/2024||2.18||1660000000|554.78997802734|1|2024-10-23|15/09/2024|4.22|4.72|2160000000|2240000000|484.76998901367|1
2024-11-23 12:37:21|00852|39217|AFG|12.29B|12290000000|146.47|318257|33.93|46|2025-01-29|15/12/2024||3.19||1800000000|146.4700012207|1|2024-11-05|15/09/2024|2.31|2.47|2060000000|1800000000|126.80999755859|1
2024-11-23 12:37:30|00853|254|AA|11.75B|11750000000|45.47|5142854|72.37|34|2025-01-15|15/12/2024||0.8017||3220000000|45.470001220703|1|2024-10-16|15/09/2024|0.57|0.28|2900000000|2970000000|41.299999237061|1
2024-11-23 12:37:40|00854|41235|REXR|9.68B|9680000000|42.08|1763995|-11.52|46|2025-02-05|15/12/2024||0.2696||243090000|42.080001831055|1|2024-10-16|15/09/2024|0.3|0.28|241840000|235810000|47.75|1
2024-11-23 12:37:49|00855|20451|||||||46|2025-01-22|15/12/2024||0.3376||1880000000|57.619998931885|1|2024-10-23|15/09/2024|0.34|0.32|1880000000|1910000000|52.790000915527|1
2024-11-23 12:37:59|00856|39189|DOX|9.78B|9780000000|85.67|620365|2.32|46|2025-02-11|15/12/2024||1.7||1280000000|85.669998168945|1|2024-11-12|15/09/2024|1.7|1.7|1260000000|1260000000|92.860000610352|1
2024-11-23 12:38:09|00857|39169|ACM|15.41B|15410000000|116.31|830969|32.97|46|2025-02-10|15/12/2024||1.11||1790000000|116.30999755859|1|2024-11-18|15/09/2024|1.27|1.24|1810000000|1860000000|106.93000030518|1
2024-11-23 12:38:25|00858|6446|CIEN|10.13B|10130000000|70.13|1972343|53.37|46|2025-03-06|15/01/2025||0.495||1000000000|70.129997253418|1|2024-12-12|15/10/2024||0.6486||1100000000|70.129997253418|1
2024-11-23 12:38:36|00859|39146|UGI|6.12B|6120000000|28.5|2034706|29.19|46|2025-01-29|15/12/2024||1.26||2669000000|28.5|1|2024-11-21|15/09/2024|-1.27|-0.25|1240000000|1650000000|24.309999465942|1
2024-11-23 12:38:44|00860|1011774|VST|55.09B|55090000000|161.92|7378619|365.15|32|2025-02-26|15/12/2024||1.39||3920000000|161.91999816895|1|2024-11-07|15/09/2024|1.24|1.2|6290000000|4680000000|126.08999633789|1
2024-11-23 12:38:54|00861|39289|OC|17.39B|17390000000|202.77|720269|53.33|47|2025-02-12|15/12/2024||2.9||2790000000|202.77000427246|1|2024-11-06|15/09/2024|4.38|4.05|3000000000|3040000000|182.55999755859|1
2024-11-23 12:39:05|00862|32537|CG|19.19B|19190000000|53.65|2509038|65.64|47|2025-02-05|15/12/2024||1.04||1100000000|53.650001525879|1|2024-11-07|15/09/2024|0.95|0.8842|895000000|909240000|54.229999542236|1
2024-11-23 12:39:17|00863|39302|ST|4.77B|4770000000|31.89|1227077|0.28|46|2025-02-04|15/12/2024||0.7444||883910000|31.889999389648|1|2024-11-04|15/09/2024|0.86|0.86|982800000|983930000|34.479999542236|1
2024-11-23 12:39:28|00864|8266|FHN|11.1B|11100000000|20.93|6450064|72.26|47|2025-01-17|15/12/2024||0.3834||818960000|20.930000305176|1|2024-10-16|15/09/2024|0.42|0.37|828000000|821370000|16.709999084473|1
2024-11-23 12:39:33|00865|41195|||||||46|2025-01-31|15/12/2024||1.29||2600000000|||2024-11-19|15/09/2024|2.27|2.06|3170000000|3130000000||
2024-11-23 12:39:44|00866|8202|ITT|12.91B|12910000000|158.38|364736|45.57|47|2025-02-06|15/12/2024||1.48||932560000|158.38000488281|1|2024-10-29|15/09/2024|1.46|1.43|885200000|883220000|144.53999328613|1
2024-11-23 12:39:53|00867|976456|LSXMK|6.56B|6560000000|22.29|1970409|-16.58|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
2024-11-23 12:40:00|00868|1173555|OGN|3.94B|3940000000|15.28|2300679|35.94|18|2025-02-13|15/12/2024||0.9357||1590000000|15.279999732971|1|2024-10-31|15/09/2024|0.87|0.9|1580000000|1560000000|17.930000305176|1
2024-11-23 12:40:14|00869|48388|ARMK|10.78B|10780000000|40.86|2036979|45.25|45|2025-02-11|15/12/2024||0.4795||4620000000|40.860000610352|1|2024-11-11|15/09/2024|0.54|0.525|4490000000|4460000000|39.110000610352|1
2024-11-23 12:40:24|00870|16200|GNTX|6.91B|6910000000|30.4|1554045|-2.12|46|2025-01-24|15/12/2024||0.4869||607030000|30.39999961853|1|2024-10-25|15/09/2024|0.53|0.48|608500000|597360000|29.659999847412|1
2024-11-23 12:40:37|00871|32374|UTHR|16.65B|16649999999.999998|372.89|355840|61.79|46|2025-02-19|15/12/2024||6.68||740050000|372.89001464844|1|2024-10-30|15/09/2024|6.39|6.53|748900000|722950000|352.79998779297|1
2024-11-23 12:40:43|00872|39170|||||||46|2025-02-06|15/12/2024||2.77||7040000000|119.26000213623|1|2024-10-31|15/09/2024|2.38|2.22|6820000000|6730000000|135.80000305176|1
2024-11-23 12:40:53|00873|20979|ATR|11.41B|11410000000|171.51|277307|33.4|46|2025-02-13|15/12/2024||1.31||883520000|171.50999450684|1|2024-10-24|15/09/2024|1.49|1.42|909290000|924950000|167.64999389648|1
2024-11-23 12:40:59|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
2024-11-23 12:41:12|00875|39283|KRC|4.84B|4840000000|40.65|1100972|34.11|46|2025-02-10|15/12/2024||0.3186||275880000|40.650001525879|1|2024-10-28|15/09/2024|0.44|0.36|289900000|275860000|41.419998168945|1
2024-11-23 12:41:22|00876|15358|AGNC|8.63B|8630000000|9.74|18007736|10.81|46|2025-01-29|15/12/2024||0.4267||813860000|9.7399997711182|1|2024-10-21|15/09/2024|0.63|0.51|376000000|707770000|10.60000038147|1
2024-11-23 12:41:36|00877|39257|NNN|8.19B|8189999999.999999|43.66|1110420|10.59|46|2025-02-06|15/12/2024||0.4916||215980000|43.659999847412|1|2024-10-31|15/09/2024|0.53|0.4876|218160000|214600000|45.979999542236|1
2024-11-23 12:41:46|00878|1168293|AIRC|5.67B|5670000000|39.08|4356899|29.62|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
2024-11-23 12:41:57|00879|16417|JAZZ|7.66B|7660000000|126.67|695518|4.07|46|2025-03-04|15/12/2024||5.84||1060000000|126.66999816895|1|2024-11-06|15/09/2024|6.61|5.5|1060000000|1040000000|111.43000030518|1
2024-11-23 12:42:06|00880|1010884|JHG|7.13B|7130000000|45.17|894894|75.49|34|2025-01-30|15/12/2024||0.9458||670140000|45.169998168945|1|2024-10-31|15/09/2024|0.91|0.79|624800000|599490000|41.169998168945|1
2024-11-23 12:42:17|00881|32506|DKS|17.11B|17110000000|210.16|940553|72.56|47|2025-03-11|15/01/2025||3.54||3740000000|210.16000366211|1|2024-11-26|15/10/2024||2.67||3030000000|210.16000366211|1
2024-11-23 12:42:27|00882|8130|NYT|8.88B|8880000000|54.16|994678|18.88|47|2025-02-05|15/12/2024||0.7414||723720000|54.159999847412|1|2024-11-04|15/09/2024|0.45|0.41|640200000|641000000|56.830001831055|1
2024-11-23 12:42:37|00883|15668|CBSH|9.45B|9450000000|73.7|597455|55.36|46|2025-01-16|15/12/2024||0.9686||416950000|73.699996948242|1|2024-10-17|15/09/2024|1.07|1.01|421400000|419720000|61.659999847412|1
2024-11-23 12:42:48|00884|20189|FR|7.31B|7310000000|53.75|1208426|17.95|46|2025-02-05|15/12/2024||0.3473||164600000|53.75|1|2024-10-16|15/09/2024|0.75|0.38|167650000|164010000|55.159999847412|1
2024-11-23 12:42:58|00885|39274|FAF|6.97B|6970000000|67.64|703061|16.78|46|2025-02-12|15/12/2024||1.08||1650000000|67.639999389648|1|2024-10-23|15/09/2024|1.34|1.1|1410000000|1670000000|64.180000305176|1
2024-11-23 12:43:04|00886|979017|USFD|16.17B|16170000000.000002|69.43|1808087|62.14|35|2025-02-18|15/12/2024||0.7966||9470000000|69.430000305176|1|2024-11-07|15/09/2024|0.85|0.83|9700000000|9720000000|65.800003051758|1
2024-11-23 12:43:42|00887|13090|OSK|7.27B|7270000000|111.81|552373|16.12|47|2025-02-04|15/12/2024||2.22||2410000000|111.80999755859|1|2024-10-30|15/09/2024|2.93|2.92|2740000000|2670000000|107.83000183105|1
2024-11-23 12:43:52|00888|1058014|COLD|6.56B|6560000000|23.09|1829225|-17.06|32|2025-02-20|15/12/2024||0.1002||686360000|23.090000152588|1|2024-11-07|15/09/2024|-0.01|0.0992|674170000|663870000|25.260000228882|1
2024-11-23 12:44:03|00889|20214|RGA|15.19B|15190000000|230.7|309794|42.85|46|2025-01-30|15/12/2024||5.24||5450000000|230.69999694824|1|2024-10-31|15/09/2024|6.13|5.3|5650000000|5290000000|214.91999816895|1
2024-11-23 12:44:21|00890|20664|SF|11.9B|11900000000|116.22|502239|88.09|46|2025-01-22|15/12/2024||1.97||1290000000|116.2200012207|1|2024-10-23|15/09/2024|1.5|1.61|1200000000|1200000000|100.51000213623|1
2024-11-23 12:44:32|00891|16937|PNFP|9.66B|9660000000|126.18|518312|78.35|46|2025-01-21|15/12/2024||1.78||471050000|126.18000030518|1|2024-10-15|15/09/2024|1.86|1.78|466750000|458780000|99.309997558594|1
2024-11-23 12:44:42|00892|16499|LFUS|6.05B|6050000000|243.82|104981|3.33|46|2025-02-04|15/12/2024||2.36||523300000|243.82000732422|1|2024-10-29|15/09/2024|2.71|2.09|567000000|557380000|254.66999816895|1
2024-11-23 12:44:51|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
2024-11-23 12:45:02|00894|29656|HTA|523.02M|523020000|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
2024-11-23 12:45:13|00895|20191|HII|7.78B|7780000000|198.95|439235|-16.44|46|2025-02-06|15/12/2024||3.23||3050000000|198.94999694824|1|2024-10-31|15/09/2024|2.56|3.85|2750000000|2870000000|250.49000549316|1
2024-11-23 12:45:24|00896|15649|CASY|15.88B|15880000000|427.88|231192|50.34|46|2025-03-17|15/01/2025||2.61||3830000000|427.88000488281|1|2024-12-09|15/10/2024||4.3||4060000000|427.88000488281|1
2024-11-23 12:45:35|00897|20479|CFR|9.13B|9130000000|142.32|474005|44.27|46|2025-01-23|15/12/2024||2.14||529280000|142.32000732422|1|2024-10-31|15/09/2024|2.24|2.17|518040000|517250000|130.4700012207|1
2024-11-23 12:45:44|00898|41215|VOYA|7.86B|7860000000|81.68|806913|15.32|46|2025-02-11|15/12/2024||2.11||1880000000|81.680000305176|1|2024-11-04|15/09/2024|1.9|2.03|1960000000|1870000000|79.970001220703|1
2024-11-23 12:45:52|00899|1167588|CNXC|2.83B|2830000000|43.72|786108|-52.88|21|2025-01-15|15/11/2024||3.08||2440000000|43.720001220703|1|2024-09-25|15/08/2024|2.87|2.93|2390000000|2380000000|63.840000152588|1
2024-11-23 12:46:04|00900|48377|BRX|9.01B|9010000000|29.83|2089075|39.39|12|2025-02-10|15/12/2024||0.2226||327230000|29.829999923706|1|2024-10-28|15/09/2024|0.32|0.22|319990000|320220000|27.469999313354|1
2024-11-23 12:46:22|00901|20383|STWD|6.72B|6720000000|19.92|2653498|-0.05|46|2025-02-21|15/12/2024||0.4712||472030000|19.920000076294|1|2024-11-06|15/09/2024|0.48|0.47|479540000|488630000|19.670000076294|1
2024-11-23 12:46:30|00902|39242|ORI|9.72B|9720000000|38.6|1131313|34.26|46|2025-01-23|15/12/2024||0.7311||2060000000|38.599998474121|1|2024-10-24|15/09/2024|0.71|0.73|2340000000|2070000000|35.790000915527|1
2024-11-23 12:46:40|00903|8185|X|8.79B|8790000000|39.03|6443534|12.48|43|2025-01-30|15/12/2024||0.2747||3760000000|39.029998779297|1|2024-10-31|15/09/2024|0.56|0.41|3850000000|3770000000|39.529998779297|1
2024-11-23 12:46:51|00904|20459|PB|8.03B|8029999999.999999|84.3|548270|43.53|46|2025-01-22|15/12/2024||1.34||303890000|84.300003051758|1|2024-10-23|15/09/2024|1.34|1.31|302790000|301560000|72.580001831055|1
2024-11-23 12:47:02|00905|13992|RGLD|9.8B|9800000000|148.99|324446|28.11|46|2025-02-12|15/12/2024||1.52||206010000|148.99000549316|1|2024-11-06|15/09/2024|1.46|1.32|193800000|184840000|148.24000549316|1
2024-11-23 12:47:13|00906|958233|LITE|6.12B|6120000000|89.09|1706224|104.52|38|2025-02-06|15/12/2024||0.349||388860000|89.089996337891|1|2024-11-07|15/09/2024|0.18|0.12|336900000|325040000|71.970001220703|1
2024-11-23 12:47:21|00907|1152333|NVST|3.7B|3700000000|21.48|2169417|-10.43|27|2025-02-05|15/12/2024||0.2331||647690000|21.479999542236|1|2024-10-30|15/09/2024|0.12|0.09|601000000|590360000|18.790000915527|1
2024-11-23 12:47:31|00908|39180|OGE|8.81B|8810000000|43.81|1031204|25.53|46|2025-02-20|15/12/2024||0.4743||670330000|43.810001373291|1|2024-11-05|15/09/2024|1.09|1.14|965400000|1050000000|39.840000152588|1
2024-11-23 12:47:42|00909|29707|||||||46|2025-02-19|15/12/2024||1.6||1240000000|94.069999694824|1|2024-11-06|15/09/2024|1.8|1.59|1310000000|1260000000|79.290000915527|1
2024-11-23 12:47:53|00910|39186|HUN|3.41B|3410000000|19.73|1906353|-20.89|46|2025-02-18|15/12/2024||-0.0839||1450000000|19.729999542236|1|2024-11-04|15/09/2024|0.1|0.1|1540000000|1550000000|21.819999694824|1
2024-11-23 12:48:03|00911|17148|SEIC|10.42B|10420000000|80.82|608400|40.05|46|2025-01-22|15/12/2024||1.15||545320000|80.819999694824|1|2024-10-23|15/09/2024|1.19|1.07|537400000|532860000|71.120002746582|1
2024-11-23 12:48:13|00912|17585|WWD|10.5B|10500000000|176.05|418499|33.21|46|2025-02-03|15/12/2024||1.23||791500000|176.05000305176|1|2024-11-25|15/09/2024||1.26||810570000|176.05000305176|1
2024-11-23 12:48:24|00913|17440|UHAL|12.53B|12530000000|70.91|107185|28.6|46|2025-02-05|15/12/2024||0.505||1350000000|70.910003662109|1|2024-11-06|15/09/2024|0.96|1.37|1660000000|1690000000|76.330001831055|1
2024-11-23 12:48:32|00914|39245|OHI|11.13B|11130000000|40.11|1658513|26.29|46|2025-01-30|15/12/2024||0.4148||223540000|40.110000610352|1|2024-10-30|15/09/2024|0.42|0.39|276030000|215790000|41.880001068115|1
2024-11-23 12:48:39|00915|20749|EXP|10.54B|10540000000|314.35|273995|76.21|46|2025-01-23|15/12/2024||3.99||578910000|314.35000610352|1|2024-10-29|15/09/2024|4.31|4.68|623600000|653260000|289.04000854492|1
2024-11-23 12:48:50|00916|20565|CACI|10.5B|10500000000|468.78|155168|44.94|46|2025-01-22|15/12/2024||5.2||2000000000|468.7799987793|1|2024-10-23|15/09/2024|5.93|5.04|2100000000|1920000000|523.40997314453|1
2024-11-23 12:49:00|00917|39324|BPOP|7.06B|7060000000|98.96|516436|37.08|46|2025-01-23|15/12/2024||2.06||764160000|98.959999084473|1|2024-10-23|15/09/2024|2.16|2.31|736550000|768060000|99.930000305176|1
2024-11-23 12:49:13|00918|39240|INGR|9.54B|9540000000|146.47|388137|40.5|46|2025-02-11|15/12/2024||2.53||1820000000|146.4700012207|1|2024-11-05|15/09/2024|3.05|2.6|1870000000|1940000000|134.03999328613|1
2024-11-23 12:49:25|00919|21040|PRI|10.07B|10070000000|301.73|133606|43.35|46|2025-02-18|15/12/2024||4.89||762040000|301.73001098633|1|2024-11-06|15/09/2024|5.68|4.81|774130000|745250000|276.76000976562|1
2024-11-23 12:49:36|00920|29665|POST|6.77B|6770000000|115.8|480092|33.76|46|2025-01-30|15/12/2024||1.58||2010000000|115.80000305176|1|2024-11-14|15/09/2024|1.53|1.21|2010000000|1960000000|109.4700012207|1
2024-11-23 12:49:47|00921|989528|VVV|4.97B|4970000000|38.57|1148441|10.52|34|2025-02-11|15/12/2024||0.2949||401960000|38.569999694824|1|2024-11-19|15/09/2024|0.46|0.42|435500000|432630000|42.330001831055|1
2024-11-23 12:49:56|00922|39177|DEI|3.88B|3880000000|19.32|1536627|69.47|46|2025-02-11|15/12/2024||-0.0525||241720000|19.319999694824|1|2024-11-04|15/09/2024|0.03|-0.01|250750000|242750000|17.520000457764|1
2024-11-23 12:50:04|00923|1075387|NVT|12.91B|12910000000|78.34|1767751|44.25|33|2025-02-11|15/12/2024||0.6694||808180000|78.339996337891|1|2024-11-01|15/09/2024|0.84|0.81|939000000|937370000|74.569999694824|1
2024-11-23 12:50:15|00924|48391|OMF|6.76B|6760000000|56.6|1143145|46.82|45|2025-02-05|15/12/2024||1.2||1170000000|56.599998474121|1|2024-10-30|15/09/2024|1.26|1.14|1160000000|1130000000|47.479999542236|1
2024-11-23 12:50:24|00925|16321|IBKR|80.99B|80990000000|191.62|969520|137.59|46|2025-01-21|15/12/2024||1.72||1280000000|191.61999511719|1|2024-10-15|15/09/2024|1.75|1.81|1370000000|1340000000|151.30000305176|1
2024-11-23 12:50:35|00926|16855|OZK|5.6B|5600000000|49.33|1230539|19.15|46|2025-01-16|15/12/2024||1.45||406740000|49.330001831055|1|2024-10-17|15/09/2024|1.55|1.53|423000000|423740000|45.659999847412|1
2024-11-23 12:50:46|00927|20882|MDU|4.07B|4070000000.0000005|19.94|2652761|89.33|47|2025-02-11|15/12/2024||0.3006||789620000|19.940000534058|1|2024-11-07|15/09/2024|0.32|0.35|1050000000|1030000000|16.950000762939|1
2024-11-23 12:50:57|00928|20726|SON|5B|5000000000|50.92|685544|-7.99|46|2025-02-13|15/12/2024||1.19||1590000000|50.919998168945|1|2024-10-31|15/09/2024|1.49|1.47|1680000000|1710000000|52.470001220703|1
2024-11-23 12:51:06|00929|39133|ENOV|2.61B|2610000000|46.67|643887|-8.1|46|2025-02-20|15/12/2024||0.962||564530000|46.669998168945|1|2024-11-06|15/09/2024|0.73|0.6159|505220000|504440000|43.310001373291|1
2024-11-23 12:51:16|00930|20572|CUZ|5.02B|5020000000|31.72|1114659|59.8|46|2025-02-05|15/12/2024||0.064||212060000|31.719999313354|1|2024-10-24|15/09/2024|0.07|0.04|209210000|212540000|31.25|1
2024-11-23 12:51:28|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
2024-11-23 12:51:38|00932|20632|EVR|12.39B|12390000000|311.35|310255|113.74|46|2025-01-29|15/12/2024||3.02||887230000|311.35000610352|1|2024-10-23|15/09/2024|2.04|1.98|734200000|706520000|275.60998535156|1
2024-11-23 12:51:48|00933|39244|FLG|4.86B|4860000000|11.7|6203042|-57.28|46|2025-01-29|15/12/2024||-0.5285||575780000|11.699999809265|1|2024-10-25|15/09/2024|-0.69|-0.41|623000000|611930000|11.5|1
2024-11-23 12:51:59|00934|41242|SRC|5.99B|5990000000|42.32|2902213|4.31|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
2024-11-23 12:52:13|00935|39293|MAN|2.93B|2930000000|62.48|530140|-17.89|46|2025-02-04|15/12/2024||1.01||4550000000|62.479999542236|1|2024-10-17|15/09/2024|1.29|1.29|4530000000|4490000000|74.300003051758|1
2024-11-23 12:52:25|00936|20812|DLB|7.69B|7690000000|80.55|407078|-7.06|46|2025-01-30|15/12/2024||0.84||337940000|80.550003051758|1|2024-11-19|15/09/2024|0.81|0.45|305000000|307940000|71.349998474121|1
2024-11-23 12:52:34|00937|16859|PACW|2.86B|2860000000|7.54|4703408|-7.03|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
2024-11-23 12:52:44|00938|8089|SLM|5.76B|5760000000|27.13|1655973|88.93|46|2025-01-22|15/12/2024||0.5609||404240000|27.129999160767|1|2024-10-23|15/09/2024|-0.23|0.07|383000000|391710000|23.030000686646|1
2024-11-23 12:52:53|00939|101886|ESI|7.03B|7030000000|29.04|1307653|41.59|42|2025-02-25|15/12/2024||0.3525||602730000|29.040000915527|1|2024-10-28|15/09/2024|0.39|0.38|645000000|626520000|26.969999313354|1
2024-11-23 12:53:01|00940|15321|ACHC|3.55B|3550000000|38.23|1577524|-47.62|46|2025-02-27|15/12/2024||0.7179||779980000|38.229999542236|1|2024-10-30|15/09/2024|0.91|0.9|815600000|819390000|51.599998474121|1
2024-11-23 12:53:12|00941|7865|AN|6.84B|6840000000|172.46|445329|29.28|46|2025-02-13|15/12/2024||4.28||6690000000|172.46000671387|1|2024-10-25|15/09/2024|4.02|4.44|6590000000|6770000000|163.19999694824|1
2024-11-23 12:53:19|00942|1162794|||||||24|2025-01-14|15/11/2024||0.6577||18790000000|19.370000839233|1|2024-10-15|15/08/2024|0.51|0.48|18600000000|18470000000|18.260000228882|1
2024-11-23 12:53:28|00943|21174|||||||46|2025-02-27|15/12/2024||1.21||3320000000|142.14999389648|1|2024-10-31|15/09/2024|1.63|1.23|3250000000|3430000000|120|1
2024-11-23 12:53:39|00944|7860|ASH|3.72B|3720000000|79.05|431599|1.26|46|2025-02-04|15/12/2024||0.7074||436270000|79.050003051758|1|2024-11-06|15/09/2024|1.26|1.28|522000000|524070000|84.980003356934|1
2024-11-23 12:53:51|00945|29718|VMI|6.85B|6850000000|342.09|114280|62.71|46|2025-02-19|15/12/2024||3.7||1020000000|342.08999633789|1|2024-10-22|15/09/2024|4.12|4|1000000000|1020000000|301.91000366211|1
2024-11-23 12:53:59|00946|24313|WBS|10.59B|10590000000|61.76|1281028|43.26|46|2025-01-23|15/12/2024||1.34||683670000|61.759998321533|1|2024-10-17|15/09/2024|1.34|1.34|647600000|677720000|48.619998931885|1
2024-11-23 12:54:12|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
2024-11-23 12:54:22|00948|20590|||||||46|2025-01-30|15/12/2024||1.49||620640000|64.230003356934|1|2024-11-06|15/09/2024|0.77|0.79|372070000|570790000|60.529998779297|1
2024-11-23 12:54:33|00949|20743|CW|14.07B|14070000000|370.82|269328|73.25|46|2025-02-19|15/12/2024||3.1||784370000|370.82000732422|1|2024-10-30|15/09/2024|2.97|2.7|799000000|757130000|353.98999023438|1
2024-11-23 12:54:43|00950|39290|RYN|4.69B|4690000000|31.05|636801|0.47|46|2025-01-29|15/12/2024||0.1959||221230000|31.049999237061|1|2024-11-06|15/09/2024|0.12|0.13|195000000|211210000|31.680000305176|1
2024-11-23 12:54:54|00951|8319|MTG|6.46B|6460000000|25.5|1497215|45.16|47|2025-01-29|15/12/2024||0.6714||305350000|25.5|1|2024-11-04|15/09/2024|0.77|0.66|306650000|305970000|23.559999465942|1
2024-11-23 12:55:06|00952|20853|CLH|13.61B|13610000000|252.5|265066|53|46|2025-02-26|15/12/2024||1.36||1460000000|252.5|1|2024-10-30|15/09/2024|2.12|2.18|1530000000|1510000000|263.39001464844|1
2024-11-23 12:55:21|00953|21120|IDA|6.33B|6330000000|118.91|325611|22.57|46|2025-02-13|15/12/2024||0.6351||292540000|118.91000366211|1|2024-10-31|15/09/2024|2.12|2.19|628320000|626820000|102.16000366211|1
2024-11-23 12:55:31|00954|48373|||||||44|2025-03-27|15/01/2025||2.06||1800000000|124.19999694824|1|2024-12-05|15/10/2024||2.17||1940000000|124.19999694824|1
2024-11-23 12:55:39|00955|20976|AL|5.64B|5640000000|50.64|678794|32.22|46|2025-02-13|15/12/2024||0.7818||707520000|50.639999389648|1|2024-11-07|15/09/2024|1.25|0.79|690200000|681480000|47.310001373291|1
2024-11-23 12:55:48|00956|1130931|FSLY|1.11B|1110000000|7.89|2602390|-55.62|28|2025-02-12|15/12/2024||-0.0034||138230000|7.8899998664856|1|2024-11-06|15/09/2024|0.02|-0.06|137210000|131860000|7.6700000762939|1
2024-11-23 12:56:00|00957|17579|WTFC|9.11B|9110000000|137.08|379860|63.21|46|2025-01-15|15/12/2024||2.49||642020000|137.08000183105|1|2024-10-21|15/09/2024|2.47|2.49|615730000|623450000|115.37000274658|1
2024-11-23 12:56:13|00958|21119|HXL|4.96B|4960000000|61.19|755678|-8.98|46|2025-01-22|15/12/2024||0.513||484980000|61.189998626709|1|2024-10-21|15/09/2024|0.47|0.46|457000000|458180000|62.720001220703|1
2024-11-23 12:56:22|00959|21155|||||||47|2025-01-27|15/12/2024||1.29||578570000|184.36000061035|1|2024-10-28|15/09/2024|1.38|1.24|597000000|570980000|149.05999755859|1
2024-11-23 12:56:31|00960|41323|||||||46|2025-02-11|15/12/2024||0.2905||243490000|22.840000152588|1|2024-11-05|15/09/2024|0.34|0.25|248140000|232850000|20.010000228882|1
2024-11-23 12:56:40|00961|16070|FCNCA|32.53B|32530000000|2353.08|92387|65.78|43|2025-01-23|15/12/2024||39.27||2270000000|2353.080078125|1|2024-10-24|15/09/2024|45.87|47.1|2270000000|2310000000|2082.6000976562|1
2024-11-23 12:56:50|00962|39282|HFC|7.97B|7970000000|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
2024-11-23 12:56:58|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
2024-11-23 12:57:07|00964|39288|FLO|4.72B|4720000000|22.43|1079478|5.4|46|2025-02-06|15/12/2024||0.2113||1130000000|22.430000305176|1|2024-11-08|15/09/2024|0.33|0.29|1190000000|1200000000|22.030000686646|1
2024-11-23 12:57:16|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
2024-11-23 12:57:25|00966|41225|RITM|5.71B|5710000000|10.98|4260923|7.75|42|2025-02-11|15/12/2024||0.4438||1200000000|||2024-10-29|15/09/2024|0.54|0.42|619510000|1120000000||
2024-11-23 12:57:37|00967|17447|UMPQ|6.63B|6630000000|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
2024-11-23 12:57:48|00968|21140|SNX|10.11B|10110000000|118.82|583648|20.53|45|2025-02-03|15/11/2024||3.07||15300000000|118.81999969482|1|2024-09-26|15/08/2024|2.86|2.8|14700000000|14140000000|117.29000091553|1
2024-11-23 12:58:03|00969|13943|LAZ|5.22B|5220000000|57.7|692325|111.2|47|2025-01-30|15/12/2024||0.7496||801330000|57.700000762939|1|2024-10-31|15/09/2024|0.38|0.41|785000000|644290000|50.689998626709|1
2024-11-23 12:58:14|00970|6403|JBLU|2.11B|2109999999.9999998|6.09|17557823|44.66|46|2025-01-23|15/12/2024||-0.4075||2230000000|6.0900001525879|1|2024-10-29|15/09/2024|-0.16|-0.22|2370000000|2350000000|7.3200001716614|1
2024-11-23 12:58:21|00971|20819|FCN|7.13B|7130000000|201.86|178958|-8.85|46|2025-02-20|15/12/2024||1.73||932180000|||2024-10-24|15/09/2024|1.85|2.06|926020000|946160000||
2024-11-23 12:58:28|00972|39265|HIW|3.46B|3460000000|31.96|849068|76.77|46|2025-02-11|15/12/2024||0.1573||203830000|31.959999084473|1|2024-10-22|15/09/2024|0.14|0.23|204320000|204920000|35.580001831055|1
2024-11-23 12:58:36|00973|17009|QDEL|2.7B|2700000000|40.14|774439|-41.93|46|2025-02-12|15/12/2024||0.5872||700640000|40.139999389648|1|2024-11-07|15/09/2024|0.85|0.27|727000000|642160000|39.959999084473|1
2024-11-23 12:58:45|00974|16317|IART|1.82B|1820000000|23.58|970265|-39.78|46|2025-02-19|15/12/2024||0.8554||445240000|23.579999923706|1|2024-11-04|15/09/2024|0.41|0.39|380830000|375830000|19.280000686646|1
2024-11-23 12:58:53|00975|16329|ICUI|4.12B|4120000000|168.46|253464|100.02|46|2025-03-04|15/12/2024||1.46||594360000|168.46000671387|1|2024-11-12|15/09/2024|1.59|1.25|589100000|574600000|178.27000427246|1
2024-11-23 12:59:00|00976|994770|PK|3.11B|3110000000|15.05|2920298|9.32|34|2025-02-26|15/12/2024||0.1021||618530000|15.050000190735|1|2024-10-29|15/09/2024|0.26|0.14|649000000|648040000|13.960000038147|1
2024-11-23 12:59:12|00977|9254|CRI|1.95B|1950000000|53.97|1222245|-20.8|46|2025-03-03|15/12/2024||1.88||833380000|53.970001220703|1|2024-10-25|15/09/2024|1.64|1.37|758000000|751900000|65.690002441406|1
2024-11-23 12:59:23|00978|13973|CRUS|5.57B|5570000000|104.82|652046|38.19|45|2025-01-29|15/12/2024||2.03||521440000|104.81999969482|1|2024-11-04|15/09/2024|2.25|2.02|541900000|520530000|110.30000305176|1
2024-11-23 12:59:31|00979|1174995|DTM|10.55B|10550000000|108.56|698260|91.53|19|2025-02-14|15/12/2024||0.9995||252680000|108.55999755859|1|2024-10-29|15/09/2024|0.9|0.94|242050000|242480000|87.419998168945|1
2024-11-23 12:59:41|00980|39303|TKR|5.33B|5330000000|75.96|512039|3.86|46|2025-02-10|15/12/2024||1.03||1070000000|75.959999084473|1|2024-11-05|15/09/2024|1.23|1.38|1130000000|1120000000|83.370002746582|1
2024-11-23 12:59:50|00981|8087|R|7.01B|7010000000|165.67|273016|55.78|47|2025-02-12|15/12/2024||3.44||3320000000|||2024-10-24|15/09/2024|3.44|3.41|3200000000|3290000000||
2024-11-23 12:59:57|00982|29682|||||||46|2025-01-29|15/12/2024||3.37||1430000000|163.60000610352|1|2024-10-30|15/09/2024|3.05|2.45|1570000000|1670000000|148.33999633789|1
2024-11-23 13:00:02|00983|958239|||||||40|2025-03-19|15/01/2025||1.19||678980000|94.610000610352|1|2024-12-10|15/10/2024||0.5694||519550000|94.610000610352|1
2024-11-23 13:00:24|00984|976454|LM0E|6.60B|6600000000|21|420|-15.32|31|2023-11-03|15/09/2023||0.8975||2290000000|25.639999389648|1|2023-08-04|15/06/2023|0.713|0.8652|2250000000|2250000000|24.192485809326|1
2024-11-23 13:00:39|00985|20204|HE|1.83B|1830000000|10.61|3997728|-16.46|47|2025-02-18|15/12/2024||0.31||1160000000|10.609999656677|1|2024-11-08|15/09/2024|0.46|0.55|938380000|917150000|10.579999923706|1
2024-11-23 13:00:51|00986|20344|SPB|2.54B|2540000000|90.45|292559|37.76|47|2025-02-06|15/12/2024||0.9326||705240000|90.449996948242|1|2024-11-15|15/09/2024|0.97|1.04|773700000|747800000|93.860000610352|1
2024-11-23 13:01:02|00987|20291|HPP|479.48M|479480000|3.32|2409260|-37.12|46|2025-02-12|15/12/2024||-0.4133||211790000|3.3199999332428|1|2024-11-12|15/09/2024|-0.69|-0.41|200400000|213000000|4.4400000572205|1
2024-11-23 13:01:14|00988|39259|AXS|7.42B|7420000000|88.75|504014|60.31|46|2025-01-29|15/12/2024||2.49||1530000000|88.75|1|2024-10-30|15/09/2024|2.71|2.51|1610000000|1500000000|80.209999084473|1
2024-11-23 13:01:24|00989|20870|H|15B|15000000000|156.23|514591|33.23|46|2025-02-12|15/12/2024||0.8137||1670000000|156.22999572754|1|2024-10-31|15/09/2024|0.94|0.97|1630000|1590000000|157.11000061035|1
2024-11-23 13:01:34|00990|943142|LBRDA|12.41B|12410000000|86.29|160497|3.5|40|2025-02-27|15/12/2024||2.16||252550000|86.290000915527|1|2024-11-07|15/09/2024|0.99|2.11|262000000|243750000|100.25|1
2024-11-23 13:01:45|00991|21229|FNB|6.17B|6170000000|17.15|2228048|46.83|46|2025-01-28|15/12/2024||0.335||410980000|17.14999961853|1|2024-10-17|15/09/2024|0.34|0.35|413020000|410780000|14.779999732971|1
2024-11-23 13:01:55|00992|20262|EPR|3.41B|3410000000|45.02|468270|-0.24|46|2025-02-19|15/12/2024||0.6519||144850000|45.020000457764|1|2024-10-30|15/09/2024|0.53|0.7|180510000|143970000|46.840000152588|1
2024-11-23 13:02:06|00993|6489|QRTEA|183.14M|183140000|0.3995|2826963|-40.35|47|2025-02-26|15/12/2024||0.309||3050000000|0.39950001239777|1|2024-11-07|15/09/2024|0.0924|0.0924|2340000000|2420000000|0.56000000238419|1
2024-11-23 13:02:25|00994|21188|AVT|4.73B|4730000000|54.45|598533|15.14|46|2025-01-23|15/12/2024||0.8914||5560000000|54.450000762939|1|2024-10-30|15/09/2024|0.92|0.86|5600000000|5430000000|54.459999084473|1
2024-11-23 13:02:31|00995|1178602|KD|7.68B|7680000000|33.05|1751028|82.09|18|2025-02-11|15/12/2024||0.4454||3840000000|33.049999237061|1|2024-11-06|15/09/2024|0.01|-0.02|3770000000|3720000000|22.989999771118|1
2024-11-23 13:02:39|00996|20267|MSM|4.77B|4770000000|85.41|651427|-13.47|46|2025-01-08|15/11/2024||0.9752||945290000|85.410003662109|1|2024-10-24|15/08/2024|1.03|1.08|952300000|959740000|80.839996337891|1
2024-11-23 13:02:48|00997|17517|VSAT|1.21B|1210000000|9.41|2513917|-53.14|46|2025-02-11|15/12/2024||-0.3639||1150000000|9.4099998474121|1|2024-11-06|15/09/2024|-0.23|-0.12|1100000000|1110000000|10.5|1
2024-11-23 13:02:59|00998|39272|AGO|4.74B|4740000000|93.09|345780|38.69|46|2025-02-27|15/12/2024||1.36||201940000|93.089996337891|1|2024-11-11|15/09/2024|2.42|1.34|269000000|202570000|87.529998779297|1
2024-11-23 13:03:09|00999|20757|HHH|4.19B|4190000000.0000005|83.87|205472|20.75|46|2025-03-04|15/12/2024||3.71||921000000|83.870002746582|1|2024-11-04|15/09/2024|1.95|0.05|327100000|271430000|75.5|1
2024-11-23 13:03:19|01000|21125|KMPR|4.59B|4590000000|71.61|323730|68.26|45|2025-02-03|15/12/2024||1.29||1160000000|71.610000610352|1|2024-10-30|15/09/2024|1.14|1.34|1180000000|1070000000|63.520000457764|1
2024-11-23 13:03:27|01001|21168|KEX|7.36B|7360000000|128.3|434340|66.11|47|2025-01-30|15/12/2024||1.37||803620000|128.30000305176|1|2024-10-30|15/09/2024|1.55|1.46|831150000|824420000|123.05000305176|1
2024-11-23 13:03:44|01002|1025079|JBGS|1.62B|1620000000|16.57|582528|23.56|32|2025-02-25|15/12/2024||-0.39||124310000|16.569999694824|1|2024-10-29|15/09/2024|-0.32|-0.35|136030000|125740000|18.159999847412|1
2024-11-23 13:04:31|01003|986077|FHB|3.57B|3570000000|27.9|575723|46.07|34|2025-01-24|15/12/2024||0.4263||203780000|27.89999961853|1|2024-10-25|15/09/2024|0.48|0.44|209990000|205110000|23.989999771118|1
2024-11-23 13:04:54|01004|20516|AM|7.59B|7590000000|15.77|2755066|20.38|41|2025-02-12|15/12/2024||0.2281||277620000|15.770000457764|1|2024-10-30|15/09/2024|0.21|0.2139|269870000|279460000|14.880000114441|1
2024-11-23 13:05:15|01005|15591|BOKF|7.54B|7540000000|117.53|149983|64.38|46|2025-01-22|15/12/2024||1.99||517530000|117.5299987793|1|2024-10-21|15/09/2024|2.18|1.98|510600000|510600000|113.73999786377|1
2024-11-23 13:05:28|01006|13979|HAIN|743.2M|743200000|8.24|1420820|-24.47|46|2025-02-06|15/12/2024||0.1336||435880000|8.2399997711182|1|2024-11-07|15/09/2024|-0.04|-0.02|394590000|394640000|8.8999996185303|1
2024-11-23 13:05:38|01007|16532|LOPE|4.78B|4780000000|166.45|171373|21.38|46|2025-02-12|15/12/2024||2.91||289300000|166.44999694824|1|2024-11-06|15/09/2024|1.48|1.47|238290000|239700000|139.75|1
2024-11-23 13:05:54|01008|29742|WTM|5.04B|5040000000|1988.34|11383|30.39|46|2025-02-05|15/12/2024|||||1988.3399658203|1|2024-11-06|15/09/2024|69.68|99|||1778.5699462891|1
2024-11-23 13:06:05|01009|20376|PAG|10.96B|10960000000|164.08|160116|7.81|46|2025-02-05|15/12/2024||3.32||7640000000|164.08000183105|1|2024-10-29|15/09/2024|3.39|3.44|7600000000|7690000000|155.63999938965|1
2024-11-23 13:06:19|01010|17188|SLGN|6.04B|6040000000|56.53|526703|35.5|46|2025-02-04|15/12/2024||0.8279||1400000000|56.529998779297|1|2024-10-30|15/09/2024|1.21|1.24|1750000000|1830000000|50.790000915527|1
2024-11-23 13:06:32|01011|20732|BOH|3.19B|3190000000|80.28|328701|44.39|46|2025-01-27|15/12/2024||0.8339||161250000|80.279998779297|1|2024-10-28|15/09/2024|0.93|0.82|162730000|160300000|66.029998779297|1
2024-11-23 13:06:42|01012|1169118|SHLS|805.16M|805160000|4.83|5287519|-66.46|19|2025-02-26|15/12/2024||0.09||101250000|4.8299999237061|1|2024-11-12|15/09/2024|0.08|0.1|102200000|98860000|5.7699999809265|1
2024-11-23 13:06:51|01013|1163041|DNB|5.56B|5560000000|12.59|2569263|23.67|24|2025-02-13|15/12/2024||0.3245||660370000|12.590000152588|1|2024-10-31|15/09/2024|0.27|0.27|609100000|605640000|10.840000152588|1
2024-11-23 13:07:04|01014|16663|MRCY|2.44B|2440000000|40.94|439282|19.46|46|2025-02-04|15/12/2024||-0.0411||185350000|40.939998626709|1|2024-11-05|15/09/2024|0.04|-0.08|204430000|181690000|33.25|1
2024-11-23 13:07:24|01015|962325|AGR|13.96B|13960000000|36.08|638510|14.29|37|2025-02-25|15/12/2024||0.4987||2240000000|36.080001831055|1|2024-10-22|15/09/2024|0.55|0.37|2080000000|2040000000|35.669998168945|1
2024-11-23 13:07:33|01016|1163535|CHPT|496.32M|496320000|1.15|12155591|-41.62|22|2025-03-05|15/01/2025||-0.1205||103840000|1.1499999761581|1|2024-12-04|15/10/2024||-0.1653||93270000|1.1499999761581|1
2024-11-23 13:07:43|01017|949627|VIRT|5.75B|5750000000|36.69|1164583|107.41|40|2025-01-23|15/12/2024||0.7651||368260000|36.689998626709|1|2024-10-24|15/09/2024|0.82|0.7905|388030000|379180000|32.349998474121|1
2024-11-23 13:07:53|01018|49803|SC|12.73B|12730000000|41.6|448289|0|32|2022-04-27|15/03/2022||1.34||1910000000|41.599998474121|1|2022-02-10|15/12/2021||1.4||1930000000|41.599998474121|1
2024-11-23 13:08:06|01019|16739|NKTR|193.68M|193680000|1.05|1360833|112.55|46|2025-02-27|15/12/2024||-0.1637||29310000|1.0499999523163|1|2024-11-07|15/09/2024|-0.18|-0.2|24120000|21650000|1.3899999856949|1
2024-11-23 13:08:20|01020|20918|CPA|3.87B|3870000000|93.37|305417|-0.82|46|2025-02-12|15/12/2024||4.02||914070000|93.370002746582|1|2024-11-20|15/09/2024|3.5|3.51|854700000|861880000|107.25|1
2024-11-23 13:08:29|01021|1137413|GO|1.9B|1900000000|19.54|2124325|-32.2|27|2025-03-04|15/12/2024||0.1736||1090000000|19.540000915527|1|2024-11-05|15/09/2024|0.28|0.2715|1110000000|1100000000|14.409999847412|1
2024-11-23 13:08:41|01022|21003|NEU|5.21B|5210000000|542.65|27671|5.09|46|2025-01-29|15/12/2024|||||542.65002441406|1|2024-10-23|15/09/2024|13.79||724950||519.60998535156|1
2024-11-23 13:08:53|01023|940842|SAGE|316.27M|316270000|5.17|717245|-73.39|42|2025-02-19|15/12/2024||-1.52||14140000|5.1700000762939|1|2024-10-29|15/09/2024|-1.53|-1.54|11870000|10800000|8.539999961853|1
2024-11-23 13:08:57|01024|1172260|||||||19|2025-03-06|15/12/2024||0.7521||439720000|17.579999923706|1|2024-11-13|15/09/2024|0.51|0.61|427100000|423150000|25.469999313354|1
2024-11-23 13:09:04|01025|1168847|||||||23|2025-02-20|15/12/2024||0.1847||571700000|16.690000534058|1|2024-10-31|15/09/2024|0.26|0.22|591680000|598490000|14.189999580383|1
2024-11-23 13:09:17|01026|1156576|REYN|5.83B|5830000000|27.76|686134|6.73|25|2025-02-05|15/12/2024||0.5839||974760000|27.760000228882|1|2024-10-30|15/09/2024|0.41|0.42|910000000|902880000|29.520000457764|1
2024-11-23 13:09:28|01027|1061418|GTES|5.6B|5600000000|21.99|2673556|81.14|32|2025-02-10|15/12/2024||0.3316||836200000|21.989999771118|1|2024-10-30|15/09/2024|0.33|0.31|830700000|832810000|18.260000228882|1
2024-11-23 13:09:42|01028|21032|LENb|45.6B|45600000000|160.49|39100|37.26|45|2024-12-11|15/11/2024||4.23||10040000000|160.49000549316|1|2024-09-19|15/08/2024|4.26|3.65|9420000000|9130000000|172.58999633789|1
2024-11-23 13:09:55|01029|32367|ADT|6.76B|6760000000|7.54|6127545|26.94|42|2025-03-04|15/12/2024||0.1992||1230000000|7.539999961853|1|2024-10-24|15/09/2024|0.2|0.15|1200000000|1220000000|6.9200000762939|1
2024-11-23 13:10:04|01030|16514|FWONA|20.74B|20740000000|77.45|109752|31.45|42|2023-11-09|15/09/2023||0.3046||880250000|58.169998168945|1|2023-08-04|15/06/2023|0.235|0.054|724000000|742000000|64.184135437012|1
2024-11-23 13:10:23|01031|1006167|SNDR|5.54B|5540000000|31.61|622018|37.97|33|2025-01-30|15/12/2024||0.2165||1350000000|31.610000610352|1|2024-11-06|15/09/2024|0.18|0.23|1320000000|1330000000|29.079999923706|1
2024-11-23 13:10:37|01032|20700|MCY|4.28B|4280000000.0000005|77.27|274623|111.06|46|2025-02-18|15/12/2024||1.29||1270000000|77.269996643066|1|2024-10-29|15/09/2024|2.54|1.7|1420000000|1400000000|67.839996337891|1
2024-11-23 13:10:47|01033|20805|CNA|13.43B|13430000000|49.6|312230|24.78|46|2025-02-10|15/12/2024||1.08||3610000000|49.599998474121|1|2024-11-04|15/09/2024|1.08|1.13|2480000000|3570000000|47.509998321533|1
2024-11-23 13:10:56|01034|1177768|SLVM|3.73B|3730000000|90.9|296012|88.71|18|2025-02-07|15/12/2024||1.9||986960000|90.900001525879|1|2024-11-12|15/09/2024|2.44|2.18|965000000|960470000|95.440002441406|1
2024-11-23 13:11:02|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|0|13|2023-05-09|15/03/2023||0.1709||246310000|30.489999771118|1|2023-02-27|15/12/2022|3.5|-0.0533|203000000|207400000|28.829999923706|1
2024-11-23 13:11:14|01036|1171379|HAYW|3.46B|3460000000|16.06|1935798|37.26|20|2025-02-26|15/12/2024||0.2354||299660000|16.059999465942|1|2024-10-29|15/09/2024|0.11|0.1|227600000|222880000|14.800000190735|1
2024-11-23 13:12:19|01037|17336|TFSL|4.04B|4040000000|14.52|257944|7.88|6|2025-01-29|15/12/2024||0.06||74580000|14.520000457764|1|2024-10-30|15/09/2024|0.06|0.06|75140000|72750000|12.939999580383|1
2024-11-23 13:12:30|01038|24426|SEB|2.59B|2590000000|2663|2437|-24.69|45|2025-02-18|15/12/2024|||||2663|1|2024-10-29|15/09/2024|||||2948.1499023438|1
2024-11-23 13:12:38|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|0|12|2023-11-07|15/09/2023||0.24||178590000|0.00999999977648|1|2023-08-11|15/06/2023||0.12||169730000|0.00999999977648|1
2024-11-23 13:12:47|01040|1175864|NABL|1.93B|1930000000|10.37|425326|-12.12|12|2025-02-20|15/12/2024||0.084||113090000|||2024-11-07|15/09/2024|0.13|0.1|116400000|114800000||
2024-11-23 13:12:54|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
2024-11-23 13:13:08|01042|1096498|SWI|2.26B|2260000000|13.26|495919|24.93|30|2025-02-06|15/12/2024||0.2714||202900000|13.260000228882|1|2024-10-31|15/09/2024|0.27|0.25|200000000|194030000|12.420000076294|1
2024-11-23 13:13:23|01043|1163792|PARAA|7.74B|7740000000|22.67|47096|26.79|34|2025-02-12|15/12/2024||0.2201||8150000000|22.670000076294|1|2024-11-08|15/09/2024|0.49|0.2423|6730000000|6940000000|22.040000915527|1
2024-11-23 13:13:29|01044|1168782|||||||18|2025-02-20|15/12/2024||0.0257||1170000000|3.7300000190735|1|2024-10-24|15/09/2024|0.08|0.07|1310000000|1340000000|4.1900000572205|1
2024-11-23 13:13:41|01045|6414|CROX|6.18B|6180000000|106.08|1319089|13.21|46|2025-02-13|15/12/2024||2.27||963690000|106.08000183105|1|2024-10-29|15/09/2024|3.6|3.1|1060000000|1050000000|138.05000305176|1
2024-11-23 13:13:53|01046|17404|TTEK|10.97B|10970000000|40.96|1708574|24.45|46|2025-01-29|15/12/2024||0.3401||1100000000|40.959999084473|1|2024-11-13|15/09/2024|0.38|0.37|1370000000|1130000000|48.259998321533|1
2024-11-23 13:14:05|01047|16544|LSCC|7.48B|7480000000|54.21|2592474|-6.66|46|2025-02-18|15/12/2024||0.1892||132020000|54.209999084473|1|2024-11-04|15/09/2024|0.24|0.24|127100000|127060000|52.270000457764|1
2024-11-23 13:14:14|01048|1166240|ASAN|3.59B|3590000000|15.74|1861547|-23.89|23|2025-03-05|15/01/2025||-0.0153||187810000|15.739999771118|1|2024-12-05|15/10/2024||-0.0675||180610000|15.739999771118|1
2024-11-23 13:14:25|01049|978740|NTLA|1.46B|1460000000|14.3|2219656|-52.74|34|2025-02-20|15/12/2024||-1.35||9070000|14.300000190735|1|2024-11-07|15/09/2024|-1.34|-1.39|9110000|8280000|16.059999465942|1
2024-11-23 13:14:36|01050|17187|SLAB|3.45B|3450000000|106.27|263503|4.38|46|2025-01-29|15/12/2024||0.13||187400000|||2024-11-04|15/09/2024|-0.13|-0.2|166000000|165330000||
2024-11-23 13:14:44|01051|17108|||||||46|2025-01-31|15/12/2024||2.88||794710000|541.69000244141|1|2024-10-25|15/09/2024|3.46|3.54|842100000|840970000|414.42999267578|1
2024-11-23 13:14:55|01052|20487|EGP|8.5B|8500000000|171.98|358514|-0.11|46|2025-02-11|15/12/2024||1.16||166680000|171.97999572754|1|2024-10-23|15/09/2024|1.13|1.13|162880000|161500000|180.22999572754|1
2024-11-23 13:15:05|01053|41004|APPS|157.66M|157660000|1.52|3447528|-69.96|43|2025-02-11|15/12/2024||0.013||134460000|1.5199999809265|1|2024-11-06|15/09/2024|0.05|0.0562|118730000|125850000|3.25|1
2024-11-23 13:15:19|01054|17159|LNW|8.51B|8510000000|96.42|747510|10.33|42|2025-03-04|15/12/2024||0.9357||803410000|96.419998168945|1|2024-11-12|15/09/2024|1.34|1.07|817000000|825480000|103.55000305176|1
2024-11-23 13:15:29|01055|16806|OMCL|2.12B|2120000000|45.69|556360|35.9|46|2025-02-06|15/12/2024||0.58||299510000|45.689998626709|1|2024-10-30|15/09/2024|0.56|0.42|282000000|280450000|40.119998931885|1
2024-11-23 13:15:39|01056|960584|WSC|6.71B|6710000000|36.3|2935284|-4.42|32|2025-02-25|15/12/2024||0.461||606560000|36.299999237061|1|2024-10-30|15/09/2024|0.38|0.45|601000000|618270000|39.169998168945|1
2024-11-23 13:15:48|01057|1073227|INSP|5.66B|5660000000|188.73|591396|30.97|32|2025-02-11|15/12/2024||0.7174||233020000|188.72999572754|1|2024-11-04|15/09/2024|0.6|0.06|203200000|197590000|190.71000671387|1
2024-11-23 13:15:56|01058|1123145|SWAV|12.57B|12570000000|334.75|1260949|92.34|26|2024-08-05|15/06/2024||1.17||227130000|334.75|1|2024-05-06|15/03/2024|1.44|0.9893|218810000|207670000|330.38000488281|1
2024-11-23 13:16:06|01059|958242|RPD|2.71B|2710000000|42.86|696581|-17.48|38|2025-02-05|15/12/2024||0.497||212160000|42.860000610352|1|2024-11-06|15/09/2024|0.66|0.52|215000000|210030000|40.099998474121|1
2024-11-23 13:16:26|01060|17300|SYNA|3B|3000000000|76.5|417974|-26.57|46|2025-01-30|15/12/2024||0.8378||262870000|76.5|1|2024-11-07|15/09/2024|0.81|0.75|257700000|255240000|72.180000305176|1
2024-11-23 13:16:36|01061|100233|VRNS|5.63B|5630000000|50.02|1567130|26.5|36|2025-02-10|15/12/2024||0.1354||165140000|50.020000457764|1|2024-10-29|15/09/2024|0.12|0.07|148070000|141620000|57.380001068115|1
2024-11-23 13:16:44|01062|992965|BL|3.92B|3920000000|62.7|666574|10.06|34|2025-02-13|15/12/2024||0.5029||168090000|62.700000762939|1|2024-11-07|15/09/2024|0.6|0.52|165910000|163120000|58.630001068115|1
2024-11-23 13:16:55|01063|41307|FOXF|1.35B|1350000000|32.43|536384|-47.41|45|2025-02-20|15/12/2024||0.4638||385630000|32.430000305176|1|2024-11-01|15/09/2024|0.35|0.4075|359120000|366860000|35.990001678467|1
2024-11-23 13:17:03|01064|986248|MEDP|10.47B|10470000000|337.75|387464|21.99|34|2025-02-17|15/12/2024||2.94||534940000|337.75|1|2024-10-21|15/09/2024|3.01|2.78|533300000|543080000|356.39999389648|1
2024-11-23 13:17:16|01065|40050|AMBA|2.63B|2630000000|63.62|540746|15.44|46|2025-03-04|15/01/2025||-0.1368||69170000|63.619998931885|1|2024-11-26|15/10/2024||0.0347||79010000|63.619998931885|1
2024-11-23 13:17:27|01066|15459|ARWR|2.3B|2300000000|18.54|1062155|-36.02|45|2025-02-05|15/12/2024||-1.27||12120000|18.540000915527|1|2024-11-26|15/09/2024||-0.9704||55070000|18.540000915527|1
2024-11-23 13:17:33|01067|943118|||||||41|2025-02-25|15/12/2024||0.3425||192290000|95.620002746582|1|2024-11-06|15/09/2024|0.21|0.23|186000000|182680000|82.470001220703|1
2024-11-23 13:17:42|01068|958818|PFGC|13.65B|13650000000|87.59|917112|38.48|38|2025-02-05|15/12/2024||1.04||15350000000|87.589996337891|1|2024-11-06|15/09/2024|1.16|1.22|15400000000|15220000000|82.330001831055|1
2024-11-23 13:17:52|01069|16945|POWI|3.62B|3620000000|63.68|405102|-17.38|46|2025-02-06|15/12/2024||0.4041||119740000|63.680000305176|1|2024-11-06|15/09/2024|0.4|0.36|115840000|114830000|64.580001831055|1
2024-11-23 13:18:02|01070|17416|TXRH|13B|13000000000|194.9|702990|74.13|46|2025-02-25|15/12/2024||1.63||1410000000|194.89999389648|1|2024-10-24|15/09/2024|1.26|1.32|1270000000|1270000000|178.99000549316|1
2024-11-23 13:18:10|01071|951001|||||||38|2025-02-13|15/12/2024||-0.6973||146140000|94.150001525879|1|2024-10-30|15/09/2024|-0.89|-0.96|128180000|127560000|83.400001525879|1
2024-11-23 13:18:32|01072|16089|FFIN|6.07B|6070000000|42.77|481638|60.73|44|2025-01-23|15/12/2024||0.4||144490000|42.770000457764|1|2024-10-17|15/09/2024|0.39|0.39|139470000|140620000|38.75|1
2024-11-23 13:18:40|01073|16219|NOVT|6.1B|6100000000|169.79|161119|17.68|46|2025-02-26|15/12/2024||0.9733||263990000|169.78999328613|1|2024-11-05|15/09/2024|0.85|0.85|244400000|242330000|174.16999816895|1
2024-11-23 13:18:50|01074|1077002|BJ|12.83B|12830000000|96.74|1458588|47.07|32|2025-03-06|15/01/2025||0.8756||5360000000|96.73999786377|1|2024-11-21|15/10/2024|1.18|0.93|5100000000|5120000000|85.699996948242|1
2024-11-23 13:19:59|01075|16045|EXPO|4.98B|4980000000|98.04|206641|25.11|30|2025-01-30|15/12/2024||0.4125||120930000|98.040000915527|1|2024-10-24|15/09/2024|0.5|0.48|136300000|125660000|107.08999633789|1
2024-11-23 13:20:10|01076|16348|IIVI|31.42B|31420000000|227.08|55213|0|38|2023-05-10|15/03/2023|-0.24|0.9462|1240000000|1350000000|150.19999694824|1|2023-02-08|15/12/2022|-0.58|0.9851|1370000000|1370000000|189.22999572754|1
2024-11-23 13:20:20|01077|1155835|SPT|1.84B|1840000000|32.1|502871|-40.17|25|2025-02-25|15/12/2024||0.1515||106740000|32.099998474121|1|2024-11-07|15/09/2024|0.13|0.12|102640000|102030000|29.309999465942|1
2024-11-23 13:20:31|01078|17254|STAA|1.31B|1310000000|26.68|726119|-20.82|46|2025-02-19|15/12/2024||-0.0278||77580000|26.680000305176|1|2024-10-30|15/09/2024|0.2|0.18|88600000|86900000|30.290000915527|1
2024-11-23 13:20:40|01079|16678|MSTR|91.23B|91230000000|421.88|20847937|729.33|46|2025-02-04|15/12/2024||-0.1275||122670000|421.88000488281|1|2024-10-30|15/09/2024|-1.56|-0.12|116100000|121450000|258.23999023438|1
2024-11-23 13:20:48|01080|1096240|||||||31|2025-01-31|15/12/2024||-0.689||84350000|42.229999542236|1|2024-11-18|15/09/2024|-0.59|-0.71|84710000|82740000|36.889999389648|1
2024-11-23 13:21:01|01081|16420|ZD|2.49B|2490000000|58.24|628756|-10.95|46|2025-02-17|15/12/2024||2.59||424740000|58.240001678467|1|2024-11-07|15/09/2024|1.64|1.51|353600000|345800000|49.970001220703|1
2024-11-23 13:21:12|01082|15467|ASGN|3.94B|3940000000|89.24|320742|-1.35|46|2025-02-05|15/12/2024||1.21||1010000000|89.23999786377|1|2024-10-23|15/09/2024|1.43|1.35|1030000000|1030000000|92.660003662109|1
2024-11-23 13:21:26|01083|1096129|UPWK|2.14B|2140000000.0000002|16.02|2205310|12.74|31|2025-02-12|15/12/2024||0.2218||175700000|16.020000457764|1|2024-11-06|15/09/2024|0.29|0.25|193780000|184430000|14.390000343323|1
2024-11-23 13:21:38|01084|17239|SPSC|7.11B|7110000000|189.13|204337|8.6|46|2025-02-06|15/12/2024||0.875||169290000|189.13000488281|1|2024-10-24|15/09/2024|0.92|0.83|163690000|159940000|189.75|1
2024-11-23 13:21:48|01085|17203|SMTC|3.83B|3830000000|50.89|1547660|222.7|46|2025-03-12|15/01/2025||0.2682||242030000|50.889999389648|1|2024-11-25|15/10/2024||0.2327||232890000|50.889999389648|1
2024-11-23 13:21:58|01086|940768|HQY|9.1B|9100000000|104.25|632625|56.13|42|2025-03-25|15/01/2025||0.7392||305300000|104.25|1|2024-12-09|15/10/2024||0.7162||289920000|104.25|1
2024-11-23 13:22:10|01087|16256|HELE|1.6B|1600000000|69.92|604064|-32.45|47|2025-01-13|15/11/2024||2.6||534310000|69.919998168945|1|2024-10-09|15/08/2024|1.21|1.04|474200000|458860000|62.369998931885|1
2024-11-23 13:22:24|01088|16236|HALO|6.23B|6230000000|49|1631706|22.16|46|2025-02-25|15/12/2024||1.17||307860000|49|1|2024-10-31|15/09/2024|1.27|0.96|290000000|251060000|50.590000152588|1
2024-11-23 13:22:33|01089|1009130|BHVN|4.61B|4610000000|45.59|990841|50.61|34|2025-03-20|15/12/2024||-1.62||12500000|45.590000152588|1|2024-11-12|15/09/2024|-1.74|-1.7|0.00||52.430000305176|1
2024-11-23 13:22:44|01090|21252|KBR|8.23B|8230000000|61.76|1302794|18.02|46|2025-02-25|15/12/2024||0.8248||2010000000|61.759998321533|1|2024-10-23|15/09/2024|0.84|0.84|1950000000|1960000000|70.400001525879|1
2024-11-23 13:22:52|01091|1027143|RDFN|1.14B|1140000000|9.16|7031904|35.7|32|2025-02-13|15/12/2024||-0.2414||242020000|9.1599998474121|1|2024-11-07|15/09/2024|-0.28|-0.2|278000000|280740000|10.739999771118|1
2024-11-23 13:23:02|01092|40083|NEO|2.1B|2100000000|16.39|740079|-14.17|46|2025-02-25|15/12/2024||0.0286||172990000|16.389999389648|1|2024-11-05|15/09/2024|0.05|0.01|167820000|166980000|14.140000343323|1
2024-11-23 13:23:11|01093|52417|CELH|6.89B|6890000000|29.31|8114144|-45.64|34|2025-02-26|15/12/2024||0.1299||339210000|29.309999465942|1|2024-11-06|15/09/2024|0.00|0.0221|265750000|266710000|31.729999542236|1
2024-11-23 13:23:23|01094|21128|MMS|4.41B|4410000000|73.09|490412|-12.24|46|2025-02-06|15/12/2024||1.43||1320000000|73.089996337891|1|2024-11-20|15/09/2024|1.46|1.48|1320000000|1310000000|79.809997558594|1
2024-11-23 13:23:32|01095|953821|WING|9.86B|9860000000|337.6|480485|43.75|39|2025-02-19|15/12/2024||0.8929||164940000|337.60000610352|1|2024-10-30|15/09/2024|0.88|0.96|162500000|160230000|368.94000244141|1
2024-11-23 13:23:43|01096|950998|NSA|5.69B|5690000000|44.35|566413|34.8|39|2025-03-03|15/12/2024||0.0963||188510000|44.349998474121|1|2024-10-30|15/09/2024|0.18|0.01|174810000|185450000|42.5|1
2024-11-23 13:23:52|01097|1052916|EYE|918.22M|918220000|11.66|1623066|-40.21|31|2025-02-26|15/12/2024||-0.0702||432230000|11.659999847412|1|2024-11-06|15/09/2024|0.12|0.06|451500000|451120000|12.199999809265|1
2024-11-23 13:24:02|01098|958147|HLI|13.12B|13120000000|188.74|290743|78.75|38|2025-01-29|15/12/2024||1.51||596900000|188.74000549316|1|2024-10-30|15/09/2024|1.46|1.31|574960000|537930000|166.69999694824|1
2024-11-23 13:24:14|01099|15534|BCPC|5.93B|5930000000|182.44|116086|50.03|46|2025-02-14|15/12/2024||1.14||241790000|182.44000244141|1|2024-10-25|15/09/2024|1.13|1.12|239940000|241930000|166.16000366211|1
2024-11-23 13:24:24|01100|15371|ALKS|4.66B|4660000000|28.78|1712488|18.05|44|2025-02-13|15/12/2024||0.7533||380750000|28.780000686646|1|2024-10-24|15/09/2024|0.73|0.72|378100000|383260000|27.85000038147|1
2024-11-23 13:24:33|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|0|26|2023-08-01|15/06/2023||0.2691||477830000|49.880001068115|1|2023-05-02|15/03/2023|0.08|0.22|477800000|455330000|49.759998321533|1
2024-11-23 13:24:43|01102|1084931|TENB|5.1B|5100000000|42.44|874049|7.47|32|2025-02-11|15/12/2024||0.325||231540000|42.439998626709|1|2024-10-30|15/09/2024|0.32|0.3|227090000|223250000|41.799999237061|1
2024-11-23 13:24:54|01103|20348|AMN|983.82M|983820000|25.84|1002340|-61.89|46|2025-02-13|15/12/2024||0.5854||667910000|25.840000152588|1|2024-11-07|15/09/2024|0.61|0.57|687500000|671460000|41.200000762939|1
2024-11-23 13:25:08|01104|20365|JBT|3.84B|3840000000|120.69|329099|13.13|46|2025-02-25|15/12/2024||1.85||488750000|120.69000244141|1|2024-10-22|15/09/2024|1.5|1.41|454000000|442200000|97.709999084473|1
2024-11-23 13:25:24|01105|29662|MTDR|7.6B|7600000000|60.91|1555871|4.42|46|2025-02-25|15/12/2024||1.87||1020000000|60.909999847412|1|2024-10-22|15/09/2024|1.89|1.67|770200000|842810000|50.810001373291|1
2024-11-23 13:25:34|01106|20275|SSD|7.79B|7790000000|184.77|214734|13.72|46|2025-02-10|15/12/2024||1.55||510170000|184.77000427246|1|2024-10-21|15/09/2024|2.21|2.4|587200000|591070000|190.08000183105|1
2024-11-23 13:25:44|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0|27|2022-08-08|15/06/2022||0.37||160580000|79.919998168945|1|2022-06-01|15/03/2022||0.34||154630000|79.919998168945|1
2024-11-23 13:25:52|01108|1096126|DE000SH0TLQ3=TBEA|5.46B|5460000000|16.5|7182396|20.7|27|2024-04-30|15/03/2024||0.3554||226350000|16.510000228882|1|2024-02-14|15/12/2023||0.3646||208120000|16.510000228882|1
2024-11-23 13:26:00|01109|1171774|DOCN|3.65B|3650000000|39.6|1173534|37.07|18|2025-02-20|15/12/2024||0.3786||200160000|39.599998474121|1|2024-11-04|15/09/2024|0.52|0.4|198000000|196680000|40.830001831055|1
2024-11-23 13:26:10|01110|21037|NSP|2.84B|2840000000|76.09|307062|-32.95|46|2025-02-06|15/12/2024||0.1118||1610000000|76.089996337891|1|2024-10-31|15/09/2024|0.39|0.33|1560000000|1560000000|81.110000610352|1
2024-11-23 13:26:24|01111|39261|HRI|6.33B|6330000000|222.92|312802|79.02|45|2025-02-18|15/12/2024||3.92||929350000|222.91999816895|1|2024-10-22|15/09/2024|4.35|4.55|965000000|934810000|169.07000732422|1
2024-11-23 13:26:34|01112|21036|MXL|1.31B|1310000000|15.54|1318424|-13.32|46|2025-01-29|15/12/2024||-0.1273||89960000|15.539999961853|1|2024-10-23|15/09/2024|-0.36|-0.32|81100000|80400000|14.5|1
2024-11-23 13:26:44|01113|17437|UFPI|8.08B|8080000000|133.07|265543|20.28|46|2025-02-19|15/12/2024||1.24||1450000000|133.07000732422|1|2024-10-28|15/09/2024|1.64|1.89|1650000000|1770000000|130.16999816895|1
2024-11-23 13:26:53|01114|1156638|BEAM|1.99B|1990000000|25.05|971236|-15|27|2025-03-04|15/12/2024||-1.25||16240000|25.049999237061|1|2024-11-05|15/09/2024|-1.17|-1.18|14270000|14520000|24.360000610352|1
2024-11-23 13:26:58|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|0|23|2022-11-09|15/09/2022||-0.065||133180000|65.23999786377|1|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000|64.330001831055|1
2024-11-23 13:27:11|01116|1055910|DNLI|3.55B|3550000000|24.69|870651|36.41|32|2025-03-03|15/12/2024||-0.8183||14070000|24.690000534058|1|2024-11-06|15/09/2024|-0.63|-0.5951|0.00|0.00|27.64999961853|1
2024-11-23 13:27:21|01117|41304|FATE|260.82M|260820000|2.29|1705316|-4.18|41|2025-03-03|15/12/2024||-0.4333||1540000|2.289999961853|1|2024-11-12|15/09/2024|-0.4|-0.42|3070000|1240000|2.5599999427795|1
2024-11-23 13:27:29|01118|1088195|BE|5.89B|5890000000|25.76|7436782|96.34|32|2025-02-06|15/12/2024||0.2864||509080000|25.760000228882|1|2024-11-07|15/09/2024|-0.01|0.08|330400000|383690000|10.970000267029|1
2024-11-23 13:27:39|01119|985128|ATKR|3.13B|3130000000|89.69|680697|-31.45|35|2025-01-29|15/12/2024||2.72||733090000|89.690002441406|1|2024-11-21|15/09/2024|2.43|2.47|788300000|749490000|84.150001525879|1
2024-11-23 13:27:47|01120|101888|||||||42|2025-02-19|15/12/2024||0.4381||179930000|106.37000274658|1|2024-11-06|15/09/2024|-0.2|0.35|175000000|173470000|86.209999084473|1
2024-11-23 13:27:57|01121|994769|HGV|4.15B|4150000000.0000005|42.18|824689|17.95|34|2025-02-26|15/12/2024||0.8606||1310000000|42.180000305176|1|2024-11-07|15/09/2024|0.67|0.76|1310000000|1290000000|40.180000305176|1
2024-11-23 13:28:07|01122|9222|DEN|4.56B|4560000000|88.69|1400791|0.03|43|2024-02-22|15/12/2023||1.57||394640000|88.660003662109|1|2023-11-09|15/09/2023||1.47||364140000|88.660003662109|1
2024-11-23 13:28:24|01123|16719|NEOG|3.25B|3250000000|14.98|1514991|-10.25|45|2024-12-17|15/11/2024||-0.01||228490000|14.979999542236|1|2024-10-10|15/08/2024|0.07|-0.04|217000000|214670000|14.85000038147|1
2024-11-23 13:28:32|01124|40089|QLYS|5.61B|5610000000|153.37|432261|-14.43|46|2025-02-06|15/12/2024||1.29||156190000|153.36999511719|1|2024-11-05|15/09/2024|1.56|1.34|153870000|150730000|124.59999847412|1
2024-11-23 13:28:44|01125|21019|ENV|3.49B|3490000000|63.14|769548|70.19|46|2025-02-20|15/12/2024||0.7617||364310000|63.139999389648|1|2024-11-07|15/09/2024|0.7|0.69|345900000|348930000|62.880001068115|1
2024-11-23 13:28:52|01126|15761|CNMD|2.31B|2310000000|74.91|411244|-30.57|46|2025-01-30|15/12/2024||1.21||344120000|74.910003662109|1|2024-10-30|15/09/2024|1.05|0.99|316700000|318150000|64.680000305176|1
2024-11-23 13:29:01|01127|20399|||||||46|2025-02-20|15/12/2024||1.23||659900000|115.70999908447|1|2024-11-04|15/09/2024|0.94|0.77|549960000|546320000|107.5299987793|1
2024-11-23 13:29:06|01128|16502|||||||39|2023-05-03|15/03/2023||1.1||599020000|169.80999755859|1|2023-03-01|15/12/2022||1.22||605170000|169.80999755859|1
2024-11-23 13:29:19|01129|17001|PZZA|1.63B|1630000000|49.92|1027627|-25.39|46|2025-02-26|15/12/2024||0.5142||516940000|49.919998168945|1|2024-11-07|15/09/2024|0.43|0.42|506810000|497170000|58.209999084473|1
2024-11-23 13:29:27|01130|16008|ENSG|8.33B|8330000000|146.36|575895|34.86|46|2025-01-30|15/12/2024||1.48||1130000000|146.36000061035|1|2024-10-24|15/09/2024|1.39|1.37|1080000000|1070000000|149.97999572754|1
2024-11-23 13:29:39|01131|101895|TNET|4.61B|4610000000|93|352949|-17.66|43|2025-02-12|15/12/2024||0.2465||225280000|93|1|2024-10-25|15/09/2024|1.17|1.31|1240000000|298540000|91.629997253418|1
2024-11-23 13:30:07|01132|16842|BYON|262.54M|262540000.00000003|5.73|2267309|-63.69|46|2025-02-19|15/12/2024||-0.731||330660000|5.7300000190735|1|2024-10-24|15/09/2024|-0.96|-0.78|311000000|352770000|9.5200004577637|1
2024-11-23 13:30:19|01133|16954|PRFT|2.67B|2670000000|75.96|389049|21.69|46|2025-03-04|15/12/2024||1.06||230250000|75.959999084473|1|2024-10-24|15/09/2024||1.03||227400000|75.959999084473|1
2024-11-23 13:30:30|01134|986078|KNSL|11.61B|11610000000|498.69|144404|37.49|34|2025-02-13|15/12/2024||4.16||364250000|498.69000244141|1|2024-10-24|15/09/2024|4.2|3.63|418060000|357940000|458.60000610352|1
2024-11-23 13:30:42|01135|16044|EXLS|7.43B|7430000000|46.21|888820|64.06|46|2025-02-27|15/12/2024||0.4161||476180000|46.209999084473|1|2024-10-29|15/09/2024|0.44|0.4099|472070000|460730000|38.740001678467|1
2024-11-23 13:30:53|01136|21235|RLI|8.15B|8150000000|177.94|139433|31.32|46|2025-01-22|15/12/2024||1.01||471010000|177.94000244141|1|2024-10-21|15/09/2024|1.31|0.97|470000000|491280000|162.99000549316|1
2024-11-23 13:31:07|01137|41018|TGTX|5.03B|5030000000|35.07|3745291|176.8|45|2025-03-04|15/12/2024||0.09||98800000|35.069999694824|1|2024-11-04|15/09/2024|0.02|0.02|83300000|81210000|26.89999961853|1
2024-11-23 13:31:30|01138|955557|ALRM|3.08B|3080000000|62.32|426398|9.16|39|2025-02-20|15/12/2024||0.5333||238100000|62.319999694824|1|2024-11-07|15/09/2024|0.62|0.49|240500000|231430000|58|1
2024-11-23 13:31:44|01139|16078|FELE|4.98B|4980000000|109.06|175411|21.94|46|2025-02-18|15/12/2024||0.6729||469880000|109.05999755859|1|2024-10-29|15/09/2024|1.17|1.29|531400000|550280000|102.55000305176|1
2024-11-23 13:31:55|01140|1156199|CRNC|301.85M|301850000|7.2|2877074|-57.5|26|2025-02-10|15/12/2024||-0.0571||55690000|7.1999998092651|1|2024-11-21|15/09/2024|-0.07|-0.36|54800000|47710000|2.8199999332428|1
2024-11-23 13:32:08|01141|942650|NVRO|169.37M|169370000|4.52|552769|-72.29|41|2025-02-19|15/12/2024||-0.7649||103310000|4.5199999809265|1|2024-11-11|15/09/2024|-0.41|-0.81|96900000|93090000|5.0799999237061|1
2024-11-23 13:32:19|01142|20505|||||||44|2025-01-29|15/12/2024||6.94||5370000000|545.34002685547|1|2024-10-30|15/09/2024|7.2|6.81|5240000000|5640000000|477.20999145508|1
2024-11-23 13:32:31|01143|15867|CWST|7.13B|7130000000|112.56|368029|41.51|44|2025-02-13|15/12/2024||0.1594||418580000|112.55999755859|1|2024-10-30|15/09/2024|0.27|0.2719|411630000|412590000|102.41000366211|1
2024-11-23 13:32:44|01144|1088200|SONO|1.64B|1640000000|13.49|2006777|-5.27|33|2025-02-05|15/12/2024||0.1025||522030000|13.489999771118|1|2024-11-13|15/09/2024|-0.18|-0.39|255380000|249640000|14.060000419617|1
2024-11-23 13:32:55|01145|1096118|KOD|324.98M|324980000|6.19|261988|157.92|30|2025-03-27|15/12/2024||-0.9155||0.00|6.1900000572205|1|2024-11-14|15/09/2024|-0.84|-0.9|||5.5|1
2024-11-23 13:33:04|01146|1166732|||||||23|2025-02-26|15/12/2024||-0.1763||444950000|1.4199999570847|1|2024-11-01|15/09/2024|-0.08|-0.18|377000000|376760000|1.7400000095367|1
2024-11-23 13:33:16|01147|1010718|APPN|2.81B|2810000000|38.56|472276|6.93|32|2025-02-13|15/12/2024||0.0471||164360000|38.560001373291|1|2024-11-07|15/09/2024|-0.03|-0.09|154050000|152040000|40.5|1
2024-11-23 13:33:26|01148|24317|VG|5.39B|5390000000|20.99|4273064|0|37|2022-11-09|15/09/2022||0.0385||390100000|20.989999771118|1|2022-08-04|15/06/2022||0.0288||377000000|20.989999771118|1
2024-11-23 13:33:39|01149|940816|TRUP|2.27B|2270000000|53.6|600015|103.34|42|2025-02-12|15/12/2024||0.0338||334740000|53.599998474121|1|2024-10-30|15/09/2024|0.03|-0.06|327500000|321790000|53.25|1
2024-11-23 13:33:55|01150|16227|GTLS|6.59B|6590000000|183.8|811840|38.46|46|2025-02-26|15/12/2024||3.17||1190000000|183.80000305176|1|2024-11-01|15/09/2024|2.18|2.5|1060000000|1100000000|120.7200012207|1
2024-11-23 13:34:05|01151|1153169|PGNY|1.31B|1310000000|15.44|2263145|-54.28|27|2025-03-03|15/12/2024||0.144||292690000|15.439999580383|1|2024-11-12|15/09/2024|0.4|0.14|286620000|296850000|17.059999465942|1
2024-11-23 13:34:18|01152|1153690|SICPQ|14.4M|14400000|0.46|118096|53.33|27|2025-01-14|15/12/2024||||9800000|0.45500001311302|1|2024-11-25|15/09/2024||||9800000|0.45500001311302|1
2024-11-23 13:34:31|01153|20162|AIT|10.65B|10650000000|277.11|240372|71.18|46|2025-01-23|15/12/2024||2.21||1080000000|277.10998535156|1|2024-10-24|15/09/2024|2.36|2.25|1100000000|1080000000|223.82000732422|1
2024-11-23 13:34:40|01154|20347|ABG|5.12B|5120000000|261.3|215848|26.19|46|2025-02-05|15/12/2024||6.08||4180000000|261.29998779297|1|2024-10-29|15/09/2024|6.35|6.58|4200000000|4300000000|225.58000183105|1
2024-11-23 13:34:53|01155|1096077|ARVN|1.78B|1780000000|25.86|563386|20.78|30|2025-03-03|15/12/2024||-1.03||58850000|25.860000610352|1|2024-10-30|15/09/2024|-0.68|-0.84|102400000|60560000|27.5|1
2024-11-23 13:35:02|01156|13079|CCMP|4.97B|4970000000|173.69|484866|0|37|2022-11-10|15/09/2022||1.88||326060000|173.69000244141|1|2022-08-04|15/06/2022||1.86||315520000|173.69000244141|1
2024-11-23 13:35:14|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|0|29|2023-11-02|15/09/2023||0.9975||597150000|52.990001678467|1|2023-08-03|15/06/2023|0.9|0.96|583810000|577900000|52.270000457764|1
2024-11-23 13:35:26|01158|17169|SHOO|3.13B|3130000000|43.4|670465|16.79|46|2025-02-20|15/12/2024||0.5392||550150000|43.400001525879|1|2024-11-07|15/09/2024|0.91|0.89|624700000|607520000|44.229999542236|1
2024-11-23 13:35:35|01159|20282|BOX|4.91B|4910000000|34.28|2291833|32.25|41|2025-02-26|15/01/2025||0.4104||279370000|34.279998779297|1|2024-12-03|15/10/2024||0.4227||275440000|34.279998779297|1
2024-11-23 13:35:46|01160|20340|SEM|5.12B|5120000000|39.67|571581|68.09|46|2025-02-20|15/12/2024||0.285||1740000000|39.669998168945|1|2024-10-31|15/09/2024|0.5|0.4|1760000000|1740000000|32.849998474121|1
2024-11-23 13:35:55|01161|15323|||||||46|2025-02-27|15/12/2024||0.91||451740000|58.639999389648|1|2024-11-07|15/09/2024|0.97|0.42|452000000|403260000|54.419998168945|1
2024-11-23 13:36:04|01162|32311|AEO|3.38B|3380000000|17.61|4344526|4.88|47|2025-03-05|15/01/2025||0.5963||1660000000|17.610000610352|1|2024-12-04|15/10/2024||0.4706||1310000000|17.610000610352|1
2024-11-23 13:36:14|01163|16391|IRDM|3.35B|3350000000|29.4|1132190|-21.22|46|2025-02-13|15/12/2024||0.1582||203260000|29.39999961853|1|2024-10-17|15/09/2024|0.21|0.2|212770000|206170000|30.200000762939|1
2024-11-23 13:36:25|01164|1053088|ALTR|8.96B|8960000000|105.2|816575|46.64|32|2025-02-20|15/12/2024||0.5144||182990000|105.19999694824|1|2024-10-30|15/09/2024|0.24|0.16|151500000|146640000|110.66999816895|1
2024-11-23 13:36:31|01165|1137570|BBIO|4.43B|4430000000|23.42|2085097|-20.61|25|2025-02-20|15/12/2024||-1.1||4640000|23.420000076294|1|2024-11-12|15/09/2024|-0.86|-0.99|2730000|1560000|26.120000839233|1
2024-11-23 13:36:42|01166|997108|HLNE|11.15B|11150000000|199.55|435375|112.31|33|2025-02-11|15/12/2024||1.13||156680000|199.55000305176|1|2024-11-06|15/09/2024|1.07|1.09|150000000|151560000|180.24000549316|1
2024-11-23 13:36:53|01167|13963|AEIS|4.34B|4340000000|115.19|232322|19.37|46|2025-02-05|15/12/2024||1.09||393970000|115.19000244141|1|2024-10-30|15/09/2024|0.98|0.91|374200000|372490000|111.01000213623|1
2024-11-23 13:37:02|01168|1084218|ALLK|78.32M|78320000|0.877|682187|-49.01|32|2025-03-04|15/12/2024||-0.2284||0.00|0.87660002708435|1|2024-11-07|15/09/2024|-0.21|-0.25|||1.4099999666214|1
2024-11-23 13:37:19|01169|101891|MGNI|2.41B|2410000000|17.13|1845132|112.27|43|2025-02-26|15/12/2024||0.3813||183340000|17.129999160767|1|2024-11-07|15/09/2024|0.17|0.16|162000000|148010000|13.199999809265|1
2024-11-23 13:37:28|01170|16461|KLIC|2.65B|2650000000|49.17|540380|-1.97|46|2025-01-30|15/12/2024||0.33||183580000|49.169998168945|1|2024-11-13|15/09/2024|0.34|0.35|181300000|180030000|48.040000915527|1
2024-11-23 13:37:38|01171|16371|INSM|13.09B|13090000000|73.15|1620120|208.26|44|2025-02-20|15/12/2024||-1.18||97680000|73.150001525879|1|2024-10-31|15/09/2024|-1.27|-1.2|93420000|93350000|70.294998168945|1
2024-11-23 13:37:46|01172|1155092|SITM|4.93B|4930000000|211.08|174737|82.8|27|2025-01-29|15/12/2024||0.3264||58520000|211.08000183105|1|2024-11-06|15/09/2024|0.4|0.2606|57700000|55100000|177.16000366211|1
2024-11-23 13:38:01|01173|1141594|PHR|1.15B|1150000000|19.87|410433|27.29|25|2025-03-26|15/01/2025||-0.2544||109510000|19.870000839233|1|2024-12-09|15/10/2024||-0.2718||106250000|19.870000839233|1
2024-11-23 13:38:12|01174|20745|LCII|3.08B|3080000000|120.95|202029|9.29|46|2025-02-06|15/12/2024||0.308||800910000|120.94999694824|1|2024-11-07|15/09/2024|1.39|1.37|915000000|922850000|119.75|1
2024-11-23 13:38:26|01175|15574|BLKB|4.32B|4320000000|86.98|194070|15.16|46|2025-02-17|15/12/2024||1.1||305280000|86.980003356934|1|2024-10-30|15/09/2024|0.99|1.07|286700000|293740000|87.480003356934|1
2024-11-23 13:38:36|01176|31051|MTSI|9.74B|9740000000|134.5|520522|59.74|46|2025-01-30|15/12/2024||0.7836||214040000|134.5|1|2024-11-07|15/09/2024|0.39|0.73|200700000|200480000|121.91999816895|1
2024-11-23 13:38:44|01177|1127881|PD|1.92B|1920000000|20.67|846965|-3|29|2025-03-12|15/01/2025||0.16||121590000|20.670000076294|1|2024-12-26|15/10/2024||0.1663||116560000|20.670000076294|1
2024-11-23 13:38:55|01178|21052|BCO|4.21B|4210000000|96.55|284740|24.13|46|2025-02-19|15/12/2024||2.48||1300000000|96.550003051758|1|2024-11-06|15/09/2024|1.51|1.79|1260000000|1280000000|103.94999694824|1
2024-11-23 13:39:02|01179|977677|||||||36|2025-02-05|15/12/2024||0.4405||491690000|50.849998474121|1|2024-11-07|15/09/2024|0.48|0.37|468020000|460040000|56.610000610352|1
2024-11-23 13:39:18|01180|15492|ATRC|1.74B|1740000000|35.74|569889|-14.5|46|2025-02-25|15/12/2024||-0.1492||120650000|35.735000610352|1|2024-10-29|15/09/2024|-0.17|-0.19|115900000|112230000|28.75|1
2024-11-23 13:39:28|01181|101906|SFBS|5.27B|5270000000|96.64|210377|90.69|42|2025-01-27|15/12/2024||1.05||127070000|96.639999389648|1|2024-10-21|15/09/2024|1.1|0.97|123670000|120630000|85.690002441406|1
2024-11-23 13:39:34|01182|1096499|AXNX|3.63B|3630000000|70.98|473858|22.74|30|2025-03-05|15/12/2024||0.35||128590000|70.980003356934|1|2024-11-07|15/09/2024||0.11|116200000|113360000|70.480003356934|1
2024-11-23 13:39:46|01183|16538|LPSN|76.59M|76590000|0.843|1919886|-71.13|47|2025-02-20|15/12/2024||-0.048||68320000|0.84299999475479|1|2024-11-07|15/09/2024|-0.32|-0.05|74200000|71180000|1.1699999570847|1
2024-11-23 13:39:56|01184|21089|SKY|5.86B|5860000000|102.1|391731|70.58|40|2025-02-10|15/12/2024||0.801||590440000|102.09999847412|1|2024-10-28|15/09/2024|0.94|0.75|616900000|600520000|88.129997253418|1
2024-11-23 13:40:07|01185|9240|SWN|7.84B|7840000000|7.11|23685821|5.8|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
2024-11-23 13:40:14|01186|960625|||||||38|2025-02-19|15/12/2024||0.8014||323610000|51.319999694824|1|2024-10-30|15/09/2024|0.9|0.72|318100000|300460000|52.970001220703|1
2024-11-23 13:40:26|01187|20698|KWR|2.94B|2940000000|165.13|100587|-5.37|46|2025-02-20|15/12/2024||1.62||441870000|165.13000488281|1|2024-10-31|15/09/2024|1.89|2.11|462300000|471410000|154.60000610352|1
2024-11-23 13:40:37|01188|21136|ROG|1.98B|1980000000|105.94|125373|-20.24|46|2025-02-19|15/12/2024||0.835||211750000|105.94000244141|1|2024-10-24|15/09/2024|0.98|0.85|210300000|220100000|100.65000152588|1
2024-11-23 13:40:46|01189|50936|CYRX|324.26M|324260000|6.56|425357|-53.21|41|2025-03-06|15/12/2024||-0.2848||59490000|6.5599999427795|1|2024-11-07|15/09/2024|-0.02|-0.32|56660000|58130000|8.0200004577637|1
2024-11-23 13:40:55|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
2024-11-23 13:41:04|01191|1057699|LPRO|772.19M|772190000|6.47|342547|1.57|28|2025-02-20|15/12/2024||0.0223||30290000|6.4699997901917|1|2024-11-07|15/09/2024|0.01|0.04|23500000|29350000|6.7399997711182|1
2024-11-23 13:41:14|01192|17026|UPBD|1.85B|1850000000|33.8|541713|15.01|46|2025-02-19|15/12/2024||1.03||1060000000|33.799999237061|1|2024-10-31|15/09/2024|0.95|0.93|1070000000|1040000000|27.079999923706|1
2024-11-23 13:41:20|01193|15676|||||||46|2025-02-20|15/12/2024||-1.2||257830000|83.154998779297|1|2024-11-07|15/09/2024|-1.33|-1.19|260400000|258710000|84.699996948242|1
2024-11-23 13:41:32|01194|44409|LGIH|2.49B|2490000000|105.82|187049|-11.11|44|2025-02-25|15/12/2024||2.58||672360000|105.81999969482|1|2024-11-05|15/09/2024|2.96|2.53|651900000|642140000|103.54000091553|1
2024-11-23 13:41:41|01195|20530|FIX|17.42B|17420000000|491.06|325708|148.29|46|2025-02-20|15/12/2024||3.66||1760000000|491.05999755859|1|2024-10-24|15/09/2024|4.09|3.97|1810000000|1840000000|412.01000976562|1
2024-11-23 13:41:50|01196|993270|IIPR|3.03B|3030000000|107.12|197350|33.9|33|2025-03-03|15/12/2024||1.39||77760000|107.12000274658|1|2024-11-06|15/09/2024|1.37|1.45|76500000|77430000|132.33999633789|1
2024-11-23 13:42:01|01197|15913|DIOD|2.84B|2840000000|61.31|323023|-10.7|46|2025-02-18|15/12/2024||0.495||351750000|61.305000305176|1|2024-11-07|15/09/2024|0.43|0.42|350100000|347000000|64.150001525879|1
2024-11-23 13:42:11|01198|1077150|EXPI|2.16B|2160000000|14.05|888352|12.76|34|2025-02-20|15/12/2024||-0.015||1060000000|14.050000190735|1|2024-11-07|15/09/2024|0.05|0.09|1230000000|1270000000|14.380000114441|1
2024-11-23 13:42:22|01199|17485|VICR|2.5B|2500000000|55.3|236838|46.18|46|2025-02-20|15/12/2024||0.1754||87130000|55.299999237061|1|2024-10-22|15/09/2024|0.26|0.13|93170000|85230000|44.680000305176|1
2024-11-23 13:42:30|01200|1052244|CARG|3.69B|3690000000|35.62|627269|68.42|32|2025-02-26|15/12/2024||0.5072||231650000|35.619998931885|1|2024-11-07|15/09/2024|0.45|0.43|231400000|223540000|32.889999389648|1
2024-11-23 13:42:49|01201|15666|CBRL|1.07B|1070000000.0000001|48.41|695220|-37.31|46|2025-03-04|15/01/2025||1.07||937000000|48.409999847412|1|2024-12-04|15/10/2024|0.45|0.45|845100000|845100000|48.409999847412|1
2024-11-23 13:42:59|01202|39150|VC|2.54B|2540000000|92.01|287470|-22.01|46|2025-02-20|15/12/2024||1.92||951050000|92.01000213623|1|2024-10-24|15/09/2024|2.26|1.86|980000000|966520000|87.610000610352|1
2024-11-23 13:43:11|01203|6438|VIAV|2.24B|2240000000|10.1|1614554|27.53|46|2025-01-30|15/12/2024||0.1||259970000|10.10000038147|1|2024-10-31|15/09/2024|0.06|0.06|238200000|240100000|9.4499998092651|1
2024-11-23 13:43:22|01204|13938|DDD|427.44M|427440000|3.2|3238387|-31.36|46|2025-03-03|15/12/2024||-0.0529||120800000|3.2000000476837|1|2024-11-26|15/09/2024||-0.0957||115740000|3.2000000476837|1
2024-11-23 13:43:29|01205|1137572|||||||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
2024-11-23 13:43:46|01206|17540|WDFC|3.85B|3850000000|283.95|88761|18.77|46|2025-01-14|15/11/2024||1.31||147400000|283.95001220703|1|2024-10-17|15/08/2024|1.23|1.34|155990000|149200000|263.64999389648|1
2024-11-23 13:43:53|01207|968965|WBT|3.44B|3440000000|24.01|2018745|0|6|2022-11-02|15/09/2022||0.13||372700000|24.010000228882|1|2022-08-02|15/06/2022||0.13||381000000|24.010000228882|1
2024-11-23 13:44:02|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
2024-11-23 13:44:12|01209|977671|NGVT|1.77B|1770000000|48.56|334222|23.41|35|2025-02-11|15/12/2024||0.5404||316150000|48.560001373291|1|2024-10-29|15/09/2024|1.1|0.88|376900000|376950000|35.740001678467|1
2024-11-23 13:44:22|01210|1161253|NARI|2.91B|2910000000|49.66|884179|-15.93|24|2025-03-04|15/12/2024||-0.0215||160620000|49.659999847412|1|2024-10-28|15/09/2024|-0.31|-0.12|153000000|150690000|43.700000762939|1
2024-11-23 13:44:37|01211|7926|||||||46|2025-02-06|15/12/2024||0.8272||1200000000|53.799999237061|1|2024-10-30|15/09/2024|1.46|1.26|1200000000|1190000000|54.259998321533|1
2024-11-23 13:44:48|01212|16638|MMSI|6.14B|6140000000|105.33|410504|46.97|46|2025-03-04|15/12/2024||0.834||347570000|105.33000183105|1|2024-10-30|15/09/2024|0.86|0.8|339800000|334580000|95.900001525879|1
2024-11-23 13:44:57|01213|942484|BOOT|4.18B|4179999999.9999995|137.05|697768|92.84|41|2025-01-22|15/12/2024||2.05||593370000|137.05000305176|1|2024-10-28|15/09/2024|0.95|0.96|425800000|424500000|158|1
2024-11-23 13:45:07|01214|21228|FN|8.36B|8359999999.999999|230.43|635784|39.12|46|2025-02-10|15/12/2024||2.5||813860000|230.42999267578|1|2024-11-04|15/09/2024|2.39|2.38|804200000|771240000|242.5299987793|1
2024-11-23 13:45:22|01215|100223|ITCI|9.08B|9080000000|85.69|553565|44.6|42|2025-02-26|15/12/2024||-0.0554||192670000|85.690002441406|1|2024-10-30|15/09/2024|-0.25|-0.18|175400000|172350000|76.75|1
2024-11-23 13:45:32|01216|101868|IBP|6.07B|6070000000|217.09|275257|49.87|42|2025-02-19|15/12/2024||2.85||761400000|217.08999633789|1|2024-11-07|15/09/2024|2.85|2.99|760600000|758390000|227.69000244141|1
2024-11-23 13:45:44|01217|20656|PSB|6.55B|6550000000|187.44|481267|0|37|2022-10-28|15/09/2022||0.9052||111290000|187.44000244141|1|2022-08-02|15/06/2022||0.8965||110600000|187.44000244141|1
2024-11-23 13:45:56|01218|21153|CBT|6B|6000000000|110.36|367657|42.73|46|2025-02-10|15/12/2024||1.74||997230000|110.36000061035|1|2024-11-04|15/09/2024|1.8|1.81|1000000000|1010000000|109.01999664307|1
2024-11-23 13:46:04|01219|15302|||||||45|2025-02-27|15/12/2024||0.6075||331020000|137.41999816895|1|2024-11-07|15/09/2024|0.63|0.57|327250000|315800000|120.25|1
2024-11-23 13:46:43|01220|20913|BMI|6.5B|6500000000|221|182241|48.45|46|2025-01-24|15/12/2024||1.07||201600000|221|1|2024-10-17|15/09/2024|1.08|1.11|208400000|212080000|219.77000427246|1
2024-11-23 13:46:53|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|0|26|2023-11-09|15/09/2023||-0.05||126600000|9.4499998092651|1|2023-08-03|15/06/2023||-0.07||122000000|9.4499998092651|1
2024-11-23 13:47:09|01222|8243|IGT|3.88B|3880000000|19.24|860822|-29.03|47|2025-03-04|15/12/2024||0.218||656540000|19.239999771118|1|2024-11-12|15/09/2024|-0.02|0.41|587000000|594330000|21.39999961853|1
2024-11-23 13:47:21|01223|17209|HLIO|1.76B|1760000000|53.08|172812|34.22|44|2025-03-03|15/12/2024||0.406||180820000|53.080001831055|1|2024-11-05|15/09/2024|0.59|0.54|194500000|196410000|48.970001220703|1
2024-11-23 13:47:31|01224|41193|APAM|3.83B|3830000000|47.7|401417|29.57|46|2025-02-04|15/12/2024||0.9575||290500000|47.700000762939|1|2024-10-29|15/09/2024|0.92|0.89|279600000|272700000|44.479999542236|1
2024-11-23 13:47:40|01225|24288|WTS|7.17B|7170000000|215.17|141514|10.39|46|2025-02-05|15/12/2024||1.91||540330000|215.16999816895|1|2024-10-30|15/09/2024|2.03|1.99|544000000|541830000|197.75999450684|1
2024-11-23 13:47:51|01226|1025072|MGY|5.66B|5660000000|28.79|1909660|34.47|31|2025-02-12|15/12/2024||0.4862||331630000|28.790000915527|1|2024-10-30|15/09/2024|0.52|0.48|333130000|327030000|25.299999237061|1
2024-11-23 13:48:04|01227|13983|ITRI|5.36B|5360000000|118.93|507728|78.98|46|2025-03-03|15/12/2024||1.04||604070000|118.93000030518|1|2024-10-31|15/09/2024|1.84|1.12|615460000|596410000|103.86000061035|1
2024-11-23 13:48:13|01228|945652|||||||39|2024-08-05|15/06/2024||2.14||744520000|132.83999633789|1|2024-05-06|15/03/2024|1.29|1.96|668000000|715600000|132.69999694824|1
2024-11-23 13:48:19|01229|1159380|||||||21|2025-02-26|15/12/2024||-0.8292||0.00|3.2300000190735|1|2024-11-25|15/09/2024||-0.605||0.00|3.2300000190735|1
2024-11-23 13:48:29|01230|21194|CALX|2.2B|2200000000|33.23|641535|-12.37|46|2025-01-22|15/12/2024||0.0886||203820000|33.229999542236|1|2024-10-28|15/09/2024|0.13|0.09|200900000|201060000|38.020000457764|1
2024-11-23 13:48:41|01231|16483|LANC|5.14B|5140000000|186.38|138913|9.67|46|2025-01-30|15/12/2024||1.94||495900000|186.38000488281|1|2024-10-31|15/09/2024|1.62|1.67|466600000|470500000|185|1
2024-11-23 13:48:53|01232|41272|SSTK|1.08B|1080000000|30.98|536989|-31.73|42|2025-02-06|15/12/2024||0.94||254410000|30.979999542236|1|2024-10-29|15/09/2024|1.31|0.95|250600000|240900000|29.530000686646|1
2024-11-23 13:49:03|01233|39328|CVLT|7.63B|7630000000|174.6|376584|147.91|46|2025-02-04|15/12/2024||0.8733||245810000|174.60000610352|1|2024-10-29|15/09/2024|0.83|0.76|233300000|220780000|136.9700012207|1
2024-11-23 13:49:17|01234|958234|LOB|2.11B|2109999999.9999998|47.77|197296|47.03|38|2025-01-22|15/12/2024||0.5675||132400000|47.770000457764|1|2024-10-23|15/09/2024|0.28|0.55|129930000|128130000|46.770000457764|1
2024-11-23 13:49:31|01235|15927|DORM|4.26B|4260000000|139.45|169932|91.76|46|2025-03-04|15/12/2024||1.89||519590000|139.44999694824|1|2024-10-31|15/09/2024|1.96|1.53|503770000|509540000|115.75|1
2024-11-23 13:49:41|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|0|41|2023-11-01|15/09/2023||0.545||314390000|39.75|1|2023-08-02|15/06/2023|0.56|0.55|317800000|322580000|40.840000152588|1
2024-11-23 13:49:51|01237|16116|FOLD|2.89B|2890000000|9.66|2363169|-9.21|46|2025-02-26|15/12/2024||0.013||146970000|9.6599998474121|1|2024-11-06|15/09/2024|0.1|0.0012|141520000|134930000|11.739999771118|1
2024-11-23 13:50:02|01238|1131264|KTB|5.04B|5040000000|91.38|389566|71.35|28|2025-03-04|15/12/2024||1.37||709810000|91.379997253418|1|2024-10-31|15/09/2024|1.37|1.26|670000000|663110000|76.559997558594|1
2024-11-23 13:50:11|01239|41209|||||||46|2025-02-19|15/12/2024||0.7154||215290000|36.310001373291|1|2024-11-06|15/09/2024|0.86|0.73|211800000|211510000|32.419998168945|1
2024-11-23 13:50:37|01240|16148|||||||46|2025-02-06|15/12/2024||-0.0767||667720000|35.880001068115|1|2024-11-04|15/09/2024|-2.62|-0.17|655940000|655700000|34.240001678467|1
2024-11-23 13:50:45|01241|24305|WWW|1.87B|1870000000|23.4|1335700|179.57|46|2025-02-19|15/12/2024||0.4228||492120000|23.39999961853|1|2024-11-07|15/09/2024|0.29|0.21|440200000|420950000|16.049999237061|1
2024-11-23 13:50:55|01242|16119|FORM|3.2B|3200000000|41.33|638686|8.79|46|2025-02-05|15/12/2024||0.2926||191420000|41.330001831055|1|2024-10-30|15/09/2024|0.35|0.31|207920000|200290000|45.169998168945|1
2024-11-23 13:51:07|01243|15369|ALGT|1.4B|1400000000|79.09|416739|16.63|46|2025-01-29|15/12/2024||0.6466||617470000|79.089996337891|1|2024-10-30|15/09/2024|-2.02|-1.96|562200000|562130000|60.689998626709|1
2024-11-23 13:51:17|01244|1162166|NKLA|122.95M|122950000|2.02|4304536|-92.84|22|2024-08-09|15/06/2024|-2.67|-0.1007|31320000|21360000|7.8000001907349|1|2024-05-07|15/03/2024|-0.09|-0.1|7490000|14960000|19.121999740601|1
2024-11-23 13:51:30|01245|1142294|HCAT|494.69M|494690000|8.13|483801|5.31|26|2025-03-04|15/12/2024||0.0787||80670000|8.1300001144409|1|2024-11-06|15/09/2024|0.07|0.1|76400000|76270000|7.7600002288818|1
2024-11-23 13:51:40|01246|41321|PTCT|3.33B|3330000000|43.23|715913|99.95|46|2025-02-25|15/12/2024||-1.17||186000000|43.229999542236|1|2024-11-07|15/09/2024|-1.39|-1.51|196780000|171440000|43.180000305176|1
2024-11-23 13:51:50|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|0|39|2023-10-24|15/09/2023||0.5033||599350000|57.990001678467|1|2023-08-02|15/06/2023||0.4767||574850000|57.990001678467|1
2024-11-23 13:52:03|01248|998046|RCM|6.04B|6040000000|14.31|2798850|33.36|34|2025-02-13|15/12/2024||0.105||709080000|14.310000419617|1|2024-11-05|15/09/2024|-0.05|-0.01|656800000|640930000|14.279999732971|1
2024-11-23 13:52:58|01249|943153|TFIN|2.45B|2450000000|105.06|139139|49.3|41|2025-01-28|15/12/2024||0.26||109010000|105.05999755859|1|2024-10-16|15/09/2024|0.19|0.18|106200000|107300000|80.830001831055|1
2024-11-23 13:53:09|01250|1056241|ASTH|2.07B|2069999999.9999998|42.11|285006|25.89|32|2025-02-20|15/12/2024||0.1181||580700000|42.110000610352|1|2024-11-07|15/09/2024|0.33|0.31|478700000|462400000|59.490001678467|1
2024-11-23 13:53:27|01251|940825|CDNA|1.24B|1240000000|23.13|836272|135.3|43|2025-02-26|15/12/2024||-0.2305||81480000|23.129999160767|1|2024-11-04|15/09/2024|0.14|-0.25|82900000|79690000|22.639999389648|1
2024-11-23 13:53:38|01252|32534|YELP|2.38B|2380000000|36.13|707376|-21.01|46|2025-02-06|15/12/2024||0.55||351610000|36.130001068115|1|2024-11-07|15/09/2024|0.56|0.42|360340000|360370000|36.639999389648|1
2024-11-23 13:53:47|01253|945066|SHAK|5.22B|5220000000|123.01|916811|97.42|40|2025-02-13|15/12/2024||0.1592||325480000|123.01000213623|1|2024-10-30|15/09/2024|0.25|0.19|316900000|315760000|113.62000274658|1
2024-11-23 13:53:57|01254|20752|FSS|5.86B|5860000000|95.87|396103|37.82|46|2025-03-04|15/12/2024||0.8733||483780000|95.870002746582|1|2024-10-31|15/09/2024|0.88|0.84|474000000|481710000|84.779998779297|1
2024-11-23 13:54:07|01255|15881|CYTK|5.79B|5790000000|49.1|1222632|53.87|46|2025-02-20|15/12/2024||-1.29||5330000|49.099998474121|1|2024-11-06|15/09/2024|-1.36|-1.23|463000|1210000|52.520000457764|1
2024-11-23 13:54:19|01256|1089332|CWK|3.31B|3310000000|14.44|2017732|70.89|29|2025-02-20|15/12/2024||0.4631||1900000000|14.439999580383|1|2024-11-04|15/09/2024|0.23|0.21|2340000000|1610000000|13.029999732971|1
2024-11-23 13:54:31|01257|21166|KAI|4.92B|4920000000|419.01|65452|59.57|46|2025-02-12|15/12/2024||2.08||257840000|419.01000976562|1|2024-10-29|15/09/2024|2.84|2.43|272000000|266450000|322.14999389648|1
2024-11-23 13:54:42|01258|21050|AMRC|1.38B|1380000000|26.37|347205|-8.12|46|2025-03-04|15/12/2024||0.7764||523480000|26.370000839233|1|2024-11-07|15/09/2024|0.32|0.52|500870000|482990000|32.150001525879|1
2024-11-23 13:54:53|01259|15986|EGHT|397.21M|397210000|3.04|915522|4.11|46|2025-01-29|15/12/2024||0.0855||181330000|3.039999961853|1|2024-11-04|15/09/2024|0.09|0.08|181000000|178380000|2.2000000476837|1
2024-11-23 13:54:59|01260|1156572|||||||19|2023-05-03|15/03/2023||-0.4182||313290000|16.469999313354|1|2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000|16.469999313354|1
2024-11-23 13:55:11|01261|39267|ENR|2.75B|2750000000|38.3|673733|23.15|46|2025-02-10|15/12/2024||0.6553||730040000|38.299999237061|1|2024-11-19|15/09/2024|1.22|1.17|805700000|805590000|34.150001525879|1
2024-11-23 13:55:22|01262|1061933|CDLX|199.73M|199730000|3.93|799812|-49.87|32|2025-03-04|15/12/2024||-0.4433||64850000|3.9300000667572|1|2024-11-06|15/09/2024|-0.15|-0.57|67060000|57710000|4.6900000572205|1
2024-11-23 13:55:32|01263|968968|EDIT|201.42M|201420000|2.44|2045439|-76.74|36|2025-02-26|15/12/2024||-0.3603||28750000|2.4400000572205|1|2024-11-04|15/09/2024|-0.75|-0.75|61000|3930000|2.9100000858307|1
2024-11-23 13:55:40|01264|1156642|SDGR|1.52B|1520000000|20.84|677510|-32.05|25|2025-02-26|15/12/2024||-0.33||82800000|20.840000152588|1|2024-11-12|15/09/2024|-0.87|-0.6|35300000|40610000|19.540000915527|1
2024-11-23 13:55:49|01265|955558|APPF|8.71B|8710000000|242.39|218854|23.02|39|2025-03-03|15/12/2024||0.9395||194900000|242.38999938965|1|2024-10-24|15/09/2024|1.29|1.03|205730000|198840000|195.52000427246|1
2024-11-23 13:55:57|01266|1164702|MP|3.21B|3210000000|19.64|3084296|22.44|20|2025-02-20|15/12/2024||-0.0929||48590000|19.639999389648|1|2024-11-07|15/09/2024|-0.12|-0.13|62900000|40410000|19.680000305176|1
2024-11-23 13:56:07|01267|15446|THRM|1.34B|1340000000|43.38|221059|-6.97|46|2025-02-19|15/12/2024||0.7013||364680000|43.380001068115|1|2024-10-30|15/09/2024|0.75|0.66|371500000|374000000|41.520000457764|1
2024-11-23 13:56:16|01268|101876|MC|5.75B|5750000000|75.05|694748|67.71|42|2025-02-05|15/12/2024||0.3942||331670000|75.050003051758|1|2024-10-23|15/09/2024|0.22|0.2|273800000|276210000|70.389999389648|1
2024-11-23 13:56:26|01269|1082075|DOMO|365.06M|365060000|9.45|326934|2.05|32|2025-03-06|15/01/2025||-0.175||78060000|9.4499998092651|1|2024-12-05|15/10/2024||-0.15||77560000|9.4499998092651|1
2024-11-23 13:56:31|01270|1166011|OM|44.01M|44010000|0.838|1071912|-83.6|23|2025-02-18|15/12/2024||-0.4213||27870000|0.83759999275208|1|2024-11-06|15/09/2024|-0.39|-0.44|28700000|26840000|0.62709999084473|1
2024-11-23 13:56:45|01271|1073204|ZUO|1.53B|1530000000|9.94|2904289|20.78|34|2025-02-26|15/01/2025||0.14||118010000|9.9399995803833|1|2024-11-28|15/10/2024||0.1125||116070000|9.9399995803833|1
2024-11-23 13:56:53|01272|39273|CVA|2.69B|2690000000|20.26|1036548|0|35|2022-02-17|15/12/2021||0.035||518190000|20.260000228882|1|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000|20.170000076294|1
2024-11-23 13:57:03|01273|17405|||||||46|2025-02-06|15/12/2024||0.445||60340000|32.439998626709|1|2024-11-12|15/09/2024|-0.06|0.37|58470000|58140000|31.610000610352|1
2024-11-23 13:57:13|01274|48679|FSRNQ|1.06M|1060000|0.0007|1965808|-99.97|36|2025-02-26|15/12/2024||-0.05||353100000|0.00069999997504|1|2024-10-30|15/09/2024||-0.06||292900000|0.00069999997504|1
2024-11-23 13:57:24|01275|1061934|WHD|5.48B|5480000000|68.99|636187|64.58|32|2025-03-04|15/12/2024||0.7118||281520000|68.98999786377|1|2024-10-30|15/09/2024|0.79|0.756|293180000|287470000|57.090000152588|1
2024-11-23 13:57:37|01276|17514|VRTS|1.7B|1700000000|242.09|29172|23.52|46|2025-01-31|15/12/2024||7.62||214020000|242.08999633789|1|2024-10-25|15/09/2024|6.92|6.77|227000000|206900000|212.94999694824|1
2024-11-23 13:57:48|01277|20930|HAE|4.3B|4300000000|85.55|618681|4.35|46|2025-02-11|15/12/2024||1.17||353900000|85.550003051758|1|2024-11-07|15/09/2024|1.12|1.07|346000000|342580000|78.160003662109|1
2024-11-23 13:57:59|01278|13935|CNS|5.23B|5230000000|103.42|210382|82.56|46|2025-01-22|15/12/2024||0.749||124250000|103.41999816895|1|2024-10-16|15/09/2024|0.77|0.74|133200000|124180000|98.199996948242|1
2024-11-23 13:58:11|01279|16856|PACB|492.95M|492950000|1.8|9466974|-78.47|45|2025-02-13|15/12/2024||-0.2007||41450000|1.7999999523163|1|2024-11-07|15/09/2024|-0.17|-0.22|40000000|41950000|2.6500000953674|1
2024-11-23 13:58:23|01280|29671|||||||46|2025-02-11|15/12/2024||0.2663||365170000|39.930000305176|1|2024-10-29|15/09/2024|0.34|0.32|410000000|406160000|36.060001373291|1
2024-11-23 13:58:37|01281|15434|RIOT|4.09B|4090000000|12.31|23042083|6.12|34|2025-03-12|15/12/2024||-0.1017||124810000|12.310000419617|1|2024-10-30|15/09/2024|-0.54|-0.17|84790000|92790000|10.869999885559|1
2024-11-23 13:58:45|01282|977732|RETA|6.57B|6570000000|172.36|964409|0|29|2023-11-07|15/09/2023||-2.36||19310000|172.36000061035|1|2023-08-07|15/06/2023|4.89|-0.3495|22700000|22720000|166.38999938965|1
2024-11-23 13:58:53|01283|21079|MED|196.1M|196100000|18.41|191929|-72.32|46|2025-02-25|15/12/2024||-0.14||131650000|18.409999847412|1|2024-11-04|15/09/2024|0.35|-0.28|140200000|134150000|18.579999923706|1
2024-11-23 13:59:10|01284|16879|PCRX|810.34M|810340000|17.55|794716|-34.25|46|2025-02-27|15/12/2024||0.7822||178840000|17.549999237061|1|2024-11-06|15/09/2024|0.79|0.7045|168570000|169550000|17.280000686646|1
2024-11-23 13:59:22|01285|16956|PRGS|2.97B|2970000000|69.25|532356|29.42|45|2025-01-21|15/11/2024||1.21||211700000|69.25|1|2024-09-24|15/08/2024|1.26|1.14|179000000|176100000|56.880001068115|1
2024-11-23 13:59:30|01286|1153039|VIR|980.57M|980570000|7.12|1011532|-27.64|27|2025-02-20|15/12/2024||-0.8725||8140000|7.1199998855591|1|2024-10-31|15/09/2024|-1.56|-1.05|2380000|5540000|7.5999999046326|1
2024-11-23 13:59:41|01287|48422|XNCR|1.75B|1750000000|25.01|563296|33.53|44|2025-03-03|15/12/2024||-0.7904||24450000|25.010000228882|1|2024-11-06|15/09/2024|-0.71|-0.98|10710000|14590000|21.520000457764|1
2024-11-23 13:59:49|01288|1127922|PLMR|2.87B|2870000000|108.32|152463|85.99|28|2025-02-12|15/12/2024||1.22||370710000|108.31999969482|1|2024-11-04|15/09/2024|1.23|1.03|414980000|440130000|88.379997253418|1
2024-11-23 13:59:59|01289|20437|CMP|614.69M|614690000|14.83|1084536|-41.77|46|2025-02-11|15/12/2024||0.0597||356250000|14.829999923706|1|2024-11-25|15/09/2024||-0.4384||232770000|14.829999923706|1
2024-11-23 14:00:08|01290|1164094|BIGC|535.34M|535340000.00000006|6.83|1008989|-20.77|22|2025-02-20|15/12/2024||0.0691||87050000|6.8299999237061|1|2024-11-07|15/09/2024|0.06|0.02|83700000|83120000|5.6900000572205|1
2024-11-23 14:00:25|01291|15545|BECN|6.94B|6940000000|112.18|744660|35.96|45|2025-02-20|15/12/2024||1.65||2430000000|112.18000030518|1|2024-10-30|15/09/2024|2.3|2.83|2770000000|2780000000|93.129997253418|1
2024-11-23 14:00:31|01292|1056451|NMRK|3.7B|3700000000|15.28|1424840|92.93|0||
2024-11-23 14:00:42|01293|17432|UCTT|1.68B|1680000000|37.3|453808|40.23|46|2025-02-19|15/12/2024||0.435||531010000|37.299999237061|1|2024-10-28|15/09/2024|0.35|0.33|540400000|515880000|35.590000152588|1
2024-11-23 14:00:52|01294|958250|GBT|4.62B|4620000000|68.49|3824945|0|27|2023-02-22|15/12/2022||-0.946||82690000|68.48999786377|1|2022-11-03|15/09/2022||-1.08||75700000|68.48999786377|1
2024-11-23 14:01:02|01295|16296|HSKA|1.31B|1310000000|119.99|268834|0|40|2023-11-07|15/09/2023||0.4||70130000|119.98999786377|1|2023-08-08|15/06/2023||0.41||70770000|119.98999786377|1
2024-11-23 14:01:14|01296|1169117|OCDX|4.19B|4190000000.0000005|17.63|1035050|0|12|2022-08-03|15/06/2022||0.1853||499130000|17.629999160767|1|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000|17.60000038147|1
2024-11-23 14:01:28|01297|24304|WGO|1.7B|1700000000|58.93|633902|-10.98|46|2024-12-20|15/11/2024||0.209||681820000|58.930000305176|1|2024-10-23|15/08/2024|0.28|0.93|720900000|732780000|58.020000457764|1
2024-11-23 14:01:37|01298|103921|TSE|125.68M|125680000|3.55|411209|-45.3|42|2025-02-05|15/12/2024||-1.89||834000000|3.5499999523163|1|2024-11-06|15/09/2024|-1.62|-1.41|868000000|887500000|4.2600002288818|1
2024-11-23 14:01:47|01299|1167600|SKIN|176.25M|176250000|1.42|998704|-36.18|19|2025-02-26|15/12/2024||-0.0498||84800000|1.4199999570847|1|2024-11-12|15/09/2024|-0.15|-0.09|78800000|73800000|1.7599999904633|1
2024-11-23 14:01:58|01300|16926|PLXS|4.39B|4390000000|162.01|156656|55.24|46|2025-01-22|15/12/2024||1.54||1030000000|162.00999450684|1|2024-10-23|15/09/2024|1.85|1.56|1050000000|1010000000|134.7799987793|1
2024-11-23 14:02:08|01301|942665|OCGN|264.34M|264339999.99999997|0.907|3641174|133.34|39|2024-11-08|15/09/2024|-0.055|-0.06|1140000|400000|1.0800000429153|1|2024-08-08|15/06/2024|-0.04|-0.0533|1140000|0.00|1.1799999475479|1
2024-11-23 14:02:20|01302|16427|JJSF|3.32B|3320000000|171.16|73745|1.89|46|2025-02-03|15/12/2024||0.725||362760000|171.16000366211|1|2024-11-13|15/09/2024|1.6|1.86|426800000|429930000|174.97999572754|1
2024-11-23 14:02:30|01303|15314|ACAD|2.72B|2720000000|16.37|1354117|-25.56|46|2025-03-03|15/12/2024||0.2308||276110000|16.370000839233|1|2024-11-06|15/09/2024|0.2|0.14|250400000|248600000|15|1
2024-11-23 14:02:43|01304|15947|DVAX|1.63B|1630000000|12.42|2272071|-7.86|44|2025-02-20|15/12/2024||0.0408||72440000|12.420000076294|1|2024-11-07|15/09/2024|0.12|0.12|80630000|85060000|12.289999961853|1
2024-11-23 14:02:54|01305|20891|OMI|952.3M|952300000|12.35|877022|-36.14|46|2025-02-19|15/12/2024||0.5547||2730000000|12.35000038147|1|2024-11-04|15/09/2024|0.42|0.41|2720000000|2680000000|13.359999656677|1
2024-11-23 14:03:04|01306|8939|SPWRQ|21.71K|21710|0.0001|551786|-100|46|2025-02-12|15/12/2024||-0.02||465000000|9.999999747E-5|1|2024-11-25|15/09/2024||-0.06||419000000|9.999999747E-5|1
2024-11-23 14:03:21|01307|15477|VCEL|2.92B|2920000000|59.11|386547|66.5|45|2025-03-04|15/12/2024||0.3075||77890000|59.110000610352|1|2024-11-07|15/09/2024|-0.02|-0.05|57910000|55210000|48.040000915527|1
2024-11-23 14:03:31|01308|16390|IRBT|215.13M|215130000|7.04|1030804|-76.4|46|2025-02-05|15/12/2024||-0.08||239520000|7.039999961853|1|2024-11-06|15/09/2024|0.03|-0.055|193440000|218410000|10.409999847412|1
2024-11-23 14:03:41|01309|21237|SPXC|8.16B|8160000000|176.01|234963|104.64|24|2025-02-20|15/12/2024||1.52||532620000|176.00999450684|1|2024-10-30|15/09/2024|1.39|1.36|483700000|500820000|159.25|1
2024-11-23 14:03:52|01310|15680|CDXS|375.15M|375150000|4.61|656070|135.2|46|2025-02-26|15/12/2024||-0.0363||28200000|4.6100001335144|1|2024-10-31|15/09/2024|-0.29|-0.24|12830000|11490000|3.210000038147|1
2024-11-23 14:04:01|01311|20423|SXT|3.33B|3330000000|78.67|129279|34.96|18|2025-02-07|15/12/2024||0.66||374600000|78.669998168945|1|2024-10-25|15/09/2024|0.8|0.78|392600000|390650000|77.48999786377|1
2024-11-23 14:04:10|01312|992765|IRTC|2.32B|2320000000|73.99|581773|-14.78|34|2025-02-20|15/12/2024||-0.3598||157180000|73.98999786377|1|2024-10-30|15/09/2024|-1.26|-0.58|147500000|146710000|77|1
2024-11-23 14:04:21|01313|39279|CHRD|8.22B|8220000000.000001|134.43|834954|-16.5|46|2025-02-19|15/12/2024||3.03||1170000000|134.42999267578|1|2024-11-06|15/09/2024|3.4|4.01|1450000000|1280000000|126.63999938965|1
2024-11-23 14:04:31|01314|13859|OI|2B|2000000000|12.93|1407214|-12.69|47|2025-02-04|15/12/2024||-0.0772||1620000000|12.930000305176|1|2024-10-29|15/09/2024|-0.04|0.04|1700000000|1760000000|12.739999771118|1
2024-11-23 14:04:41|01315|17021|RAVN|2.09B|2089999999.9999998|58.08|1599218|0|36|2022-05-24|15/04/2022||0.14||94350000|58.080001831055|1|2022-04-25|15/01/2022||0.13||103500000|58.080001831055|1
2024-11-23 14:04:52|01316|958821|CSWI|7.17B|7170000000|426.66|203852|143.04|38|2025-01-30|15/12/2024||1.37||190800000|426.66000366211|1|2024-10-30|15/09/2024|2.26|2.13|227930000|217100000|363.17999267578|1
2024-11-23 14:05:02|01317|20231|EVRI|1.16B|1160000000|13.44|672134|22.96|45|2025-02-26|15/12/2024||0.0508||194610000|13.439999580383|1|2024-11-25|15/09/2024||0.03||190190000|13.439999580383|1
2024-11-23 14:05:12|01318|955547|GKOS|7.94B|7940000000|144|524287|128.39|39|2025-02-19|15/12/2024||-0.3805||100540000|144|1|2024-11-04|15/09/2024|-0.28|-0.48|96700000|91500000|131.77000427246|1
2024-11-23 14:05:22|01319|1054959|SFIX|539.26M|539260000|4.33|2181462|24.43|32|2025-03-10|15/01/2025||-0.1615||283450000|4.3299999237061|1|2024-12-10|15/10/2024||-0.1443||307040000|4.3299999237061|1
2024-11-23 14:05:30|01320|1165399|KYMR|2.91B|2910000000|44.98|412019|127.86|21|2025-02-20|15/12/2024||-0.767||15350000|44.979999542236|1|2024-10-31|15/09/2024|-0.82|-0.83|3740000|10340000|47.669998168945|1
2024-11-23 14:05:42|01321|41317|NSTGQ|3.37M|3370000|0.07|1404699|-86.64|41|2024-07-31|15/06/2024||-0.32||49810000|0.07000000029802|1|2024-05-07|15/03/2024||-0.645||45790000|0.18999999761581|1
2024-11-23 14:05:52|01322|1163040|ACCD|297.99M|297990000|3.7|1254926|-53.58|24|2025-01-13|15/11/2024||-0.3292||106000000|3.7000000476837|1|2024-10-08|15/08/2024|-0.3|-0.44|106400000|105000000|3.9700000286102|1
2024-11-23 14:06:04|01323|16066|FCEL|168.71M|168710000|8.28|1226110|-76|47|2025-03-06|15/01/2025||-0.0515||35170000|8.2799997329712|1|2024-12-17|15/10/2024||-0.0631||40390000|8.2799997329712|1
2024-11-23 14:06:15|01324|15502|AVAV|5.49B|5490000000|195.91|358025|49.89|46|2025-03-11|15/01/2025||0.8633||210990000|195.91000366211|1|2024-12-04|15/10/2024||0.6929||177060000|195.91000366211|1
2024-11-23 14:06:23|01325|1123967|SILK|1.12B|1120000000|27.49|1330493|229.22|28|2025-02-26|15/12/2024||-0.385||51500000|27.489999771118|1|2024-11-05|15/09/2024||-0.415||49800000|27.489999771118|1
2024-11-23 14:06:40|01326|1054802|APLS|3.83B|3830000000|30.77|2873403|-35.4|32|2025-03-04|15/12/2024||-0.3763||192040000|30.770000457764|1|2024-11-05|15/09/2024|-0.46|-0.29|196830000|200090000|28.559999465942|1
2024-11-23 14:07:07|01327|999054|VRRM|3.9B|3900000000|23.64|1137075|19.51|31|2025-02-26|15/12/2024||0.3066||221970000|23.639999389648|1|2024-10-31|15/09/2024|0.32|0.32|225600000|226650000|26.319999694824|1
2024-11-23 14:07:26|01328|1054803|BAND|568.63M|568630000|20.67|230577|81.79|32|2025-02-20|15/12/2024||0.3757||189320000|20.670000076294|1|2024-10-31|15/09/2024|0.43|0.32|194000000|182030000|18.840000152588|1
2024-11-23 14:07:38|01329|1152337|SWTX|2.9B|2900000000|39.02|1072354|88.41|27|2025-03-04|15/12/2024||-0.6405||57400000|39.020000457764|1|2024-11-12|15/09/2024|-0.72|-0.75|49300000|55140000|33.520000457764|1
2024-11-23 14:07:51|01330|29711|VCRA|2.77B|2770000000|79.13|2646595|0|36|2022-07-28|15/06/2022||0.205||64340000|79.129997253418|1|2022-04-28|15/03/2022||0.08||56270000|79.129997253418|1
2024-11-23 14:08:04|01331|20687|DY|5.26B|5260000000|180.3|378534|76.56|46|2025-02-26|15/01/2025||0.9648||1040000000|180.30000305176|1|2024-11-20|15/10/2024|2.68|2.31|1270000000|1220000000|202.78999328613|1
2024-11-23 14:08:24|01332|1073228|EAF|527.19M|527190000.00000006|2.08|2222938|-16.47|32|2025-01-31|15/12/2024||-0.1151||129750000|2.079999923706|1|2024-11-12|15/09/2024|-0.13|-0.12|130700000|126310000|2.0699999332428|1
2024-11-23 14:08:36|01333|31171|BLMN|1.12B|1120000000|13.19|1578409|-45.54|46|2025-02-13|15/12/2024||0.3807||1090000000|13.189999580383|1|2024-11-08|15/09/2024|0.21|0.2|1040000000|1040000000|16.780000686646|1
2024-11-23 14:08:58|01334|20442|EAT|5.58B|5580000000|125.62|1295924|251.68|42|2025-01-29|15/12/2024||1.37||1170000000|125.62000274658|1|2024-10-30|15/09/2024|0.95|0.69|1130000000|1100000000|97.01000213623|1
2024-11-23 14:09:10|01335|1166013|STEP|7.81B|7810000000|67.05|620881|160.57|23|2025-02-11|15/12/2024||0.4647||221460000|67.050003051758|1|2024-11-07|15/09/2024|0.45|0.46|208800000|208620000|66.099998474121|1
2024-11-23 14:09:23|01336|15775|COKE|11.04B|11040000000|1259.92|45758|76.29|46|2025-02-19|15/12/2024|||||1259.9200439453|1|2024-10-30|15/09/2024|18.81||1770000000||1209.6099853516|1
2024-11-23 14:09:33|01337|1163891|BFLY|690.32M|690320000|3.24|2835488|217.65|20|2025-03-04|15/12/2024||-0.0933||20100000|3.2400000095367|1|2024-11-01|15/09/2024|-0.08|-0.08|20600000|18950000|1.7799999713898|1
2024-11-23 14:09:46|01338|17377|TREE|587.8M|587800000|43.99|242641|175.63|46|2025-03-04|15/12/2024||-0.1424||230910000|43.990001678467|1|2024-10-31|15/09/2024|0.8|0.18|260800000|244600000|58.040000915527|1
2024-11-23 14:09:59|01339|15634|CAKE|2.38B|2380000000|46.56|1034415|42.65|46|2025-02-19|15/12/2024||0.914||912230000|46.560001373291|1|2024-10-29|15/09/2024|0.58|0.48|865470000|866130000|43.25|1
2024-11-23 14:10:19|01340|16396|IRWD|550.5M|550500000|3.44|1588578|-63.75|46|2025-02-13|15/12/2024||0.128||96780000|3.4400000572205|1|2024-11-07|15/09/2024|0.02|0.07|91590000|90900000|5.039999961853|1
2024-11-23 14:10:31|01341|15324|ACLS|2.44B|2440000000|75.07|652788|-41.41|46|2025-02-05|15/12/2024||1.25||244970000|75.069999694824|1|2024-11-06|15/09/2024|1.49|1.43|256600000|255000000|85.48999786377|1
2024-11-23 14:10:44|01342|20968|HI|2.37B|2370000000|33.78|498404|-12.26|46|2025-01-29|15/12/2024||0.535||695560000|33.779998779297|1|2024-11-13|15/09/2024|1.01|0.92|838000000|793380000|30.700000762939|1
2024-11-23 14:10:57|01343|41238|PRKS|3.12B|3120000000|56.81|834568|14.95|46|2025-02-26|15/12/2024||0.6819||382030000|56.810001373291|1|2024-11-07|15/09/2024|2.08|2.19|545900000|551100000|56.849998474121|1
2024-11-23 14:11:09|01344|100211|TWOUQ|771.79K|771790|0.27|3733212|-99.23|41|2024-07-31|15/06/2024||-0.145||192090000|2.6099998950958|1|2024-05-02|15/03/2024|-0.22|-0.34|198400000|195910000|7.3889999389648|1
2024-11-23 14:11:22|01345|20625|CPE|2.38B|2380000000|35.76|2604590|11.4|44|2024-07-31|15/06/2024||1.56||564900000|35.759998321533|1|2024-05-30|15/03/2024||1.62||586100000|35.759998321533|1
2024-11-23 14:11:33|01346|1161147|SLQT|490.5M|490500000|2.86|1491327|123.44|22|2025-02-10|15/12/2024||0.0933||441500000|2.8599998950958|1|2024-11-04|15/09/2024|-0.26|-0.19|292300000|277900000|2.039999961853|1
2024-11-23 14:11:41|01347|1163278|RLAY|795.07M|795070000|4.75|2109164|-41.14|22|2025-02-20|15/12/2024||-0.7498||88890|4.75|1|2024-11-06|15/09/2024|-0.63|-0.77|0.00|88890|5.9499998092651|1
2024-11-23 14:11:53|01348|16864|PATK|3.03B|3030000000|135.45|226495|60.85|46|2025-02-06|15/12/2024||0.8764||830300000|135.44999694824|1|2024-10-31|15/09/2024|1.8|1.85|919000000|939440000|134|1
2024-11-23 14:12:05|01349|17403|TTEC|239.6M|239600000|5.02|823977|-72.82|46|2025-02-26|15/12/2024||0.2057||575200000|5.0199999809265|1|2024-11-06|15/09/2024|0.11|0.14|529400000|539120000|5.2600002288818|1
2024-11-23 14:12:18|01350|16950|CDMO|786.66M|786660000|12.3|1743714|126.1|48|2025-03-17|15/01/2025||-0.0475||42290000|12.300000190735|1|2024-12-03|15/10/2024||-0.0975||33800000|12.300000190735|1
2024-11-23 14:12:30|01351|942357|BSIG|1.16B|1160000000|30.97|205159|73.02|41|2025-01-30|15/12/2024||0.895||149100000|30.969999313354|1|2024-10-31|15/09/2024|0.59|0.46|123100000|111600000|26.370000839233|1
2024-11-23 14:12:42|01352|15782|CORT|6.03B|6030000000|57.54|953798|127.07|46|2025-02-12|15/12/2024||0.2825||178470000|57.540000915527|1|2024-10-30|15/09/2024|0.41|0.28|182500000|171980000|48.209999084473|1
2024-11-23 14:12:54|01353|39287|DAN|1.24B|1240000000|8.54|1889314|-33.59|46|2025-02-13|15/12/2024||0.0698||2410000000|8.539999961853|1|2024-10-30|15/09/2024|0.12|0.23|2480000000|2590000000|10.140000343323|1
2024-11-23 14:13:07|01354|20391|AWR|3.21B|3210000000|85.03|209186|5.17|46|2025-02-19|15/12/2024||0.585||126000000|85.029998779297|1|2024-11-06|15/09/2024|0.84|0.98|161800000|161000000|84.76000213623|1
2024-11-23 14:13:18|01355|1165970|FROG|3.59B|3590000000|32.15|1256186|19.72|23|2025-02-06|15/12/2024||0.1406||113990000|32.150001525879|1|2024-11-07|15/09/2024|0.15|0.11|109060000|105580000|31.719999313354|1
2024-11-23 14:13:29|01356|48425|SRNE|1.36M|1360000|0.0025|204746|-94.79|40|2024-11-25|15/09/2024|||||0.00249999994412|1|2024-08-13|15/06/2024|||||0.00650000013411|1
2024-11-23 14:13:40|01357|20464|SBH|1.32B|1320000000|12.97|1281442|31.68|46|2025-01-30|15/12/2024||0.4283||939310000|12.970000267029|1|2024-11-14|15/09/2024|0.5|0.48|935030000|935880000|12.529999732971|1
2024-11-23 14:13:49|01358|34151|NG|1.21B|1210000000|3.65|1167123|-6.65|41|2025-01-22|15/11/2024||-0.02|||3.6500000953674|1|2024-10-02|15/08/2024|-0.03|-0.02|||4.1500000953674|1
2024-11-23 14:14:00|01359|1166558|CCCC|300M|300000000|4.25|1016688|179.61|21|2025-02-20|15/12/2024||-0.4815||5290000|4.25|1|2024-10-31|15/09/2024|-0.35|-0.38|15360000|5900000|5.5300002098083|1
2024-11-23 14:14:09|01360|1153166|BWIN|5.57B|5570000000|47.83|635160|159.38|27|2025-03-04|15/12/2024||0.2727||325850000|47.830001831055|1|2024-11-04|15/09/2024|0.33|0.34|338900000|348050000|45.290000915527|1
2024-11-23 14:14:18|01361|48419|HMHC|2.69B|2690000000|21.03|5519680|0|35|2022-08-04|15/06/2022||0.1273||306080000|21.030000686646|1|2022-05-05|15/03/2022||-0.3778||161360000|21.030000686646|1
2024-11-23 14:14:28|01362|1096139|RVLV|2.48B|2480000000|35.02|936235|138.88|12|2025-02-20|15/12/2024||0.0974||282670000|35.020000457764|1|2024-11-05|15/09/2024|0.15|0.1|283150000|270870000|25.270000457764|1
2024-11-23 14:14:36|01363|1169350|SANA|582.73M|582730000|2.61|1435687|-38.59|21|2025-03-13|15/12/2024||-0.24||0.00|2.6099998950958|1|2024-11-08|15/09/2024|-0.27|-0.28|||3.0999999046326|1
2024-11-23 14:14:46|01364|39268|CNK|3.92B|3920000000|32.63|2345277|134.24|46|2025-02-21|15/12/2024||0.3585||779930000|32.630001068115|1|2024-10-31|15/09/2024|1.19|0.55|922000000|884650000|30.479999542236|1
2024-11-23 14:14:57|01365|52660|OPRX|89.71M|89710000|4.87|202017|-50|42|2025-02-26|15/12/2024||0.3783||37090000|4.8699998855591|1|2024-11-13|15/09/2024|0.12|0.06|21300000|24990000|5.8400001525879|1
2024-11-23 14:15:14|01366|16382|IPAR|4.29B|4290000000|134.07|145154|8.43|46|2025-03-04|15/12/2024||0.8198||362070000|134.07000732422|1|2024-11-06|15/09/2024|1.93|1.79|425000000|417300000|126.44999694824|1
2024-11-23 14:15:24|01367|958819|PJT|6.67B|6670000000|162.79|204110|90.33|38|2025-02-06|15/12/2024||1.2||384690000|162.78999328613|1|2024-10-29|15/09/2024|0.93|0.91|326000000|313460000|141.08000183105|1
2024-11-23 14:15:34|01368|16984|SAVA|1.27B|1270000000|26.48|1767059|24.44|0||
2024-11-23 14:15:40|01369|985947|KDMN|1.70B|1700000000|9.5|10424582|0|0||
2024-11-23 14:15:51|01370|1165415|CERE|8.19B|8189999999.999999|44.96|2193322|84.72|19|2024-11-06|15/09/2024||-0.72||0.00|44.959999084473|1|2024-08-13|15/06/2024||-0.71||0.00|44.959999084473|1
2024-11-23 14:15:58|01371|1163684|PRCH|349.25M|349250000|3.45|1794874|153.68|6|2024-11-07|15/09/2024|0.12|-0.31|111200000|116770000|2.2799999713898|1|2024-08-06|15/06/2024|-0.65|-0.54|110800000|116280000|1.7300000190735|1
2024-11-23 14:16:09|01372|15819|CRVL|6.34B|6340000000|370.44|35668|74.88|46|2025-02-04|15/12/2024|||||370.44000244141|1|2024-11-05|15/09/2024|1.37||224380000||300.60998535156|1
2024-11-23 14:16:24|01373|991166|CWH|2.41B|2410000000|24.21|1382522|13.18|34|2025-02-25|15/12/2024||-0.4916||1120000000|24.209999084473|1|2024-10-28|15/09/2024|0.13|0.11|1700000000|1640000000|21.069999694824|1
2024-11-23 14:16:36|01374|21074|JOE|2.95B|2950000000|50.59|211167|-5.24|46|2025-02-19|15/12/2024|||||50.590000152588|1|2024-10-23|15/09/2024|0.29||99000000||57.380001068115|1
2024-11-23 14:16:44|01375|1163356|MEG|613.64M|613640000|17.89|656011|-43.62|22|2025-02-26|15/12/2024||-0.075||187550000|17.889999389648|1|2024-11-06|15/09/2024|0.41|-0.08|178700000|185470000|26.700000762939|1
2024-11-23 14:16:51|01376|15855|CVCO|4.16B|4160000000|512.91|61832|84.21|12|2025-01-30|15/12/2024||4.89||480170000|512.90997314453|1|2024-10-31|15/09/2024|5.28|4.76|486340000|479800000|413.98001098633|1
2024-11-23 14:17:00|01377|989523|ELF|7.12B|7120000000|126.42|2749847|11.13|34|2025-01-29|15/12/2024||0.7584||328240000|126.41999816895|1|2024-11-06|15/09/2024|0.77|0.42|301100000|289300000|107.12999725342|1
2024-11-23 14:17:14|01378|1055909|QTRX|450.95M|450950000|11.75|395112|-51.39|32|2025-03-04|15/12/2024||-0.2275||35250000|11.75|1|2024-11-12|15/09/2024|-0.2|-0.2443|35700000|34140000|15.310000419617|1
2024-11-23 14:17:26|01379|13087|URBN|3.6B|3600000000|38.98|1559504|22.5|47|2025-03-04|15/01/2025||0.8717||1570000000|38.979999542236|1|2024-11-26|15/10/2024||0.8502||1340000000|38.979999542236|1
2024-11-23 14:17:43|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|0|26|2023-08-09|15/06/2023||-0.24||645400000|0.00999999977648|1|2023-05-11|15/03/2023||-0.33||644400000|0.00999999977648|1
2024-11-23 14:17:54|01381|15736|CLDX|1.79B|1790000000|27.02|1112256|-2.63|46|2025-03-03|15/12/2024||-0.6921||825560|27.020000457764|1|2024-11-06|15/09/2024|-0.64|-0.67|3190000|835560|25.430000305176|1
2024-11-23 14:18:04|01382|20773|PAR|2.81B|2810000000|77.41|442483|103.02|46|2025-03-13|15/12/2024||-0.0714||99500000|77.410003662109|1|2024-11-08|15/09/2024|-0.09|-0.09|96800000|91010000|66.529998779297|1
2024-11-23 14:18:17|01383|1096055|EB|349.74M|349740000|3.61|1414030|-47.75|31|2025-03-04|15/12/2024||-0.053||75670000|3.6099998950958|1|2024-11-07|15/09/2024|-0.04|-0.13|77800000|75790000|3.420000076294|1
2024-11-23 14:18:27|01384|17506|CMPR|2.05B|2049999999.9999998|81.33|156280|13.19|46|2025-01-29|15/12/2024||2.43||968270000|81.330001831055|1|2024-10-30|15/09/2024|-0.5|0.29|805000000|799150000|75.589996337891|1
2024-11-23 14:18:38|01385|962482|SENS|188.12M|188120000|0.316|5005591|-46.49|36|2025-03-12|15/12/2024||-0.036||7830000|0.31600001454353|1|2024-11-07|15/09/2024|-0.04|-0.03|4300000|4080000|0.33280000090599|1
2024-11-23 14:19:46|01386|1167501|BALY|721.02M|721020000|17.73|412257|47.75|23|2025-02-20|15/12/2024||-0.985||616210000|17.729999542236|1|2024-11-06|15/09/2024|-5.1|-0.23|629900000|654190000|17.5|1
2024-11-23 14:19:58|01387|39343|PRTA|785.61M|785610000|14.6|488583|-55.39|44|2025-02-13|15/12/2024||-1.02||8720000|14.60000038147|1|2024-11-12|15/09/2024|-1.1|-1.18|970000|1220000|18.079999923706|1
2024-11-23 14:20:05|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
2024-11-23 14:20:24|01389|24353|TNC|1.69B|1690000000|89.69|104424|2.62|46|2025-02-20|15/12/2024||1.43||327750000|89.690002441406|1|2024-10-31|15/09/2024|1.39|1.44|315800000|319400000|90.160003662109|1
2024-11-23 14:20:34|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
2024-11-23 14:20:45|01391|20878|KOS|1.9B|1900000000|4.02|7736895|-40.71|46|2025-03-03|15/12/2024||0.0021||427070000|4.0199999809265|1|2024-11-04|15/09/2024|0.09|0.1|408000000|418650000|3.6800000667572|1
2024-11-23 14:20:55|01392|100232|MBUU|850.71M|850710000|43.15|221548|-5.62|44|2025-02-11|15/12/2024||0.2688||194360000|43.150001525879|1|2024-10-31|15/09/2024|0.08|-0.0813|171580000|165330000|42.220001220703|1
2024-11-23 14:21:07|01393|16255|HEES|2.12B|2120000000|58.76|286696|29.89|46|2025-02-20|15/12/2024||0.8133||373060000|58.759998321533|1|2024-10-29|15/09/2024|0.85|1|384900000|388180000|56.590000152588|1
2024-11-23 14:21:19|01394|100231|DRNA|2.99B|2990000000|38.22|5568959|0|32|2022-08-11|15/06/2022||-0.7458||18490000|38.220001220703|1|2022-05-09|15/03/2022||-0.7279||18490000|38.220001220703|1
2024-11-23 14:21:30|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
2024-11-23 14:21:44|01396|6404|SHYF|475.33M|475330000|13.78|234525|23.15|46|2025-02-20|15/12/2024||0.1375||213240000|13.779999732971|1|2024-10-24|15/09/2024|0.18|0.17|194100000|207800000|11.739999771118|1
2024-11-23 14:21:56|01397|39249|CYH|483.24M|483240000|3.65|1677217|24.57|46|2025-02-19|15/12/2024||0.1033||3160000000|3.6500000953674|1|2024-10-23|15/09/2024|-0.3|-0.19|3090000000|3080000000|5.4899997711182|1
2024-11-23 14:22:07|01398|8950|LNN|1.42B|1420000000|130.4|64901|7.4|46|2025-01-02|15/11/2024||1.4||169800000|130.39999389648|1|2024-10-24|15/08/2024|1.17|1.01|155000000|145370000|114.23999786377|1
2024-11-23 14:22:19|01399|1096506|BNGO|21.48M|21480000|0.224|2241298|-84.55|27|2023-11-09|15/09/2023|-1.01|-0.97|9320000|9080000|1.3600000143051|1|2023-08-09|15/06/2023|-1.24|-1.03|8660000|8300000|4.0199999809265|1
2024-11-23 14:22:32|01400|17037|RDNT|6.07B|6070000000|82.04|565475|155.66|46|2025-03-04|15/12/2024||0.1919||465270000|82.040000915527|1|2024-11-10|15/09/2024|0.04|0.1358|461140000|433910000|72.529998779297|1
2024-11-23 14:22:41|01401|16661|TELL|892.98M|892980000|0.999|51925063|91.27|35|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
2024-11-23 14:22:52|01402|1006460|YEXT|1.08B|1080000000|8.41|779904|26.28|33|2025-03-11|15/01/2025||0.1425||113470000|8.4099998474121|1|2024-12-04|15/10/2024||0.1375||99570000|8.4099998474121|1
2024-11-23 14:23:05|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
2024-11-23 14:23:22|01404|20987|DIN|502.52M|502520000|32.96|639690|-26.76|46|2025-02-26|15/12/2024||1.35||201450000|32.959999084473|1|2024-11-06|15/09/2024|1.44|1.36|195000000|199080000|31.159999847412|1
2024-11-23 14:23:34|01405|986249|PTGX|2.77B|2770000000|46.46|662875|176.05|34|2025-03-18|15/12/2024||0.281||43860000|46.459999084473|1|2024-11-08|15/09/2024|-0.54|-0.58|4680000|1000000|47.610000610352|1
2024-11-23 14:23:45|01406|16364|INFN|1.57B|1570000000|6.64|6676374|57.72|46|2025-02-20|15/12/2024||0.1307||428230000|6.6399998664856|1|2024-11-05|15/09/2024|0.00|0.0671|354400000|402870000|6.7199997901917|1
2024-11-23 14:23:56|01407|945661|NVTAQ|286.49K|286490|0.001|195908|-99.82|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
2024-11-23 14:24:13|01408|17467|USPH|1.48B|1480000000|97.83|108965|12.05|46|2025-02-20|15/12/2024||0.6926||171810000|97.830001831055|1|2024-11-05|15/09/2024|0.55|0.68|168030000|164210000|82.800003051758|1
2024-11-23 14:24:23|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
2024-11-23 14:24:35|01410|1142327|XPEL|1.26B|1260000000|45.73|161163|-0.85|27|2025-03-04|15/12/2024||0.35||105480000|45.729999542236|1|2024-11-07|15/09/2024|0.54|0.54|112900000|113090000|41.759998321533|1
2024-11-23 14:24:47|01411|15774|COHU|1.24B|1240000000|26.65|307450|-18.45|46|2025-02-13|15/12/2024||-0.0952||95540000|26.64999961853|1|2024-10-31|15/09/2024|-0.08|-0.06|95300000|95750000|25.950000762939|1
2024-11-23 14:24:59|01412|16100|FIZZ|4.48B|4480000000|47.87|155323|4.96|40|2025-03-06|15/01/2025||0.4321||276820000|47.869998931885|1|2024-12-05|15/10/2024||0.4892||309980000|47.869998931885|1
2024-11-23 14:25:11|01413|20952|ALG|2.39B|2390000000|198.1|79670|6.76|45|2025-02-20|15/12/2024||2.44||402080000|198.10000610352|1|2024-10-31|15/09/2024|2.38|2.48|401300000|406720000|173.08999633789|1
2024-11-23 14:25:22|01414|8307|UIS|568.08M|568080000|8.19|609389|68.52|46|2025-02-24|15/12/2024||0.2467||546330000|8.1899995803833|1|2024-10-29|15/09/2024|-0.08|0.13|497000000|486500000|5.4299998283386|1
2024-11-23 14:25:32|01415|958829|SGRY|2.91B|2910000000|23.01|951638|-29.93|38|2025-03-03|15/12/2024||0.3822||829300000|23.010000228882|1|2024-11-12|15/09/2024|0.19|0.25|770400000|768990000|31.430000305176|1
2024-11-23 14:25:44|01416|16454|KFRC|1.07B|1070000000.0000001|58.32|162282|-11.54|46|2025-02-10|15/12/2024||0.5958||342270000|58.319999694824|1|2024-10-28|15/09/2024|0.9|0.69|353300000|351180000|54.549999237061|1
2024-11-23 14:25:53|01417|985958|PI|5.4B|5400000000|191.04|568358|136.14|35|2025-02-05|15/12/2024||0.3989||90060000|191.03999328613|1|2024-10-23|15/09/2024|0.56|0.48|95200000|92880000|223.5|1
2024-11-23 14:26:04|01418|103928|CCS|2.78B|2780000000|88.69|286364|23.23|42|2025-01-29|15/12/2024||3.22||1300000000|88.690002441406|1|2024-10-23|15/09/2024|2.72|2.52|1100000000|1090000000|92.519996643066|1
2024-11-23 14:26:23|01419|100173|BLFS|1.21B|1210000000|26.01|373249|91.67|43|2025-03-13|15/12/2024||-0.085||22950000|26.010000228882|1|2024-11-12|15/09/2024|-0.04|-0.08|30570000|25540000|26.60000038147|1
2024-11-23 14:26:35|01420|16647|MNRO|809.83M|809830000|27.04|505147|-6.82|46|2025-01-22|15/12/2024||0.335||310780000|27.040000915527|1|2024-10-30|15/09/2024|0.17|0.26|301390000|300060000|26.790000915527|1
2024-11-23 14:26:43|01421|1167746|HYFM|33.49M|33490000.000000004|0.7258|200225|-19.74|22|2025-02-26|15/12/2024||-0.2431||41070000|0.72579997777939|1|2024-11-07|15/09/2024|-0.29|-0.21|44000000|46810000|0.58799999952316|1
2024-11-23 14:26:53|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|0|36|2022-07-28|15/06/2022||0.335||224080000|13.869999885559|1|2022-04-28|15/03/2022||0.31||216300000|13.869999885559|1
2024-11-23 14:27:02|01423|1121154|ALEC|385.85M|385850000|3.94|589018|-18.6|30|2024-11-06|15/09/2024|-0.43|-0.534|15340000|15700000|4.9949998855591|1|2024-08-07|15/06/2024|-0.4|-0.5|15080000|14360000|5.0599999427795|1
2024-11-23 14:27:15|01424|8296|EPAC|2.64B|2640000000|48.74|338565|75.01|46|2024-12-17|15/11/2024||0.42||148000000|48.740001678467|1|2024-10-15|15/08/2024|0.5|0.53|159000000|157000000|43.909999847412|1
2024-11-23 14:27:25|01425|20599|RGR|637.55M|637550000|37.97|151604|-16.27|46|2025-02-19|15/12/2024||0.85||148760000|37.970001220703|1|2024-10-30|15/09/2024|0.28|0.56|122290000|137050000|41.150001525879|1
2024-11-23 14:27:40|01426|8002|ATI|8.46B|8460000000.000001|59.3|1490753|35.64|46|2025-01-30|15/12/2024||0.6245||1100000000|59.299999237061|1|2024-10-29|15/09/2024|0.6|0.66|1050000000|1120000000|63.220001220703|1
2024-11-23 14:27:51|01427|16687|MVIS|223.4M|223400000|1.02|1783700|-58.02|46|2025-03-05|15/12/2024||-0.0967||5000000|1.0199999809265|1|2024-11-07|15/09/2024|-0.07|-0.1019|190000|1500000|1.0800000429153|1
2024-11-23 14:28:03|01428|16691|MYRG|2.44B|2440000000|151.05|225604|18.8|46|2025-03-05|15/12/2024||0.75||910830000|151.05000305176|1|2024-10-30|15/09/2024|0.65|0.35|888000000|917180000|116.45999908447|1
2024-11-23 14:28:20|01429|985959|TPIC|96.08M|96080000|2.02|642590|-11.6|34|2025-02-20|15/12/2024||-0.3911||365690000|2.0199999809265|1|2024-11-07|15/09/2024|-0.84|-0.28|380760000|360510000|2.960000038147|1
2024-11-23 14:29:10|01430|16696|ONTO|8.21B|8210000000.000001|166.29|706042|21.78|46|2025-02-06|15/12/2024||1.41||259290000|166.28999328613|1|2024-10-31|15/09/2024|1.34|1.32|252000000|250830000|207.41000366211|1
2024-11-23 14:29:33|01431|24298|USNA|760.48M|760480000|39.9|83906|-15.14|46|2025-02-11|15/12/2024||0.61||215480000|39.900001525879|1|2024-10-22|15/09/2024|0.56|0.49|200220000|206140000|35.049999237061|1
2024-11-23 14:29:47|01432|6508|EXTR|2.12B|2120000000|16.03|1157268|-2.14|46|2025-01-29|15/12/2024||0.1806||277910000|16.030000686646|1|2024-10-30|15/09/2024|0.17|0.12|269200000|260550000|14.220000267029|1
2024-11-23 14:29:59|01433|942668|JYNT|176.06M|176060000|11.75|53981|27.03|42|2025-03-06|15/12/2024||0.0388||27800000|11.75|1|2024-11-07|15/09/2024|-0.21|0.01|30190000|28380000|11.949999809265|1
2024-11-23 14:30:11|01434|1141821|CSTL|834.9M|834900000|29.81|393916|50.18|27|2025-03-04|15/12/2024||-0.7537||58150000|29.809999465942|1|2024-11-04|15/09/2024|0.08|-0.0039|86000000|79850000|33.150001525879|1
2024-11-23 14:30:20|01435|1096423|GDYN|1.52B|1520000000|18.26|461446|44.12|26|2025-02-27|15/12/2024||0.0973||94210000|18.260000228882|1|2024-10-31|15/09/2024|0.1|0.09|87400000|85070000|15.930000305176|1
2024-11-23 14:30:30|01436|945651|ASPN|1.17B|1170000000|14.31|2505724|33.61|40|2025-02-13|15/12/2024||0.07||114420000|14.310000419617|1|2024-11-06|15/09/2024|-0.17|-0.06|117300000|107850000|18.510000228882|1
2024-11-23 14:30:41|01437|946347|RCKT|1.29B|1290000000|14.11|906574|-35.6|38|2025-03-06|15/12/2024||-0.7363||11150000|14.109999656677|1|2024-11-08|15/09/2024|-0.71|-0.75|||17.25|1
2024-11-23 14:30:53|01438|52320|AVXL|772.49M|772490000|9.11|991978|35.97|38|2025-02-06|15/12/2024||-0.19||0.00|9.1099996566772|1|2024-11-25|15/09/2024||-0.1567||0.00|9.1099996566772|1
2024-11-23 14:31:02|01439|1137414|MORF|2.86B|2860000000|56.99|2476711|146.39|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
2024-11-23 14:31:11|01440|20894|PRO|1.13B|1130000000|23.92|607482|-33.68|46|2025-02-06|15/12/2024||0.0818||84740000|23.920000076294|1|2024-10-29|15/09/2024|0.14|0.09|82700000|82330000|19.069999694824|1
2024-11-23 14:31:22|01441|16619|MGRC|2.97B|2970000000|120.9|303637|21.47|46|2025-02-19|15/12/2024||1.57||230460000|120.90000152588|1|2024-10-24|15/09/2024|1.87|1.27|266800000|227760000|106.23000335693|1
2024-11-23 14:31:36|01442|1073208|LASR|551.61M|551610000|11.39|362792|-0.52|29|2025-02-19|15/12/2024||-0.0563||59970000|11.390000343323|1|2024-11-07|15/09/2024|-0.08|-0.08|56130000|55410000|14.060000419617|1
2024-11-23 14:31:49|01443|39294|BKE|2.44B|2440000000|48.86|391435|36.45|46|2025-03-14|15/01/2025||1.32||362010000|48.860000610352|1|2024-11-22|15/10/2024|0.88|0.84|293600000|286020000|47.650001525879|1
2024-11-23 14:32:00|01444|16918|PLCE|204.76M|204760000|16.1|2375849|-20.57|46|2025-03-11|15/01/2025||0.5023||420870000|16.10000038147|1|2024-11-25|15/10/2024||2.86||442070000|16.10000038147|1
2024-11-23 14:32:10|01445|52609|BLNK|154.8M|154800000|1.53|4636302|-56.3|31|2024-11-07|15/09/2024|-0.16|-0.15|25190000|36490000|1.9099999666214|1|2024-08-07|15/06/2024|-0.18|-0.17|33260000|39020000|2.6900000572205|1
2024-11-23 14:32:21|01446|17321|TCBI|4.05B|4050000000|87.73|465340|61.71|46|2025-01-16|15/12/2024||1.11||284440000|87.730003356934|1|2024-10-17|15/09/2024|1.6|-1.97|125330000|279690000|78.459999084473|1
2024-11-23 14:32:33|01447|16755|NSIT|4.8B|4800000000|151.11|305540|0.81|46|2025-02-13|15/12/2024||2.72||2220000000|151.11000061035|1|2024-10-31|15/09/2024|2.19|2.37|2100000000|2340000000|203.88999938965|1
2024-11-23 14:32:43|01448|20587|MLI|10B|10000000000|87.9|814660|115.31|46|2025-02-11|15/12/2024||1.06||847000000|87.900001525879|1|2024-10-22|15/09/2024|1.48|1.32|997800000|936000000|72.080001831055|1
2024-11-23 14:32:52|01449|1168402|ARKO|811.56M|811560000|7.01|289160|-6.53|23|2025-03-04|15/12/2024||0.0175||2270000000|7.0100002288818|1|2024-11-08|15/09/2024|0.07|0.12|2280000|2410000000|6.8400001525879|1
2024-11-23 14:33:01|01450|1168812|STEM|63.77M|63770000|0.392|6987277|-85.26|21|2025-02-20|15/12/2024||-0.1751||77130000|0.39179998636246|1|2024-10-30|15/09/2024|-0.91|-0.19|29300000|56800000|0.54100000858307|1
2024-11-23 14:33:11|01451|940766|OEC|1.04B|1040000000|18.05|531997|-22.47|42|2025-02-13|15/12/2024||0.2931||441260000|18.049999237061|1|2024-11-07|15/09/2024|0.47|0.48|463400000|483540000|16.659999847412|1
2024-11-23 14:33:21|01452|1097533|GRWG|110.19M|110190000|1.86|544017|-30.6|31|2025-03-12|15/12/2024||-0.115||42420000|1.8600000143051|1|2024-11-12|15/09/2024|-0.19|-0.11|50000000|48700000|1.8600000143051|1
2024-11-23 14:33:28|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
2024-11-23 14:33:39|01454|1050145|DCPH|2.21B|2210000000|25.59|1932672|110.96|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
2024-11-23 14:33:49|01455|41328|SFM|14.71B|14710000000|147.13|1268449|253.34|46|2025-02-20|15/12/2024||0.7076||1950000000|147.13000488281|1|2024-10-30|15/09/2024|0.91|0.76|1950000000|1870000000|119.69000244141|1
2024-11-23 14:33:56|01456|1165305|||||||24|2024-11-15|15/09/2024|-2.84|-1.48|||34.139999389648|1|2024-08-05|15/06/2024||-1.52||0.00|34.139999389648|1
2024-11-23 14:34:06|01457|960609|PRPL|95.02M|95020000|0.882|323023|27.81|32|2025-03-18|15/12/2024||-0.0534||130650000|0.88220000267029|1|2024-11-04|15/09/2024|-0.08|-0.1|118600000|126630000|0.90990000963211|1
2024-11-23 14:34:24|01458|20522|CDE|2.62B|2620000000|6.57|9718365|146.07|46|2025-02-19|15/12/2024||0.1176||312890000|6.5700001716614|1|2024-11-06|15/09/2024|0.12|0.08|313500000|289190000|6.0700001716614|1
2024-11-23 14:34:36|01459|21171|MD|1.26B|1260000000|14.96|659545|70.39|46|2025-02-13|15/12/2024||0.364||487030000|14.960000038147|1|2024-11-01|15/09/2024|0.23|0.37|511000000|498870000|12.319999694824|1
2024-11-23 14:34:47|01460|15691|CERS|332.43M|332430000|1.79|1420080|8.48|45|2025-02-20|15/12/2024||-0.018||53980000|1.789999961853|1|2024-10-30|15/09/2024|-0.02|-0.03|50650000|49900000|1.7000000476837|1
2024-11-23 14:34:58|01461|102883|GPRO|188.81M|188810000|1.22|1361847|-65.63|42|2025-02-05|15/12/2024||0.0276||268890000|1.2200000286102|1|2024-11-07|15/09/2024|0.00|-0.04|258900000|255000000|1.4400000572205|1
2024-11-23 14:35:08|01462|17234|SPNS|1.55B|1550000000|27.73|111712|8.83|42|2025-02-25|15/12/2024||0.36||141200000|27.729999542236|1|2024-11-11|15/09/2024|0.33|0.38|137000000|140380000|39.450000762939|1
2024-11-23 14:35:16|01463|976451|BATRK|2.53B|2530000000|40.19|324248|12.17|36|2024-11-06|15/09/2024|0.16|0.10|290670000|273200000|40.759998321533|1|2024-08-08|15/06/2024|0.46|0.34|282880000|281700000|41.939998626709|1
2024-11-23 14:35:28|01464|42590|MGNX|203.35M|203350000|3.24|651812|-56.16|45|2025-03-04|15/12/2024||-0.6283||27690000|3.2400000095367|1|2024-11-05|15/09/2024|0.9|0.21|110710000|87610000|3.7000000476837|1
2024-11-23 14:35:37|01465|961626|AXSM|4.78B|4780000000|98.68|466970|64.19|34|2025-03-03|15/12/2024||-1.01||112920000|98.680000305176|1|2024-11-12|15/09/2024|-1.34|-1.38|103740000|98370000|90.980003356934|1
2024-11-23 14:35:46|01466|1168632|RSI|3.03B|3030000000|13.32|1958566|193.39|21|2025-03-05|15/12/2024||0.0516||243830000|13.319999694824|1|2024-10-30|15/09/2024|0.05|-0.0008|232100000|206220000|10.609999656677|1
2024-11-23 14:36:03|01467|15719|CHRS|125.58M|125580000|1.09|2654688|-46.04|42|2025-02-27|15/12/2024||-0.3056||44890000|1.0900000333786|1|2024-11-06|15/09/2024|-0.01|-0.16|70770000|58980000|0.73100000619888|1
2024-11-23 14:36:21|01468|41266|MODN|1.18B|1180000000|30|1028840|26.48|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
2024-11-23 14:36:31|01469|15505|AVID|1.19B|1190000000|27.04|533992|0|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
2024-11-23 14:36:41|01470|1073226|ROAD|5.27B|5270000000|99.98|388581|130.74|6|2025-02-07|15/12/2024||0.2133||481250000|99.980003356934|1|2024-11-21|15/09/2024|0.56|0.59|538200000|542740000|91.309997558594|1
2024-11-23 14:36:52|01471|17291|SWBI|599.68M|599680000|13.37|431156|-4.77|46|2025-03-06|15/01/2025||0.38||158640000|13.369999885559|1|2024-12-05|15/10/2024||0.165||132420000|13.369999885559|1
2024-11-23 14:37:00|01472|1167332|TLS|235.24M|235240000|3.25|566231|-17.51|22|2025-03-13|15/12/2024||-0.1133||25500000|3.25|1|2024-11-12|15/09/2024|-0.1|-0.1417|23780000|22990000|4.2449998855591|1
2024-11-23 14:37:12|01473|16266|HIBB|1.05B|1050000000|87.49|513580|46.72|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
2024-11-23 14:37:24|01474|1137573|REAL|519.94M|519940000.00000006|4.74|2050801|111.14|27|2025-03-04|15/12/2024||-0.0414||157800000|4.7399997711182|1|2024-11-04|15/09/2024|-0.09|-0.12|147760000|142250000|2.9900000095367|1
2024-11-23 14:37:33|01475|48420|MMATQ|407.30K|407300|0.061|18296|-99.23|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
2024-11-23 14:37:45|01476|39304|WCC|10.28B|10280000000|209.86|735923|37.48|46|2025-02-18|15/12/2024||3.25||5410000000|209.86000061035|1|2024-10-31|15/09/2024|3.58|3.21|5500000000|5460000000|177.80000305176|1
2024-11-23 14:37:55|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
2024-11-23 14:38:06|01478|15693|CEVA|719.2M|719200000|30.44|167495|36.2|46|2025-02-12|15/12/2024||0.1078||26960000|30.440000534058|1|2024-11-07|15/09/2024|0.14|0.1|27200000|26790000|25.180000305176|1
2024-11-23 14:38:21|01479|961108|VRAYQ|366.80K|366800|0.002|3670377|0|36|2025-02-25|15/12/2024||-0.11||34870000|0.00200000009499|1|2024-11-25|15/09/2024||-0.12||31800000|0.00200000009499|1
2024-11-23 14:38:34|01480|100207|HRTX|162.74M|162740000|1.07|1815059|-21.53|44|2025-02-20|15/12/2024||-0.0249||39730000|1.0700000524521|1|2024-11-12|15/09/2024|-0.03|-0.04|32810000|36610000|1.8400000333786|1
2024-11-23 14:38:44|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
2024-11-23 14:38:54|01482|1166431|LUNG|268.12M|268120000|6.79|240267|-35.85|24|2025-02-19|15/12/2024||-0.4719||22710000|6.789999961853|1|2024-10-30|15/09/2024|0.36|-0.45|20400000|20290000|6.7699999809265|1
2024-11-23 14:39:03|01483|1052242|KIDS|637.85M|637850000|26.34|160491|-17.12|32|2025-03-05|15/12/2024||-0.3133||50730000|26.340000152588|1|2024-11-06|15/09/2024|-0.34|-0.23|54570000|53730000|29.809999465942|1
2024-11-23 14:39:15|01484|15493|ATRI|809.44M|809440000|459.92|25830|55.68|41|2024-11-05|15/09/2024|||||459.92001342773|1|2024-08-08|15/06/2024|||||458.51000976562|1
2024-11-23 14:39:28|01485|949612|UUUU|1.37B|1370000000|6.98|3811090|-17.2|40|2025-03-12|15/12/2024||-0.0111||28000000|6.9800000190735|1|2024-10-31|15/09/2024|-0.07|-0.0433|4050000|5100000|6.3299999237061|1
2024-11-23 14:39:39|01486|1054772|SNBR|279.41M|279410000|12.49|427181|22.69|35|2025-02-19|15/12/2024||-0.0134||413170000|12.489999771118|1|2024-10-30|15/09/2024|-0.14|-0.22|427000000|445960000|13.35000038147|1
2024-11-23 14:39:49|01487|1131121|IHRT|352.3M|352300000|2.4|805515|-11.76|33|2025-02-27|15/12/2024||0.39||1170000000|2.4000000953674|1|2024-11-07|15/09/2024|0.02|0.008|1010000000|999990000|1.7400000095367|1
2024-11-23 14:40:00|01488|20713|PLOW|584.28M|584280000|25.3|164056|-6.81|46|2025-03-03|15/12/2024||0.5133||168770000|25.299999237061|1|2024-10-28|15/09/2024|0.24|0.21|129400000|141200000|25.659999847412|1
2024-11-23 14:40:24|01489|31047|LMAT|2.43B|2430000000|107.97|116365|102.42|46|2025-02-20|15/12/2024||0.458||55490000|107.9700012207|1|2024-10-31|15/09/2024|0.49|0.44|54800000|53500000|89.050003051758|1
2024-11-23 14:40:36|01490|1073623|LOVE|540.04M|540040000|34.71|286473|82.01|32|2024-12-04|15/10/2024||0.095||155260000|34.709999084473|1|2024-09-12|15/07/2024|-0.38|-0.44|156590000|155070000|21.020000457764|1
2024-11-23 14:40:43|01491|1163343|||||||24|2025-03-06|15/12/2024||-0.68||0.00|1.4099999666214|1|2024-11-08|15/09/2024|-0.58|-0.78|||1.5099999904633|1
2024-11-23 14:40:54|01492|942670|UPLD|91.1M|91100000|3.32|160711|-25.89|6|2025-02-20|15/12/2024||0.188||67840000|3.3199999332428|1|2024-11-07|15/09/2024|0.12|0.17|66700000|66780000|2.2200000286102|1
2024-11-23 14:41:01|01493|1165436|DNMR|15.7M|15700000|5.2|36393|-88.29|12|2025-03-26|15/12/2024||-0.1671||12760000|5.1999998092651|1|2024-11-19|15/09/2024|-0.18|-0.2|8600000|8580000|8.039999961853|1
2024-11-23 14:41:14|01494|1010720|PENG|940.57M|940570000|17.65|954033|7.82|32|2025-01-07|15/11/2024||0.394||320170000|17.64999961853|1|2024-10-15|15/08/2024|0.37|0.4005|311150000|325000000|20.85000038147|1
2024-11-23 14:41:23|01495|1076636|||||||32|2025-02-11|15/12/2024||0.4368||922190000|31.239999771118|1|2024-10-23|15/09/2024|0.44|0.4505|906530000|916500000|29.569999694824|1
2024-11-23 14:42:34|01496|100237|RVNC|391.29M|391290000|3.73|3077161|-48.97|24|2025-03-04|15/12/2024||-0.1881||83310000|3.7300000190735|1|2024-11-07|15/09/2024|-0.37|-0.27|59880000|68180000|5.8099999427795|1
2024-11-23 14:42:44|01497|1163489|NRIX|1.56B|1560000000|22.05|809687|254.5|23|2025-02-12|15/11/2024||-0.6772||15120000|22.049999237061|1|2024-10-14|15/08/2024|-0.67|-0.67|12600000|14980000|23.629999160767|1
2024-11-23 14:42:57|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
2024-11-23 14:43:16|01499|101850|ATEN|1.23B|1230000000|16.62|538926|37.47|43|2025-02-11|15/12/2024||0.2133||72190000|16.620000839233|1|2024-11-07|15/09/2024|0.21|0.18|66700000|63780000|15.239999771118|1
2024-11-23 14:43:30|01500|995093|JELD|909.66M|909660000|10.75|706043|-31.79|34|2025-02-25|15/12/2024||-0.022||869140000|10.75|1|2024-11-04|15/09/2024|0.32|0.4|934700000|990640000|14.239999771118|1
2024-11-23 14:43:41|01501|20872|||||||46|2025-02-12|15/12/2024||0.0508||242170000|5.5199999809265|1|2024-11-06|15/09/2024|0.03|0.0329|245090000|232030000|6.3000001907349|1
2024-11-23 14:43:53|01502|17079|RBC|10.52B|10520000000|336.82|137333|39.44|46|2025-02-06|15/12/2024||2.19||394640000|336.82000732422|1|2024-11-01|15/09/2024|2.29|2.29|397900000|403890000|280.35000610352|1
2024-11-23 14:44:04|01503|1164710|HRMY|1.94B|1940000000|34.07|715836|19.54|22|2025-02-19|15/12/2024||0.6703||198130000|34.069999694824|1|2024-10-29|15/09/2024|0.79|0.67|186040000|186010000|35.75|1
2024-11-23 14:44:18|01504|8286|||||||47|2025-02-06|15/12/2024||2.93||5170000000|143.63000488281|1|2024-10-29|15/09/2024|2.93|2.35|5120000000|5050000000|139.49000549316|1
2024-11-23 14:44:32|01505|24359|VVI|917.41M|917410000|43.27|129206|34.55|46|2025-02-06|15/12/2024||-1.31||268670000|43.270000457764|1|2024-11-07|15/09/2024|2.01|1.79|455700000|435710000|42.959999084473|1
2024-11-23 14:44:41|01506|1177783|CCSI|472.75M|472750000|24.49|123130|10.61|17|2025-02-19|15/12/2024||1.18||84490000|24.489999771118|1|2024-11-07|15/09/2024|1.31|1.29|87750000|85270000|26.610000610352|1
2024-11-23 14:44:50|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
2024-11-23 14:45:03|01508|16481|GDEN|929.29M|929290000|33.88|204764|-8.36|46|2025-03-13|15/12/2024||0.2463||170100000|33.880001068115|1|2024-11-07|15/09/2024|0.18|0.09|161230000|162860000|30.780000686646|1
2024-11-23 14:45:12|01509|1096424|UTZ|2.4B|2400000000|17.1|649809|28.09|23|2025-02-27|15/12/2024||0.198||354800000|17.10000038147|1|2024-10-31|15/09/2024|0.21|0.2|365500000|364020000|16.209999084473|1
2024-11-23 14:45:27|01510|1013390|SAFE|1.49B|1490000000|20.81|379711|7.6|30|2025-02-17|15/12/2024||0.3659||90230000|20.809999465942|1|2024-10-28|15/09/2024|0.37|0.37|90700000|89450000|23.010000228882|1
2024-11-23 14:45:37|01511|24411|UMH|1.52B|1520000000|19.24|412354|36.74|46|2025-03-06|15/12/2024||0.05||58470000|19.239999771118|1|2024-11-06|15/09/2024|0.11|0.024|60670000|58150000|18.680000305176|1
2024-11-23 14:45:50|01512|20545|NUS|358.91M|358910000|7.22|1096371|-57.43|46|2025-02-12|15/12/2024||0.2808||455830000|7.2199997901917|1|2024-11-07|15/09/2024|0.17|0.2|430150000|440970000|6.4800000190735|1
2024-11-23 14:45:59|01513|1159415|MNMD|554.39M|554390000|7.56|1069294|174.91|19|2024-11-07|15/09/2024|-0.27|-0.28|0.00||6.75|1|2024-08-13|15/06/2024|-0.26|-0.33|0.00||6.8499999046326|1
2024-11-23 14:46:09|01514|942658|FGEN|39.84M|39840000|0.395|1214960|-17.42|39|2025-03-03|15/12/2024||-0.2206||33050000|0.3953999876976|1|2024-11-12|15/09/2024|-0.17|-0.31|46300000|34840000|0.33860000967979|1
2024-11-23 14:46:26|01515|17214|MDGL|7.58B|7580000000|347.45|382630|82.4|44|2025-02-26|15/12/2024||-4.61||83710000|347.45001220703|1|2024-10-31|15/09/2024|-4.92|-6.76|62200000|34090000|215.92999267578|1
2024-11-23 14:46:42|01516|960555|ACRS|406.55M|406550000|3.8|2061550|366.66|37|2025-02-20|15/12/2024||-0.2557||5850000|3.7999999523163|1|2024-11-06|15/09/2024|-0.11|-0.0057|4350000|1580000|2.2200000286102|1
2024-11-23 14:46:51|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
2024-11-23 14:47:01|01518|17158|SGMO|392.26M|392260000|1.88|7164988|424.7|44|2025-02-19|15/12/2024||-0.095||10320000|1.8799999952316|1|2024-11-12|15/09/2024|0.04|-0.02|49410000|20920000|2.7000000476837|1
2024-11-23 14:47:13|01519|102079|GSAT|3.39B|3390000000|1.79|14152373|20.95|42|2025-02-26|15/12/2024||-0.0009||61860000|1.789999961853|1|2024-11-07|15/09/2024|0.0016|-0.0013|72310000|60340000|1.8600000143051|1
2024-11-23 14:47:25|01520|24407|UEC|3.48B|3480000000|8.46|8925846|33.02|39|2025-03-18|15/01/2025||-0.02||15000000|8.460000038147|1|2024-12-10|15/10/2024||-0.02||15000000|8.460000038147|1
2024-11-23 14:47:36|01521|20734|CAL|1.11B|1110000000|31.52|674881|10.01|44|2025-03-18|15/01/2025||0.9399||665450000|31.520000457764|1|2024-12-05|15/10/2024||1.38||753810000|31.520000457764|1
2024-11-23 14:47:45|01522|1162159|GBIO|91.51M|91510000|1.37|129740|19.13|23|2025-02-20|15/12/2024||-0.3||2920000|1.3700000047684|1|2024-11-07|15/09/2024|-0.23|-0.27|7550000|1970000|2.4000000953674|1
2024-11-23 14:47:54|01523|1096068|YMAB|466.25M|466250000|10.41|262750|91.01|30|2025-02-20|15/12/2024||-0.1081||26850000|10.409999847412|1|2024-11-08|15/09/2024|-0.16|-0.15|18460000|23560000|15.550000190735|1
2024-11-23 14:48:06|01524|16018|ERII|914.72M|914720000|15.8|449577|-18.43|46|2025-03-06|15/12/2024||0.3935||68740000|15.800000190735|1|2024-10-30|15/09/2024|0.21|0.06|38600000|37490000|17.579999923706|1
2024-11-23 14:48:20|01525|16105|FLWS|500.59M|500590000|7.84|347103|-9.26|46|2025-01-30|15/12/2024||1.2||801910000|7.8400001525879|1|2024-10-31|15/09/2024|-0.51|-0.52|242100000|246890000|8.0100002288818|1
2024-11-23 14:48:31|01526|16330|IDCC|4.82B|4820000000|190.12|373854|90.98|46|2025-02-13|15/12/2024||0.9075||138740000|190.11999511719|1|2024-10-31|15/09/2024|1.14|0.252|128680000|95950000|147.7200012207|1
2024-11-23 14:48:45|01527|1010529|VERI|104.59M|104590000|2.73|740967|22.42|33|2025-02-27|15/12/2024||-0.1656||23040000|2.7300000190735|1|2024-11-12|15/09/2024|-0.19|-0.02|22000000|37900000|3.7400000095367|1
2024-11-23 14:48:55|01528|15359|AGYS|3.8B|3800000000|137.48|212160|55.94|45|2025-01-28|15/12/2024||0.338||73150000|137.47999572754|1|2024-10-28|15/09/2024|0.34|0.3|68300000|67500000|110.19000244141|1
2024-11-23 14:49:01|01529|1089330|||||||23|2025-03-19|15/12/2024||-0.0777||48750000|9.999999747E-5|1|2024-11-25|15/09/2024||-0.1003||48980000|9.999999747E-5|1
2024-11-23 14:49:10|01530|1131055|DM|147.37M|147370000|4.42|243055|-40.12|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
2024-11-23 14:49:22|01531|21247|DBI|279.72M|279720000|5.04|2471958|-52.59|44|2025-03-25|15/01/2025||-0.2289||751660000|5.039999961853|1|2024-12-10|15/10/2024||0.3825||825590000|5.039999961853|1
2024-11-23 14:49:34|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
2024-11-23 14:49:42|01533|16627|||||||46|2025-01-29|15/12/2024||0.092||35460000|9.3400001525879|1|2024-11-25|15/09/2024||0.1717||41300000|9.3400001525879|1
2024-11-23 14:49:51|01534|1089225|RPAY|752.48M|752480000|8.05|766860|10.73|27|2025-02-26|15/12/2024||0.2499||82410000|8.0500001907349|1|2024-11-12|15/09/2024|0.03|0.22|79140000|78970000|9|1
2024-11-23 14:50:01|01535|1088196|CRNX|5.2B|5200000000|56.06|715039|82.37|32|2025-03-18|15/12/2024||-0.9089||672640|56.060001373291|1|2024-11-12|15/09/2024|-0.96|-0.9107|0.00|218090|60.009998321533|1
2024-11-23 14:50:15|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
2024-11-23 14:50:23|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
2024-11-23 14:50:34|01538|15356|AGEN|78.35M|78350000|3.34|453281|-75.41|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
2024-11-23 14:50:49|01539|30937|TC|177.84M|177840000|16.16|38845|-22.94|44|2025-02-06|15/12/2024|||||16.159999847412|1|2024-11-07|15/09/2024|-2.03||92300000||17.719999313354|1
2024-11-23 14:50:58|01540|994018|ICHR|1.13B|1130000000|33.35|265769|26.71|34|2025-02-11|15/12/2024||0.2086||216190000|33.349998474121|1|2024-11-04|15/09/2024|0.12|0.11|211000000|203240000|27.35000038147|1
2024-11-23 14:51:08|01541|941649|AFMD|41.08M|41080000|2.62|101329|-47.49|41|2025-03-27|15/12/2024||-0.6477||1320000|2.6199998855591|1|2024-11-14|15/09/2024|-0.94|-0.85|150000|1420000|3.75|1
2024-11-23 14:51:12|01542|1171385|||||||22|2025-01-30|15/12/2024||0.1857||257270000|13.729999542236|1|2024-10-30|15/09/2024|0.06|0.06|249000000|250300000|12.579999923706|1
2024-11-23 14:51:22|01543|17189|SLP|628.5M|628500000|31.32|186442|-20.85|43|2025-01-08|15/11/2024||0.14||18770000|31.319999694824|1|2024-10-23|15/08/2024|0.07|0.05|18700000|19730000|34.25|1
2024-11-23 14:51:28|01544|1169886|||||||21|2025-01-23|15/12/2024||0.335||227290000|18.829999923706|1|2024-10-24|15/09/2024|0.25|0.33|207550000|217920000|16.680000305176|1
2024-11-23 14:51:37|01545|100222|INGN|223.42M|223420000|9.38|191541|62|43|2025-03-04|15/12/2024||-0.5685||76570000|9.3800001144409|1|2024-11-07|15/09/2024|-0.25|-0.5|88800000|84140000|9.5699996948242|1
2024-11-23 14:51:48|01546|15595|BOOM|148.2M|148200000|7.4|260706|-54.07|46|2025-02-20|15/12/2024||-0.1867||146870000|7.4000000953674|1|2024-11-04|15/09/2024|-0.49|0.15|152420000|164130000|9.8699998855591|1
2024-11-23 14:52:00|01547|20935|MDC|4.73B|4730000000|62.98|1988208|42.78|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
2024-11-23 14:52:08|01548|16618|||||||39|2025-02-20|15/12/2024||1.51||176920000|45.5|1|2024-10-31|15/09/2024|1.29|1.32|161460000|167570000|56.310001373291|1
2024-11-23 14:52:16|01549|16583|||||||46|2025-02-19|15/12/2024||1.13||128640000|84.419998168945|1|2024-10-23|15/09/2024|1.47|1.37|137870000|134380000|73.76000213623|1
2024-11-23 14:52:27|01550|15829|CSGS|1.55B|1550000000|55.51|218017|8.08|46|2025-02-05|15/12/2024||1.15||295900000|55.509998321533|1|2024-11-06|15/09/2024|1.06|1.06|295100000|280790000|48.919998168945|1
2024-11-23 14:53:06|01551|15899|||||||46|2025-02-18|15/12/2024||0.1535||116080000|6.25|1|2024-10-22|15/09/2024|0.14|0.15|111800000|115570000|6.6399998664856|1
2024-11-23 14:53:13|01552|16251|||||||46|2025-02-12|15/12/2024||0.2126||434930000|11.680000305176|1|2024-10-23|15/09/2024|0.19|0.21|428100000|429950000|10.289999961853|1
2024-11-23 14:53:24|01553|15484|ATEC|1.43B|1430000000|10.06|2323021|-14.6|46|2025-03-04|15/12/2024||-0.0466||170750000|10.060000419617|1|2024-10-30|15/09/2024|-0.28|-0.11|151000000|147190000|5.4200000762939|1
2024-11-23 14:53:35|01554|16158|GBCI|6.61B|6610000000|58.33|645124|79.31|46|2025-01-23|15/12/2024||0.5129||225270000|58.330001831055|1|2024-10-24|15/09/2024|0.45|0.42|214930000|214680000|47.130001068115|1
2024-11-23 14:53:46|01555|15852|CUTR|6.39M|6390000|0.317|283591|-84.31|46|2025-02-19|15/12/2024||-0.9567||36280000|0.31659999489784|1|2024-11-07|15/09/2024|-1.94|-1.02|32500000|32090000|0.57580000162125|1
2024-11-23 14:53:59|01556|17245|||||||46|2025-01-30|15/12/2024||-0.1167||33130000|39.330001831055|1|2024-11-06|15/09/2024|-0.24|-0.31|33200000|30500000|37.659999847412|1
2024-11-23 14:54:09|01557|942485|PLAY|1.34B|1340000000|34.05|1402174|-12.54|41|2024-12-03|15/10/2024||-0.3268||469930000|34.049999237061|1|2024-09-10|15/07/2024|1.12|0.91|557100000|567330000|30.110000610352|1
2024-11-23 14:54:19|01558|101852|OUT|3.18B|3180000000|19.13|1748579|55.53|43|2025-02-19|15/12/2024||0.3835||492910000|19.129999160767|1|2024-11-12|15/09/2024|0.19|0.18|451900000|456300000|17.760278701782|1
2024-11-23 14:54:27|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
2024-11-23 14:54:38|01560|17255|SP|1.07B|1070000000.0000001|53.99|197224|6.13|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
2024-11-23 14:54:50|01561|101907|SPWH|75.7M|75700000|2|402004|-59.76|44|2025-03-27|15/01/2025||-0.0333||313170000|2|1|2024-12-04|15/10/2024||-0.02||300500000|2|1
2024-11-23 14:55:01|01562|21231|IDT|1.29B|1290000000|51.19|99173|78.8|46|2024-12-05|15/10/2024|||||51.189998626709|1|2024-10-08|15/07/2024|0.57||308800||38.099998474121|1
2024-11-23 14:55:13|01563|17480|OSPN|679.28M|679280000|17.88|391481|78.27|46|2025-02-25|15/12/2024||0.2532||60350000|17.879999160767|1|2024-10-30|15/09/2024|0.33|0.19|56200000|54730000|14.909999847412|1
2024-11-23 14:55:26|01564|16968|PRTS|64.29M|64290000.00000001|1.12|480978|-64.89|46|2025-03-06|15/12/2024||-0.1233||140830000|1.1200000047684|1|2024-10-29|15/09/2024|-0.17|-0.11|144750000|142200000|0.75999999046326|1
2024-11-23 14:55:35|01565|1096422|SIBN|526.74M|526740000|12.56|371997|-29.95|32|2025-03-03|15/12/2024||-0.1744||47520000|12.560000419617|1|2024-11-12|15/09/2024|-0.16|-0.24|40300000|40490000|15.920000076294|1
2024-11-23 14:55:49|01566|16693|VXRT|136.46M|136460000|0.6|1452128|-16.78|45|2025-02-20|15/12/2024||-0.0033||21050000|0.60000002384186|1|2024-11-13|15/09/2024|-0.06|-0.1|4930000|1930000|0.72219997644424|1
2024-11-23 14:56:00|01567|17460|CTLP|676.58M|676580000|9.27|455314|38.15|46|2025-01-30|15/12/2024||0.0583||75680000|9.2700004577637|1|2024-11-07|15/09/2024|0.04|0.04|70800000|71160000|9.3800001144409|1
2024-11-23 14:56:12|01568|958828|RGNX|475.14M|475140000|9.59|632088|-49.87|37|2025-03-04|15/12/2024||-1.13||23770000|9.5900001525879|1|2024-11-06|15/09/2024|-1.17|-1.12|24190000|23630000|8.920000076294|1
2024-11-23 14:56:21|01569|15688|||||||44|2025-02-05|15/12/2024||0.0312||648980000|33.180000305176|1|2024-11-25|15/09/2024||-0.2191||707830000|33.180000305176|1
2024-11-23 14:56:33|01570|953811|CWEN|5.6B|5600000000|28.35|858013|23.26|39|2025-02-27|15/12/2024||0.0818||299030000|28.35000038147|1|2024-10-30|15/09/2024|0.31|0.53|486000000|410900000|25.709999084473|1
2024-11-23 14:56:44|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
2024-11-23 14:56:55|01572|15406|LGTY|327.84M|327840000|9.74|196563|0.21|48|2025-02-19|15/01/2025||0.0967||26330000|9.7399997711182|1|2024-11-21|15/10/2024|0.11|0.0882|25290000|25930000|11.079999923706|1
2024-11-23 14:57:06|01573|953806|CHCT|523.02M|523020000|18.52|451983|-29.85|39|2025-02-18|15/12/2024||0.06||29680000|18.520000457764|1|2024-10-29|15/09/2024|0.04|0.16|29640000|29380000|17.729999542236|1
2024-11-23 14:57:14|01574|1129318|TMDX|2.55B|2550000000|76.04|1549007|10.28|29|2025-03-04|15/12/2024||0.1729||112750000|76.040000915527|1|2024-10-28|15/09/2024|0.12|0.29|108800000|114990000|125.16999816895|1
2024-11-23 14:57:22|01575|1163504|ALVR|62.85M|62850000|0.5499|298351|-63.82|22|2025-02-12|15/12/2024||-0.12||0.00|0.549899995327|1|2024-11-25|15/09/2024||-0.095||0.00|0.549899995327|1
2024-11-23 14:57:30|01576|992763|FRTA|1.62B|1620000000|24|318478|0|24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2024-11-23 14:57:38|01577|41010|||||||38|2025-02-26|15/12/2024||-0.025||0.00|2.3399999141693|1|2024-11-25|15/09/2024||0.005||0.00|2.3399999141693|1
2024-11-23 14:57:47|01578|1153093|BRBR|10.16B|10160000000|78.6|909702|55|26|2025-02-10|15/12/2024||0.4849||491300000|78.599998474121|1|2024-11-18|15/09/2024|0.51|0.5021|555800000|544500000|72.089996337891|1
2024-11-23 14:57:58|01579|16757|NSSC|1.44B|1440000000|39.22|673184|36.66|45|2025-02-10|15/12/2024||0.385||52500000|39.220001220703|1|2024-11-04|15/09/2024|0.3|0.34|44000000|47300000|38.590000152588|1
2024-11-23 14:58:06|01580|1166236|CRSR|772.69M|772690000|7.38|488190|-41.22|23|2025-02-11|15/12/2024||0.2395||396890000|7.3800001144409|1|2024-11-06|15/09/2024|-0.29|0.07|304200000|302430000|6.8800001144409|1
2024-11-23 14:58:22|01581|48375|AR|10.3B|10300000000|33.11|3796604|32.07|45|2025-02-12|15/12/2024||0.2769||1170000000|33.110000610352|1|2024-10-30|15/09/2024|-0.07|-0.04|1060000000|1030000000|27.590000152588|1
2024-11-23 14:58:28|01582|1095982|ACEL|958.48M|958480000|11.64|191679|14.23|26|2025-02-26|15/12/2024||0.2064||303810000|11.640000343323|1|2024-10-30|15/09/2024|0.06|0.2|302220000|297030000|11.470000267029|1
2024-11-23 14:58:37|01583|15858|||||||44|2025-03-05|15/01/2025||0.2955||155000000|27.170000076294|1|2025-01-01|15/10/2024||0.2967||162000000|27.170000076294|1
2024-11-23 14:58:49|01584|16670|MSEX|1.19B|1190000000|66.5|89442|1.79|44|2025-02-21|15/12/2024||0.37||41000000|66.5|1|2024-10-31|15/09/2024|0.8|0.7|55100000|52400000|62.479999542236|1
2024-11-23 14:58:54|01585|1163804|||||||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
2024-11-23 14:59:06|01586|17014|QNST|1.29B|1290000000|22.91|439828|104.92|46|2025-02-05|15/12/2024||0.1843||230940000|22.909999847412|1|2024-11-04|15/09/2024|0.22|0.15|279200000|222680000|19.909999847412|1
2024-11-23 14:59:17|01587|15565|BJRI|806.34M|806340000|35.34|354007|14.85|46|2025-02-13|15/12/2024||0.3365||336270000|35.340000152588|1|2024-10-31|15/09/2024|-0.13|0.02|325700000|324960000|37.439998626709|1
2024-11-23 14:59:30|01588|21061|AORT|1.19B|1190000000|28.27|222589|68.78|46|2025-02-13|15/12/2024||-0.0067||101770000|28.270000457764|1|2024-11-07|15/09/2024|0.12|-0.06|95800000|94760000|29.440000534058|1
2024-11-23 14:59:41|01589|951679|COLL|966.22M|966220000|29.96|398927|15.28|39|2025-02-20|15/12/2024||1.66||179590000|29.959999084473|1|2024-11-07|15/09/2024|1.61|1.57|159300000|156880000|34.5|1
2024-11-23 14:59:54|01590|24284|UHT|563.26M|563260000|40.65|62861|4.02|42|2024-10-24|15/09/2024|||||41.569999694824|1|2024-07-24|15/06/2024|||||42.150001525879|1
2024-11-23 14:59:59|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
2024-11-23 15:00:09|01592|1024881|PETQ|926.34M|926340000|30.98|906236|74.54|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
2024-11-23 15:00:21|01593|1006458|CADE|7.11B|7110000000|38.88|1297425|58.37|33|2025-02-03|15/12/2024||0.691||457280000|38.880001068115|1|2024-10-21|15/09/2024|0.73|0.64|447400000|450970000|32.889999389648|1
2024-11-23 15:00:34|01594|15850|CTRN|157.12M|157120000|18.92|143780|-26.3|44|2025-03-14|15/01/2025||0.195||196920000|18.920000076294|1|2024-12-03|15/10/2024|-0.69|-0.795|179100000|178480000|18.920000076294|1
2024-11-23 15:00:45|01595|16381|IOSP|2.99B|2990000000|119.75|115851|13.04|46|2025-02-18|15/12/2024||1.42||458230000|119.75|1|2024-11-05|15/09/2024|1.35|1.35|443400000|442130000|108.91000366211|1
2024-11-23 15:00:56|01596|21106|DBDQQ|1.72B|1720000000|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
2024-11-23 15:01:07|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
2024-11-23 15:01:24|01598|20991|FUL|4.16B|4160000000|76.16|285960|0.5|45|2025-01-15|15/11/2024||1.24||945320000|76.160003662109|1|2024-09-25|15/08/2024|1.13|1.23|918000000|944040000|82.089996337891|1
2024-11-23 15:01:33|01599|16965|MODV|254.11M|254110000|17.79|373730|-53.9|46|2025-02-21|15/12/2024||0.8141||721340000|17.790000915527|1|2024-11-06|15/09/2024|0.45|0.62|702000000|711280000|16.280000686646|1
2024-11-23 15:01:41|01600|1142209|||||||27|2025-03-06|15/12/2024||-0.44||0.00|1.0800000429153|1|2024-11-12|15/09/2024|-0.47|-0.56|||1.75|1
2024-11-23 15:01:53|01601|17543|WT|1.69B|1690000000|12|1400953|80.18|46|2025-01-31|15/12/2024||0.1798||112600000|12|1|2024-10-25|15/09/2024|0.18|0.16|113200000|109030000|10.380000114441|1
2024-11-23 15:02:04|01602|16053|FARO|510.77M|510770000|27|153881|47.78|46|2025-02-12|15/12/2024||0.31||91550000|27|1|2024-11-06|15/09/2024|0.21|0.03|82600000|78970000|18.170000076294|1
2024-11-23 15:02:13|01603|15800|CRAI|1.31B|1310000000|193.84|35195|99.59|46|2025-02-27|15/12/2024||1.6||166870000|193.83999633789|1|2024-10-31|15/09/2024|1.77|1.58|167700000|167610000|194.2799987793|1
2024-11-23 15:02:21|01604|985781|||||||34|2025-02-25|15/12/2024||0.3071||84940000|17.85000038147|1|2024-11-04|15/09/2024|0.21|0.18|73090000|76020000|14.689999580383|1
2024-11-23 15:02:30|01605|15538|CLAR|173.01M|173010000|4.51|352466|-13.68|6|2025-03-10|15/12/2024||0.0133||69560000|4.5100002288818|1|2024-11-07|15/09/2024|0.05|-0.03|67100000|73000000|4.8299999237061|1
2024-11-23 15:02:38|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
2024-11-23 15:02:46|01607|1159426|KROS|2.27B|2270000000|55.92|367725|84.19|23|2025-02-27|15/12/2024||-1.41||2310000|55.919998168945|1|2024-11-06|15/09/2024|-1.41|-1.28|388000|0.00|62.580001831055|1
2024-11-23 15:02:56|01608|15737|CLFD|432.52M|432520000|30.27|114195|11.86|43|2025-01-30|15/12/2024||-0.235||38200000|30.270000457764|1|2024-11-07|15/09/2024|-0.06|-0.19|46800000|41950000|36.25|1
2024-11-23 15:03:05|01609|1165669|PLBY|109.3M|109300000|1.22|2766685|153.74|20|2025-03-13|15/12/2024||-0.11||37300000|1.2200000286102|1|2024-11-12|15/09/2024|-0.45|-0.13|12860000|29100000|0.90009999275208|1
2024-11-23 15:03:13|01610|1163770|PNTG|1.07B|1070000000.0000001|31.14|282304|126.47|24|2025-02-20|15/12/2024||0.2467||186160000|31.139999389648|1|2024-11-06|15/09/2024|0.26|0.23|180680000|174370000|31.809999465942|1
2024-11-23 15:03:19|01611|1052946|DMTKQ|3.53K|3530|0.0001|88726|-99.99|27|2025-02-27|15/12/2024||-0.51||4200000|9.999999747E-5|1|2024-11-25|15/09/2024||-0.52||4190000|9.999999747E-5|1
2024-11-23 15:03:30|01612|15925|DMRC|699.36M|699360000|32.67|100765|0.62|43|2025-02-26|15/12/2024||-0.425||10810000|32.669998168945|1|2024-11-14|15/09/2024|-0.29|-0.44|9440000|10680000|31.459999084473|1
2024-11-23 15:03:41|01613|20958|EME|23.23B|23230000000|504.92|376606|133.48|46|2025-02-20|15/12/2024||5.54||3790000000|504.92001342773|1|2024-10-31|15/09/2024|5.8|4.98|3700000000|3770000000|431.76998901367|1
2024-11-23 15:03:51|01614|16351|IMGN|8.36B|8359999999.999999|31.23|9480735|93.49|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
2024-11-23 15:04:00|01615|17100|RUTH|670.33M|670330000|21.49|1549114|0|41|2023-11-03|15/09/2023||0.12||119000000|21.489999771118|1|2023-08-04|15/06/2023||0.29||136400000|21.489999771118|1
2024-11-23 15:04:15|01616|16533|TSAT|586.83M|586830000|12.05|46949|7.4|35|2025-03-27|15/12/2024||-1.26||88960000|12.050000190735|1|2024-11-14|15/09/2024|0.8778|-0.3447|98800000|99230000|12.619999885559|1
2024-11-23 15:04:25|01617|15522|NOTV|93.35M|93350000|3.59|262518|54.08|44|2025-02-13|15/12/2024||-0.67||127430000|3.5899999141693|1|2024-12-03|15/09/2024||-0.975||116940000|3.5899999141693|1
2024-11-23 15:04:42|01618|15814|CRMT|369.51M|369510000|44.87|126547|-42.53|46|2025-02-19|15/01/2025||-0.155||297710000|44.869998931885|1|2024-12-05|15/10/2024||-0.095||335680000|44.869998931885|1
2024-11-23 15:04:49|01619|1166923|ARRY|1.01B|1010000000|6.63|6446171|-56.78|22|2025-03-11|15/12/2024||0.188||275020000|6.6300001144409|1|2024-11-07|15/09/2024|0.17|0.13|231410000|232690000|5.9400000572205|1
2024-11-23 15:04:59|01620|51011|||||||40|2025-03-12|15/12/2024||-0.1||3540000|1.710000038147|1|2024-11-14|15/09/2024|-0.14|-0.12|1390000|1680000|1.0900000333786|1
2024-11-23 15:05:17|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
2024-11-23 15:05:29|01622|1010717|WOW|438.32M|438320000|5.34|460613|18.93|32|2025-02-20|15/12/2024||-0.1366||155110000|5.3400001525879|1|2024-11-04|15/09/2024|-0.27|-0.1|158000000|157460000|5.1700000762939|1
2024-11-23 15:05:38|01623|1084220|REPL|1.02B|1020000000|14.93|741735|45.09|33|2025-02-06|15/12/2024||-0.7628||0.00|14.930000305176|1|2024-11-12|15/09/2024|-0.68|-0.82|0.00||12.5|1
2024-11-23 15:05:48|01624|15339|ADUS|2.23B|2230000000|124.32|121221|40.06|46|2025-03-03|15/12/2024||1.35||279530000|124.31999969482|1|2024-11-04|15/09/2024|1.3|1.28|289800000|289420000|126.26999664307|1
2024-11-23 15:06:03|01625|7999|KBH|5.82B|5820000000|79.4|1106368|49.75|46|2025-01-08|15/11/2024||2.48||1990000000|79.400001525879|1|2024-09-24|15/08/2024|2.04|2.06|1750000000|1730000000|88.199996948242|1
2024-11-23 15:06:13|01626|1166405|PMVP|82.54M|82540000|1.61|197970|-27.8|22|2025-02-26|15/12/2024||-0.3557||0.00|1.6100000143051|1|2024-11-07|15/09/2024|-0.37|-0.35|0.00||1.6599999666214|1
2024-11-23 15:06:24|01627|20978|ALX|1.13B|1130000000|222.09|11326|20.09|46|2025-02-17|15/12/2024||||53500000|222.08999633789|1|2024-11-04|15/09/2024|2.84||55680000|53500000|226.24000549316|1
2024-11-23 15:06:37|01628|1075233|SRRK|2.8B|2800000000|29.92|1884921|164.08|32|2025-03-11|15/12/2024||-0.58||0.00|29.920000076294|1|2024-11-12|15/09/2024|-0.66|-0.58|0.00||28.14999961853|1
2024-11-23 15:06:46|01629|24412|MCF|648.31M|648310000|3.22|470456|0|36|2022-08-11|15/06/2022||0.14||380900000|3.2200000286102|1|2022-05-11|15/03/2022||0.15||400800000|3.2200000286102|1
2024-11-23 15:06:54|01630|989659|TRHC|284.03M|284030000|10.5|468520|0|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
2024-11-23 15:07:05|01631|17073|ROCK|2.16B|2160000000|71.03|181744|3.41|46|2025-02-19|15/12/2024||0.96||311600000|71.029998779297|1|2024-10-30|15/09/2024|1.27|1.46|361000000|400370000|65|1
2024-11-23 15:07:22|01632|16120|FORR|317.42M|317420000|16.71|76553|-33.56|46|2025-02-06|15/12/2024||0.3061||106480000|16.709999084473|1|2024-11-05|15/09/2024|0.29|0.34|102500000|101940000|14.689999580383|1
2024-11-23 15:07:33|01633|15428|AOSL|1.12B|1120000000|38.63|350429|75.67|45|2025-02-05|15/12/2024||0.2067||175670000|38.630001068115|1|2024-11-04|15/09/2024|0.21|0.22|181900000|180070000|34|1
2024-11-23 15:07:43|01634|41007|NRC|448.86M|448860000|19.12|74050|-54.19|42|2025-02-18|15/12/2024|||||19.120000839233|1|2024-10-25|15/09/2024|||||18.299999237061|1
2024-11-23 15:07:55|01635|16540|LQDT|775.52M|775520000|25.4|108410|23.78|46|2025-02-06|15/12/2024||0.15||45890000|25.39999961853|1|2024-12-12|15/09/2024||0.28||50880000|25.39999961853|1
2024-11-23 15:08:04|01636|16476|KTOS|4.02B|4019999999.9999995|26.63|1050038|39.79|45|2025-02-20|15/12/2024||0.1046||288070000|26.629999160767|1|2024-11-07|15/09/2024|0.11|0.08|275900000|276810000|24.270000457764|1
2024-11-23 15:08:18|01637|51057|PARR|984.76M|984760000|17.6|1085269|-49.89|41|2025-02-19|15/12/2024||-0.2248||1800000000|17.60000038147|1|2024-11-04|15/09/2024|-0.1|-0.11|2140000000|1900000000|15.609999656677|1
2024-11-23 15:08:26|01638|39322|AMCX|415.18M|415180000|9.41|1302646|-38.94|46|2025-02-27|15/12/2024||1.03||609370000|9.4099998474121|1|2024-11-08|15/09/2024|0.91|0.62|599610000|587120000|8.3500003814697|1
2024-11-23 15:08:36|01639|1167741|SEER|143.29M|143290000|2.43|294264|48.17|20|2025-02-27|15/12/2024||-0.3667||3950000|2.4300000667572|1|2024-11-06|15/09/2024|-0.35|-0.31|4000000|3150000|2.0299999713898|1
2024-11-23 15:08:47|01640|1088201|ARLO|1.21B|1210000000|12.03|810299|32.2|31|2025-02-26|15/12/2024||0.1101||138940000|12.029999732971|1|2024-11-07|15/09/2024|0.11|0.1|137700000|136130000|11.770000457764|1
2024-11-23 15:08:56|01641|16908|||||||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
2024-11-23 15:09:06|01642|41289|AXGN|587.07M|587070000|13.34|396932|126.1|44|2025-03-04|15/12/2024||0.012||48330000|13.340000152588|1|2024-11-07|15/09/2024|0.07|0.01|48600000|47070000|15.329999923706|1
2024-11-23 15:09:14|01643|21035|||||||46|2025-02-13|15/12/2024||1.46||436360000|116.76000213623|1|2024-10-30|15/09/2024|1.41|1.43|436700000|419620000|106.58999633789|1
2024-11-23 15:09:23|01644|1141598|NOVA|612.27M|612270000|4.9|8767232|-53.24|27|2025-02-19|15/12/2024||-0.6826||234590000|4.9000000953674|1|2024-10-30|15/09/2024|-0.98|-0.55|235290000|237630000|5.2300000190735|1
2024-11-23 15:09:36|01645|17057|RIGL|458.7M|458700000|26.04|197104|174.08|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
2024-11-23 15:09:48|01646|17056|RICK|462.79M|462790000|51.68|72737|-10.22|46|2025-02-06|15/12/2024||1.38||81820000|51.680000305176|1|2024-12-11|15/09/2024||0.39||74250000|51.680000305176|1
2024-11-23 15:10:00|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
2024-11-23 15:10:21|01648|32530|OVV|12.16B|12160000000|46.71|3289134|4.61|46|2025-03-04|15/12/2024||0.9846||2240000000|46.709999084473|1|2024-11-07|15/09/2024|1.92|1.16|2170000000|2230000000|41.970001220703|1
2024-11-23 15:10:33|01649|21118|NVRI|589.79M|589790000|7.36|438944|28|46|2025-02-20|15/12/2024||-0.0275||606800000|7.3600001335144|1|2024-10-31|15/09/2024|-0.01|0.07|574000000|613620000|10.039999961853|1
2024-11-23 15:10:44|01650|21029|HZO|690.49M|690490000|30.56|232670|1.26|46|2025-01-23|15/12/2024||-0.1683||490790000|30.559999465942|1|2024-10-31|15/09/2024|0.24|0.31|563100000|581020000|30.040000915527|1
2024-11-23 15:10:52|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
2024-11-23 15:10:57|01652|1161533|AMTI|11.16M|11160000|0.27|330380|70.35|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
2024-11-23 15:11:07|01653|977673|TPB|1.11B|1110000000|62.65|142615|173.82|36|2025-02-26|15/12/2024||0.71||102630000|62.650001525879|1|2024-11-07|15/09/2024|0.87|0.69|105600000|100710000|51.040000915527|1
2024-11-23 15:11:17|01654|17143|||||||45|2025-03-19|15/01/2025||0.4748||283500000|33.900001525879|1|2024-11-21|15/10/2024|0.71|0.71|306890000|322870000|33.479999542236|1
2024-11-23 15:11:33|01655|16389|AMRX|2.6B|2600000000|8.39|1115992|88.54|46|2025-02-27|15/12/2024||0.153||703740000|8.3900003433228|1|2024-11-08|15/09/2024|0.16|0.13|702000000|693780000|8.6099996566772|1
2024-11-23 15:11:41|01656|1171971|ULCC|1.26B|1260000000|5.6|2447237|43.59|19|2025-02-11|15/12/2024||0.0404||964250000|5.5999999046326|1|2024-10-29|15/09/2024|-0.05|-0.03|935000000|943300000|7.2699999809265|1
2024-11-23 15:11:52|01657|32332|FC|478.06M|478060000|36.26|46211|-8.96|47|2025-01-02|15/11/2024||0.42||72670000|36.259998321533|1|2024-11-06|15/08/2024|0.89|0.83|84100000|80310000|40.939998626709|1
2024-11-23 15:12:03|01658|21084|AVNT|4.78B|4780000000|52.28|472015|52.78|46|2025-02-04|15/12/2024||0.4886||755900000|52.279998779297|1|2024-10-31|15/09/2024|0.41|0.63|815200000|795000000|48.520000457764|1
2024-11-23 15:12:17|01659|20911|BFS|1.37B|1370000000|40.22|49775|12.31|44|2025-02-27|15/12/2024||0.32||66830000|40.220001220703|1|2024-11-07|15/09/2024|0.48|0.41|67280000|65780000|40.939998626709|1
2024-11-23 15:12:23|01660|1172577|||||||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
2024-11-23 15:12:30|01661|1164095|RXT|587.13M|587130000|2.58|703962|89.71|23|2025-02-19|15/12/2024||-0.0426||671930000|2.579999923706|1|2024-11-12|15/09/2024|-0.04|-0.07|676000000|675140000|2.789999961853|1
2024-11-23 15:12:39|01662|999053|IMXI|663.02M|663020000|21.32|282060|0.28|32|2025-03-05|15/12/2024||0.6033||171810000|21.319999694824|1|2024-11-08|15/09/2024|0.61|0.58|171900000|173210000|18.5|1
2024-11-23 15:12:50|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
2024-11-23 15:13:07|01664|992755|GOLF|4.38B|4380000000|71.96|301920|24.8|34|2025-02-26|15/12/2024||-0.3271||448760000|71.959999084473|1|2024-11-07|15/09/2024|0.89|0.79|620500000|620400000|63.310001373291|1
2024-11-23 15:13:19|01665|1172768|PRVA|2.59B|2590000000|21.56|782358|-2.75|20|2025-03-04|15/12/2024||0.0506||419360000|21.559999465942|1|2024-11-07|15/09/2024|0.2|0.05|437900000|414170000|21.159999847412|1
2024-11-23 15:13:27|01666|1171961|ALHC|2.31B|2310000000|12.05|1698813|70.68|19|2025-03-04|15/12/2024||-0.1879||673220000|12.050000190735|1|2024-10-29|15/09/2024|-0.14|-0.1389|692430000|669790000|11.539999961853|1
2024-11-23 15:13:37|01667|20250|AXL|766.63M|766630000|6.52|1629055|-9.44|46|2025-02-14|15/12/2024||-0.1176||1390000000|6.5199999809265|1|2024-11-08|15/09/2024|0.2|-0.05|1500000000|1510000000|6.2199997901917|1
2024-11-23 15:13:51|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
2024-11-23 15:13:59|01669|1166469|NUVB|942.39M|942390000|2.8|1839616|122.22|19|2025-02-26|15/12/2024||-0.13||0.00|2.7999999523163|1|2024-11-07|15/09/2024|-0.15|-0.14|700000||2.539999961853|1
2024-11-23 15:14:12|01670|41000|MDXG|1.35B|1350000000|9.2|736975|21.53|46|2025-03-04|15/12/2024||0.056||89420000|9.1999998092651|1|2024-10-30|15/09/2024|0.07|0.04|84000000|82640000|5.8099999427795|1
2024-11-23 15:14:18|01671|1097394|VAPO|13.59M|13590000|2.17|21979|-17.18|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
2024-11-23 15:14:27|01672|992960|ADNT|1.64B|1640000000|19.34|1465338|-39.79|34|2025-02-05|15/12/2024||0.3453||3460000000|19.340000152588|1|2024-11-08|15/09/2024|0.68|0.51|3560000000|3470000000|19.879999160767|1
2024-11-23 15:14:38|01673|17387|TRNS|1B|1000000000|109.02|77716|11.46|44|2025-02-04|15/12/2024||0.5367||71340000|109.01999664307|1|2024-10-28|15/09/2024|0.52|0.57|67830000|70300000|119.76000213623|1
2024-11-23 15:14:47|01674|1131468|POWW|152.01M|152010000|1.28|575456|-39.62|29|2025-02-18|15/12/2024||0.01||37600000|1.2799999713898|1|2024-11-25|15/09/2024||-0.005||34050000|1.2799999713898|1
2024-11-23 15:14:56|01675|940764|OCUL|1.39B|1390000000|8.83|1114455|295.96|42|2025-03-06|15/12/2024||-0.25||17130000|8.829999923706|1|2024-11-14|15/09/2024|-0.22|-0.24|15420000|17130000|10.60000038147|1
2024-11-23 15:15:10|01676|15645|CASH|2.06B|2060000000|82.9|184988|67|44|2025-01-22|15/12/2024||1.22||170550000|82.900001525879|1|2024-10-23|15/09/2024|1.35|1.25|167900000|167200000|73.089996337891|1
2024-11-23 15:15:21|01677|958235|MCFT|358.59M|358590000|21.35|158202|3.64|39|2025-02-05|15/12/2024||-0.0029||60630000|21.35000038147|1|2024-11-06|15/09/2024|0.12|0.03|65360000|61180000|17.629999160767|1
2024-11-23 15:15:32|01678|20425|AIN|2.65B|2650000000|84.78|223654|0.49|46|2025-02-18|15/12/2024||0.752||310140000|84.779998779297|1|2024-10-30|15/09/2024|0.8|0.64|298000000|304480000|71.669998168945|1
2024-11-23 15:15:41|01679|1174617|FA|3.3B|3300000000|19.1|754905|25.74|24|2025-02-26|15/12/2024||0.2418||288780000|19.10000038147|1|2024-11-12|15/09/2024|0.26|0.25|199100000|204390000|18.569999694824|1
2024-11-23 15:15:51|01680|16418|JBSS|975.74M|975740000|84.09|72691|-8.81|42|2025-01-29|15/12/2024||1.44|||84.089996337891|1|2024-10-30|15/09/2024|1|1.36|276200000||93.029998779297|1
2024-11-23 15:16:00|01681|41318|NDLS|34.36M|34360000|0.752|172655|-76.2|46|2025-02-20|15/12/2024||-0.0967||124380000|0.75230002403259|1|2024-11-06|15/09/2024|-0.15|-0.06|122800000|125850000|1.1799999475479|1
2024-11-23 15:16:10|01682|1071995|BTAI|20.74M|20740000|0.509|507141|-86.71|32|2025-03-06|15/12/2024||-0.39||1270000|0.50900000333786|1|2024-11-14|15/09/2024|-0.32|-0.51|210000|1330000|0.61900001764297|1
2024-11-23 15:16:39|01683|15811|CRIS|34.12M|34120000|4.03|52370|-51.91|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
2024-11-23 15:16:49|01684|16917|VBIVQ|14.34K|14340|0.0005|149613|-99.91|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
2024-11-23 15:16:56|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
2024-11-23 15:17:06|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
2024-11-23 15:17:19|01687|41197|BCC|5.52B|5520000000|143.78|295814|36.35|42|2025-02-25|15/12/2024||1.79||1570000000|143.7799987793|1|2024-11-04|15/09/2024|2.33|2.32|1710000000|1720000000|134.21000671387|1
2024-11-23 15:17:28|01688|1173360|FLYW|2.85B|2850000000|22.92|1169247|-1.12|18|2025-02-26|15/12/2024||-0.0012||121220000|22.920000076294|1|2024-11-07|15/09/2024|0.3|0.15|156810000|146580000|17.950000762939|1
2024-11-23 15:17:41|01689|16249|HCKT|854.29M|854290000|30.96|109333|37.23|46|2025-02-25|15/12/2024||0.3867||73850000|30.959999084473|1|2024-11-04|15/09/2024|0.43|0.4|79800000|75160000|24.219999313354|1
2024-11-23 15:17:55|01690|1081674|IIIV|799.85M|799850000|23.67|197189|14.96|32|2025-02-05|15/12/2024||0.26||58710000|23.670000076294|1|2024-11-19|15/09/2024|0.15|0.18|60860000|61110000|24.39999961853|1
2024-11-23 15:18:08|01691|39235|SKT|4.21B|4210000000|36.49|711153|44.92|46|2025-02-12|15/12/2024||0.19||128940000|36.490001678467|1|2024-11-06|15/09/2024|0.22|0.21|133000000|125800000|33.490001678467|1
2024-11-23 15:18:16|01692|1167037|GATO|1.1B|1100000000|15.83|1043370|170.6|23|2024-11-11|15/09/2024|0.21|0.14|93800000|100000000|16.35000038147|1|2024-08-06|15/06/2024|0.13|0.07|94200000|73940000|10.630000114441|1
2024-11-23 15:18:27|01693|16899|PETS|98.63M|98630000|4.78|245040|-36.6|42|2025-01-28|15/12/2024||-0.005||65000000|4.7800002098083|1|2024-11-06|15/09/2024|0.11|-0.04|59600000|66000000|4.2649998664856|1
2024-11-23 15:18:36|01694|1153168|PHAT|638.64M|638640000|9.34|1349140|33.62|27|2025-03-04|15/12/2024||-1.31||22370000|9.3400001525879|1|2024-11-07|15/09/2024|-1.32|-1.47|16400000|12610000|18|1
2024-11-23 15:18:47|01695|40065|ICPT|794.69M|794690000|19|2169752|0|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2024-11-23 15:18:53|01696|1123797|||||||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
2024-11-23 15:19:03|01697|1096237|ALLO|463.38M|463380000|2.21|2087298|-18.75|27|2025-02-26|15/12/2024||-0.3245||13200|2.210000038147|1|2024-11-07|15/09/2024|-0.32|-0.33|0.00|10000|3.2200000286102|1
2024-11-23 15:19:17|01698|16314|HWKN|2.72B|2720000000|130.03|118050|109.05|43|2025-01-29|15/12/2024||0.7635||232750000|130.0299987793|1|2024-10-30|15/09/2024|1.16|1.17|247030000|260080000|117.16000366211|1
2024-11-23 15:19:26|01699|16949|||||||46|2025-01-23|15/12/2024||0.3157||143480000|28.729999542236|1|2024-10-24|15/09/2024|0.37|0.39|149770000|152760000|25.870000839233|1
2024-11-23 15:19:38|01700|15438|ARAY|194.09M|194090000|1.93|635682|-30.18|46|2025-01-22|15/12/2024||-0.0233||112020000|1.9299999475479|1|2024-11-06|15/09/2024|-0.04|-0.05|101540000|97550000|1.9199999570847|1
2024-11-23 15:19:46|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
2024-11-23 15:19:56|01702|101922|PAHC|961.56M|961560000|23.74|203170|130.04|43|2025-02-05|15/12/2024||0.425||287130000|||2024-11-06|15/09/2024|0.35|0.25|260400000|246600000||
2024-11-23 15:20:06|01703|15393|AMKR|6.55B|6550000000|26.54|1439750|-4.36|46|2025-02-17|15/12/2024||0.5537||1840000000|26.540000915527|1|2024-10-28|15/09/2024|0.49|0.5|1860000000|1840000000|29.879999160767|1
2024-11-23 15:20:23|01704|41295|LIND|698.57M|698570000|12.85|292801|71.79|37|2025-03-04|15/12/2024||-0.2518||132890000|12.85000038147|1|2024-11-05|15/09/2024|0.36|0.19|206000000|193870000|9.3500003814697|1
2024-11-23 15:20:30|01705|1153167|||||||26|2025-01-30|15/12/2024||-0.855||337880000|21.559999465942|1|2024-11-14|15/09/2024|-0.36|0.14|377900000|418400000|23.700000762939|1
2024-11-23 15:20:40|01706|1052375|RMNI|181.68M|181680000|2|262042|-34.43|32|2025-02-26|15/12/2024||0.0725||102080000|2|1|2024-10-30|15/09/2024|-0.47|0.05|104700000|101120000|1.6900000572205|1
2024-11-23 15:20:47|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
2024-11-23 15:20:58|01708|17164|SHEN|724.02M|724020000|13.26|250943|-42.65|46|2025-02-26|15/12/2024||-0.1015||90300000|13.260000228882|1|2024-11-07|15/09/2024|-0.13|-0.07|87600000|88800000|15.579999923706|1
2024-11-23 15:21:07|01709|953808|EVH|1.29B|1290000000|11.25|2273187|-61.93|39|2025-02-19|15/12/2024||0.0908||652170000|11.25|1|2024-11-07|15/09/2024|0.04|0.28|621400000|627170000|24.770000457764|1
2024-11-23 15:21:20|01710|1163373|EOSE|588.36M|588360000|2.7|7090937|154.72|20|2025-02-21|15/12/2024||-0.1821||12420000|2.7000000476837|1|2024-11-05|15/09/2024|-0.44|-0.21|900000|7550000|2.920000076294|1
2024-11-23 15:21:29|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
2024-11-23 15:21:43|01712|30677|APYX|54.4M|54400000|1.445|41984|-37.72|46|2025-03-13|15/12/2024||-0.152||13730000|1.4450000524521|1|2024-11-08|15/09/2024|-0.14|-0.18|11500000|11380000|1.2200000286102|1
2024-11-23 15:21:57|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
2024-11-23 15:22:02|01714|1167959|BCAB|75.9M|75900000|1.57|1186728|-2.48|21|2025-03-20|15/12/2024||-0.3667||0.00|1.5700000524521|1|2024-11-07|15/09/2024|-0.22|-0.41|11000000||2.0599999427795|1
2024-11-23 15:22:17|01715|20613|||||||46|2025-02-25|15/12/2024||0.5175||705910000|127.5299987793|1|2024-10-29|15/09/2024|1.95|1.2|747000000|758930000|106.98000335693|1
2024-11-23 15:22:24|01716|16798|||||||32|2025-02-06|15/12/2024|||||50.459999084473|1|2024-10-31|15/09/2024|0.46||24880000||50.430000305176|1
2024-11-23 15:22:32|01717|1171835|PCT|2.07B|2069999999.9999998|11.93|2919984|207.08|20|2025-03-05|15/12/2024||-0.2075||5450000|11.930000305176|1|2024-11-07|15/09/2024|-0.2694|-0.2918|0.00|303150|13.359999656677|1
2024-11-23 15:22:44|01718|31075|VSTM|178.03M|178030000|4|822729|-37.87|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
2024-11-23 15:22:56|01719|41245|TMHC|7.36B|7360000000|71.08|813364|58.1|46|2025-02-12|15/12/2024||2.4||2110000000|71.080001831055|1|2024-10-23|15/09/2024|2.37|2.07|2120000000|1950000000|64.839996337891|1
2024-11-23 15:23:05|01720|986076|ATOM|166.91M|166910000|5.8|284946|-16.79|34|2025-02-18|15/12/2024||-0.16||500000|5.8000001907349|1|2024-10-29|15/09/2024|-0.17|-0.15|20000|100000|3.6900000572205|1
2024-11-23 15:23:18|01721|1114557|GCMG|2.32B|2320000000|12.33|210826|46.61|30|2025-02-18|15/12/2024||0.225||158600000|12.329999923706|1|2024-11-08|15/09/2024|0.16|0.1537|122930000|123900000|12.140000343323|1
2024-11-23 15:23:28|01722|1137411|STOK|605.41M|605410000|11.43|543363|194.59|27|2025-03-05|15/12/2024||-0.5378||3730000|11.430000305176|1|2024-11-05|15/09/2024|-0.47|-0.54|4890000|3640000|13.10000038147|1
2024-11-23 15:23:41|01723|101902|ALDX|288.82M|288820000|4.85|489771|91.7|42|2025-03-06|15/12/2024||-0.2252||16500000|4.8499999046326|1|2024-11-25|15/09/2024||-0.2384||0.00|4.8499999046326|1
2024-11-23 15:23:48|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
2024-11-23 15:23:58|01725|15416|ANDE|1.63B|1630000000|48.21|165160|-6.95|46|2025-02-18|15/12/2024||1.02||2800000000|48.209999084473|1|2024-11-04|15/09/2024|0.72|0.43|2620000000|2900000000|45.200000762939|1
2024-11-23 15:24:07|01726|102083|XXII|4.36M|4360000|0.094|8301722|-97.41|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
2024-11-23 15:24:13|01727|1174428|||||||19|2025-02-26|15/12/2024||-0.6889||4020000|4.8499999046326|1|2024-11-05|15/09/2024|-0.59|-0.6836|6870000|2750000|6.0500001907349|1
2024-11-23 15:24:25|01728|32546|GRPN|370.64M|370640000|9.32|1393488|-7.54|46|2025-02-19|15/12/2024||0.34||143370000|9.3199996948242|1|2024-11-12|15/09/2024|0.6805|-0.02|114480000|118510000|11.760000228882|1
2024-11-23 15:24:34|01729|16338|IESC|5.55B|5550000000|278.01|136857|291.56|34|2025-01-31|15/12/2024|||||278.01000976562|1|2024-12-06|15/09/2024|||||278.01000976562|1
2024-11-23 15:24:43|01730|1053090|FNKO|574.2M|574200000|10.61|491173|54.66|32|2025-02-27|15/12/2024||0.0225||316370000|10.609999656677|1|2024-11-07|15/09/2024|0.14|0.04|292800000|289600000|11.569999694824|1
2024-11-23 15:24:51|01731|1167577|PRG|1.97B|1970000000|47.43|391337|75.67|22|2025-02-19|15/12/2024||0.766||614390000|47.430000305176|1|2024-10-23|15/09/2024|0.77|0.8|606100000|601860000|46.970001220703|1
2024-11-23 15:25:01|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
2024-11-23 15:25:16|01733|1014086|MRSN|252.01M|252010000|2.04|1017706|36.45|32|2025-02-26|15/12/2024||-0.1541||7380000|2.039999961853|1|2024-11-13|15/09/2024|-0.35|-0.17|7690000|7530000|2.2000000476837|1
2024-11-23 15:25:26|01734|940835|MRNS|17.94M|17940000|0.325|2477690|-94.65|40|2025-03-11|15/12/2024||-0.2807||11520000|0.32499998807907|1|2024-11-12|15/09/2024|-0.42|-0.41|8540000|9420000|0.33469998836517|1
2024-11-23 15:25:36|01735|955564|MCRB|130.82M|130820000|0.7686|3899833|-31.38|38|2025-03-11|15/12/2024||-0.1967||0.00|0.76859998703003|1|2024-11-13|15/09/2024|-0.33|-0.08|0.00|25830000|0.66390001773834|1
2024-11-23 15:25:44|01736|1166744|STTK|47.98M|47980000|1|596322|-57.08|21|2025-03-18|15/12/2024||-0.3482||125000|1.0049999952316|1|2024-11-14|15/09/2024|-0.33|-0.4168|3000000|652250|1.2200000286102|1
2024-11-23 15:25:51|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
2024-11-23 15:25:59|01738|102920|TBPH|465.68M|465680000|9.47|197575|-8.68|41|2025-03-03|15/12/2024||-0.1997||16600000|9.4700002670288|1|2024-11-12|15/09/2024|-0.26|-0.23|16870000|15680000|9.079999923706|1
2024-11-23 15:26:06|01739|1168028|MASS|89.15M|89150000|2.56|225450|-63.11|22|2025-03-11|15/12/2024||-0.2262||21280000|2.5599999427795|1|2024-11-12|15/09/2024|-0.84|-0.28|16800000|18320000|3.6199998855591|1
2024-11-23 15:26:16|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
2024-11-23 15:26:26|01741|6425|ATLC|813M|813000000|55.16|20022|78.45|33|2025-03-12|15/12/2024||1.23||350840000|55.159999847412|1|2024-11-07|15/09/2024|1.27|1.23|351000000|327770000|41.770000457764|1
2024-11-23 15:26:36|01742|1097629|REZI|4B|4000000000|27.21|946474|66.93|32|2025-02-18|15/12/2024||0.5125||1830000000|27.209999084473|1|2024-11-07|15/09/2024|0.58|0.56|1830000000|1820000000|21.89999961853|1
2024-11-23 15:26:43|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
2024-11-23 15:26:52|01744|994771|ORGO|536.93M|536930000|4.05|522625|56.37|32|2025-02-26|15/12/2024||-0.0075||107220000|4.0500001907349|1|2024-11-12|15/09/2024|0.09|-0.02|115200000|108830000|3.5|1
2024-11-23 15:27:02|01745|1137410|AKRO|2.28B|2280000000|32.73|553935|105.33|29|2025-03-13|15/12/2024||-1.18||0.00|32.729999542236|1|2024-11-08|15/09/2024|-1.05|-0.8787|0.00|0.00|34.869998931885|1
2024-11-23 15:27:15|01746|16469|KOPN|154.82M|154820000|1.01|1172986|-36.08|46|2025-03-18|15/12/2024||-0.025||13390000|1.0099999904633|1|2024-11-12|15/09/2024|-0.03|-0.04|13300000|12600000|0.75010001659393|1
2024-11-23 15:27:24|01747|1009132|LBRT|3.1B|3100000000|18.99|2375435|-2.96|32|2025-01-23|15/12/2024||0.1973||1020000000|18.989999771118|1|2024-10-16|15/09/2024|0.45|0.58|1100000000|1140000000|19.799999237061|1
2024-11-23 15:27:34|01748|1163507|VITL|1.33B|1330000000|30.44|1104231|139.72|24|2025-03-06|15/12/2024||0.16||160490000|30.440000534058|1|2024-11-07|15/09/2024|0.16|0.12|145000000|145300000|36.869998931885|1
2024-11-23 15:27:41|01749|15765|CNTY|134.7M|134700000|4.39|88014|-0.45|40|2025-03-13|15/12/2024||-0.2504||150030000|4.3899998664856|1|2024-11-04|15/09/2024|-0.26|-0.24|155700000|155420000|3.3099999427795|1
2024-11-23 15:27:54|01750|24324|WD|3.66B|3660000000|108.49|165124|31.42|46|2025-02-05|15/12/2024||1.2||311480000|108.48999786377|1|2024-11-07|15/09/2024|1.19|0.98|292300000|293410000|112.90000152588|1
2024-11-23 15:28:03|01751|1053089|SPRO|63.24M|63240000|1.16|236133|-4.13|32|2025-03-13|15/12/2024||-0.39||9000000|1.1599999666214|1|2024-11-14|15/09/2024|-0.32|-0.5|13470000|5000000|1.3099999427795|1
2024-11-23 15:28:17|01752|21093|GIC|1.07B|1070000000.0000001|27.96|76255|-24.41|45|2025-03-04|15/12/2024||0.425||325070000|27.959999084473|1|2024-10-29|15/09/2024|0.44|0.575|342400000|353370000|33.279998779297|1
2024-11-23 15:28:27|01753|32540|BCOV|143.98M|143980000|3.19|216990|25.59|46|2025-02-12|15/12/2024||-0.025||48680000|3.1900000572205|1|2024-11-04|15/09/2024|0.02|-0.04|49900000|48550000|2.0699999332428|1
2024-11-23 15:28:38|01754|41216|PGEN|264.34M|264339999.99999997|0.903|775217|-20.79|43|2025-02-26|15/12/2024||-0.0639||1300000|0.90259999036789|1|2024-11-14|15/09/2024|-0.09|-0.08|953000|1180000|0.91570001840591|1
2024-11-23 15:28:48|01755|1073210|GSHD|4.64B|4640000000|126.34|257413|74.87|31|2025-02-19|15/12/2024||0.4036||78810000|126.33999633789|1|2024-10-23|15/09/2024|0.5|0.45|78000000|80540000|95.550003051758|1
2024-11-23 15:29:01|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
2024-11-23 15:29:13|01757|941754|RCEL|349.9M|349900000|13.34|101494|27.05|29|2025-02-20|15/12/2024||-0.3254||23220000|13.340000152588|1|2024-11-07|15/09/2024|-0.62|-0.43|19550000|19440000|12.189999580383|1
2024-11-23 15:29:25|01758|42593|KPTI|105.89M|105890000|0.845|747978|18.91|44|2025-02-27|15/12/2024||-0.2543||38200000|0.84500002861023|1|2024-11-05|15/09/2024|-0.26|-0.26|38800000|38120000|0.93300002813339|1
2024-11-23 15:29:38|01759|15395|ALNT|413.89M|413890000|24.57|144340|-6.79|41|2025-03-11|15/12/2024||0.22||119250000|24.569999694824|1|2024-11-06|15/09/2024|0.31|0.23|125200000|124520000|18.780000686646|1
2024-11-23 15:29:47|01760|17604|YORW|520.06M|520059999.99999994|36.18|39843|-3.96|42|2025-03-11|15/12/2024||0.37||19000000|36.180000305176|1|2024-11-07|15/09/2024|0.41|0.41|19720000|20000000|38.150001525879|1
2024-11-23 15:30:00|01761|16295|HSII|950.46M|950460000|46.57|120500|70.27|46|2025-03-03|15/12/2024||0.63||253430000|46.569999694824|1|2024-11-04|15/09/2024|0.72|0.68|278550000|267640000|39.279998779297|1
2024-11-23 15:30:15|01762|20183|PMT|1.17B|1170000000|13.43|723206|-2.82|46|2025-01-30|15/12/2024||0.3726||99320000|13.430000305176|1|2024-10-22|15/09/2024|0.36|0.35|80860000|93720000|13.810000419617|1
2024-11-23 15:30:26|01763|986081|PAVM|10.99M|10990000|1|66986|-63.95|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
2024-11-23 15:30:36|01764|1152339|IGMS|507.82M|507820000|8.89|302042|64.02|27|2025-03-27|15/12/2024||-0.696||261110|8.8900003433228|1|2024-11-08|15/09/2024|-1.01|-0.8|520000|230560|14.369999885559|1
2024-11-23 15:30:42|01765|1123581|GOEV|43.55M|43550000|0.45|4999867|-94.05|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
2024-11-23 15:30:57|01766|31055|HEAR|316.85M|316850000|15.78|166442|51.59|45|2025-03-12|15/12/2024||1.21||161370000|15.779999732971|1|2024-11-07|15/09/2024|0.16|0.15|94360000|87420000|15.859999656677|1
2024-11-23 15:31:07|01767|40072|LAND|436.03M|436030000|12.05|189235|-16.67|45|2025-02-25|15/12/2024||-0.094||21590000|12.050000190735|1|2024-11-06|15/09/2024|-0.161|-0.1025|22570000|21920000|13.590000152588|1
2024-11-23 15:31:20|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
2024-11-23 15:31:32|01769|8262|PBI|1.46B|1460000000|8.05|1647796|104.31|42|2025-02-04|15/12/2024||0.205||489770000|8.0500001907349|1|2024-11-07|15/09/2024|0.21|0.14|499000000|467800000|7.8699998855591|1
2024-11-23 15:31:41|01770|960616|DSKE|391.29M|391290000|8.29|539826|84.63|31|2024-08-08|15/06/2024||0.11||413060000|8.295000076294|1|2024-05-07|15/03/2024||||379060000|8.295000076294|1
2024-11-23 15:31:48|01771|1056454|CUE|64.62M|64620000.00000001|1.02|736245|-57.32|32|2025-03-12|15/12/2024||-0.1075||1900000|1.0199999809265|1|2024-11-15|15/09/2024|-0.17|-0.18|3340000|1520000|1.5|1
2024-11-23 15:31:58|01772|16807|OMER|632.23M|632230000|10.91|589210|506.11|45|2025-02-26|15/12/2024||-0.72||0.00|10.909999847412|1|2024-11-13|15/09/2024|-0.64|-0.77|0.00||4.2600002288818|1
2024-11-23 15:32:04|01773|21249|||||||46|2025-02-05|15/12/2024||2.24||939740000|||2024-11-06|15/09/2024|2.12|2.07|883700000|891780000||
2024-11-23 15:32:12|01774|40985|||||||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
2024-11-23 15:32:25|01775|29721|VSH|2.17B|2170000000|15.98|1363113|-28.21|46|2025-02-11|15/12/2024||0.11||733820000|15.979999542236|1|2024-11-06|15/09/2024|0.08|0.14|735400000|748840000|17.040000915527|1
2024-11-23 15:32:35|01776|16095|VERU|98.81M|98810000|0.675|711611|-30.87|44|2025-02-05|15/12/2024||-0.075||3180000|0.67500001192093|1|2024-12-02|15/09/2024||-0.074||3560000|0.67500001192093|1
2024-11-23 15:32:45|01777|985960|VTGN|71.84M|71840000|2.58|185163|-22.99|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
2024-11-23 15:32:56|01778|1131528|RLMD|84.49M|84490000|2.8|184317|-1.75|24|2025-03-25|15/12/2024||-0.625||0.00|2.7999999523163|1|2024-11-07|15/09/2024|-0.72|-0.68|0.00||3.4000000953674|1
2024-11-23 15:33:08|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
2024-11-23 15:33:18|01780|30710|CVM|36.64M|36640000|0.596|353399|-74.64|37|2025-02-13|15/12/2024||-0.14||20000000|0.59579998254776|1|2024-12-18|15/09/2024||-0.1||0.00|0.59579998254776|1
2024-11-23 15:33:25|01781|1055906|CUROQ|1.65M|1650000|0.04|63520|-94.67|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
2024-11-23 15:33:36|01782|1172578|SWIM|796.65M|796650000|6.89|566508|185.89|19|2025-03-05|15/12/2024||-0.0968||85780000|6.8899998664856|1|2024-11-05|15/09/2024|0.0669|0.0638|150500000|152180000|6.3800001144409|1
2024-11-23 15:33:45|01783|949615|KALV|438.64M|438640000|10.15|401632|33.91|40|2025-03-12|15/01/2025||-0.6471||18640000|10.14999961853|1|2024-12-05|15/10/2024||-0.9271||0.00|10.14999961853|1
2024-11-23 15:33:52|01784|17175|SIGA|462.7M|462700000|6.48|603152|30.27|36|2024-11-07|15/09/2024|0.02||10000000||||2024-08-01|15/06/2024|0.03||21810000|||
2024-11-23 15:34:03|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0|36|2022-08-11|15/06/2022||0.3326||136950000|56.990001678467|1|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000|56.990001678467|1
2024-11-23 15:34:12|01786|1172513|RXRX|1.63B|1630000000|5.7|5617840|-15.93|18|2025-03-04|15/12/2024||-0.4213||13400000|5.6999998092651|1|2024-11-07|15/09/2024|-0.34|-0.33|26100000|12620000|6.9699997901917|1
2024-11-23 15:34:18|01787|1175843|||||||19|2025-03-27|15/12/2024||-0.075||66830000|||2024-11-14|15/09/2024|-0.51|-0.33|9300000|33230000||
2024-11-23 15:34:27|01788|1161406|PLRX|789.88M|789880000|12.98|418761|-6.82|24|2025-03-04|15/12/2024||-0.9875||138890|12.979999542236|1|2024-11-08|15/09/2024|-0.95|-0.97||472220|15.189999580383|1
2024-11-23 15:34:35|01789|1174611|XMTR|1.56B|1560000000|31.4|476933|54.76|20|2025-02-27|15/12/2024||0.0189||146360000|31.39999961853|1|2024-11-05|15/09/2024|0.07|-0.02|141700000|137700000|22.059999465942|1
2024-11-23 15:34:46|01790|16434|JOUT|340.17M|340170000|33.37|39336|-36.17|46|2025-01-31|15/12/2024||0.1||143150000|33.369998931885|1|2024-12-06|15/09/2024||-0.68||120540000|33.369998931885|1
2024-11-23 15:34:55|01791|1167038|MAX|848.87M|848870000|12.73|556419|32.78|23|2025-02-20|15/12/2024||0.1981||278650000|12.729999542236|1|2024-10-30|15/09/2024|0.17|0.12|259000000|247110000|19.590000152588|1
2024-11-23 15:35:06|01792|30761|FLL|173.02M|173020000|4.86|102398|-8.4|46|2025-03-11|15/12/2024||-0.149||76810000|4.8600001335144|1|2024-11-06|15/09/2024|-0.24|-0.1067|75690000|79060000|5.1199998855591|1
2024-11-23 15:35:18|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
2024-11-23 15:35:28|01794|1173828|LFST|2.83B|2830000000|7.4|1557350|15.62|19|2025-03-06|15/12/2024||-0.0519||312290000|7.4000000953674|1|2024-11-07|15/09/2024|-0.02|-0.07|312700000|302250000|7.1300001144409|1
2024-11-23 15:35:40|01795|17541|WERN|2.47B|2470000000|39.93|684341|1.89|46|2025-02-05|15/12/2024||0.2218||768010000|39.930000305176|1|2024-10-29|15/09/2024|0.15|0.2|745700000|765920000|38.180000305176|1
2024-11-23 15:35:51|01796|20705|MYE|414.7M|414700000|11.13|266590|-36.07|45|2025-03-11|15/12/2024||0.24||215600000|11.130000114441|1|2024-11-04|15/09/2024|0.25|0.29|205100000|219500000|11.75|1
2024-11-23 15:36:00|01797|1175117|LAW|346.87M|346870000|5.79|118851|0.7|19|2025-02-20|15/12/2024||-0.08||37140000|5.789999961853|1|2024-11-06|15/09/2024|-0.15|-0.09|36260000|36330000|6.0599999427795|1
2024-11-23 15:36:12|01798|15639|CAMPQ|120.57K|120570|0.07|239929|-99.15|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
2024-11-23 15:36:21|01799|1010656|GTHX|378.17M|378170000|7.15|2469941|330.72|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
2024-11-23 15:36:28|01800|1174520|NEUE|41.27M|41270000|5|8098|-33.95|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
2024-11-23 15:36:36|01801|1169335|ONTF|269.06M|269060000|6.43|115007|-9.31|18|2025-03-04|15/12/2024||0.012||35870000|||2024-11-07|15/09/2024|0.02||36320000|35610000||
2024-11-23 15:36:46|01802|40070|HGENQ|23.82K|23820|0.0002|45334|-83.33|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
2024-11-23 15:36:55|01803|1166959|ALGS|74.38M|74380000|20.04|254228|17.88|21|2024-11-06|15/09/2024|-3.07|-0.17|||9.829999923706|1|2024-08-06|15/06/2024|0.03|-0.16|1060000||11.494999885559|1
2024-11-23 15:37:03|01804|960580|||||||36|2025-02-26|15/12/2024||-0.205||12240000|0.88999998569489|1|2024-11-07|15/09/2024|0.07|-0.17|33430000|17100000|1|1
2024-11-23 15:37:17|01805|960944|AKTS|15.55M|15550000|0.1006|20010059|-83.71|34|2025-02-11|15/12/2024||-0.06||9300000|0.10059999674559|1|2024-11-25|15/09/2024||-0.07||8200000|0.10059999674559|1
2024-11-23 15:37:31|01806|1011049|SSTI|155.59M|155590000|12.36|55899|-45.91|32|2025-02-25|15/12/2024||-0.0052||26920000|12.359999656677|1|2024-11-12|15/09/2024|-0.11|-0.07|26300000|25990000|12.489999771118|1
2024-11-23 15:37:46|01807|15989|EHTH|148.17M|148170000|5|157355|-35.23|46|2025-03-04|15/12/2024||1.81||268110000|5|1|2024-11-06|15/09/2024|-1.32|-1.37|58410000|58560000|5.0900001525879|1
2024-11-23 15:37:56|01808|1143675|CFB|885.44M|885440000|17.96|313521|56.31|24|2025-01-27|15/12/2024||0.415||66770000|17.959999084473|1|2024-10-22|15/09/2024|0.43|0.39|67100000|65750000|15.989999771118|1
2024-11-23 15:38:09|01809|1167423|OLMA|502.72M|502720000|8.78|479792|-36.15|22|2025-03-03|15/12/2024||-0.636||0.00|8.7799997329712|1|2024-11-12|15/09/2024|-0.6|-0.571|0.00|0.00|12.720000267029|1
2024-11-23 15:38:19|01810|1050114|KRYS|5.48B|5480000000|190.4|226249|86.63|32|2025-03-03|15/12/2024||1.24||91290000|190.39999389648|1|2024-11-04|15/09/2024|0.91|0.99|83800000|82940000|176.38999938965|1
2024-11-23 15:38:32|01811|41316|NVEE|1.4B|1400000000|21.5|389905|-12.72|42|2025-03-04|15/12/2024||0.3933||244140000|21.5|1|2024-11-07|15/09/2024|0.44|0.41|250890000|252520000|25.420000076294|1
2024-11-23 15:38:40|01812|1050151|FUVV|4.47K|4470|0.0004|6846|-99.94|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
2024-11-23 15:38:53|01813|16459|KIRK|21.64M|21640000|1.65|151081|-18.32|44|2025-03-14|15/01/2025||0.905||154930000|1.6499999761581|1|2024-11-28|15/10/2024||-0.315||110230000|1.6499999761581|1
2024-11-23 15:39:04|01814|50983|CLPT|326.46M|326460000|11.84|210294|102.05|43|2025-02-26|15/12/2024||-0.1737||8230000|11.835000038147|1|2024-11-07|15/09/2024|-0.18|-0.17|8120000|7780000|13.380000114441|1
2024-11-23 15:39:15|01815|1172512|EBET|224.69K|224690|0.015|49539|-87.43|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
2024-11-23 15:39:27|01816|29761|AVTA|956.74M|956740000|25.99|652715|0.08|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
2024-11-23 15:39:38|01817|17614|TCRT|3.83M|3830000|2.39|19522|-74.79|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
2024-11-23 15:39:48|01818|41223|CWENa|5.6B|5600000000|26.69|200618|24.6|45|2025-02-27|15/12/2024||0.0818||299030000|26.690000534058|1|2024-10-30|15/09/2024|0.3461|0.5341|486000000|417550000|24.030000686646|1
2024-11-23 15:39:58|01819|17089|RRGB|81.96M|81960000|5.2|548888|-45.09|46|2025-03-04|15/12/2024||-0.292||285620000|5.1950001716614|1|2024-11-06|15/09/2024|-1.13|-0.53|274600000|270750000|6.0799999237061|1
2024-11-23 15:40:07|01820|949588|CCRD|155.73M|155730000|19.71|32112|23.03|34|2025-02-18|15/12/2024||0.18||14000000|19.709999084473|1|2024-10-31|15/09/2024|0.3|0.17|15700000|13400000|13.979999542236|1
2024-11-23 15:40:18|01821|1172722|AVAH|1.13B|1130000000|5.84|310711|153.91|17|2025-03-13|15/12/2024||0.0005||499800000|5.8400001525879|1|2024-11-07|15/09/2024|0.02|-0.01|509000000|495870000|4.8099999427795|1
2024-11-23 15:40:28|01822|31050|MEIP|18.52M|18520000|2.78|42935|-55.02|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
2024-11-23 15:40:39|01823|16771|NVEC|391.41M|391410000|80.97|16953|14.4|44|2025-01-22|15/12/2024|||||80.970001220703|1|2024-11-25|15/09/2024|||||80.970001220703|1
2024-11-23 15:40:50|01824|997802|BYSI|69.52M|69520000|1.74|25122|91.21|32|2024-11-27|15/09/2024||0.92||148760000|1.7400000095367|1|2024-09-06|15/06/2024||0.80||127900000|2|1
2024-11-23 15:41:03|01825|976450|BATRA|2.53B|2530000000|41.97|40112|5|36|2024-11-06|15/09/2024|0.16|0.41|290670000|273200000|43.150001525879|1|2024-08-08|15/06/2024|0.46|0.57|282880000|281700000|43.919998168945|1
2024-11-23 15:41:11|01826|1173127|BYRN|479.57M|479570000|21.31|572763|298.32|20|2025-02-07|15/11/2024||0.0867||22180000|21.309999465942|1|2024-10-09|15/08/2024|0.04|0.0467|20850000|20840000|17.170000076294|1
2024-11-23 15:41:21|01827|30809|||||||45|2025-03-12|15/12/2024||0.085||36050000|9.329999923706|1|2024-11-07|15/09/2024|0.08|0.0625|35320000|34480000|6.9800000190735|1
2024-11-23 15:41:32|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
2024-11-23 15:41:42|01829|24310|TTI|532.12M|532120000|4.04|1374178|-15.66|46|2025-02-27|15/12/2024||0.0317||143870000|4.039999961853|1|2024-10-29|15/09/2024|0.03|0.03|142000000|148930000|3.170000076294|1
2024-11-23 15:41:55|01830|949598|NXRT|1.19B|1190000000|46.48|124351|51.01|39|2025-02-25|15/12/2024||-0.2286||64870000|46.479999542236|1|2024-10-29|15/09/2024|-0.35|-0.27|64100000|64290000|43|1
2024-11-23 15:42:06|01831|940830|MARA|8.38B|8380000000.000001|26.03|47738572|138.37|41|2024-11-12|15/09/2024|-0.42|-0.33|131650000|142690000|25.010000228882|1|2024-08-01|15/06/2024|-0.72|-0.1|145140000|157860000|19.670000076294|1
2024-11-23 15:42:21|01832|15590|AX|4.83B|4830000000|84.66|512874|117.24|45|2025-02-04|15/12/2024||1.75||303630000|84.660003662109|1|2024-10-30|15/09/2024|1.96|1.79|320660000|298550000|66.300003051758|1
2024-11-23 15:42:31|01833|52674|CDXC|569.53M|569530000|7.44|1120694|413.1|41|2025-03-05|15/12/2024||0.025||25960000|7.4400000572205|1|2024-10-31|15/09/2024|0.02|0.01|25600000|24030000|3.579999923706|1
2024-11-23 15:42:41|01834|16552|LUNA|64.54M|64540000.00000001|1.86|172395|-69.51|40|2025-03-12|15/12/2024||0.15||50760000|1.8600000143051|1|2024-11-25|15/09/2024||0.1||43840000|1.8600000143051|1
2024-11-23 15:42:49|01835|48662|||||||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
2024-11-23 15:43:02|01836|17278|||||||46|2025-03-18|15/12/2024||-0.06||8080000|2.0499999523163|1|2024-11-11|15/09/2024|-0.08|-0.05|9200000|7100000|1.8700000047684|1
2024-11-23 15:43:18|01837|17553|WINA|1.42B|1420000000|403.27|22822|-7.85|40|2025-02-26|15/12/2024||2.65||20000000|||2024-10-16|15/09/2024|3.03|3.16|21510000|22000000||
2024-11-23 15:43:29|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
2024-11-23 15:43:38|01839|942492|SIENQ|298.94K|298940|0.025|38281|-96.69|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
2024-11-23 15:43:42|01840|1137415|||||||25|2025-02-13|15/12/2024||-0.092||50040000|1.1799999475479|1|2024-11-07|15/09/2024|-0.14|-0.17|43700000|45330000|1.3099999427795|1
2024-11-23 15:43:57|01841|16471|KRNY|516.65M|516650000|8.27|333737|4.29|45|2025-01-23|15/12/2024||0.11||39370000|8.2700004577637|1|2024-10-24|15/09/2024|0.12|0.09|37070000|37510000|7.2300000190735|1
2024-11-23 15:44:07|01842|985717|PLSE|1.09B|1090000000|17.68|164964|164.28|34|2025-03-27|15/12/2024||-0.24|||17.680000305176|1|2024-10-30|15/09/2024|-0.21|-0.24|||17.040000915527|1
2024-11-23 15:44:16|01843|1175347|CTKB|843.71M|843710000|6.55|692509|-2.24|17|2025-02-26|15/12/2024||0.1067||60880000|6.5500001907349|1|2024-11-05|15/09/2024|0.01|0.01|51500000|50700000|5.1999998092651|1
2024-11-23 15:44:28|01844|958168|OOMA|380.83M|380830000|14.21|113664|19.81|39|2025-03-11|15/01/2025||0.14||64040000|14.210000038147|1|2024-12-04|15/10/2024||0.1557||64280000|14.210000038147|1
2024-11-23 15:44:39|01845|24427|URG|487.08M|487080000|1.33|4137466|-18.9|44|2025-03-05|15/12/2024||-0.0167||19080000|1.3300000429153|1|2024-11-06|15/09/2024|-0.02|-0.0167|6400000|8850000|1.1900000572205|1
2024-11-23 15:44:51|01846|17559|WLDN|602.57M|602570000|42.66|178758|111.61|46|2025-03-06|15/12/2024||0.52||118500000|42.659999847412|1|2024-10-31|15/09/2024|0.73|0.55|158300000|108430000|47.700000762939|1
2024-11-23 15:45:03|01847|15935|DRRX|31.35M|31350000|1.01|67386|55.38|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
2024-11-23 15:45:14|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
2024-11-23 15:45:24|01849|1166361|TSHA|506.21M|506210000|2.47|3338074|34.24|19|2025-03-26|15/12/2024||-0.085||2420000|2.4700000286102|1|2024-11-13|15/09/2024|-0.1|-0.09|1790000|1740000|2.3900001049042|1
2024-11-23 15:45:34|01850|17296|SYBT|2.24B|2240000000|76.11|162451|64.31|44|2025-01-22|15/12/2024||0.95||89180000|76.110000610352|1|2024-10-23|15/09/2024|1|0.94|89780000|87760000|64.730003356934|1
2024-11-23 15:45:47|01851|16412|JACK|894.45M|894450000|47.5|571922|-32.27|46|2025-02-19|15/12/2024||1.95||470730000|47.5|1|2024-11-20|15/09/2024|1.16|1.1|349300000|356940000|46.029998779297|1
2024-11-23 15:45:58|01852|48372|KODK|423.71M|423710000|5.27|579421|40.91|44|2024-11-12|15/09/2024|0.15||261000000||5.5900001525879|1|2024-08-08|15/06/2024|0.23||267000000||4.8000001907349|1
2024-11-23 15:46:06|01853|985884|NMTRQ|14.46|14.46|0.000001|4218|-99|25|2023-05-15|15/12/2022|-1.02|-0.76|||0.75800001621246|1|2023-05-15|15/03/2023|-1.02|-0.78||0.00|0.75800001621246|1
2024-11-23 15:46:18|01854|100209|EGRX|12.37M|12370000|0.95|187424|-89.44|41|2025-03-10|15/12/2024||0.83||55800000|0.94999998807907|1|2024-11-25|15/09/2024||1||55700000|0.94999998807907|1
2024-11-23 15:46:27|01855|1055294|OSW|2.02B|2020000000|19.39|461774|66.58|29|2025-02-26|15/12/2024||0.204||212300000|19.389999389648|1|2024-10-30|15/09/2024|0.26|0.23|241700000|239390000|17.450000762939|1
2024-11-23 15:46:36|01856|1175329|BASE|1.07B|1070000000.0000001|20.93|469206|10.62|18|2025-03-11|15/01/2025||-0.0918||53990000|20.930000305176|1|2024-12-03|15/10/2024||-0.0805||50770000|20.930000305176|1
2024-11-23 15:46:43|01857|1169489|APR|1.34B|1340000000|37.5|422054|0|12|2022-08-04|15/06/2022||0.44||290970000|37.5|1|2022-05-12|15/03/2022||0.43||285430000|37.5|1
2024-11-23 15:46:57|01858|8070|ARCH|3.14B|3140000000|173.64|371321|8.12|45|2025-02-13|15/12/2024||1.63||572370000|173.63999938965|1|2024-11-05|15/09/2024|-0.34|2.17|617900000|604880000|142.2200012207|1
2024-11-23 15:47:06|01859|949611|TXMD|15.8M|15800000|1.37|16285|-50.72|40|2025-02-20|15/12/2024||0.04||2300000|1.3700000047684|1|2024-11-12|15/09/2024|-0.05|0.04||2300000|1.5199999809265|1
2024-11-23 15:47:19|01860|1043334|REKR|90.47M|90470000|0.964|916535|-65.82|31|2024-11-14|15/09/2024|-0.14|-0.07|10500000|14060000|1.1399999856949|1|2024-08-14|15/06/2024|-0.12|-0.12|12430000|12150000|1.3999999761581|1
2024-11-23 15:47:30|01861|953051|STKS|105.83M|105830000|3.43|96430|-27.02|39|2025-03-12|15/12/2024||0.2767||239810000|3.4300000667572|1|2024-11-07|15/09/2024|-0.3|0.0067|193980000|215600000|3.6800000667572|1
2024-11-23 15:47:38|01862|32353|||||||46|2025-03-04|15/12/2024||-0.0077||178420000|1.039999961853|1|2024-11-06|15/09/2024|0.24|0.05|192900000|193440000|1.1599999666214|1
2024-11-23 15:47:47|01863|942488|VBTX|1.64B|1640000000|30.07|403030|56.29|39|2025-01-28|15/12/2024||0.5583||111080000|30.069999694824|1|2024-10-22|15/09/2024|0.59|0.55|113200000|110260000|27|1
2024-11-23 15:47:57|01864|40981|CMRX|80.94M|80940000|0.9|210794|-6.32|46|2025-03-04|15/12/2024||-0.2613||5310000|0.89999997615814|1|2024-11-07|15/09/2024|-0.26|-0.24|26000|75000|1.0099999904633|1
2024-11-23 15:48:07|01865|940814|RYI|808.28M|808280000|25.38|294342|-14.66|42|2025-02-19|15/12/2024||-0.4863||1070000000|25.379999160767|1|2024-10-29|15/09/2024|-0.2|0.05|1130000000|1120000000|22.620000839233|1
2024-11-23 15:48:18|01866|1073762|CLBK|1.95B|1950000000|18.65|78277|8.68|32|2025-01-22|15/12/2024||0.06||47950000|18.64999961853|1|2024-10-24|15/09/2024|0.0591|0.06|54250000|47050000|17.110000610352|1
2024-11-23 15:48:27|01867|31172|CHUY|645.88M|645880000|37.48|460102|7.39|46|2025-03-06|15/12/2024||0.41||115490000|37.479999542236|1|2024-10-31|15/09/2024||0.4367||117030000|37.479999542236|1
2024-11-23 15:48:35|01868|962434|TRIL|2.45B|2450000000|23.33|60423|0|24|2022-08-12|15/06/2022||-0.285||0.00|23.329999923706|1|2022-05-13|15/03/2022||-0.27||0.00|23.329999923706|1
2024-11-23 15:48:42|01869|1162161|PCVX|11.04B|11040000000|88.54|1246986|80.69|23|2025-03-03|15/12/2024||-1.12||0.00|||2024-11-05|15/09/2024|-0.83|-1.1|0.00|||
2024-11-23 15:48:52|01870|16882|PCYO|337.75M|337750000|14.03|38505|40.44|43|2025-01-13|15/11/2024|||||14.029999732971|1|2024-11-13|15/08/2024|||||11.739999771118|1
2024-11-23 15:49:02|01871|24337|VGR|2.36B|2360000000|14.99|2259540|39.18|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
2024-11-23 15:49:08|01872|15535|||||||46|2025-02-19|15/12/2024||-0.0767||126320000|7.5999999046326|1|2024-11-04|15/09/2024|-0.07|-0.07|116300000|113990000|8.4300003051758|1
2024-11-23 15:49:21|01873|1172517|||||||21|2025-02-25|15/12/2024||-0.034||79960000|8.4300003051758|1|2024-11-07|15/09/2024|0.08|-0.01|93800000|94600000|9.8900003433228|1
2024-11-23 15:49:30|01874|39301|PRLB|1.02B|1020000000|41.5|277475|14.11|46|2025-02-07|15/12/2024||0.294||120010000|41.5|1|2024-11-01|15/09/2024|0.47|0.32|125600000|121380000|27.39999961853|1
2024-11-23 15:49:44|01875|41214|HASI|3.48B|3480000000|29.01|1106046|23.29|44|2025-02-13|15/12/2024||0.6031||84190000|29.010000228882|1|2024-11-07|15/09/2024|0.52|0.56|81970000|79160000|32.240001678467|1
2024-11-23 15:49:52|01876|1129437|QNCX|86.24M|86240000|1.96|520563|117.78|27|2025-03-04|15/12/2024||-0.1767||0.00|1.960000038147|1|2024-11-13|15/09/2024|-0.13|-0.1|0.00||1.6799999475479|1
2024-11-23 15:50:01|01877|1171599|NAPA|1.62B|1620000000|10.99|2340113|5.98|18|2025-03-06|15/01/2025||0.1856||128730000|10.989999771118|1|2024-12-04|15/10/2024||0.1588||127980000|10.989999771118|1
2024-11-23 15:50:13|01878|1081602|EVER|676.98M|676980000|19.15|496753|122.16|29|2025-03-03|15/12/2024||0.178||133770000|19.14999961853|1|2024-11-04|15/09/2024|0.31|0.21|144530000|140310000|17.219999313354|1
2024-11-23 15:50:24|01879|1073473|EVLO|28.47K|28470|0.02|134|-96.71|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
2024-11-23 15:50:33|01880|958814|FLOW_old|3.64B|3640000000|86.49|679853|0|28|2022-08-03|15/06/2022||0.82||396050000|86.48999786377|1|2022-05-04|15/03/2022||0.755||380500000|86.48999786377|1
2024-11-23 15:50:43|01881|20297|VTLE|1.19B|1190000000|32.88|1080750|-28.89|46|2025-02-25|15/12/2024||2.07||541980000|32.880001068115|1|2024-11-06|15/09/2024|1.61|1.56|459200000|463600000|27.110000610352|1
2024-11-23 15:50:56|01882|24347|TG|241.09M|241090000|7.17|113720|49.37|45|2024-11-08|15/09/2024|||||8.6899995803833|1|2024-08-07|15/06/2024|0.3||119410000||5.0199999809265|1
2024-11-23 15:51:04|01883|1172718|TMCI|487.79M|487790000|7.83|572157|-9.27|19|2025-02-26|15/12/2024||-0.0238||67020000|7.8299999237061|1|2024-11-05|15/09/2024|-0.25|-0.27|45080000|43480000|5.4299998283386|1
2024-11-23 15:51:19|01884|20157|MNR_OLD|2.07B|2069999999.9999998|20.98|2364602|0|35|2022-08-03|15/06/2022||0.08||43960000|20.979999542236|1|2022-05-12|15/03/2022||0.08||43250000|20.979999542236|1
2024-11-23 15:51:29|01885|39296|TGH|2.07B|2069999999.9999998|49.98|642801|1.52|43|2024-05-08|15/03/2024||1.1||198450000|49.990001678467|1|2024-02-13|15/12/2023|1.13|1.05|190830000|195710000|49.720001220703|1
2024-11-23 15:51:49|01886|21226|CTS|1.63B|1630000000|54.29|140317|37.3|46|2025-02-11|15/12/2024||0.56||138250000|54.290000915527|1|2024-10-29|15/09/2024|0.63|0.54|132000000|132480000|48.540000915527|1
2024-11-23 15:52:03|01887|16068|FCFS|4.67B|4670000000|104.4|243472|-6.3|46|2025-01-30|15/12/2024||2.02||899770000|104.40000152588|1|2024-10-24|15/09/2024|1.67|1.62|837300000|843940000|110.13999938965|1
2024-11-23 15:52:14|01888|1061935|EOLS|797.85M|797850000|12.6|628054|34.04|32|2025-02-26|15/12/2024||-0.004||76980000|12.60000038147|1|2024-11-06|15/09/2024|-0.3|-0.12|61100000|63180000|16.489999771118|1
2024-11-23 15:52:24|01889|16243|HBIO|99M|99000000|2.27|136804|-47.82|46|2025-03-06|15/12/2024||0.055||26500000|2.2699999809265|1|2024-11-07|15/09/2024|-0.02|0.02|21970000|23700000|2.8199999332428|1
2024-11-23 15:52:33|01890|16501|LGND|2.25B|2250000000|119.19|109196|100.29|46|2025-02-06|15/12/2024||1.18||39590000|119.19000244141|1|2024-11-07|15/09/2024|1.84|1.34|51810000|40600000|116.90000152588|1
2024-11-23 15:52:45|01891|20964|GEF|3.46B|3460000000|71.3|172973|6.56|47|2025-02-26|15/01/2025||0.748||1310000000|71.300003051758|1|2024-12-04|15/10/2024||1.09||1410000000|71.300003051758|1
2024-11-23 15:52:53|01892|1174646|EVCM|2.18B|2180000000|11.87|100954|34.28|19|2025-03-12|15/12/2024||-0.0073||170520000|11.869999885559|1|2024-11-12|15/09/2024|-0.05|-0.01|176300000|174870000|12.14999961853|1
2024-11-23 15:53:03|01893|1174987|SGHT|203.53M|203530000|4.01|201705|60.4|19|2025-03-20|15/12/2024||-0.1845||21120000|4.0100002288818|1|2024-11-08|15/09/2024|-0.22|-0.21|20200000|20400000|4.6799998283386|1
2024-11-23 15:53:14|01894|1009134|URGN|502.6M|502600000|11.91|584589|-4.95|32|2025-03-13|15/12/2024||-0.77||28240000|11.909999847412|1|2024-11-06|15/09/2024|-0.55|-0.82|25200000|24200000|12.210000038147|1
2024-11-23 15:53:25|01895|1156702|RVMD|9.55B|9550000000|56.75|1174404|164.69|25|2025-03-03|15/12/2024||-1.01||346150|56.75|1|2024-11-06|15/09/2024|-0.94|-0.8932|0.00|346150|56.75|1
2024-11-23 15:53:36|01896|1082094|CCB|1.04B|1040000000|76.69|73434|92.69|37|2025-01-23|15/12/2024||0.9625||156890000|76.690002441406|1|2024-10-28|15/09/2024|0.97|0.95|152260000|153400000|58.450000762939|1
2024-11-23 15:53:46|01897|41265|LXFR|380.88M|380880000|14.22|153867|71.53|44|2025-02-25|15/12/2024||0.22||89500000|14.220000267029|1|2024-10-29|15/09/2024|0.32|0.18|99400000|85800000|12.859999656677|1
2024-11-23 15:53:55|01898|1122406|ZYXI|263.04M|263040000.00000003|8.26|103027|-9.03|31|2025-02-27|15/12/2024||0.1033||53300000|8.2600002288818|1|2024-10-24|15/09/2024|0.07|0.06|50000000|50830000|8.3599996566772|1
2024-11-23 15:54:08|01899|17508|AWH|12.05M|12050000|0.75|93517|-76.42|40|2023-08-14|15/06/2023|-0.28|-0.50|2500000|2600000|||2023-05-11|15/03/2023|-0.73|-0.06|2300000|2820000||
2024-11-23 15:54:19|01900|943140|CTSO|50.31M|50310000|0.92|112556|-25.81|41|2025-03-06|15/12/2024||-0.055||10330000|0.9200000166893|1|2024-11-07|15/09/2024|-0.08|-0.055|9390000|10360000|0.91920000314713|1
2024-11-23 15:54:28|01901|1175111|ERAS|763.36M|763360000|2.7|1898095|20.09|19|2025-03-20|15/12/2024||-0.1395||0.00|2.7000000476837|1|2024-11-12|15/09/2024|-0.11|-0.17|0.00||3.1099998950958|1
2024-11-23 15:54:37|01902|1061417|AGS|477.21M|477210000|11.66|182871|57.14|32|2025-03-11|15/12/2024||0.148||99220000|11.659999847412|1|2024-11-25|15/09/2024||0.1016||98030000|11.659999847412|1
2024-11-23 15:54:49|01903|16486|DSGR|1.78B|1780000000|38.08|46423|44.85|46|2025-02-27|15/12/2024||0.22||465400000|38.080001831055|1|2024-10-31|15/09/2024|0.46|0.27|468020000|462670000|40.240001678467|1
2024-11-23 15:54:59|01904|955568|SPNE|360.18M|360180000|9.54|324588|0|32|2023-05-04|15/03/2023||-0.3377||58400000|9.539999961853|1|2023-03-01|15/12/2022||-0.3719||63420000|9.539999961853|1
2024-11-23 15:55:06|01905|1175346|CRBU|182.92M|182920000|2.02|1183678|-64.5|18|2025-03-24|15/12/2024||-0.4264||2310000|2.0199999809265|1|2024-11-07|15/09/2024|-0.38|-0.45|2020000|3080000|2.75|1
2024-11-23 15:55:22|01906|17395|PRTK|127.83M|127830000|2.23|631018|0|40|2023-11-08|15/09/2023||-0.245||38830000|2.2300000190735|1|2023-08-03|15/06/2023|-0.25|-0.31|40000000|33830000|2.2200000286102|1
2024-11-23 15:55:31|01907|52757|GWRS|322.39M|322390000|13.31|23320|15.04|36|2025-03-06|15/12/2024||0.06||13200000|13.310000419617|1|2024-11-06|15/09/2024|0.12|0.11|14300000|14650000|12.770000457764|1
2024-11-23 15:55:41|01908|16204|GOOD|751.25M|751250000|17.09|237333|38.1|46|2025-02-12|15/12/2024||0.06||37920000|17.090000152588|1|2024-11-04|15/09/2024|0.2|-0.0475|39240000|36940000|15.569999694824|1
2024-11-23 15:55:52|01909|50891|BEEM|60.82M|60820000|4.16|101228|-25.45|32|2025-03-26|15/12/2024||-0.195||15720000|4.1599998474121|1|2024-11-15|15/09/2024|0.09|-0.16|11480000|15220000|4.2300000190735|1
2024-11-23 15:56:03|01910|41302|ESPR|496.53M|496530000|2.52|3761894|108.26|45|2025-02-27|15/12/2024||-0.1436||61120000|2.5199999809265|1|2024-11-07|15/09/2024|-0.15|-0.1753|51630000|51310000|2.210000038147|1
2024-11-23 15:56:11|01911|1175352|MLNK|1.73B|1730000000|22.9|366967|23.92|18|2025-03-06|15/12/2024||0.0862||78940000|22.89999961853|1|2024-11-07|15/09/2024|0.06|0.08|80400000|80120000|24.049999237061|1
2024-11-23 15:56:21|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
2024-11-23 15:56:32|01913|100219|CARM|34.34M|34340000|0.823|145299|-68.1|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
2024-11-23 15:56:44|01914|20993|GDOT|550.24M|550240000|10.23|445723|22.37|46|2025-02-19|15/12/2024||0.446||422540000|10.229999542236|1|2024-11-07|15/09/2024|0.13|0.17|409740000|391570000|13.279999732971|1
2024-11-23 15:56:54|01915|16323|ICAD|40.32M|40320000|1.54|176223|18.46|45|2025-02-26|15/12/2024||-0.0633||4430000|1.539999961853|1|2024-11-13|15/09/2024|-0.07|-0.08|4220000|4510000|2.4000000953674|1
2024-11-23 15:57:05|01916|32325|MTH|6.67B|6670000000|184.44|377071|29.86|46|2025-01-29|15/12/2024||4.55||1570000000|184.44000244141|1|2024-10-29|15/09/2024|5.34|4.97|1590000000|1580000000|184.47999572754|1
2024-11-23 15:57:18|01917|940829|IRMD|670.43M|670430000|53.23|41962|31.86|42|2025-02-06|15/12/2024||0.405||18800000|53.229999542236|1|2024-10-31|15/09/2024|0.43|0.39|18330000|18100000|52.939998626709|1
2024-11-23 15:57:25|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|0|18|2023-11-02|15/09/2023||-0.2386||2040000|0.00999999977648|1|2023-08-03|15/06/2023||-0.239||2040000|0.00999999977648|1
2024-11-23 15:57:34|01919|15758|FBIO|44.44M|44440000|1.61|586188|-26.82|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
2024-11-23 15:57:45|01920|955563|LNTH|6.29B|6290000000|90.52|925542|32.53|39|2025-02-20|15/12/2024||1.53||376630000|90.519996643066|1|2024-11-06|15/09/2024|1.7|1.56|378730000|371810000|114.95999908447|1
2024-11-23 15:57:55|01921|15561|GRBK|3.14B|3140000000|70.67|364340|48.03|39|2025-03-10|15/12/2024||2.14||557400000|70.669998168945|1|2024-10-30|15/09/2024|1.98|2.07|523660000|539860000|75.480003356934|1
2024-11-23 15:58:05|01922|21204|GHL|282.04M|282040000|14.99|278381|1.15|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
2024-11-23 15:58:22|01923|30818|ITI|309.47M|309470000|7.19|824085|69.58|46|2025-02-05|15/12/2024||0.065||48050000|7.1900000572205|1|2024-11-05|15/09/2024||0.015||46490000|7.1900000572205|1
2024-11-23 15:58:31|01924|1072038|PACK|621.93M|621930000|7.47|269300|84.44|28|2025-03-18|15/12/2024||0.01||102110000|7.4699997901917|1|2024-10-31|15/09/2024|-0.1|-0.04|92200000|90760000|5.9299998283386|1
2024-11-23 15:58:44|01925|16210|INDT|683.16M|683160000|66.99|105490|0|31|2023-10-11|15/09/2023||-0.12||15600000|66.98999786377|1|2023-07-17|15/06/2023||-0.13||14700000|66.98999786377|1
2024-11-23 15:58:51|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
2024-11-23 15:59:01|01927|1169942|BVS|765.46M|765460000|11.71|482651|206.54|20|2025-03-20|15/12/2024||0.115||148100000|11.710000038147|1|2024-11-05|15/09/2024|-0.07|0.02|139000000|133240000|13.710000038147|1
2024-11-23 15:59:16|01928|20234|HVT|384.78M|384780000|23.55|313577|-23.65|46|2025-02-25|15/12/2024||0.2272||185390000|23.549999237061|1|2024-10-30|15/09/2024|0.29|0.4733|175900000|194660000|24.299999237061|1
2024-11-23 15:59:27|01929|21139|SCL|1.73B|1730000000|76.85|110056|-5.88|47|2025-02-20|15/12/2024||0.4547||533410000|76.849998474121|1|2024-10-30|15/09/2024|1.03|0.66|546840000|579530000|72.959999084473|1
2024-11-23 15:59:34|01930|1171992|EWTX|3.05B|3050000000|32.2|1125133|405.17|19|2025-02-20|15/12/2024||-0.3957||0.00|32.200000762939|1|2024-11-07|15/09/2024|-0.36|-0.37|0.00||36.619998931885|1
2024-11-23 15:59:42|01931|1167330|NGMS|998.21M|998210000|29.45|163296|6.94|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
2024-11-23 15:59:51|01932|30875|ERNA|26.71M|26710000|0.52|71433|-47.47|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
2024-11-23 16:00:00|01933|945080|ATEX|627.81M|627810000|33.72|201760|8.25|39|2025-02-06|15/12/2024||-0.6106||1880000|33.720001220703|1|2024-11-13|15/09/2024|-0.69|-0.59|1550000|1750000|33.779998779297|1
2024-11-23 16:00:09|01934|1174605|INTA|4.66B|4660000000|60.26|649453|57.75|18|2025-02-11|15/12/2024||0.1386||120940000|60.259998321533|1|2024-11-04|15/09/2024|0.21|0.13|118800000|117880000|49.5|1
2024-11-23 16:00:22|01935|968972|SNDX|1.37B|1370000000|16.09|1354535|4.75|36|2025-03-05|15/12/2024||-0.9169||25120000|16.090000152588|1|2024-11-05|15/09/2024|-0.98|-1.07|12500000|9160000|18.940000534058|1
2024-11-23 16:00:32|01936|102891|AMPH|2.19B|2190000000|45.46|350062|-18.89|42|2025-03-12|15/12/2024||0.9662||192690000|45.459999084473|1|2024-11-06|15/09/2024|0.96|1|191200000|194690000|51.560001373291|1
2024-11-23 16:00:40|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
2024-11-23 16:00:50|01938|991170|FLGT|546.59M|546590000|17.87|175271|-34.97|34|2025-02-27|15/12/2024||-0.3875||74870000|17.870000839233|1|2024-11-08|15/09/2024|0.31|-0.15|71700000|71820000|22.020000457764|1
2024-11-23 16:01:01|01939|100227|AKBA|410.18M|410180000|1.88|1806792|89.9|43|2025-03-12|15/12/2024||-0.07||49570000|1.8799999952316|1|2024-11-07|15/09/2024|-0.1|-0.06|37430000|44500000|2|1
2024-11-23 16:01:15|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
2024-11-23 16:01:24|01941|1056452|CASSQ|396.44K|396440|0.004|1922668|-98.97|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
2024-11-23 16:01:35|01942|1160904|IMVT|3.94B|3940000000|26.87|885533|-17.77|24|2025-02-12|15/12/2024||-0.7146||0.00|26.870000839233|1|2024-11-07|15/09/2024|-0.6533|-0.5888|0.00|0.00|31.420000076294|1
2024-11-23 16:01:43|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
2024-11-23 16:01:55|01944|8120|ANF|7.76B|7760000000|151.99|1722146|108.75|45|2025-03-05|15/01/2025||3.45||1530000000|151.99000549316|1|2024-11-26|15/10/2024||2.38||1180000000|151.99000549316|1
2024-11-23 16:02:03|01945|16453|SMPL|3.91B|3910000000|39.01|920442|-1.56|31|2025-01-02|15/11/2024||0.4646||346810000|39.009998321533|1|2024-10-24|15/08/2024|0.5|0.5|375700000|374140000|32.25|1
2024-11-23 16:02:12|01946|15435|SEELQ|130.83K|130830.00000000001|0.3|477280|-99.95|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
2024-11-23 16:02:22|01947|102913|QTNTQ|842.20K|842200|0.04|16887|0|37|2023-11-13|15/09/2023||-3.6||12600000|0.03999999910593|1|2023-08-07|15/06/2023||-3.6||11100000|0.03999999910593|1
2024-11-23 16:02:32|01948|41243|TPH|3.99B|3990000000|42.62|709785|45.31|46|2025-02-25|15/12/2024||1.33||1230000000|42.619998931885|1|2024-10-24|15/09/2024|1.18|1.07|1130000000|1050000000|42.509998321533|1
2024-11-23 16:02:44|01949|15486|ATHXQ|61.75|61.75|0.000001|15806|-99.99|45|2025-02-26|15/12/2024||-0.16||0.00|1.0E-6|1|2024-11-25|15/09/2024||-0.16||0.00|1.0E-6|1
2024-11-23 16:02:54|01950|41291|BNFT|362.02M|362020000|10.5|1008632|0|39|2023-05-02|15/03/2023||-0.01||61570000|10.5|1|2023-02-28|15/12/2022||0.3||78670000|10.5|1
2024-11-23 16:03:04|01951|16363|INFIQ|1.63M|1630000|0.018|182849|500|46|2025-03-26|15/12/2024||-0.15||1000000|0.01799999922514|1|2024-11-25|15/09/2024||-0.14||900000|0.01799999922514|1
2024-11-23 16:03:22|01952|1172291|ALKT|4.09B|4090000000|40.69|673691|80.12|19|2025-02-20|15/12/2024||0.0829||89590000|40.689998626709|1|2024-10-30|15/09/2024|-0.09|0.06|85900000|84800000|38.639999389648|1
2024-11-23 16:03:29|01953|1174606|IAS|1.8B|1800000000|11.08|786203|-21.97|18|2025-02-27|15/12/2024||0.1084||159500000|11.079999923706|1|2024-11-12|15/09/2024|0.1|0.07|133500000|138070000|12.720000267029|1
2024-11-23 16:03:39|01954|1174324|LYEL|265.26M|265260000|0.95|1196852|-45.09|19|2025-02-26|15/12/2024||-0.2125||0.00|0.94999998807907|1|2024-11-07|15/09/2024|-0.19|-0.2|34000||1.4800000190735|1
2024-11-23 16:03:47|01955|1175582|TNYA|188.54M|188540000|2.38|2060495|34.46|19|2025-03-25|15/12/2024||-0.395||1250000|2.3800001144409|1|2024-11-06|15/09/2024|-0.3|-0.37|0.00||2.1300001144409|1
2024-11-23 16:03:55|01956|1175428|ICVX|777.79M|777790000|15.31|1219261|50.39|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
2024-11-23 16:04:03|01957|1174647|DNUT|1.9B|1900000000|11.15|1408333|-14.23|18|2025-02-12|15/12/2024||0.0998||416350000|11.14999961853|1|2024-11-07|15/09/2024|-0.01|0.01|379900000|380330000|12.420000076294|1
2024-11-23 16:04:11|01958|1129440|APLT|1.12B|1120000000|9.625|2672089|406.58|26|2025-03-14|15/12/2024||-0.1787||1140000|9.625|1|2024-11-07|15/09/2024|-0.48|-0.158|122000|0.00|9.6499996185303|1
2024-11-23 16:04:22|01959|15687|CENT|2.31B|2310000000|38.7|115490|24.99|44|2025-02-05|15/12/2024||0.0312||648980000|38.700000762939|1|2024-11-25|15/09/2024||-0.2191||707830000|38.700000762939|1
2024-11-23 16:04:32|01960|40052|AXDX|41.07M|41070000|1.64|61944|-64.66|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
2024-11-23 16:04:44|01961|1073426|OBK|1.08B|1080000000|35.02|84769|6.57|32|2025-01-22|15/12/2024||0.524||88770000|35.020000457764|1|2024-10-23|15/09/2024|0.6|0.64|90790000|93500000|32.020000457764|1
2024-11-23 16:04:51|01962|1062876|||||||26|2024-11-06|15/09/2024|0.15|0.14|149380000|152750000|28.211999893188|1|2024-08-07|15/06/2024|0.15|0.18|168550000|162470000|28.211999893188|1
2024-11-23 16:05:02|01963|17342|MTEM|2.21M|2210000|0.335|9951898|-93.08|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
2024-11-23 16:05:12|01964|40983|THRY|639.24M|639240000|14.9|366911|-18.58|31|2025-02-20|15/12/2024||-0.1025||180380000|14.89999961853|1|2024-11-07|15/09/2024|-2.65|-0.1|179850000|178830000|15.590000152588|1
2024-11-23 16:05:23|01965|17122|SBGI|1.15B|1150000000|17.29|373302|24.48|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
2024-11-23 16:05:32|01966|1166406|PRLD|52.21M|52210000|0.949|364188|-71.84|21|2025-03-12|15/12/2024||-0.474||0.00|0.94870001077652|1|2024-11-07|15/09/2024|-0.43|-0.47|3000000||1.3200000524521|1
2024-11-23 16:05:43|01967|20826|HNI|2.69B|2690000000|56.17|272225|43.44|46|2025-02-20|15/12/2024||0.8075||668080000|56.169998168945|1|2024-10-29|15/09/2024|1.03|0.98|672200000|712750000|51.830001831055|1
2024-11-23 16:05:52|01968|30748|EVI|285.78M|285780000|20.08|13857|-21.14|32|2025-02-06|15/12/2024|||||20.079999923706|1|2024-11-12|15/09/2024|||||21.25|1
2024-11-23 16:06:05|01969|16340|TILE|1.48B|1480000000|25.46|547125|154.85|46|2025-03-04|15/12/2024||0.3067||341560000|25.459999084473|1|2024-11-01|15/09/2024|0.48|0.34|344300000|343050000|17.469999313354|1
2024-11-23 16:06:15|01970|1166964|TARS|1.84B|1840000000|48.24|746415|174.37|21|2025-03-17|15/12/2024||-0.9494||51430000|48.240001678467|1|2024-11-13|15/09/2024|-0.61|-0.94|48100000|43180000|47.569999694824|1
2024-11-23 16:06:27|01971|20631|ESE|3.84B|3840000000|148.94|110689|42.06|46|2025-02-06|15/12/2024||0.7525||244110000|148.94000244141|1|2024-11-14|15/09/2024|1.46|1.44|298530000|297310000|143.30999755859|1
2024-11-23 16:06:35|01972|1165437|VINC|8.46M|8460000|0.252|529105|-63.74|20|2024-11-12|15/09/2024|-0.17|-0.22|||0.35190001130104|1|2024-08-08|15/06/2024|-0.05|-0.21|0.00||0.55400002002716|1
2024-11-23 16:06:44|01973|24440|CCF|1.21B|1210000000|127.49|166698|0|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2024-11-23 16:06:54|01974|20589|MWA|3.93B|3930000000|25.18|1250516|90.47|46|2025-02-05|15/12/2024||0.195||292250000|25.180000305176|1|2024-11-06|15/09/2024|0.22|0.22|348200000|324800000|22.690000534058|1
2024-11-23 16:07:08|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
2024-11-23 16:07:22|01976|1163244|HYLN|667.14M|667140000|3.84|1050062|566.32|24|2025-02-19|15/12/2024||-0.07||0.00|3.8399999141693|1|2024-11-14|15/09/2024|-0.06|-0.07|0.00||2.7000000476837|1
2024-11-23 16:07:31|01977|1172723|FTCI|51.61M|51610000|0.4039|6856222|-34.85|18|2025-03-12|15/12/2024||-0.0718||11580000|0.40389999747276|1|2024-11-12|15/09/2024|-0.1|-0.09|10100000|10030000|0.52120000123978|1
2024-11-23 16:07:41|01978|977675|OTLK|118.99M|118990000|5.03|266608|-44.19|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
2024-11-23 16:07:51|01979|16441|KALU|1.3B|1300000000|81.65|143237|36.7|46|2025-02-20|15/12/2024||0.602||785080000|81.650001525879|1|2024-10-23|15/09/2024|0.51|0.76|748000000|787200000|71.529998779297|1
2024-11-23 16:08:01|01980|1173890|JANX|2.64B|2640000000|50.31|614056|452.25|19|2025-03-07|15/12/2024||-0.3942||1250000|50.310001373291|1|2024-11-07|15/09/2024|-0.51|-0.33|440000|755000|54.889999389648|1
2024-11-23 16:08:07|01981|1080049|VRCA|45.35M|45350000|0.99|964660|-72.88|32|2025-02-27|15/12/2024||-0.3034||3450000|0.99449998140335|1|2024-11-04|15/09/2024|-0.43|-0.38|-1780000|5760000|1.5299999713898|1
2024-11-23 16:08:22|01982|1175353|PWSC|4.66B|4660000000|22.81|2273329|2.38|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
2024-11-23 16:08:30|01983|24415|||||||42|2025-01-31|15/12/2024||0.425||167450000|42.580001831055|1|2024-10-25|15/09/2024|0.49|0.51|168200000|172480000|38.080001831055|1
2024-11-23 16:08:39|01984|961635|WVE|2.18B|2180000000|14.27|1794884|164.26|36|2025-02-27|15/12/2024||-0.2343||20720000|14.270000457764|1|2024-11-12|15/09/2024|-0.47|-0.2828|-7680000|16610000|16.440000534058|1
2024-11-23 16:08:48|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
2024-11-23 16:08:57|01986|1168973|OUST|474.31M|474310000|9.53|1091555|89.09|20|2025-02-18|15/12/2024||-0.2701||29930000|9.5299997329712|1|2024-11-07|15/09/2024|-0.54|-0.26|28080000|28030000|7.8299999237061|1
2024-11-23 16:09:05|01987|961629|DLTH|131.38M|131380000|3.75|107327|-28.44|40|2025-03-06|15/01/2025||0.3512||246990000|3.75|1|2024-12-05|15/10/2024||-0.3187||134940000|3.75|1
2024-11-23 16:09:19|01988|941657|LTRPA|55.28M|55280000|0.49|101863|-17.37|39|2024-11-07|15/09/2024|||||0.40049999952316|1|2024-08-08|15/06/2024|||||0.4801000058651|1
2024-11-23 16:09:30|01989|943135|JRVR|168.34M|168340000|4.45|313005|-52.25|41|2025-02-20|15/12/2024||-0.1791||140580000|4.4499998092651|1|2024-11-11|15/09/2024|-0.74|0.15|191500000|137280000|6.5500001907349|1
2024-11-23 16:09:37|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
2024-11-23 16:09:44|01991|1166960|EAR|53.39M|53390000|2.57|30321|0.62|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
2024-11-23 16:09:54|01992|51519|FORA|67.18M|67180000|2.16|15950|-18.18|32|2025-03-26|15/12/2024||0.01||5000000|2.1600000858307|1|2024-11-13|15/09/2024|-0.01|0.1|4680000|4800000|2.039999961853|1
2024-11-23 16:10:05|01993|1050112|||||||32|2025-03-20|15/12/2024||-0.7057||0.00|13.189999580383|1|2024-11-14|15/09/2024|-0.65|-0.65|0.00||14.640000343323|1
2024-11-23 16:10:17|01994|976458|PR|13B|13000000000|16.21|9659408|23.93|34|2025-02-19|15/12/2024||0.3557||1320000000|16.209999084473|1|2024-11-06|15/09/2024|0.53|0.32|1220000000|1230000000|13.890000343323|1
2024-11-23 16:10:26|01995|1171768|TIL|170.65M|170650000|26.15|297042|252.05|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
2024-11-23 16:10:31|01996|1131057|||||||27|2024-11-04|15/09/2024|-0.6|-0.62|5450000|4330000|28.60000038147|1|2024-08-06|15/06/2024|-0.68|-0.54|0.00|0.00|36.990001678467|1
2024-11-23 16:10:37|01997|1142208|KRUS|1.24B|1240000000|103.69|163725|66.04|26|2025-01-02|15/11/2024||-0.2698||61840000|103.69000244141|1|2024-11-06|15/08/2024|0.09|-0.02|66000000|63950000|100|1
2024-11-23 16:10:49|01998|29668|RM|305.2M|305200000|30.03|22302|38.01|46|2025-02-05|15/12/2024||0.88||149410000|30.030000686646|1|2024-11-06|15/09/2024|0.76|1.05|146340000|144380000|29.659999847412|1
2024-11-23 16:11:01|01999|30915|RVP|18.72M|18720000|0.625|79378|-43.69|38|2024-11-18|15/09/2024|||||0.61500000953674|1|2024-08-14|15/06/2024|||||1.039999961853|1
2024-11-23 16:11:09|02000|1131556|ATER|18.9M|18900000|2.58|53350|-37.39|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
2024-11-23 16:11:19|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
2024-11-23 16:11:30|02002|41231|PBYI|147.26M|147260000|3|372967|-27.54|46|2025-02-27|15/12/2024||0.11||55450000|3|1|2024-11-07|15/09/2024|0.46|0.33|80500000|70650000|3.0599999427795|1
2024-11-23 16:11:41|02003|40984|ENTA|197.9M|197900000|9.34|150232|3.89|46|2025-02-05|15/12/2024||-1.1||18600000|9.3400001525879|1|2024-11-25|15/09/2024||-1.16||17990000|9.3400001525879|1
2024-11-23 16:11:51|02004|20627|CSV|596.9M|596900000|39.21|89282|74.89|46|2025-02-19|15/12/2024||0.5475||97090000|39.209999084473|1|2024-10-30|15/09/2024|0.64|0.43|100700000|91020000|32.590000152588|1
2024-11-23 16:12:00|02005|1172949|HNST|822.84M|822840000|8.15|2421769|333.51|19|2025-03-20|15/12/2024||-0.0108||96310000|8.1499996185303|1|2024-11-12|15/09/2024|0.00|-0.02|99200000|92930000|4.8600001335144|1
2024-11-23 16:12:12|02006|16840|OSIS|2.76B|2760000000|164.91|166803|38.06|46|2025-01-23|15/12/2024||2.32||400190000|164.91000366211|1|2024-10-24|15/09/2024|1.25|1.08|344000000|318660000|142.14999389648|1
2024-11-23 16:12:19|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
2024-11-23 16:12:24|02008|1163393|MPLN|112.23M|112230000|6.94|83465|-86.55|19|2024-11-05|15/09/2024|-24.25|-0.34|230500000|241640000|8.8000001907349|1|2024-08-01|15/06/2024|-0.89|-0.06|233500000|245720000|18.003999710083|1
2024-11-23 16:12:32|02009|1174984|FXLV|6.43M|6430000|0.065|14928|32.11|19|2025-03-10|15/12/2024||0.0725||50740000|0.06499999761581|1|2024-11-25|15/09/2024||0.1057||48420000|0.06499999761581|1
2024-11-23 16:12:42|02010|1174595|GLUE|521.59M|521590000.00000006|8.49|2177330|184.9|19|2025-03-13|15/12/2024||-0.4462||5220000|8.4899997711182|1|2024-11-07|15/09/2024|-0.29|-0.47|9220000|2610000|9.4499998092651|1
2024-11-23 16:12:51|02011|1127852|RVYL|8.89M|8890000|1.21|79077|-67.99|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
2024-11-23 16:13:01|02012|17450|UNFI|1.42B|1420000000|23.61|735579|54.62|46|2025-03-05|15/01/2025||0.1578||7840000000|23.610000610352|1|2024-12-10|15/10/2024||-0.0257||7610000000|23.610000610352|1
2024-11-23 16:13:08|02013|16273|||||||46|2025-02-03|15/12/2024||0.3696||219950000|12.470000267029|1|2024-10-28|15/09/2024|0.26|0.22|195800000|181760000|14.779999732971|1
2024-11-23 16:13:17|02014|1175599|EWCZ|335.39M|335390000|5.89|623446|-58.02|19|2025-03-06|15/12/2024||0.0594||52030000|5.8899998664856|1|2024-11-14|15/09/2024|0.095|0.096|55430000|54160000|8.0100002288818|1
2024-11-23 16:13:26|02015|962503|OCX|45.62M|45620000|2.71|34134|-31.74|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
2024-11-23 16:13:34|02016|1173520|DAWN|1.38B|1380000000|13.72|1059030|15.59|20|2025-03-10|15/12/2024||-0.4936||25920000|13.720000267029|1|2024-10-30|15/09/2024|0.38|-0.3156|93760000|28480000|14.35000038147|1
2024-11-23 16:13:41|02017|6428|ALPN|4.46B|4460000000|64.97|2454091|371.82|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
2024-11-23 16:13:47|02018|1174489|IPSC|102.89M|102890000|1.21|388520|-21.94|19|2025-03-13|15/12/2024||-0.4648||440000|1.210000038147|1|2024-11-05|15/09/2024|-0.37|-0.4507|791000|440000|1.2599999904633|1
2024-11-23 16:13:54|02019|1175509|NUVL|6.75B|6750000000|94.93|533333|51.89|18|2024-11-12|15/09/2024|-1.28|-0.94|0.00||94.389999389648|1|2024-08-08|15/06/2024|-0.88|-0.7631|0.00|0.00|67.440002441406|1
2024-11-23 16:14:04|02020|1164147|AFIB|1.96M|1960000|0.0658|203617|-74.07|22|2025-03-13|15/12/2024||-0.402||8670000|0.06575000286102|1|2024-11-14|15/09/2024|-0.03|-0.41|5270000|7760000|0.05519999936223|1
2024-11-23 16:14:16|02021|16554|LXRX|312.11M|312110000|0.863|3216658|-21.64|46|2025-03-12|15/12/2024||-0.126||10730000|0.86339998245239|1|2024-11-12|15/09/2024|-0.18|-0.16|1750000|2920000|1.2699999809265|1
2024-11-23 16:14:25|02022|1095921|CTOS|1.34B|1340000000|5.72|625290|-0.52|27|2025-03-06|15/12/2024||0.0417||542650000|5.7199997901917|1|2024-10-30|15/09/2024|-0.07|-0.03|447200000|448380000|3.6300001144409|1
2024-11-23 16:14:41|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
2024-11-23 16:14:46|02024|1163493|||||||25|2025-02-26|15/12/2024||-0.21||0.00|13.550000190735|1|2024-11-25|15/09/2024||-0.21||0.00|13.550000190735|1
2024-11-23 16:14:55|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
2024-11-23 16:15:02|02026|1162157|RNA|5.16B|5160000000|43.25|1210905|598.71|23|2025-03-04|15/12/2024||-0.7618||2400000|43.25|1|2024-11-07|15/09/2024|-0.65|-0.71|2340000|4070000|47.240001678467|1
2024-11-23 16:15:08|02027|1169493|DSP|1.19B|1190000000|18.72|119361|221.65|19|2025-03-05|15/12/2024||0.1045||50580000|18.719999313354|1|2024-11-12|15/09/2024|0.09|0.04|79920000|44910000|13.619999885559|1
2024-11-23 16:15:18|02028|100169|BLBD|1.33B|1330000000|41.18|713415|128.52|40|2025-02-05|15/12/2024||0.8494||346630000|41.180000305176|1|2024-11-25|15/09/2024||0.6395||322980000|41.180000305176|1
2024-11-23 16:15:30|02029|1075232|KNSA|1.54B|1540000000|21.28|363559|34.77|32|2025-02-26|15/12/2024||0.052||123280000|21.280000686646|1|2024-10-29|15/09/2024|-0.18|0.01|112210000|110290000|27.590000152588|1
2024-11-23 16:15:36|02030|1169945|NEXI|488.13K|488130|0.35|3643|-81.77|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
2024-11-23 16:15:45|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
2024-11-23 16:15:53|02032|995706|VREX|683.81M|683810000|16.64|737665|-15.79|18|2025-02-11|15/12/2024||0.02||189430000|16.639999389648|1|2024-11-19|15/09/2024|0.19|0.08|206000000|198550000|14.119999885559|1
2024-11-23 16:16:02|02033|989524|FBK|2.64B|2640000000|56.59|151938|70.04|34|2025-01-21|15/12/2024||0.835||130690000|56.590000152588|1|2024-10-15|15/09/2024|0.86|0.8|89520000|128450000|47.729999542236|1
2024-11-23 16:16:12|02034|16699|||||||40|2025-01-31|15/12/2024|||||84.044998168945|1|2024-11-07|15/09/2024|1.47||41100000||88.699996948242|1
2024-11-23 16:16:21|02035|1175510|||||||19|2025-03-06|15/12/2024||-0.24||1340000|0.78600001335144|1|2024-11-14|15/09/2024|-0.3|-0.265|2610000|700000|1.0700000524521|1
2024-11-23 16:16:29|02036|17154|||||||42|2025-01-28|15/12/2024||0.41||24810000|44.009998321533|1|2024-10-22|15/09/2024|0.54|0.38|23760000|23900000|36|1
2024-11-23 16:16:36|02037|1011772|CARS|1.25B|1250000000|19.33|617750|2.27|32|2025-02-20|15/12/2024||0.5523||183900000|19.329999923706|1|2024-11-07|15/09/2024|0.4|0.45|179700000|179900000|16.809999465942|1
2024-11-23 16:16:45|02038|17272|||||||45|2025-03-03|15/12/2024||1.29||533430000|196.50999450684|1|2024-11-06|15/09/2024|1.97|1.71|593740000|613630000|157.2200012207|1
2024-11-23 16:16:52|02039|1163492|FTHM|41.85M|41850000|1.85|63684|-39.74|24|2025-03-19|15/12/2024||-0.14||82010000|1.8500000238419|1|2024-11-07|15/09/2024|-0.4|-0.06|83700000|91820000|2.4800000190735|1
2024-11-23 16:16:56|02040|1171270|||||||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
2024-11-23 16:17:06|02041|40982|CUBI|1.76B|1760000000|56.11|384253|23.86|42|2025-01-22|15/12/2024||1.19||184840000|56.110000610352|1|2024-10-31|15/09/2024|1.34|1.43|167100000|191610000|45.659999847412|1
2024-11-23 16:17:17|02042|1052401|LVO|83.97M|83970000|0.878|606142|-13.92|32|2025-02-06|15/12/2024||-0.02||33670000|0.87769997119904|1|2024-11-07|15/09/2024|-0.02|-0.01|32600000|33700000|0.90679997205734|1
2024-11-23 16:17:25|02043|949621|ZVRA|511.61M|511610000|9.585|859920|115.88|40|2025-02-28|15/12/2024||-0.4013||8520000|9.585000038147|1|2024-11-12|15/09/2024|-0.69|-0.41|3690000|4870000|8.960000038147|1
2024-11-23 16:17:35|02044|946348|SMMT|14.01B|14010000000|19|5082036|874.36|41|2025-03-13|15/12/2024||-0.0763||0.00|19|1|2024-10-30|15/09/2024|-0.05|-0.07|0.00||21.829999923706|1
2024-11-23 16:17:39|02045|1175431|||||||19|2025-03-19|15/12/2024||0.002||164790000|2.9500000476837|1|2024-11-06|15/09/2024|-0.06|-0.06|122100000|118740000|3.289999961853|1
2024-11-23 16:17:49|02046|20753|GAMI|631.9M|631900000|26.09|3504|40.27|44|2025-02-11|15/12/2024|||||26.090000152588|1|2024-11-08|15/09/2024|0.69||57540000||24.950000762939|1
2024-11-23 16:17:59|02047|1012040|ATNXQ|129.95K|129949.99999999999|0.015|18767|0|0||
2024-11-23 16:18:10|02048|42975|PPTA|967.59M|967590000|13.79|65743|232.29|28|2025-03-14|15/12/2024||-0.04||0.00|13.789999961853|1|2024-11-13|15/09/2024|-0.05|-0.1|0.00|0.00|12.539999961853|1
2024-11-23 16:18:17|02049|17420|||||||46|2025-02-06|15/12/2024||0.92||435700000|50.409999847412|1|2024-10-24|15/09/2024|1.01|1.17|426830000|463700000|42.369998931885|1
2024-11-23 16:18:23|02050|31013|||||||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
2024-11-23 16:18:30|02051|1097841|ADN|19.25M|19250000|7.3|1169118|-50.34|23|2024-08-08|15/06/2024|||||3.170000076294|1|2024-05-15|15/03/2024|||||3.3599998950958|1
2024-11-23 16:18:37|02052|17196|||||||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
2024-11-23 16:18:44|02053|1008723|||||||32|2025-02-19|15/12/2024||1.34||305040000|70.269996643066|1|2024-10-30|15/09/2024|0.8|0.65|327700000|322210000|62.259998321533|1
2024-11-23 16:18:54|02054|44411|NMIH|3.06B|3060000000|38.73|506660|41.25|42|2025-02-18|15/12/2024||1.13||144310000|38.729999542236|1|2024-11-06|15/09/2024|1.15|1.13|143340000|142560000|37.560001373291|1
2024-11-23 16:19:02|02055|1171962|DSGN|318.21M|318210000|5.62|238366|154.3|18|2025-03-06|15/12/2024||-0.26||0.00|5.6199998855591|1|2024-11-08|15/09/2024|-0.23|-0.24|||5.789999961853|1
2024-11-23 16:19:09|02056|1176340|VIA|79.52M|79520000|11|15556|20.35|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
2024-11-23 16:19:22|02057|959850|UAVS|15.28M|15280000|3.49|7269271|-97.49|31|2024-03-27|15/12/2023|||||35.345001220703|1|2023-11-14|15/09/2023|-0.07||3480000||116.40000152588|1
2024-11-23 16:19:29|02058|1175508|IMRX|62.27M|62270000|2.1|5453746|-71.85|19|2025-03-05|15/12/2024||-0.4583||0.00|2.0999999046326|1|2024-11-13|15/09/2024|-0.49|-0.5519|0.00|0.00|1.8300000429153|1
2024-11-23 16:19:40|02059|949610|ASXC|94.95M|94950000|0.348|3080402|45.06|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
2024-11-23 16:19:47|02060|1081600|STIM|26.86M|26860000|0.885|444631|-33.96|32|2025-03-11|15/12/2024||-0.0664||24900000|0.88499999046326|1|2024-11-12|15/09/2024|-0.44|-0.23|18530000|19140000|1.1000000238419|1
2024-11-23 16:19:53|02061|1171266|||||||18|2025-02-11|15/12/2024||0.005||208110000|4.8899998664856|1|2024-11-05|15/09/2024|-0.04|-0.0375|205140000|203330000|5.9000000953674|1
2024-11-23 16:19:59|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
2024-11-23 16:20:06|02063|15857|CVGI|78.29M|78290000|2.42|203338|-61.77|46|2025-03-11|15/12/2024||0.06||220490000|2.420000076294|1|2024-11-04|15/09/2024|-0.01|0.04|171800000|222060000|3.0099999904633|1
2024-11-23 16:20:21|02064|1082134|HYREQ|313.52K|313520|0.01|39611|0|33|2025-03-19|15/12/2024||||7050000|0.00999999977648|1|2024-11-25|15/09/2024||||6810000|0.00999999977648|1
2024-11-23 16:20:31|02065|16644|MNKD|1.89B|1890000000|6.84|2544559|87.4|46|2025-03-04|15/12/2024||0.028||75660000|6.8400001525879|1|2024-11-07|15/09/2024|0.06|0.03|70080000|73320000|7.4400000572205|1
2024-11-23 16:20:38|02066|40324|||||||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
2024-11-23 16:20:45|02067|1174643|CVRX|360.32M|360320000|14.85|315376|-23.77|19|2025-01-23|15/12/2024||-0.4213||14820000|14.85000038147|1|2024-10-29|15/09/2024|-0.57|-0.47|13400000|13210000|10.289999961853|1
2024-11-23 16:20:53|02068|1121161|HARP|492.35M|492350000|23.01|1514991|78.1|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
2024-11-23 16:21:02|02069|961627|AVTX|106M|106000000|10.13|38457|-52.31|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
2024-11-23 16:21:14|02070|16511|LKFN|1.92B|1920000000|75.38|112530|36.41|46|2025-01-23|15/12/2024||0.87||61280000|75.379997253418|1|2024-10-25|15/09/2024|0.91|0.88|61190000|61370000|65.23999786377|1
2024-11-23 16:21:27|02071|16310|HURN|2.03B|2029999999.9999998|123.92|85610|18.04|46|2025-03-04|15/12/2024||1.52||379990000|123.91999816895|1|2024-10-29|15/09/2024|1.68|1.57|378090000|377690000|104.13999938965|1
2024-11-23 16:21:37|02072|1174593|LENZ|976.28M|976280000|35.5|169888|223.32|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
2024-11-23 16:21:49|02073|985718|||||||34|2025-03-06|15/12/2024||-0.715||360000|0.29319998621941|1|2024-10-31|15/09/2024|-0.16|-0.68|3800000|360000|2.5099999904633|1
2024-11-23 16:21:59|02074|17130|RDUS|566.68M|566680000|20.21|193799|-21.55|43|2025-01-02|15/11/2024||-0.66||648300000|20.209999084473|1|2024-10-24|15/08/2024|-0.41|-0.595|770820000|680800000|16.639999389648|1
2024-11-23 16:22:12|02075|20654|OXM|1.22B|1220000000|77.8|357187|-16.73|42|2025-03-27|15/01/2025||1.55||389420000|77.800003051758|1|2024-12-04|15/10/2024||0.1069||317820000|77.800003051758|1
2024-11-23 16:22:25|02076|16976|PSMT|2.69B|2690000000|89.96|138649|34.83|46|2025-01-08|15/11/2024||1.23||1260000000|89.959999084473|1|2024-10-30|15/08/2024|0.94|1.03|1230000000|1220000000|90.309997558594|1
2024-11-23 16:22:36|02077|100229|TVTX|1.59B|1590000000|18.25|1896872|219.06|44|2025-03-03|15/12/2024||-0.635||70450000|18.25|1|2024-10-31|15/09/2024|-0.7|-0.6691|62900000|60870000|17.754999160767|1
2024-11-23 16:22:47|02078|32362|GES|883.72M|883720000|17.07|807391|-10.68|46|2025-03-19|15/01/2025||1.98||982420000|17.069999694824|1|2024-11-26|15/10/2024||0.3669||748220000|17.069999694824|1
2024-11-23 16:22:56|02079|955540|BW|179.2M|179200000|1.9|1364652|14.46|39|2025-03-11|15/12/2024||0.1125||252680000|1.8999999761581|1|2024-11-12|15/09/2024|-0.1|0.0025|209900000|229730000|2.6300001144409|1
2024-11-23 16:23:07|02080|44403|MMI|1.6B|1600000000|41.2|84771|25.46|44|2025-02-14|15/12/2024||-0.06||187800000|41.200000762939|1|2024-11-08|15/09/2024|-0.14|-0.19|168500000|170500000|40.180000305176|1
2024-11-23 16:23:18|02081|1175173|ABSI|294.03M|294030000|2.56|1020179|82.5|19|2025-03-19|15/12/2024||-0.2138||1760000|2.5599999427795|1|2024-11-12|15/09/2024|-0.24|-0.1941|1700000|1750000|4.2800002098083|1
2024-11-23 16:23:27|02082|16375|SNEX|3.27B|3270000000|102.45|139032|71.7|45|2025-02-05|15/12/2024||1.94||849200000|102.44999694824|1|2024-11-19|15/09/2024|2.32|1.75|31140000000|810900000|97.209999084473|1
2024-11-23 16:23:36|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
2024-11-23 16:23:47|02084|20559|AVD|170.14M|170140000|5.91|292207|-35.76|46|2025-03-17|15/12/2024||0.145||169550000|5.9099998474121|1|2024-11-11|15/09/2024|-0.92|-0.1|118300000|139200000|5.7699999809265|1
2024-11-23 16:23:55|02085|1152990|MCBS|892.95M|892950000|35.25|38043|68.1|29|2025-01-27|15/12/2024||0.64||36400000|35.25|1|2024-10-18|15/09/2024|0.65|0.64|36900000|36200000|32.409999847412|1
2024-11-23 16:24:06|02086|16775|INSG|149.48M|149480000|12.17|234569|531.22|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
2024-11-23 16:24:17|02087|20704|MPX|346.44M|346440000|9.98|39723|9.1|46|2025-01-22|15/12/2024||0.05||46300000|9.9799995422363|1|2024-10-24|15/09/2024|0.1|0.08|49900000|50970000|9.4399995803833|1
2024-11-23 16:24:26|02088|942487|ATRA|66.06M|66060000|11.47|147260|-19.79|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
2024-11-23 16:24:33|02089|1156639|CSPR|282.20M|282200000|6.78|9956131|0|17|2022-08-16|15/06/2022||-0.23||186000000|6.7800002098083|1|2022-05-17|15/03/2022||-0.4||145000000|6.7800002098083|1
2024-11-23 16:24:43|02090|1172579|NPCE|289.53M|289530000|9.7|70827|11.62|17|2025-03-05|15/12/2024||-0.25||20910000|9.6999998092651|1|2024-11-12|15/09/2024|-0.19|-0.27|21100000|19070000|7.2800002098083|1
2024-11-23 16:24:49|02091|17578|||||||46|2025-01-23|15/12/2024||0.33||20370000|24.280000686646|1|2024-10-24|15/09/2024|0.35|0.31|20320000|20000000|20.579999923706|1
2024-11-23 16:24:58|02092|1172382|KRT|613.54M|613540000|30.64|36632|41.59|20|2025-03-13|15/12/2024||0.4833||108300000|30.639999389648|1|2024-11-07|15/09/2024|0.45|0.49|112800000|112500000|29.64999961853|1
2024-11-23 16:25:07|02093|994715|DSHK|30.91M|30910000|0.155|60232|-31.72|33|2024-11-27|15/09/2024|||||0.15500000119209|1|2024-10-10|15/06/2024|||||0.14000000059605|1
2024-11-23 16:25:21|02094|15984|EGAN|152.03M|152030000|5.33|55364|-29.5|45|2025-02-06|15/12/2024||0.05||22820000|5.3299999237061|1|2024-11-12|15/09/2024|0.04|0.01|21800000|22170000|5.8299999237061|1
2024-11-23 16:25:29|02095|1172510|AKYA|104.58M|104580000|2.11|153171|-49.16|19|2025-03-10|15/12/2024||-0.1557||22500000|2.1099998950958|1|2024-11-14|15/09/2024|-0.21|-0.2|18800000|25430000|3.210000038147|1
2024-11-23 16:25:35|02096|1173019|||||||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
2024-11-23 16:25:41|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
2024-11-23 16:25:49|02098|1174591|||||||19|2025-03-18|15/12/2024||-0.1175||8790000|7.3299999237061|1|2024-11-08|15/09/2024|-0.15|-0.11|9600000|9190000|6.8899998664856|1
2024-11-23 16:25:56|02099|1174641|AVTE|76.81M|76810000|2.66|774157|-82.59|19|2025-03-26|15/12/2024||-0.4014||0.00|2.6600000858307|1|2024-11-25|15/09/2024||-0.5808||0.00|2.6600000858307|1
2024-11-23 16:26:03|02100|1175356|SNPO|823.75M|823750000|10.75|493133|44.3|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
2024-11-23 16:26:17|02101|1175585|MXCT|358.21M|358210000|3.55|417694|-21.11|16|2024-11-06|15/09/2024|-0.11|-0.12|8200000|7460000|3.8599998950958|1|2024-08-06|15/06/2024|-0.09|-0.12|10430000|7970000|4.3400001525879|1
2024-11-23 16:26:26|02102|15647|CASS|610.07M|610070000|44.96|38481|9.31|39|2025-01-23|15/12/2024||0.51||49540000|44.959999084473|1|2024-10-17|15/09/2024|0.21|0.5|31230000|49000000|42.970001220703|1
2024-11-23 16:26:32|02103|1174426|||||||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
2024-11-23 16:26:37|02104|1172511|BMEA|233.38M|233380000|6.44|794686|-35.79|18|2025-03-03|15/12/2024||-0.9162||0.00|6.4400000572205|1|2024-10-29|15/09/2024|-0.91|-0.94|0.00||12.409999847412|1
2024-11-23 16:26:48|02105|995922|CLPR|216.91M|216910000|5.16|92140|5.95|34|2025-03-13|15/12/2024||0.14||38700000|5.1599998474121|1|2024-10-31|15/09/2024|-0.05|0.11|37600000|37700000|6.7300000190735|1
2024-11-23 16:26:56|02106|1167060|BDSX|186.2M|186200000|1.28|372240|-14.09|21|2025-03-18|15/12/2024||-0.0659||19870000|1.2799999713898|1|2024-11-01|15/09/2024|-0.07|-0.07|18200000|18570000|1.7000000476837|1
2024-11-23 16:27:03|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
2024-11-23 16:27:10|02108|1073097|IBEX|345.36M|345360000|20.6|112539|14.13|24|2025-02-12|15/12/2024||0.49||134630000|20.60000038147|1|2024-11-08|15/09/2024|0.52|0.5|129700000|124010000|19.610000610352|1
2024-11-23 16:27:21|02109|15677|CCRN|340.36M|340360000|10.34|782280|-50.46|46|2025-02-19|15/12/2024||0.1195||310170000|10.340000152588|1|2024-11-06|15/09/2024|0.12|0.1|315120000|310220000|11.449999809265|1
2024-11-23 16:27:32|02110|25321|IMX|1.33B|1330000000|25.19|645884|53.69|41|2025-03-04|15/12/2024||0.4491||118970000|25.190000534058|1|2024-10-30|15/09/2024|0.35|0.23|91500000|93890000|21|1
2024-11-23 16:27:43|02111|20175|CCO|772.74M|772740000|1.58|1511483|17.91|46|2025-03-04|15/12/2024||0.0315||649740000|1.5800000429153|1|2024-10-31|15/09/2024|-0.0666|-0.06|559000000|557610000|1.5|1
2024-11-23 16:27:51|02112|1073037|COGT|1.01B|1010000000|9.13|1091516|40.03|32|2025-03-18|15/12/2024||-0.5871||0.00|9.1300001144409|1|2024-11-12|15/09/2024|-0.64|-0.57|0.00||10.39999961853|1
2024-11-23 16:28:03|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
2024-11-23 16:28:16|02114|1175179|XPOF|712.52M|712520000|14.94|430940|6.11|19|2025-02-27|15/12/2024||0.3513||81420000|14.939999580383|1|2024-11-07|15/09/2024|-0.04|0.28|80500000|76090000|12.380000114441|1
2024-11-23 16:28:25|02115|41313|MBII|145.56M|145560000|0.7981|908403|0|33|2022-11-14|15/09/2022||-0.04||15300000|0.79809999465942|1|2022-08-15|15/06/2022||-0.04||16000000|0.79809999465942|1
2024-11-23 16:28:33|02116|17346|INVA|1.2B|1200000000|19.15|578534|41.12|46|2025-02-05|15/12/2024||0.32||84300000|19.14999961853|1|2024-11-06|15/09/2024|0.02|0.27|89510000|76910000|19.430000305176|1
2024-11-23 16:28:43|02117|17611|DZSI|29.09M|29090000|0.75|40828|-44.65|43|2025-02-14|15/12/2024||0.21||122000000|0.75|1|2024-11-06|15/09/2024|-0.31|0.2|38150000|108700000|0.68999999761581|1
2024-11-23 16:28:50|02118|1173521|OMIC|53.8M|53800000|21.42|105970|74.15|6|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
2024-11-23 16:28:59|02119|1174640|ABOS|142.39M|142390000|2.37|191196|0.42|19|2024-11-12|15/09/2024|-0.5|-0.36|||3.2200000286102|1|2024-08-13|15/06/2024|-0.34|-0.27|0.00||2.5599999427795|1
2024-11-23 16:29:04|02120|20820|FOR|1.47B|1470000000|29.06|130732|-10.47|0||
2024-11-23 16:29:11|02121|1175512|RXST|1.81B|1810000000|44.83|479979|57.13|18|2025-03-11|15/12/2024||-0.1856||40150000|44.830001831055|1|2024-11-07|15/09/2024|-0.16|-0.25|35300000|35060000|54.729999542236|1
2024-11-23 16:29:20|02122|1163664|SFTGQ|171.12K|171120|0.01|1165|-73.68|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
2024-11-23 16:29:28|02123|1175114|RPID|49.49M|49490000|1.15|69356|11.65|19|2025-02-28|15/12/2024||-0.205||7800000|1.1499999761581|1|2024-11-01|15/09/2024|-0.26|-0.25|7600000|6550000|1.0800000429153|1
2024-11-23 16:29:36|02124|1072223|BWB|413.03M|413030000|15.06|52701|43.98|33|2025-01-23|15/12/2024||0.2533||28400000|15.060000419617|1|2024-10-23|15/09/2024|0.27|0.24|27120000|27100000|15.060000419617|1
2024-11-23 16:29:42|02125|1173831|DIBS|140.58M|140580000|3.85|90109|-10.47|17|2025-02-26|15/12/2024||-0.14||22020000|3.8499999046326|1|2024-11-08|15/09/2024|-0.15|-0.13|21200000|21540000|4.3499999046326|1
2024-11-23 16:29:49|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
2024-11-23 16:29:57|02127|1175121|ZVIA|158.07M|158070000|2.19|302478|0.46|19|2025-03-04|15/12/2024||-0.0644||40590000|2.1900000572205|1|2024-11-06|15/09/2024|-0.04|-0.08|36400000|38950000|1.0900000333786|1
2024-11-23 16:30:04|02128|995092|||||||18|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
2024-11-23 16:30:12|02129|1081650|HQI|213.78M|213780000|15.27|14198|5.89|6|2025-03-20|15/12/2024||0.18||9200000|15.270000457764|1|2024-11-08|15/09/2024|-0.2|0.16|9420000|8860000|13.869999885559|1
2024-11-23 16:30:18|02130|20768|BFXXQ|364.12K|364120|0.01|162711|-98.51|0||
2024-11-23 16:30:23|02131|1172939|HOWL|84.67M|84670000|1.9|673976|-20.17|0||
2024-11-23 16:30:28|02132|1169485|TERN|491.8M|491800000|5.79|1983902|58.63|0||
2024-11-23 16:30:34|02133|21006|SRI|183.3M|183300000|6.62|273065|-59.73|0||
2024-11-23 16:30:40|02134|1123001|KLDO|4.26K|4260|0.29|7769231|0|0||
2024-11-23 16:30:46|02135|1166238|LSF|88.16M|88160000|8.57|134218|911.21|6|2025-03-05|15/12/2024||0.015||10860000|8.5699996948242|1|2024-11-06|15/09/2024|-0.0013|-0.08|11800000|10480000|7.2800002098083|1
2024-11-23 16:30:51|02136|1171974|KLTR|314.36M|314360000|2.1|172228|20.69|0||
2024-11-23 16:30:55|02137|1175149|PECO|5.35B|5350000000|39.33|674365|10.94|0||
2024-11-23 16:31:04|02138|102893|ARDX|1.26B|1260000000|5.31|3782304|23.2|6|2025-03-05|15/12/2024||0.0049||108580000|5.3099999427795|1|2024-10-31|15/09/2024|0.00|-0.05|98200000|86640000|5.8899998664856|1
2024-11-23 16:31:16|02139|1172765|RAIN|44.03M|44030000|1.21|308802|13.08|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
2024-11-23 16:31:23|02140|50977|OTRK|7.68M|7680000|1.82|1663875|-78.71|12|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
2024-11-23 16:31:30|02141|50880|WKHS|26.8M|26800000|1.1|3141765|-85.24|0||
2024-11-23 16:31:35|02142|16518|LMNR|496.25M|496250000|27.49|50399|77.81|0||
2024-11-23 16:31:39|02143|1166741|KRON|54.49M|54490000|0.903|110128|-27.18|0||
2024-11-23 16:31:44|02144|1166409|AVO|928.22M|928220000|13.09|311708|47.24|0||
2024-11-23 16:31:49|02145|942478|GWB|1.70B|1700000000|30.88|14975967|0|0||
2024-11-23 16:31:56|02146|21254|LRN|4.46B|4460000000|103.95|1139021|76.79|24|2025-01-28|15/12/2024||1.92||562390000|103.94999694824|1|2024-10-22|15/09/2024|0.94|0.22|551100000|504560000|64.620002746582|1
2024-11-23 16:32:01|02147|15708|CHEF|1.77B|1770000000|44.74|335537|68.32|0||
2024-11-23 16:32:09|02148|1175429|RLYB|42.32M|42320000|1.02|65962|-57.5|0||
2024-11-23 16:32:16|02149|1159668|ORIC|676.74M|676740000|9.59|446991|31.37|0||
2024-11-23 16:32:22|02150|1076696|TALO|2.06B|2060000000|11.45|2310387|-18.04|6|2025-03-12|15/12/2024||0.0034||512860000|11.449999809265|1|2024-11-11|15/09/2024|-0.14|-0.0635|509290000|504440000|11.829999923706|1
2024-11-23 16:32:26|02151|32346|||||||0||
2024-11-23 16:32:33|02152|1169714|CLNN|33.28M|33280000|4.17|74319|-56.11|0||
2024-11-23 16:32:38|02153|1173261|VERA|3.06B|3060000000|48.31|748816|267.1|0||
2024-11-23 16:32:44|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|0|0||
2024-11-23 16:32:49|02155|960585|TH|861.78M|861780000|8.71|434150|-20.82|0||
2024-11-23 16:32:54|02156|1075455|RFL|47.13M|47130000|1.91|40262|6.11|0||
2024-11-23 16:33:00|02157|994772|AQB|3.62M|3620000|0.936|23739|-55.64|0||
2024-11-23 16:33:06|02158|1174323|CNVY|769.56M|769560000|10.51|195006|0|0||
2024-11-23 16:33:17|02159|1169349|LABP|71.68M|71680000|22.93|27656|418.78|6|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
2024-11-23 16:33:22|02160|41308|GOGO|1.02B|1020000000|8.12|1267252|-20.7|0||
2024-11-23 16:33:27|02161|989650|DFIN|1.77B|1770000000|61.5|170082|7.18|0||
2024-11-23 16:33:33|02162|41182|XPRO|1.62B|1620000000|13.8|1333344|-12.16|0||
2024-11-23 16:33:37|02163|101874|LPG|1.1B|1100000000|25.74|608160|-34.23|0||
2024-11-23 16:33:43|02164|1167131|AVIR|284.64M|284640000|3.37|192979|20.36|0||
2024-11-23 16:33:46|02165|1175844|CLYM|205.03M|205030000|3.05|557664|16.86|0||
2024-11-23 16:33:51|02166|995701|REVG|1.61B|1610000000|30.91|617436|145.38|0||
2024-11-23 16:33:56|02167|16345|IIIN|592.71M|592710000|30.47|126821|-3.3|0||
2024-11-23 16:34:03|02168|1010526|SEI|709.92M|709920000|23.31|371930|167.01|0||
2024-11-23 16:34:08|02169|17573|WSBF|279.05M|279050000|15.22|35208|26.52|0||
2024-11-23 16:34:15|02170|13962|ADTN|680.83M|680830000|8.62|542829|59.83|0||
2024-11-23 16:34:20|02171|1160912|GAN|83.85M|83850000|1.84|180786|21.85|6|2025-03-19|15/12/2024||-0.0791||34900000|1.8400000333786|1|2024-11-08|15/09/2024|0.04|-0.0516|37100000|34680000|1.789999961853|1
2024-11-23 16:34:35|02172|20455|MOD|7.52B|7520000000|143.22|666909|177.56|6|2025-01-30|15/12/2024||0.7917||616000000|143.2200012207|1|2024-10-29|15/09/2024|0.97|0.92|658000000|646860000|131.05999755859|1
2024-11-23 16:34:37|02173|100193|NGNE|301.02M|301020000|20.3|263736|46.25|0||
2024-11-23 16:34:42|02174|1096075|STRO|206.97M|206970000|2.51|648152|-1.57|0||
2024-11-23 16:34:47|02175|958237|IBRX|3.55B|3550000000|5.1|5036265|21.72|0||
2024-11-23 16:34:52|02176|1156573|ARQT|1.19B|1190000000|10.14|2018828|439.36|0||
2024-11-23 16:34:56|02177|1175178|OB|250.73M|250730000|5.05|93165|33.25|0||
2024-11-23 16:35:01|02178|1166963|PRAX|1.39B|1390000000|74.5|295601|339.53|0||
2024-11-23 16:35:07|02179|13958|TWI|460.92M|460920000|7.3|544687|-44.36|0||
2024-11-23 16:35:15|02180|943148|KE|486.21M|486210000|19.7|118902|-21.58|6|2025-02-10|15/12/2024||0.245||362670000|19.700000762939|1|2024-11-04|15/09/2024|0.22|0.26|374250000|374820000|18.14999961853|1
2024-11-23 16:35:19|02181|21179|RGS|51.35M|51350000|22.5|63284|230.79|0||
2024-11-23 16:35:26|02182|1027142|RBB|431.37M|431370000|24.38|48465|56.58|6|2025-01-27|15/12/2024||0.364||28630000|24.379999160767|1|2024-10-21|15/09/2024|0.39|0.38|26990000|28380000|23.940000534058|1
2024-11-23 16:35:28|02183|1127925|HOOK|25.92M|25920000|2.15|40170|-56.74|0||
2024-11-23 16:35:33|02184|1024880|KALA|31.31M|31310000|6.795|20218|9.07|0||
2024-11-23 16:35:39|02185|100177|TRVN|1.45M|1450000|1.68|35059|-88.29|0||
2024-11-23 16:35:42|02186|1172947|||||||0||
2024-11-23 16:35:47|02187|1096136|NGM|128.53M|128530000|1.54|942392|118.44|0||
2024-11-23 16:35:55|02188|20822|GEFb|3.46B|3460000000|75.88|8229|13.32|0||
2024-11-23 16:36:00|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|0|0||
2024-11-23 16:36:06|02190|962331|RMR|703.02M|703020000|22.01|70222|-6.74|0||
2024-11-23 16:36:15|02191|1137412|PSNL|245.15M|245150000|3.47|805006|153.28|0||
2024-11-23 16:36:24|02192|994019|PRTH|618.87M|618870000|8.02|94912|135.19|6|2025-03-18|15/12/2024||0.0575||229430000|8.0200004577637|1|2024-11-07|15/09/2024|0.07|-0.01|227050000|222180000|6.6399998664856|1
2024-11-23 16:36:26|02193|16001|EMKR|26.95M|26950000|2.96|822542|-23.61|0||
2024-11-23 16:36:30|02194|1054795|MCB|744.87M|744870000|66.52|81269|79.69|0||
2024-11-23 16:36:36|02195|17155|SGC|271.92M|271920000|16.64|68553|40.3|0||
2024-11-23 16:36:40|02196|1175171|INST|3.47B|3470000000|23.6|491498|-5.3|0||
2024-11-23 16:36:47|02197|16023|ESCA|211.35M|211350000|15.23|28020|-23.08|0||
2024-11-23 16:36:56|02198|16406|ITIC|533.01M|533010000|282.9|13532|93.59|6|2025-02-18|15/12/2024|||||282.89999389648|1|2024-11-05|15/09/2024|4.92||68830000||228.78999328613|1
2024-11-23 16:37:00|02199|1131053|ALTG|263.06M|263060000|7.91|320659|-22.07|0||
2024-11-23 16:37:06|02200|1052094|HBB|265.05M|265050000|19.34|56093|37.16|0||
2024-11-23 16:37:15|02201|1167954|FDMT|360.11M|360110000|7.79|855115|-35.67|0||
2024-11-23 16:37:21|02202|16587|STGW|2.06B|2060000000|7.82|499342|52.44|0||
2024-11-23 16:37:55|02203|17212|||||||0||
2024-11-23 16:38:00|02204|1123577|||||||6|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
2024-11-23 16:38:05|02205|1174425|TBIO|1.62M|1620000|0.91|1384657|-87.36|12|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
2024-11-23 16:38:10|02206|1163602|CURI|100.42M|100420000|1.81|314837|201.67|0||
2024-11-23 16:38:19|02207|1174692|CURV|414.53M|414530000|3.96|550000|3.13|0||
2024-11-23 16:38:28|02208|20696|KRO|1.34B|1340000000|11.68|159742|41.75|0||
2024-11-23 16:38:34|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|0|0||
2024-11-23 16:38:39|02210|1076787|MGTX|463.45M|463450000|5.93|280220|9.61|0||
2024-11-23 16:38:44|02211|16988|PAMT|407.33M|407330000|18.7|21250|-2.6|0||
2024-11-23 16:38:47|02212|1152785|||||||0||
2024-11-23 16:38:53|02213|101281|ADRO|115.34T|115340000000000|3750|96983726|47.06|6|2025-02-27|15/12/2024||0.0103||1450000000|3750|1|2024-11-25|15/09/2024||0.0114||1440000000|3750|1
2024-11-23 16:39:00|02214|1172580|ZY|253.58M|253580000|2.43|1342044|0|0||
2024-11-23 16:39:09|02215|1031736|CSSEQ|32|32|0.0001|76646|-99.97|0||
2024-11-23 16:39:15|02216|1172717|IMPLQ|358.50K|358500|0.015|41263|-98.07|0||
2024-11-23 16:39:20|02217|16267|HIFS|622.42M|622420000|285.48|16593|73.66|0||
2024-11-23 16:39:28|02218|39326|CENX|2.09B|2089999999.9999998|22.49|1082524|186.5|0||
2024-11-23 16:39:34|02219|1167034|FHTX|435.85M|435850000|7.84|161579|79.82|0||
2024-11-23 16:39:38|02220|17474|VALU|488.14M|488140000|51.83|10437|24.05|0||
2024-11-23 16:39:44|02221|1168846|CGEM|730.17M|730170000|12.54|536170|47.88|0||
2024-11-23 16:39:49|02222|16101|LAB|595.61M|595610000|1.6|1866050|-32.49|0||
2024-11-23 16:39:54|02223|34441|PLM|409.34M|409340000|2.105|136320|0.24|0||
2024-11-23 16:40:01|02224|1169486|VOR|54.25M|54250000|0.79|993885|-55.37|0||
2024-11-23 16:40:05|02225|985559|RNAC|479.58M|479580000|18.87|102969|-48.44|0||
2024-11-23 16:40:12|02226|1057075|VMD|340.69M|340690000|8.75|165001|11.89|0||
2024-11-23 16:40:16|02227|31163|ABUS|665.12M|665120000|3.51|1131738|90.76|0||
2024-11-23 16:40:23|02228|1167739|KNTE|125.15M|125150000|2.65|408739|18.3|0||
2024-11-23 16:40:28|02229|1006461|FBRX|23.36M|23360000|16|492252|48.84|0||
2024-11-23 16:40:35|02230|940837|MDVLQ|1|1|2.5|7406|17.37|0||
2024-11-23 16:40:40|02231|17438|||||||0||
2024-11-23 16:40:45|02232|1127926|GNLN|1.09M|1090000|1.8|1296331|-69.3|0||
2024-11-23 16:40:51|02233|1172282|OKUR|207.43M|207430000|15.55|46311|-74.25|0||
2024-11-23 16:40:56|02234|1163555|SPRU|42.5M|42500000|2.29|41065|-33.04|0||
2024-11-23 16:41:02|02235|17472|UTMD|221.44M|221440000|65.29|21130|-20.81|0||
2024-11-23 16:41:08|02236|6458|YELLQ|15.75M|15750000|0.3|155540|-84.62|0||
2024-11-23 16:41:12|02237|40106|XONE|597.05M|597050000|26.7|703976|0|0||
2024-11-23 16:41:17|02238|1097916|ATCX|486.57M|486570000|12.25|535708|0|0||
2024-11-23 16:41:24|02239|1141591|MIRM|2.15B|2150000000|44.73|380656|39.78|6|2025-03-05|15/12/2024||-0.2833||95180000|44.729999542236|1|2024-11-12|15/09/2024|-0.3|-0.45|90380000|81990000|41.610000610352|1
2024-11-23 16:41:33|02240|980155|NHIQ|65.20K|65200|0.002|525|-99.5|0||
2024-11-23 16:41:39|02241|1175242|BLFY|234.7M|234700000|11.29|49124|30.97|0||
2024-11-23 16:41:46|02242|16282|HOFT|196.63M|196630000|18.67|23743|0.48|6|2024-12-05|15/10/2024||0.31||101590000|18.670000076294|1|2024-09-05|15/07/2024|-0.19|-0.02|95080000|97670000|15.520000457764|1
2024-11-23 16:41:51|02243|1009355|KNTK|9.76B|9760000000|61.65|478768|71.68|0||
2024-11-23 16:41:55|02244|40051|ATOS|153.48M|153480000|1.22|598591|58.71|0||
2024-11-23 16:42:00|02245|20650|MLR|822.83M|822830000|71.93|90170|80.56|0||
2024-11-23 16:42:09|02246|17028|RCKY|162.64M|162640000|21.82|42449|-19.07|0||
2024-11-23 16:42:13|02247|1055911|LBC|466.81M|466810000|9.15|39468|4.21|0||
2024-11-23 16:42:18|02248|30704|CRMD|604.34M|604340000|9.96|1195551|172.13|0||
2024-11-23 16:42:24|02249|1174986|SERA|220.87M|220870000|6.54|92347|247.87|0||
2024-11-23 16:42:30|02250|16713|NCMI|653.02M|653020000|6.88|455145|64.99|0||
2024-11-23 16:42:37|02251|17594|XOMA|355.84M|355840000|30.2|25283|93.34|0||
2024-11-23 16:42:45|02252|17560|WLFC|1.37B|1370000000|207.26|42117|359.68|0||
2024-11-23 16:42:49|02253|1164708|IRON|1.93B|1930000000|64.96|289472|24.92|0||
2024-11-23 16:42:55|02254|52168|PRTG|4.85M|4850000|4.62|1717331|-83.73|0||
2024-11-23 16:43:00|02255|1171825|FNCH|19.35M|19350000|12.05|4259|225.68|0||
2024-11-23 16:43:06|02256|103931|HRTG|360.98M|360980000|12.39|532163|63.89|0||
2024-11-23 16:43:12|02257|1171963|IKNA|82.52M|82520000|1.71|52381|4.91|0||
2024-11-23 16:43:20|02258|21178|REVRQ|3.79M|3790000|0.07|208130|0|0||
2024-11-23 16:43:26|02259|1153339|OYST|303.21M|303210000|11.17|407509|0|0||
2024-11-23 16:43:32|02260|1163888|DMSLQ|444.42|444.42|0.0001|9572|-99.98|0||
2024-11-23 16:43:37|02261|15681|CDZI|253.37M|253370000|3.37|262987|13.09|0||
2024-11-23 16:43:46|02262|30939|REPX|792.29M|792290000|36.88|93068|38.28|0||
2024-11-23 16:43:52|02263|17465|USLM|4.27B|4269999999.9999995|149.73|71913|250.16|0||
2024-11-23 16:43:53|02264|48376|||||||0||
2024-11-23 16:43:59|02265|39223|CAR|3.61B|3610000000|102.67|694460|-41.96|0||
2024-11-23 16:44:03|02266|20787|STAG|6.7B|6700000000|36.48|982304|1.84|0||
2024-11-23 16:44:08|02267|1170122|EXE|22.98B|22980000000|99.43|2618880|21.54|0||
2024-11-23 16:44:13|02268|17127|SSB|8.32B|8320000000|109|500732|48.14|0||
2024-11-23 16:44:19|02269|29717|VLY|5.9B|5900000000|10.56|6780307|20.57|0||
2024-11-23 16:44:24|02270|48363|ESNT|6.03B|6030000000|56.76|585171|17.66|0||
2024-11-23 16:44:31|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|0|0||
2024-11-23 16:44:36|02272|24322|TRNO|6.02B|6020000000|60.4|722437|8.26|0||
2024-11-23 16:44:42|02273|20737|CIT|5.31B|5310000000|53.5|32810120|0|0||
2024-11-23 16:44:50|02274|20857|BXMT|3.26B|3260000000|18.66|1577498|-15.91|0||
2024-11-23 16:44:55|02275|20843|ADC|7.9B|7900000000|76.45|963594|33.03|0||
2024-11-23 16:45:02|02276|39163|HR|6.13B|6130000000|17.3|3442349|20.06|0||
2024-11-23 16:45:07|02277|17176|SIGI|5.95B|5950000000|97.82|371259|-4.8|0||
2024-11-23 16:45:24|02278|17428|UBSI|5.78B|5780000000|42.81|502913|27.91|0||
2024-11-23 16:45:29|02279|943117|LC|1.88B|1880000000|16.73|1641035|198.22|0||
2024-11-23 16:45:34|02280|20942|RDN|5.21B|5210000000|34.96|1045688|37.42|0||
2024-11-23 16:45:41|02281|39246|POR|5.02B|5020000000|47.57|918385|15.46|0||
2024-11-23 16:45:46|02282|20539|KRG|6.13B|6130000000|27.4|1424783|32.95|0||
2024-11-23 16:45:52|02283|17446|UMBF|6.1B|6100000000|125|391448|74.75|0||
2024-11-23 16:45:57|02284|955553|TGNA|3.01B|3010000000|18.71|2538155|18.19|0||
2024-11-23 16:46:00|02285|16242|||||||0||
2024-11-23 16:46:06|02286|1163097|APG|10.17B|10170000000|37.01|1588709|24.15|0||
2024-11-23 16:46:10|02287|20498|KFY|4.03B|4030000000.0000005|77.45|347721|52.34|0||
2024-11-23 16:46:20|02288|20242|TXNM|4.4B|4400000000|48.79|701753|15.86|0||
2024-11-23 16:46:27|02289|948327|SUM|9.07B|9070000000|51.66|1387917|49.65|0||
2024-11-23 16:46:31|02290|1097893|ETRN|5.40B|5400000000|12.42|9814936|36.93|0||
2024-11-23 16:46:35|02291|20912|BKH|4.6B|4600000000|64.31|440887|25.63|0||
2024-11-23 16:46:39|02292|20384|TRTN|4.38B|4380000000|79.51|642058|-0.05|0||
2024-11-23 16:46:44|02293|32356|SM|5.27B|5270000000|46.03|1582304|22.19|0||
2024-11-23 16:46:50|02294|1166008|BNL|3.4B|3400000000|17.25|1056787|9.11|0||
2024-11-23 16:46:54|02295|20840|SWX|5.56B|5560000000|77.51|302917|29.21|0||
2024-11-23 16:47:00|02296|8363|MUR|4.87B|4870000000|33.4|1697395|-21.36|0||
2024-11-23 16:47:06|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-32.47|0||
2024-11-23 16:47:13|02298|15562|OPCH|3.94B|3940000000|23.13|1891469|-23.31|0||
2024-11-23 16:47:21|02299|20586|LXP|2.73B|2730000000|9.28|1968839|9.68|0||
2024-11-23 16:47:29|02300|20568|CMC|6.97B|6970000000|61.22|843322|38.92|0||
2024-11-23 16:47:32|02301|942635|CRC|5.46B|5460000000|59.59|693522|16.48|0||
2024-11-23 16:47:42|02302|20432|CBU|3.72B|3720000000|70.86|255299|57.82|0||
2024-11-23 16:47:44|02303|16287|HOMB|6.29B|6290000000|31.66|938999|43.97|0||
2024-11-23 16:47:49|02304|13934|CIM|1.19B|1190000000|14.66|508484|-3.43|0||
2024-11-23 16:47:54|02305|20507|NJR|5.06B|5060000000|51.04|441794|19.56|0||
2024-11-23 16:47:59|02306|29658|MATX|5.11B|5110000000|153.95|287161|60.78|0||
2024-11-23 16:48:04|02307|20981|BKU|3.19B|3190000000|42.72|812942|60.76|0||
2024-11-23 16:48:11|02308|101884|OGS|4.41B|4410000000|77.87|361119|31.29|0||
2024-11-23 16:48:18|02309|15333|RAMP|2B|2000000000|30.71|575686|-9.99|0||
2024-11-23 16:48:23|02310|15306|ABCB|4.94B|4940000000|71.79|380521|68.56|0||
2024-11-23 16:48:26|02311|1081673|EPRT|5.89B|5890000000|33.47|1212108|41.16|0||
2024-11-23 16:48:32|02312|16876|PCH|3.39B|3390000000|43.09|433143|-9.57|0||
2024-11-23 16:48:37|02313|15461|ASB|4.44B|4440000000|27.31|1620871|54.47|0||
2024-11-23 16:48:42|02314|959642|||||||0||
2024-11-23 16:48:47|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|0|0||
2024-11-23 16:48:56|02316|21205|GATX|5.74B|5740000000|161.59|148676|47.75|0||
2024-11-23 16:49:03|02317|1166427|ASO|3.28B|3280000000|46.64|1381495|-3.66|0||
2024-11-23 16:49:08|02318|39182|KMT|2.26B|2260000000|29.12|839973|26.33|0||
2024-11-23 16:49:10|02319|20591|ORA|4.88B|4880000000|80.74|375610|20.51|0||
2024-11-23 16:49:18|02320|103927|DBRG|2.29B|2290000000|12.33|2979924|-25.09|0||
2024-11-23 16:49:24|02321|1159411|BIPC|8.83B|8830000000|61.71|158204|41.05|0||
2024-11-23 16:49:29|02322|17153|SFNC|3.12B|3120000000|24.83|623990|53.21|0||
2024-11-23 16:49:36|02323|15651|CATY|3.76B|3760000000|52.81|289748|43.97|0||
2024-11-23 16:49:40|02324|21148|ALE|3.75B|3750000000|64.93|245849|17.84|0||
2024-11-23 16:49:45|02325|48421|||||||0||
2024-11-23 16:49:54|02326|20880|SR|4.19B|4190000000.0000005|72.55|382750|19.86|0||
2024-11-23 16:50:00|02327|20578|GPI|5.47B|5470000000|421.14|138756|50.41|0||
2024-11-23 16:50:10|02328|8308|FHI|3.3B|3300000000|42.34|560230|38.17|0||
2024-11-23 16:50:16|02329|7975|CNX|6.13B|6130000000|41.09|2417227|93.55|0||
2024-11-23 16:50:21|02330|20139|CWT|3.07B|3070000000|51.6|275143|1.63|0||
2024-11-23 16:50:25|02331|20817|MODG|1.58B|1580000000|8.59|2951350|-26.52|0||
2024-11-23 16:50:33|02332|24371|SBRA|4.36B|4360000000|18.41|2039199|27.67|6|2025-02-25|15/12/2024||0.16||176170000|18.409999847412|1|2024-10-31|15/09/2024|0.13|0.16|178000000|172670000|19.579999923706|1
2024-11-23 16:50:38|02333|52734|COOP|6.36B|6360000000|99.42|457931|66.62|0||
2024-11-23 16:50:43|02334|20525|CNO|4.12B|4120000000|39.91|704724|53.44|0||
2024-11-23 16:50:46|02335|39234|CDP|3.65B|3650000000|31.84|935043|32.94|0||
2024-11-23 16:50:50|02336|39157|VRNT|1.51B|1510000000|24.43|811633|3.21|0||
2024-11-23 16:50:59|02337|20377|PBH|4.19B|4190000000.0000005|84.85|253753|45.57|0||
2024-11-23 16:51:05|02338|24348|UNF|3.72B|3720000000|200.23|77806|16.86|0||
2024-11-23 16:51:12|02339|20858|EQC|2.16B|2160000000|20.11|1775083|5.34|0||
2024-11-23 16:51:17|02340|20795|ABM|3.57B|3570000000|56.79|502587|38.92|0||
2024-11-23 16:51:23|02341|20992|ITGR|4.63B|4630000000|138.11|268259|54.73|0||
2024-11-23 16:51:28|02342|20549|PEB|1.63B|1630000000|13.51|1863678|10.11|0||
2024-11-23 16:51:30|02343|20889|NWE|3.48B|3480000000|56.75|377223|11.49|0||
2024-11-23 16:51:36|02344|16633|MLKN|1.7B|1700000000|24.53|610730|-4.55|0||
2024-11-23 16:51:41|02345|7890|PIPR|5.43B|5430000000|340.71|103653|124.42|0||
2024-11-23 16:51:45|02346|16025|ESGR|4.76B|4760000000|324.71|76189|21.67|0||
2024-11-23 16:51:49|02347|1055123|CNNE|1.33B|1330000000|21.12|368292|17.86|0||
2024-11-23 16:51:54|02348|31062|REGI|3.11B|3110000000|61.5|1542434|0|0||
2024-11-23 16:51:59|02349|17427|AUB|3.18B|3180000000|42.63|818335|35.89|0||
2024-11-23 16:52:04|02350|951002|UNIT|1.49B|1490000000|6.11|2617536|13.15|0||
2024-11-23 16:52:10|02351|8053|SITC|844.13M|844130000|16.1|1215719|58.78|0||
2024-11-23 16:52:17|02352|40994|IBTX|2.71B|2710000000|65.49|189217|73.48|0||
2024-11-23 16:52:24|02353|16615|MGEE|3.77B|3770000000|104.14|105670|39.99|0||
2024-11-23 16:52:29|02354|41286|AGIO|3.18B|3180000000|55.68|559704|153.55|0||
2024-11-23 16:52:34|02355|21096|AVA|3.1B|3100000000|39.13|469372|12.48|0||
2024-11-23 16:52:40|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|0||
2024-11-23 16:52:45|02357|20796|ABR|2.99B|2990000000|14.58|2481406|19.8|0||
2024-11-23 16:52:51|02358|17555|WIRE|4.58B|4580000000|289.84|468979|49.07|0||
2024-11-23 16:52:55|02359|20159|ONB|6.91B|6910000000|21.65|2005357|47.78|0||
2024-11-23 16:53:00|02360|15776|COLB|6.63B|6630000000|31.64|1721929|44.61|0||
2024-11-23 16:53:04|02361|20342|SHO|2.08B|2080000000|10.37|2270726|5.39|0||
2024-11-23 16:53:13|02362|16361|INDB|3.14B|3140000000|73.98|277087|33.2|0||
2024-11-23 16:53:20|02363|20367|KW|1.52B|1520000000|11.03|559873|-3.5|0||
2024-11-23 16:53:26|02364|41188|TROX|1.94B|1940000000|12.29|1055733|-2.46|0||
2024-11-23 16:53:35|02365|21021|FBP|3.47B|3470000000|21.3|1008249|41.81|0||
2024-11-23 16:53:41|02366|21150|BDC|4.98B|4980000000|123.52|263827|79.87|0||
2024-11-23 16:53:46|02367|16145|FULT|3.93B|3930000000|21.61|1477514|53.48|0||
2024-11-23 16:53:52|02368|15853|CVBF|3.33B|3330000000|23.83|831198|33.13|0||
2024-11-23 16:53:57|02369|20134|AEL|4.48B|4480000000|56.47|933116|2.93|0||
2024-11-23 16:54:02|02370|16308|HUBG|3.13B|3130000000|51.01|517826|35.66|0||
2024-11-23 16:54:09|02371|17430|UCB|4.09B|4090000000|34.27|571295|39.93|0||
2024-11-23 16:54:17|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|0|0||
2024-11-23 16:54:23|02373|16846|OTTR|3.38B|3380000000|80.78|263711|6.63|0||
2024-11-23 16:54:29|02374|6455|RMBS|5.96B|5960000000|55.96|1569436|-17.11|0||
2024-11-23 16:54:34|02375|1097712|ACA|5.39B|5390000000|110.58|251605|48.83|0||
2024-11-23 16:54:39|02376|16961|PRMB|4.29B|4290000000|28.92|1863086|106.02|0||
2024-11-23 16:54:44|02377|949589|IRT|5.02B|5020000000|21.75|2121712|62.31|0||
2024-11-23 16:54:50|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|0|0||
2024-11-23 16:54:55|02379|21151|BRC|3.48B|3480000000|72.78|252278|36.68|0||
2024-11-23 16:55:00|02380|20689|FBC|2.00B|2000000000|37.54|1252729|0|0||
2024-11-23 16:55:07|02381|17575|WSFS|3.56B|3560000000|60.48|276013|55.64|0||
2024-11-23 16:55:13|02382|17546|||||||0||
2024-11-23 16:55:16|02383|17110|SANM|4.34B|4340000000|79.41|396474|59.5|0||
2024-11-23 16:55:21|02384|945656|VSTO|2.6B|2600000000|44.42|699490|72.5|0||
2024-11-23 16:55:28|02385|20897|RLJ|1.51B|1510000000|9.91|1639279|-4.71|0||
2024-11-23 16:55:35|02386|16690|MYGN|1.41B|1410000000|15.49|790535|-12.49|0||
2024-11-23 16:55:43|02387|13985|MANT|3.93B|3930000000|95.98|228934|-0.01|0||
2024-11-23 16:55:49|02388|20456|MTX|2.66B|2660000000|83.39|141948|34.8|0||
2024-11-23 16:55:52|02389|20300|NHI|3.53B|3530000000|77.71|251441|44.5|0||
2024-11-23 16:55:57|02390|20381|SJI|4.42B|4420000000|36.09|2774865|0|0||
2024-11-23 16:56:02|02391|20761|WLY|2.83B|2830000000|52.16|330272|72.66|0||
2024-11-23 16:56:10|02392|15304|AAWW|2.93B|2930000000|102.48|518593|0|0||
2024-11-23 16:56:16|02393|20443|EBS|513.67M|513669999.99999994|9.48|1906196|353.59|0||
2024-11-23 16:56:20|02394|16322|||||||0||
2024-11-23 16:56:23|02395|16127|FRME|2.58B|2580000000|44.05|270164|42.42|0||
2024-11-23 16:56:25|02396|15309|ARCB|2.57B|2570000000|109.91|268611|-10.09|0||
2024-11-23 16:56:30|02397|17114|SASR|1.71B|1710000000|37.85|468152|70.5|0||
2024-11-23 16:56:35|02398|8154|GHC|4.01B|4010000000|925.82|13230|47.13|0||
2024-11-23 16:56:40|02399|20690|HTH|2.1B|2100000000|32.27|333012|8.44|0||
2024-11-23 16:56:45|02400|41181|CSTM|1.8B|1800000000|12.29|1540522|-29.57|0||
2024-11-23 16:56:51|02401|20438|CPK|3.01B|3010000000|132.32|93214|44.31|0||
2024-11-23 16:56:59|02402|20520|BDN|958.3M|958300000|5.55|2060454|37.04|0||
2024-11-23 16:57:04|02403|16617|MGLN|2.50B|2500000000|94.99|891527|0|0||
2024-11-23 16:57:10|02404|17572|WSBC|2.44B|2440000000|36.45|345781|35.91|0||
2024-11-23 16:57:19|02405|39145|TRN|3.09B|3090000000|37.55|522932|52.39|0||
2024-11-23 16:57:24|02406|48366|CXP|2.22B|2220000000|19.28|3548110|0|0||
2024-11-23 16:57:29|02407|959886|FCPT|2.83B|2830000000|29.25|604006|28.12|0||
2024-11-23 16:57:34|02408|39236|PDM|1.16B|1160000000|9.36|772954|57.31|0||
2024-11-23 16:57:40|02409|16080|FFBC|2.85B|2850000000|29.86|419969|46.37|0||
2024-11-23 16:57:45|02410|21172|MOGa|7.1B|7100000000|222.56|121588|58.71|0||
2024-11-23 16:57:50|02411|17372|TOWN|2.68B|2680000000|36.13|234654|36.6|0||
2024-11-23 16:57:57|02412|17098|RUSHA|4.67B|4670000000|60|377009|55.2|0||
2024-11-23 16:58:01|02413|17118|SAVEQ|16.43M|16430000|0.15|14072879|-98.81|0||
2024-11-23 16:58:07|02414|17186|SKYW|4.51B|4510000000|111.9|338702|141.63|0||
2024-11-23 16:58:15|02415|24283|ELME|1.42B|1420000000|16.16|525227|23.83|0||
2024-11-23 16:58:21|02416|20146|ARI|1.27B|1270000000|9.19|1191893|-14.35|0||
2024-11-23 16:58:24|02417|16107|FMBI|2.45B|2450000000|21.51|750930|0|0||
2024-11-23 16:58:30|02418|977731|GMS|4B|4000000000|101.7|418414|51.81|0||
2024-11-23 16:58:36|02419|17078|ROIC|2.33B|2330000000|17.37|1762278|41.91|0||
2024-11-23 16:58:38|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|0|0||
2024-11-23 16:58:45|02421|16306|HTLF|2.9B|2900000000|67.53|214645|121.48|0||
2024-11-23 16:58:48|02422|8143|GNW|3.32B|3320000000|7.77|2657617|31.69|0||
2024-11-23 16:58:53|02423|278|ODP|821.02M|821020000|27.26|553699|-43.92|0||
2024-11-23 16:58:57|02424|945633|XHR|1.56B|1560000000|15.33|739926|22.64|0||
2024-11-23 16:59:04|02425|41227|PFSI|5.41B|5410000000|105.62|286026|35.03|0||
2024-11-23 16:59:08|02426|1163554|ETWO|935.81M|935810000|3.03|2171970|-10.88|0||
2024-11-23 16:59:12|02427|945068|||||||0||
2024-11-23 16:59:17|02428|17071|RNST|2.41B|2410000000|37.9|466922|37.12|0||
2024-11-23 16:59:19|02429|39297|TWO|1.22B|1220000000|11.74|1141222|-15.36|0||
2024-11-23 16:59:25|02430|20143|MFA|1.14B|1140000000|11.16|836778|6.29|0||
2024-11-23 16:59:30|02431|39312|HOUS|510.69M|510690000|4.59|1110468|-6.9|0||
2024-11-23 16:59:37|02432|1171969|COUR|1.13B|1130000000|7.11|2043292|-63.91|0||
2024-11-23 16:59:43|02433|20755|GTN|440.14M|440140000|4.37|1206759|-45.92|0||
2024-11-23 16:59:48|02434|17386|TRMK|2.4B|2400000000|39.28|291355|72.58|0||
2024-11-23 16:59:53|02435|102910|CTRE|5.68B|5680000000|30.3|653128|32.03|0||
2024-11-23 16:59:57|02436|20909|B|2.39B|2390000000|46.82|724804|79.11|0||
2024-11-23 17:00:02|02437|32324|WKC|1.67B|1670000000|28.72|903445|36.05|0||
2024-11-23 17:00:08|02438|1064342|AHCO|1.3B|1300000000|9.86|1059006|16|0||
2024-11-23 17:00:14|02439|16951|PRAA|856.35M|856350000|21.72|242710|20.6|0||
2024-11-23 17:00:19|02440|24580|||||||0||
2024-11-23 17:00:28|02441|955546|EPC|1.75B|1750000000|35.97|412443|3.51|0||
2024-11-23 17:00:34|02442|20277|TDS|3.88B|3880000000|34.04|1070671|78.59|0||
2024-11-23 17:00:40|02443|20318|DRH|1.9B|1900000000|9.16|1756098|11.17|0||
2024-11-23 17:00:49|02444|16759|NTCT|1.56B|1560000000|21.81|459292|6.6|0||
2024-11-23 17:00:53|02445|20213|PFS|2.79B|2790000000|21.4|662517|41.07|0||
2024-11-23 17:00:58|02446|20424|AAT|1.71B|1710000000|28.08|226660|49.68|0||
2024-11-23 17:01:04|02447|24323|THS|1.82B|1820000000|35.55|572811|-14.05|0||
2024-11-23 17:01:09|02448|24410|PRK|3.23B|3230000000|200.01|56819|78.55|0||
2024-11-23 17:01:15|02449|20521|BGS|517.73M|517730000|6.54|1173572|-30.28|0||
2024-11-23 17:01:20|02450|17396|ADEA|1.32B|1320000000|12.05|427935|22.21|0||
2024-11-23 17:01:26|02451|17121|SBCF|2.59B|2590000000|30.57|398395|32.68|0||
2024-11-23 17:01:31|02452|16325|ICFI|2.52B|2520000000|134.29|129245|3.32|0||
2024-11-23 17:01:36|02453|20939|NPO|3.87B|3870000000|184.22|93288|43.31|0||
2024-11-23 17:01:41|02454|20727|AKR|3.02B|3020000000|25.22|1000598|69.93|0||
2024-11-23 17:01:47|02455|1161066|MSGE|1.26B|1260000000|36.28|331454|17.34|0||
2024-11-23 17:01:52|02456|101870|KN|1.67B|1670000000|18.93|636735|17.5|0||
2024-11-23 17:01:57|02457|954882|LILAK|1.39B|1390000000|7.04|710342|2.47|0||
2024-11-23 17:02:03|02458|21222|CBZ|4.04B|4040000000|80.79|319157|39.03|0||
2024-11-23 17:02:08|02459|24295|WOR|2.03B|2029999999.9999998|40.42|266281|-0.52|0||
2024-11-23 17:02:17|02460|989525|NTB|1.7B|1700000000|38.45|166915|40.69|0||
2024-11-23 17:02:22|02461|1057998|ILPT|244.73M|244730000|3.7|376447|23.95|0||
2024-11-23 17:02:28|02462|13839|ATGE|3.38B|3380000000|90.08|376133|57.78|0||
2024-11-23 17:02:33|02463|15520|BANR|2.6B|2600000000|75.47|223662|69.44|0||
2024-11-23 17:02:39|02464|21236|SJW|1.85B|1850000000|55.76|191895|-14.03|0||
2024-11-23 17:02:43|02465|8046|STC|2.07B|2069999999.9999998|74.64|152536|64.04|0||
2024-11-23 17:02:47|02466|20515|ALEX|1.41B|1410000000|19.36|292585|16.77|0||
2024-11-23 17:02:52|02467|15554|BGC|4.61B|4610000000|9.6|3212288|44.58|0||
2024-11-23 17:02:58|02468|15357|ARGO|1.06B|1060000000|29.99|341025|0|0||
2024-11-23 17:03:03|02469|20324|SVC|461.62M|461620000|2.77|1781297|-61.1|0||
2024-11-23 17:03:18|02470|20780|STAR|662.56M|662560000|7.63|220599|-84|0||
2024-11-23 17:03:22|02471|945634|DEA|1.31B|1310000000|12.45|1051428|8.26|0||
2024-11-23 17:03:28|02472|15985|EGBN|888.23M|888230000|29.41|321013|23.5|0||
2024-11-23 17:03:33|02473|20492|GVA|4.34B|4340000000|99.29|640441|117.5|0||
2024-11-23 17:03:37|02474|20496|KAR|2.13B|2130000000|19.94|650105|35.37|0||
2024-11-23 17:03:44|02475|995930|LAUR|2.94B|2940000000|19.52|646468|46.66|6|2025-02-20|15/12/2024||0.5039||423920000|19.520000457764|1|2024-10-31|15/09/2024|0.5593|0.1551|368600000|361800000|15.560000419617|1
2024-11-23 17:03:52|02476|20474|BCEI|5.1B|5100000000|56.1|5048261|0|0||
2024-11-23 17:03:57|02477|16096|FIBK|3.59B|3590000000|34.39|540086|36.14|0||
2024-11-23 17:04:02|02478|15982|EFSC|2.26B|2260000000|60.74|159523|58.51|0||
2024-11-23 17:04:08|02479|9231|MDRX|1.84B|1840000000|10.84|324550|-11.44|0||
2024-11-23 17:04:17|02480|15523|HOPE|1.67B|1670000000|13.82|722202|40.45|0||
2024-11-23 17:04:23|02481|16783|NYMT|541.67M|541670000|5.98|665742|-30.71|0||
2024-11-23 17:04:28|02482|17270|STRA|2.42B|2420000000|99.4|155023|10.49|0||
2024-11-23 17:04:33|02483|1166007|AMWL|124.09M|124090000|8.1|51449|-65.68|0||
2024-11-23 17:04:37|02484|16776|NWBI|1.9B|1900000000|14.93|670139|35.24|0||
2024-11-23 17:04:42|02485|15967|ECPG|1.16B|1160000000|49.14|145752|11.71|0||
2024-11-23 17:04:47|02486|8029|MHO|4.37B|4370000000|160.59|310678|53.38|0||
2024-11-23 17:04:54|02487|953810|GNL|1.69B|1690000000|7.36|1301721|-15.6|0||
2024-11-23 17:05:00|02488|6423|PTEN|3.38B|3380000000|8.68|7983507|-27.12|0||
2024-11-23 17:05:06|02489|17316|TBBK|2.75B|2750000000|57.42|611656|47.91|0||
2024-11-23 17:05:15|02490|15697|CFFN|894.06M|894060000|6.89|711846|32.76|0||
2024-11-23 17:05:19|02491|20541|MEI|369.02M|369020000|10.47|386117|-55.67|0||
2024-11-23 17:05:25|02492|942641|PGRE|1.03B|1030000000|4.75|881742|4.86|0||
2024-11-23 17:05:30|02493|20619|VRE|1.71B|1710000000|18.43|402744|36.72|0||
2024-11-23 17:05:35|02494|40978|BLUE|68.07M|68070000|0.3501|6431309|-90.76|0||
2024-11-23 17:05:40|02495|103911|VRTV|2.31B|2310000000|170|147180|0.05|0||
2024-11-23 17:05:44|02496|20404|HMN|1.69B|1690000000|41.43|274099|24.41|0||
2024-11-23 17:05:49|02497|17195|SMCI|19.41B|19410000000|33.15|82549692|15.64|0||
2024-11-23 17:05:56|02498|20899|RWT|948.35M|948350000|7.17|816863|4.67|0||
2024-11-23 17:06:01|02499|16057|FBNC|1.99B|1990000000|48.12|171091|54.03|0||
2024-11-23 17:06:08|02500|8215|BIG|3.15M|3150000|0.103|1869966|-97.44|0||
2024-11-23 17:06:11|02501|16709|NBTB|2.38B|2380000000|50.45|214999|40.26|0||
2024-11-23 17:06:17|02502|943129|AVNS|802.8M|802800000|18.6|241515|-12.84|0||
2024-11-23 17:06:23|02503|1072221|RCUS|1.35B|1350000000|14.7|690684|6.06|0||
2024-11-23 17:06:28|02504|32360|OPK|1.08B|1080000000|1.58|3596007|3.27|0||
2024-11-23 17:06:34|02505|16632|MLAB|592.51M|592510000|109.09|35480|24.15|0||
2024-11-23 17:06:40|02506|21107|DLX|1.03B|1030000000|23.25|229860|28.45|0||
2024-11-23 17:06:45|02507|21077|LZB|1.81B|1810000000|43.69|459742|38.2|0||
2024-11-23 17:06:50|02508|20439|CRS|9.52B|9520000000|190.97|563142|180.96|0||
2024-11-23 17:06:59|02509|30810|INO|106.23M|106230000|4.07|325591|-16.81|0||
2024-11-23 17:07:04|02510|16925|PLUS|2.19B|2190000000|82.47|157630|31.09|0||
2024-11-23 17:07:12|02511|32380|ATSG|1.43B|1430000000|21.96|909324|39.43|0||
2024-11-23 17:07:18|02512|31069|SUPN|2B|2000000000|36.22|356564|32.14|0||
2024-11-23 17:07:24|02513|50909|RILY|152.99M|152990000|5.05|2090615|-77.85|0||
2024-11-23 17:07:29|02514|20237|KRA|1.50B|1500000000|46.49|411501|0|0||
2024-11-23 17:07:33|02515|16958|PRIM|4.46B|4460000000|82.99|636897|170.77|0||
2024-11-23 17:07:39|02516|15740|CLNE|621.21M|621210000|2.78|1436351|-20.34|0||
2024-11-23 17:07:45|02517|17530|WABC|1.54B|1540000000|57.6|112163|18.23|0||
2024-11-23 17:07:51|02518|17389|TRS|1.09B|1090000000|26.95|371725|11.09|0||
2024-11-23 17:07:55|02519|16171|GEVO|367.59M|367590000|1.59|8552980|37.07|0||
2024-11-23 17:08:01|02520|16392|CSR|1.28B|1280000000|73.71|117335|36.15|0||
2024-11-23 17:08:07|02521|17407|TTMI|2.45B|2450000000|24|742290|66.2|0||
2024-11-23 17:08:16|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0|0||
2024-11-23 17:08:22|02523|1163662|PING|2.46B|2460000000|28.5|3190078|0|0||
2024-11-23 17:08:27|02524|41226|PBF|3.68B|3680000000|31.99|2385068|-29.05|0||
2024-11-23 17:08:32|02525|8930|DDS|7.09B|7090000000|446.15|148402|38.38|0||
2024-11-23 17:08:35|02526|21175|NNI|3.92B|3920000000|107.93|55505|25.21|0||
2024-11-23 17:08:46|02527|101871|LADR|1.49B|1490000000|11.7|745873|6.27|0||
2024-11-23 17:08:51|02528|41260|ESRT|3.01B|3010000000|11.08|1215425|26.92|0||
2024-11-23 17:08:56|02529|20413|NWN|1.76B|1760000000|43.78|237905|19.45|0||
2024-11-23 17:09:02|02530|16208|GPRE|731.85M|731850000|11.32|1053469|-53.85|0||
2024-11-23 17:09:07|02531|32314|OII|3.03B|3030000000|30.03|761442|45.35|0||
2024-11-23 17:09:13|02532|20188|FCF|1.95B|1950000000|19.21|512851|44.22|0||
2024-11-23 17:09:18|02533|989521|ASIX|846.84M|846840000|31.68|127898|20.14|0||
2024-11-23 17:09:23|02534|16791|OCFC|1.22B|1220000000|20.88|263098|52.08|0||
2024-11-23 17:09:27|02535|16190|GLNG|3.85B|3850000000|36.92|1126820|72.52|0||
2024-11-23 17:09:32|02536|15618|BUSE|1.55B|1550000000|27.31|342476|29.19|0||
2024-11-23 17:09:37|02537|20422|SXI|2.47B|2470000000|204.62|41693|49.19|0||
2024-11-23 17:09:43|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|0|0||
2024-11-23 17:09:48|02539|20446|GBX|2.09B|2089999999.9999998|66.65|284345|77.73|6|2025-01-03|15/11/2024||0.95||835400000|66.650001525879|1|2024-10-23|15/08/2024|1.92|1.29|1100000000|1010000000|52.220001220703|1
2024-11-23 17:09:56|02540|15557|BHLB|1.32B|1320000000|31.22|270341|48.31|0||
2024-11-23 17:10:02|02541|20628|DK|1.18B|1180000000|18.6|1197435|-31.97|0||
2024-11-23 17:10:11|02542|21241|AZZ|2.85B|2850000000|95.54|164465|96.46|6|2025-01-13|15/11/2024||1.2||396080000|95.540000915527|1|2024-10-09|15/08/2024|1.37|1.32|409000000|409500000|80.660003662109|1
2024-11-23 17:10:20|02543|15746|CMCO|1.11B|1110000000|38.53|244809|10.91|6|2025-01-29|15/12/2024||0.74||252100000|38.529998779297|1|2024-10-30|15/09/2024|0.7|0.7|242300000|248740000|32.240001678467|1
2024-11-23 17:10:25|02544|17126|SBSI|1.09B|1090000000|35.96|105373|28.52|0||
2024-11-23 17:10:33|02545|994248|||||||12|2025-02-06|15/12/2024||0.1693||970470000|7.0799999237061|1|2024-11-07|15/09/2024|-0.43|-0.4452|948600000|926990000|7.0500001907349|1
2024-11-23 17:10:38|02546|24332|TGI|1.49B|1490000000|19.27|965653|81.28|0||
2024-11-23 17:10:44|02547|40056|CNOB|1.06B|1060000000|27.83|212969|45.48|0||
2024-11-23 17:10:52|02548|15638|CALM|4.71B|4710000000|95.96|560949|102.79|24|2024-12-17|15/11/2024||2.98||722040000|95.959999084473|1|2024-10-01|15/08/2024|3.06|3.36|785870000|704650000|74.839996337891|1
2024-11-23 17:10:58|02549|20869|GTY|1.79B|1790000000|32.55|250633|11.97|6|2025-02-26|15/12/2024||0.3096||49480000|32.549999237061|1|2024-10-23|15/09/2024|0.27|0.29|51470000|49680000|32.189998626709|1
2024-11-23 17:11:05|02550|16179|GIII|1.32B|1320000000|30.11|495729|8.94|12|2025-03-13|15/01/2025||1.13||851070000|30.110000610352|1|2024-12-04|15/10/2024||2.26||1090000000|30.110000610352|1
2024-11-23 17:11:12|02551|20334|OFG|2.09B|2089999999.9999998|45.52|264649|35.19|12|2025-01-22|15/12/2024||1.03||180740000|45.520000457764|1|2024-10-16|15/09/2024|1|1.02|174100000|178250000|44.860000610352|1
2024-11-23 17:11:22|02552|15895|DCOM|1.59B|1590000000|36.32|257760|77.69|30|2025-01-24|15/12/2024||0.44||66800000|36.319999694824|1|2024-10-22|15/09/2024|0.29|0.4|87550000|86810000|29.209999084473|1
2024-11-23 17:11:29|02553|41267|NBHC|1.86B|1860000000|48.87|203154|50.05|0||
2024-11-23 17:11:36|02554|17322|TCBK|1.62B|1620000000|48.95|106539|36.54|6|2025-01-22|15/12/2024||0.7983||99270000|48.950000762939|1|2024-10-24|15/09/2024|0.88|0.8083|99110000|98370000|43.669998168945|1
2024-11-23 17:11:45|02555|20830|LTC|1.76B|1760000000|38.87|284087|19.9|24|2025-02-13|15/12/2024||0.482||37400000|38.869998931885|1|2024-10-28|15/09/2024|0.66|0.52|32260000|35450000|35.479999542236|1
2024-11-23 17:11:54|02556|21218|AIR|2.43B|2430000000|69.08|286785|0.86|18|2024-12-17|15/11/2024||0.876||654180000|69.080001831055|1|2024-09-23|15/08/2024|0.85|0.82|661700000|641940000|69.279998779297|1
2024-11-23 17:12:03|02557|21067|GFF|3.97B|3970000000|82.96|449614|79.06|36|2025-01-30|15/12/2024||1.17||638030000|82.959999084473|1|2024-11-13|15/09/2024|1.47|1.18|659670000|641240000|68.120002746582|1
2024-11-23 17:12:10|02558|20180|OPI|63.31M|63310000|1.14|853463|-77.95|0||
2024-11-23 17:12:15|02559|24393|NOG|4.29B|4290000000|43.2|1267752|15.35|0||
2024-11-23 17:12:21|02560|15475|ASTE|872.17M|872170000|38.25|142546|20.4|0||
2024-11-23 17:12:31|02561|16073|PFC|1.03B|1030000000|28.85|153069|44.32|45|2025-01-28|15/12/2024||0.505||64600000|28.85000038147|1|2024-10-22|15/09/2024|0.46|0.52|62750000|63300000|24.030000686646|1
2024-11-23 17:12:35|02562|17481|VECO|1.56B|1560000000|27.4|732754|-5.74|0||
2024-11-23 17:12:42|02563|39252|BKD|1.09B|1090000000|5.48|2283161|4.78|18|2025-02-25|15/12/2024||-0.1633||784160000|5.4800000190735|1|2024-11-06|15/09/2024|-0.22|-0.17|784200000|784230000|6.2600002288818|1
2024-11-23 17:12:53|02564|24396|TMP|1.1B|1100000000|76.14|52358|42.96|43|2025-01-24|15/12/2024||1.04||72600000|76.139999389648|1|2024-10-25|15/09/2024|1.3|1.21|76580000|75600000|61.869998931885|1
2024-11-23 17:13:01|02565|942638|ENVA|2.74B|2740000000|104.74|198204|158.55|24|2025-01-30|15/12/2024||2.27||730020000|104.73999786377|1|2024-10-22|15/09/2024|2.45|2.31|690000000|666330000|86.169998168945|1
2024-11-23 17:13:12|02566|20893|PRA|851.24M|851240000|16.64|256964|30.2|46|2025-02-20|15/12/2024||0.178||228920000|16.639999389648|1|2024-11-07|15/09/2024|0.34|0.14|285250000|231130000|16.489999771118|1
2024-11-23 17:13:25|02567|15705|CHCO|1.94B|1940000000|131.79|50603|35.27|46|2025-01-28|15/12/2024||1.9||74700000|131.78999328613|1|2024-10-24|15/09/2024|2.02|1.92|75950000|73570000|116.4700012207|1
2024-11-23 17:13:32|02568|15404|AMSF|1.12B|1120000000|58.69|112146|22.39|46|2025-02-19|15/12/2024||0.6133||61220000|58.689998626709|1|2024-10-23|15/09/2024|0.58|0.58|78700000|71530000|50.790000915527|1
2024-11-23 17:13:48|02569|15519|BANF|4.18B|4179999999.9999995|126.28|119124|46.82|46|2025-01-16|15/12/2024||1.53||157140000|126.2799987793|1|2024-10-17|15/09/2024|1.75|1.58|163670000|159320000|112.01000213623|1
2024-11-23 17:13:59|02570|20172|AGM|2.19B|2190000000|205.09|45051|24.39|42|2025-02-20|15/12/2024||4.21||93050000|205.08999633789|1|2024-11-04|15/09/2024|4.1|4.11|91530000|91730000|184.36000061035|1
2024-11-23 17:14:14|02571|15409|AMWD|1.51B|1510000000|97.24|201682|31.74|46|2025-03-04|15/01/2025||1.57||414360000|97.23999786377|1|2024-11-26|15/10/2024||2.37||458290000|97.23999786377|1
2024-11-23 17:14:23|02572|17107|SAFT|1.26B|1260000000|84.86|47554|10.51|39|2024-11-05|15/09/2024|1.1|1.4|295280000||78.290000915527|1|2024-08-08|15/06/2024|1.18|1.3|269780000||80.01000213623|1
2024-11-23 17:14:36|02573|20359|FDP|1.62B|1620000000|33.8|262725|44.88|46|2025-02-19|15/12/2024||0.47||1000000000|33.799999237061|1|2024-10-31|15/09/2024|0.77|0.47|1020000000|989450000|29.090000152588|1
2024-11-23 17:14:47|02574|15604|BRKL|1.12B|1120000000|12.6|598738|34.76|46|2025-01-22|15/12/2024||0.2325||91810000|12.60000038147|1|2024-10-23|15/09/2024|0.23|0.2|89360000|89240000|10.449999809265|1
2024-11-23 17:14:58|02575|24344|UVV|1.41B|1410000000|57.09|135015|3.42|46|2025-02-05|15/12/2024|||||57.090000152588|1|2024-11-25|15/09/2024|||||57.090000152588|1
2024-11-23 17:15:06|02576|994247|CNDT|597.99M|597990000|3.74|1086930|23.84|34|2025-02-12|15/12/2024||-0.14||813000000|3.7400000095367|1|2024-11-06|15/09/2024|-0.14|-0.15|807000000|817330000|3.710000038147|1
2024-11-23 17:15:20|02577|963703|GCP|2.37B|2370000000|32.01|650759|0|28|2023-03-01|15/12/2022||0.16||270500000|32.009998321533|1|2022-11-10|15/09/2022||0.18||277300000|32.009998321533|1
2024-11-23 17:15:32|02578|17257|STBA|1.66B|1660000000|43.44|157037|53.93|46|2025-01-23|15/12/2024||0.764||97130000|43.439998626709|1|2024-10-17|15/09/2024|0.85|0.82|96350000|98900000|42.200000762939|1
2024-11-23 17:15:42|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|35|2022-07-26|15/06/2022||0.35||52400000|24.14999961853|1|2022-04-26|15/03/2022||0.36||51220000|24.14999961853|1
2024-11-23 17:15:55|02580|20633|AROC|4.53B|4530000000|25.86|1242706|79.83|46|2025-02-25|15/12/2024||0.2994||325780000|25.860000610352|1|2024-11-11|15/09/2024|0.28|0.27|292200000|281490000|22.620000839233|1
2024-11-23 17:16:04|02581|13066|TUPBQ|79.1K|79100|0.0017|589890|-99.9|47|2025-02-26|15/12/2024||0.37||325240000|0.00170000002254|1|2024-11-25|15/09/2024||0.25||306070000|0.00170000002254|1
2024-11-23 17:16:17|02582|20722|SAH|2.28B|2280000000|66.57|170400|27.41|46|2025-02-12|15/12/2024||1.46||3600000000|66.569999694824|1|2024-10-24|15/09/2024|1.26|1.47|3500000000|3560000000|55.470001220703|1
2024-11-23 17:16:27|02583|20161|MATV|716.69M|716690000|13.19|325339|3.78|46|2025-02-19|15/12/2024||0.02||470550000|13.189999580383|1|2024-11-06|15/09/2024|0.21|0.28|498500000|524400000|16.110000610352|1
2024-11-23 17:16:38|02584|20195|RPT|1.13B|1130000000|12.83|1593021|13.64|43|2024-05-01|15/03/2024||-0.01||51690000|12.829999923706|1|2024-02-20|15/12/2023||-0.05||49150000|12.829999923706|1
2024-11-23 17:16:48|02585|942496|FFWM|661.23M|661230000|8.03|562802|35.87|38|2025-02-04|15/12/2024||0.036||65870000|8.0299997329712|1|2024-10-29|15/09/2024|0.04|-0.17|61060000|60680000|7.7699999809265|1
2024-11-23 17:16:58|02586|16567|MATW|943.63M|943630000|30.84|151593|-11.53|46|2025-01-30|15/12/2024||0.26||442300000|30.840000152588|1|2024-11-21|15/09/2024|0.55|0.35|446700000|442300000|24.090000152588|1
2024-11-23 17:17:08|02587|15784|COWN|1.06B|1060000000|38.99|601333|0|39|2023-04-27|15/03/2023||0.8933||339070000|38.990001678467|1|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000|38.939998626709|1
2024-11-23 17:17:20|02588|15433|APOG|1.83B|1830000000|83.22|150446|81.54|45|2024-12-19|15/11/2024||1.11||330620000|83.220001220703|1|2024-10-04|15/08/2024|1.44|1.23|342440000|335310000|68.430000305176|1
2024-11-23 17:17:30|02589|21043|SCS|1.51B|1510000000|13.27|553109|9.76|45|2024-12-17|15/11/2024||0.225||798230000|13.270000457764|1|2024-09-18|15/08/2024|0.39|0.36|855800000|867430000|14.010000228882|1
2024-11-23 17:17:40|02590|15420|ANGO|277.53M|277530000|6.83|487497|-0.29|46|2025-01-02|15/11/2024||-0.11||70930000|6.8299999237061|1|2024-10-03|15/08/2024|-0.11|-0.16|67500000|69000000|7.6500000953674|1
2024-11-23 17:17:51|02591|13089|SSP|180.85M|180850000|2.1|790724|-72.32|46|2025-02-21|15/12/2024||0.9725||713980000|2.0999999046326|1|2024-11-04|15/09/2024|0.37|0.52|646300000|627860000|3.5199999809265|1
2024-11-23 17:18:02|02592|21022|FRO|4.35B|4350000000|19.55|2050206|-10.85|42|2025-02-28|15/12/2024||0.7361||405440000|19.549999237061|1|2024-11-27|15/09/2024||0.3635||309490000|19.549999237061|1
2024-11-23 17:18:13|02593|20364|INN|690.62M|690620000|6.37|742738|2.17|46|2025-03-04|15/12/2024||-0.08||170880000|6.3699998855591|1|2024-11-04|15/09/2024|-0.04|-0.04|176810000|178110000|6.1100001335144|1
2024-11-23 17:18:22|02594|960623|KURA|839.85M|839850000|10.8|945547|15.02|36|2025-02-20|15/12/2024||-0.5961||8500000|10.800000190735|1|2024-11-07|15/09/2024|-0.63|-0.63|0.00||17.840000152588|1
2024-11-23 17:18:33|02595|39253|CXW|2.43B|2430000000|22.01|1202236|54.46|46|2025-02-05|15/12/2024||0.092||464010000|22.010000228882|1|2024-11-06|15/09/2024|0.2|0.09|491600000|469840000|13.630000114441|1
2024-11-23 17:18:42|02596|1166762|RADI|1.65B|1650000000|15|1098112|0|19|2023-11-08|15/09/2023||-0.31||45460000|15|1|2023-08-09|15/06/2023|-0.43|-0.3|42480000|42950000|14.869999885559|1
2024-11-23 17:18:53|02597|20575|EIG|1.32B|1320000000|53.25|112462|40.24|46|2025-02-12|15/12/2024||1.07||224380000|53.25|1|2024-10-30|15/09/2024|0.81|0.781|224000000|225190000|47.790000915527|1
2024-11-23 17:19:01|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|0|20|2023-02-22|15/12/2022||0.7023||82590000|32.5|1|2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000|30.299999237061|1
2024-11-23 17:19:19|02599|15518|BANC|2.86B|2860000000|16.95|2321519|36.25|46|2025-01-23|15/12/2024||0.2253||272380000|16.950000762939|1|2024-10-22|15/09/2024|0.25|0.15|216720000|262640000|14.800000190735|1
2024-11-23 17:19:33|02600|16151|GABC|1.36B|1360000000|45.96|78398|57.94|46|2025-02-03|15/12/2024||0.6633||63970000|45.959999084473|1|2024-10-28|15/09/2024|0.71|0.7|62400000|63840000|39.130001068115|1
2024-11-23 17:19:45|02601|20382|SMP|719.86M|719860000|33.14|171320|-7.09|46|2025-02-19|15/12/2024||0.49||299400000|33.139999389648|1|2024-10-30|15/09/2024|1.28|1.11|399300000|395690000|28.659999847412|1
2024-11-23 17:19:55|02602|16667|MRTN|1.38B|1380000000|16.91|326863|-9.62|46|2025-01-23|15/12/2024||0.0805||254150000|16.909999847412|1|2024-10-17|15/09/2024|0.05|0.09|237400000|246560000|17.129999160767|1
2024-11-23 17:20:05|02603|16442|KAMN|1.30B|1300000000|46|289565|126.94|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
2024-11-23 17:20:15|02604|16233|HA|936.18M|936180000|18|2893872|271.13|46|2025-02-04|15/12/2024||-1.95||741000000|18|1|2024-10-22|15/09/2024||-1.6||750100000|18|1
2024-11-23 17:20:25|02605|16004|ENDPQ|141.13K|141130|0.0006|146588|-88|44|2024-08-06|15/06/2024|||||0.0006000000285|1|2024-05-15|15/03/2024|||||0.0006000000285|1
2024-11-23 17:20:36|02606|16353|IMKTA|1.37B|1370000000|72.18|144317|-11.16|45|2025-02-06|15/12/2024|||||72.180000305176|1|2024-12-10|15/09/2024|||||72.180000305176|1
2024-11-23 17:20:48|02607|21094|TBI|211.05M|211050000|7.14|197505|-47.54|46|2025-01-29|15/12/2024||-0.1||385040000|7.1399998664856|1|2024-11-04|15/09/2024|-0.11|-0.16|382000000|386070000|7.5999999046326|1
2024-11-23 17:20:57|02608|985716|GMRE|600.78M|600780000|8.7|397573|-11.13|34|2025-03-04|15/12/2024||||35030000|8.6999998092651|1|2024-11-06|15/09/2024|0.03|0.02|34260000|34720000|9.2200002670288|1
2024-11-23 17:21:07|02609|16188|GLDD|829.46M|829460000|12.33|497830|87.67|46|2025-02-12|15/12/2024||0.2075||197200000|12.329999923706|1|2024-11-05|15/09/2024|0.13|0.18|191200000|184100000|11.609999656677|1
2024-11-23 17:21:18|02610|17531|WASH|638.4M|638400000|37.41|108905|41.44|45|2025-01-22|15/12/2024||0.55||46890000|37.409999847412|1|2024-10-21|15/09/2024|0.64|0.56|48530000|47870000|33.099998474121|1
2024-11-23 17:21:29|02611|16488|LBAI|875.03M|875030000|13.43|345634|8.74|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
2024-11-23 17:21:37|02612|1010610|BTU|3.33B|3330000000|27.41|2711436|16.19|33|2025-02-06|15/12/2024||0.7525||1110000000|27.409999847412|1|2024-10-31|15/09/2024|0.74|0.585|1090000000|1070000000|24.690000534058|1
2024-11-23 17:21:48|02613|17129|SCHL|716.38M|716380000|25.46|210560|-35.08|45|2024-12-19|15/11/2024||2.93||587060000|25.459999084473|1|2024-09-26|15/08/2024|-2.13|-1.81|237200000|235610000|29.670000076294|1
2024-11-23 17:21:59|02614|15580|BMTC|895.74M|895740000|45.01|924797|0|34|2022-07-21|15/06/2022||0.74||58000000|45.009998321533|1|2022-04-25|15/03/2022||0.71||57000000|45.009998321533|1
2024-11-23 17:22:06|02615|1164645|NTST|1.32B|1320000000|16.13|1031898|4.33|22|2025-02-20|15/12/2024||0.0331||40600000|16.129999160767|1|2024-11-04|15/09/2024|-0.07|0.07|38170000|39240000|15.279999732971|1
2024-11-23 17:22:22|02616|40973|ARCT|458.05M|458050000|16.91|387314|-28.13|42|2024-11-07|15/09/2024|-0.26|-0.57|41670000|53460000|18.329999923706|1|2024-08-05|15/06/2024|-0.64|-1.02|49860000|32260000|20.549999237061|1
2024-11-23 17:22:31|02617|1055312|CEIX|3.87B|3870000000|131.73|495111|26.81|32|2025-02-11|15/12/2024||3.05||553150000|131.72999572754|1|2024-11-05|15/09/2024|3.22|3.17|574900000|554000000|108.06999969482|1
2024-11-23 17:22:41|02618|17498|VNDA|296.79M|296790000|5.09|618080|45.01|46|2025-02-05|15/12/2024||-0.1667||51230000|5.0900001525879|1|2024-11-06|15/09/2024|-0.09|-0.16|47700000|50750000|4.789999961853|1
2024-11-23 17:22:51|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|0|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
2024-11-23 17:23:01|02620|20994|GEO|3.9B|3900000000|28.68|3049530|193.25|46|2025-02-13|15/12/2024||0.234||608450000|28.680000305176|1|2024-11-07|15/09/2024|0.21|0.24|603100000|612150000|21.5|1
2024-11-23 17:23:13|02621|20921|DHT|1.65B|1650000000|10.23|1669069|-0.2|46|2025-02-05|15/12/2024||0.223||93800000|10.229999542236|1|2024-11-12|15/09/2024|0.22|0.19|92600000|86970000|10.310000419617|1
2024-11-23 17:23:24|02622|17116|SATS|6.55B|6550000000|22.9|1841794|116.45|46|2025-02-20|15/12/2024||-0.6375||3950000000|22.89999961853|1|2024-11-12|15/09/2024|-0.52|-0.4|3890000000|3910000000|26.129999160767|1
2024-11-23 17:23:34|02623|24340|WMK|1.93B|1930000000|71.68|72637|16.31|43|2024-11-05|15/09/2024|||||64.669998168945|1|2024-08-06|15/06/2024|||||69.5|1
2024-11-23 17:23:44|02624|39250|IVR|497.99M|497990000|8.2|1267154|3.27|46|2025-02-19|15/12/2024||0.7273||49740000|8.1999998092651|1|2024-11-05|15/09/2024|0.63|0.79|7510000|49900000|8.0699996948242|1
2024-11-23 17:23:53|02625|1129434|PSN|10.52B|10520000000|99.05|973729|56.61|18|2025-02-12|15/12/2024||0.913||1750000000|99.050003051758|1|2024-10-30|15/09/2024|0.95|0.8|1810000000|1640000000|105.0299987793|1
2024-11-23 17:24:03|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
2024-11-23 17:24:17|02627|20570|CRK|4.43B|4430000000|15.16|2326193|43.42|46|2025-02-18|15/12/2024||0.022||380510000|15.159999847412|1|2024-10-30|15/09/2024|-0.09|-0.15|304470000|305430000|11.949999809265|1
2024-11-23 17:24:27|02628|17141|SCSC|1.23B|1230000000|51.1|220070|60.39|46|2025-02-11|15/12/2024||0.8833||866850000|51.099998474121|1|2024-11-07|15/09/2024|0.84|0.81|775580000|833950000|50.409999847412|1
2024-11-23 17:24:37|02629|992963|RC|1.25B|1250000000|7.39|1762286|-26.61|34|2025-03-12|15/12/2024||0.2489||106430000|7.3899998664856|1|2024-11-07|15/09/2024|0.25|0.24|107220000|105150000|6.9800000190735|1
2024-11-23 17:24:47|02630|17625|ZUMZ|436.81M|436810000|22.82|309288|23.82|42|2025-03-13|15/01/2025||0.9682||284500000|22.819999694824|1|2024-12-05|15/10/2024||0.03||222850000|22.819999694824|1
2024-11-23 17:24:58|02631|21115|GCO|354.61M|354610000|31.6|147969|1.18|46|2025-03-06|15/01/2025||3.36||730390000|31.60000038147|1|2024-12-06|15/10/2024||0.2196||573360000|31.60000038147|1
2024-11-23 17:25:10|02632|17473|UVSP|916.3M|916300000|31.55|101858|67.82|46|2025-01-22|15/12/2024||0.55||73350000|31.549999237061|1|2024-10-23|15/09/2024|0.63|0.55|73350000|73200000|27.360000610352|1
2024-11-23 17:25:24|02633|24392|NHC|1.95B|1950000000|126.48|60875|66.07|42|2025-02-14|15/12/2024|||||126.48000335693|1|2024-11-08|15/09/2024|||||129.91999816895|1
2024-11-23 17:25:34|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
2024-11-23 17:25:44|02635|16760|NTGR|699.11M|699110000|24.3|360917|88.81|46|2025-02-05|15/12/2024||-0.32||174600000|24.299999237061|1|2024-10-30|15/09/2024|0.17|-0.4|182900000|167230000|20.440000534058|1
2024-11-23 17:25:54|02636|17244|SRCE|1.63B|1630000000|66.29|73018|37.25|45|2025-01-23|15/12/2024||1.3||97760000|66.290000915527|1|2024-10-24|15/09/2024|1.41|1.34|97930000|97530000|59.689998626709|1
2024-11-23 17:26:02|02637|39243|||||||46|2025-02-26|15/12/2024||-0.24||383350000|2.4100000858307|1|2024-11-04|15/09/2024|-0.41|-0.26|373640000|379150000|3.4700000286102|1
2024-11-23 17:26:12|02638|17626|PEBO|1.25B|1250000000|35.83|125255|21.75|45|2025-01-28|15/12/2024||0.8035||111650000|35.830001831055|1|2024-10-22|15/09/2024|0.89|0.83|113710000|111760000|30.459999084473|1
2024-11-23 17:26:23|02639|17008|QCRH|1.56B|1560000000|92.67|70297|81.42|42|2025-01-28|15/12/2024||1.67||95820000|92.665000915527|1|2024-10-23|15/09/2024|1.78|1.52|86880000|91120000|78.959999084473|1
2024-11-23 17:26:34|02640|15959|EBIXQ|309.01K|309010|0.01|684414|-99.78|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
2024-11-23 17:26:43|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
2024-11-23 17:26:53|02642|20671|ARR|1.04B|1040000000|18.69|1480761|7.04|46|2025-02-12|15/12/2024||0.9885||66670000|18.690000534058|1|2024-10-23|15/09/2024|1|0.99|55000000|62330000|19.690000534058|1
2024-11-23 17:27:04|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
2024-11-23 17:27:18|02644|16244|HBNC|809.82M|809820000|18.52|160584|67|45|2025-01-22|15/12/2024||0.3883||59880000|18.52499961853|1|2024-10-23|15/09/2024|0.41|0.37|58420000|59260000|15.140000343323|1
2024-11-23 17:27:27|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
2024-11-23 17:27:38|02646|16262|HFWA|905.07M|905070000|26.5|170370|52.47|46|2025-01-23|15/12/2024||0.4267||59340000|26.5|1|2024-10-24|15/09/2024|0.33|0.41|54790000|58110000|21.870000839233|1
2024-11-23 17:27:47|02647|945638|EFC|1.15B|1150000000|12.52|830561|-4.06|40|2025-02-19|15/12/2024||0.3828||76830000|12.520000457764|1|2024-11-06|15/09/2024|0.4|0.37|66980000|75580000|11.949999809265|1
2024-11-23 17:27:57|02648|17240|SPTN|633.24M|633240000|18.76|241998|-16.14|45|2025-02-19|15/12/2024||0.3283||2260000000|18.760000228882|1|2024-11-07|15/09/2024|0.48|0.49|2250000000|2240000000|22.590000152588|1
2024-11-23 17:28:08|02649|20430|BHE|1.73B|1730000000|48.17|246850|91.15|46|2025-01-30|15/12/2024||0.5525||657700000|48.169998168945|1|2024-10-30|15/09/2024|0.57|0.54|658000000|647150000|45.25|1
2024-11-23 17:28:20|02650|41187|SPNT|2.52B|2520000000|15.58|450154|49.66|46|2025-02-20|15/12/2024|||||15.579999923706|1|2024-10-31|15/09/2024|0.03|0.0528|562200000||13.699999809265|1
2024-11-23 17:28:32|02651|31040|HMST|220.82M|220820000|11.71|142659|92.28|46|2025-01-27|15/12/2024||-0.1855||41310000|11.710000038147|1|2024-10-29|15/09/2024|-0.32|-0.24|39680000|42560000|14.289999961853|1
2024-11-23 17:28:43|02652|16056|FBMS|1.17B|1170000000|37.65|151564|43.76|42|2025-01-22|15/12/2024||0.65||73750000|37.650001525879|1|2024-10-23|15/09/2024|0.65|0.6167|72250000|71620000|32.360000610352|1
2024-11-23 17:28:55|02653|1062592|BRSP|807.94M|807940000|6.23|700278|-5.02|30|2025-02-19|15/12/2024||0.186||47400000|6.2300000190735|1|2024-10-29|15/09/2024|0.21|0.2|47100000|49150000|5.3000001907349|1
2024-11-23 17:29:08|02654|20273|SFL|1.47B|1470000000|10.99|844942|-1.61|46|2025-02-12|15/12/2024||0.1409||218240000|10.989999771118|1|2024-11-06|15/09/2024|0.34|0.37|255320000|243980000|10.710000038147|1
2024-11-23 17:29:22|02655|41192|AHH|882.21M|882210000|11.07|612841|3.75|43|2025-02-06|15/12/2024||0.035||66920000|11.069999694824|1|2024-11-04|15/09/2024|-0.1|0.08|187650000|65010000|10.75|1
2024-11-23 17:29:32|02656|21017|INVX|1.18B|1180000000|17.58|391138|-21.87|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
2024-11-23 17:29:42|02657|31077|IDEX|4.01M|4010000|0.2|19869|-89.25|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
2024-11-23 17:29:53|02658|41207|VTOL|1.1B|1100000000|38.29|122976|44.93|44|2025-03-11|15/12/2024||0.435||349250000|38.290000915527|1|2024-11-05|15/09/2024|0.95|0.58|365120000|340400000|33.490001678467|1
2024-11-23 17:30:02|02659|997801|PUMP|874.9M|874900000|8.5|1232300|-7.41|33|2025-02-25|15/12/2024||0.022||335130000|8.5|1|2024-10-30|15/09/2024|-1.32|0.02|361000000|366910000|7.539999961853|1
2024-11-23 17:30:13|02660|22586|GCI|747.58M|747580000|5.38|1607908|165.02|39|2025-02-20|15/12/2024||0.0318||659670000|5.3800001144409|1|2024-10-31|15/09/2024|-0.14|-0.06|612440000|635210000|5.8099999427795|1
2024-11-23 17:30:23|02661|993271|INSW|2.04B|2040000000|41.4|606237|-1.49|34|2025-02-26|15/12/2024||1.26||201830000|41.400001525879|1|2024-11-07|15/09/2024|1.57|1.53|225100000|210310000|44.830001831055|1
2024-11-23 17:30:33|02662|101853|CIO|208M|208000000|5.18|203338|17.46|42|2025-02-20|15/12/2024||-0.12||42570000|5.1799998283386|1|2024-10-31|15/09/2024|-0.11|-0.12|42400000|42280000|5.3899998664856|1
2024-11-23 17:30:43|02663|17569|WRLD|641M|641000000|119.1|25953|6.59|46|2025-01-30|15/12/2024||1.23||136670000|119.09999847412|1|2024-10-25|15/09/2024|3.99|2.98|131410000|139000000|116.01999664307|1
2024-11-23 17:30:54|02664|103922|DNOW|1.58B|1580000000|14.95|757921|43.89|43|2025-02-13|15/12/2024||0.145||562830000|14.949999809265|1|2024-11-07|15/09/2024|0.21|0.21|606000000|614930000|13.75|1
2024-11-23 17:31:03|02665|16728|NFBK|591.22M|591220000|13.78|166818|39.9|41|2025-01-22|15/12/2024||0.1867||32910000|13.779999732971|1|2024-10-23|15/09/2024|0.16|0.1567|31810000|31780000|11.939999580383|1
2024-11-23 17:31:16|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
2024-11-23 17:31:26|02667|961054|NCBS|1.04B|1040000000|78.01|48756|0|24|2022-07-19|15/06/2022||1.69||69800000|78.01000213623|1|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000|90.690002441406|1
2024-11-23 17:31:35|02668|1024877|TRTX|718.64M|718640000|8.88|634277|58.86|32|2025-02-25|15/12/2024||0.262||38620000|8.8800001144409|1|2024-10-29|15/09/2024|0.28|0.27|40710000|48800000|8.3800001144409|1
2024-11-23 17:31:45|02669|20296|LGFa|1.77B|1770000000|7.94|851210|-14.9|46|2025-02-06|15/12/2024||0.1693||970470000|7.9400000572205|1|2024-11-07|15/09/2024|-0.43|-0.4452|948600000|926990000|7.8899998664856|1
2024-11-23 17:31:56|02670|20788|STNG|2.49B|2490000000|52.74|820326|-6.97|46|2025-02-13|15/12/2024||1.68||257020000|52.740001678467|1|2024-10-29|15/09/2024|1.83|1.73|267990000|272130000|60.950000762939|1
2024-11-23 17:32:06|02671|16915|PLAB|1.58B|1580000000|24.89|405999|16.15|45|2025-02-19|15/01/2025||0.46||210000000|24.889999389648|1|2024-12-11|15/10/2024||0.52||220000000|24.889999389648|1
2024-11-23 17:32:18|02672|1116151|GOSS|157.63M|157630000|0.696|884461|-4.66|30|2025-03-21|15/12/2024||-0.1454||8540000|0.69559997320175|1|2024-11-08|15/09/2024|-0.14|-0.15|9480000|8530000|0.8870000243187|1
2024-11-23 17:32:26|02673|960553|ABTX|1.66B|1660000000|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
2024-11-23 17:32:36|02674|20908|ACCO|540.57M|540570000|5.82|586413|10.44|46|2025-02-18|15/12/2024||0.41||455070000|5.8200001716614|1|2024-10-31|15/09/2024|0.23|0.23|421000000|418200000|4.9699997901917|1
2024-11-23 17:32:48|02675|16843|OSUR|289.43M|289430000|3.88|637035|-46.48|46|2025-02-19|15/12/2024||-0.0607||37190000|3.8800001144409|1|2024-11-06|15/09/2024|-0.01|-0.08|39920000|38970000|4.289999961853|1
2024-11-23 17:32:59|02676|16305|HTLD|971M|971000000|12.37|341657|-4.4|46|2025-01-22|15/12/2024||-0.028||266710000|12.369999885559|1|2024-10-29|15/09/2024|-0.12|-0.0142|259860000|268350000|11.380000114441|1
2024-11-23 17:33:10|02677|40974|AMBC|595.41M|595410000|12.55|546684|-16.11|46|2025-03-04|15/12/2024||||24830000|12.550000190735|1|2024-11-12|15/09/2024|-0.46|0.08|114000000|22190000|11.609999656677|1
2024-11-23 17:33:20|02678|15840|CTBI|1.08B|1080000000|59.68|48704|49.99|43|2025-01-15|15/12/2024||1.19||64000000|59.680000305176|1|2024-10-16|15/09/2024|1.23|1.15|62800000|62000000|50.759998321533|1
2024-11-23 17:33:31|02679|16248|HCI|1.17B|1170000000|111.37|163029|29.95|46|2025-03-06|15/12/2024||-2.75||189840000|111.37000274658|1|2024-11-07|15/09/2024|0.47|0.34|270380000|190500000|117|1
2024-11-23 17:33:42|02680|39136|AAN|309.89M|309890000|10.09|1076760|14.79|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
2024-11-23 17:33:53|02681|8162|MBI|358.74M|358740000|7.03|461213|120.16|46|2025-02-27|15/12/2024||-0.2033||6000000|7.0300002098083|1|2024-11-07|15/09/2024|-0.0053|-0.34|9000000|7000000|4.3099999427795|1
2024-11-23 17:34:02|02682|1013389|GPMT|175.85M|175850000|3.52|399952|-33.96|32|2025-02-20|15/12/2024||-0.7604||11050000|3.5199999809265|1|2024-11-06|15/09/2024|-0.75|-0.8236|7660000|10600000|3.0099999904633|1
2024-11-23 17:34:10|02683|1011048|||||||32|2025-02-20|15/12/2024||-0.0026||49070000|18.780000686646|1|2024-11-06|15/09/2024|-0.35|0.05|51870000|50020000|20.299999237061|1
2024-11-23 17:34:21|02684|100226|CARA|16.74M|16739999.999999998|0.3051|515994|-68.29|42|2025-02-26|15/12/2024||-0.1967||1690000|0.30509999394417|1|2024-11-25|15/09/2024||-0.24||2020000|0.30509999394417|1
2024-11-23 17:34:32|02685|16088|FFIC|525.86M|525860000|18.09|163842|29.68|44|2025-01-23|15/12/2024||0.2086||50810000|18.090000152588|1|2024-10-24|15/09/2024|0.26|0.19|50200000|47950000|15.029999732971|1
2024-11-23 17:34:41|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
2024-11-23 17:34:52|02687|7996|MTW|379.72M|379720000|10.81|282582|-25.19|46|2025-02-06|15/12/2024||0.1398||599710000|10.810000419617|1|2024-10-30|15/09/2024|-0.08|0.06|524800000|516490000|9.8000001907349|1
2024-11-23 17:35:06|02688|985778|HONE|544.93M|544930000|13.19|177755|19.8|34|2025-01-23|15/12/2024||0.1725||45700000|13.189999580383|1|2024-10-24|15/09/2024|0.1|0.1807|42460000|44600000|13.310000419617|1
2024-11-23 17:35:18|02689|102896|FMBH|1.01B|1010000000|42.29|61997|37.13|37|2025-01-23|15/12/2024||0.8257||82450000|42.290000915527|1|2024-10-31|15/09/2024|0.83|0.84|80570000|81050000|39.080001831055|1
2024-11-23 17:35:30|02690|15684|PRDO|1.8B|1800000000|27.33|410942|57.43|46|2025-02-19|15/12/2024||0.42||159800000|27.329999923706|1|2024-11-12|15/09/2024|0.59|0.52|169800000|164630000|25.430000305176|1
2024-11-23 17:35:42|02691|16900|PFBC|1.27B|1270000000|95.67|69044|50.97|46|2025-01-22|15/12/2024||2.21||66250000|95.669998168945|1|2024-10-21|15/09/2024|2.46|2.37|72310000|69210000|83.330001831055|1
2024-11-23 17:35:53|02692|15627|CAC|699.12M|699120000|47.96|58393|43.34|44|2025-02-04|15/12/2024||0.875||45220000|47.959999084473|1|2024-10-29|15/09/2024|0.94|0.83|44990000|43910000|41.470001220703|1
2024-11-23 17:36:03|02693|20695|KOP|775.08M|775080000|38.24|132171|-9.73|46|2025-02-27|15/12/2024||0.8767||521900000|38.240001678467|1|2024-11-08|15/09/2024|1.37|1.25|554300000|571800000|38.029998779297|1
2024-11-23 17:36:17|02694|8284|NBR|738.06M|738060000|77.3|370890|-16.49|46|2025-02-11|15/12/2024||-2||743350000|77.300003051758|1|2024-10-22|15/09/2024|-6.86|-2.47|732000000|748670000|74.569999694824|1
2024-11-23 17:36:27|02695|15907|DGII|1.2B|1200000000|32.95|185525|34|46|2025-01-30|15/12/2024||0.4525||104080000|32.950000762939|1|2024-11-13|15/09/2024|0.52|0.474|105050000|104160000|32.619998931885|1
2024-11-23 17:36:39|02696|16301|HTBK|668.82M|668820000|10.91|358736|27.01|43|2025-01-24|15/12/2024||0.1767||43890000|10.909999847412|1|2024-10-24|15/09/2024|0.17|0.17|42000000|43050000|9.710000038147|1
2024-11-23 17:36:50|02697|21162|MAGN|697.28M|697280000|19.73|525437|1.86|45|2024-10-30|15/09/2024|||||23.39999961853|1|2024-08-08|15/06/2024|||||18.590000152588|1
2024-11-23 17:36:57|02698|29673|SLCA|1.21B|1210000000|15.49|1925666|40.31|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
2024-11-23 17:37:12|02699|21015|CMRE|1.71B|1710000000|14.29|326612|51.54|46|2025-02-04|15/12/2024||0.765||303690000|14.289999961853|1|2024-11-01|15/09/2024|0.68|0.64|535700000|301460000|13.609999656677|1
2024-11-23 17:37:23|02700|20620|CLW|443.85M|443850000|26.79|398807|-25.1|46|2025-02-20|15/12/2024||-0.73||637000000|26.790000915527|1|2024-11-04|15/09/2024|0.35|0.35|644000000|630000000|25.879999160767|1
2024-11-23 17:37:36|02701|1009131|KREF|804.96M|804960000|11.57|461850|-4.85|33|2025-02-11|15/12/2024||0.025||43540000|11.569999694824|1|2024-10-21|15/09/2024|0.37|0.34|47000000|45770000|12.039999961853|1
2024-11-23 17:37:47|02702|16884|PDFS|1.21B|1210000000|31.11|150441|0.88|46|2025-02-13|15/12/2024||0.26||49800000|31.110000610352|1|2024-11-07|15/09/2024|0.25|0.2|46800000|46210000|31.370000839233|1
2024-11-23 17:37:57|02703|20304|NX|1.45B|1450000000|30.88|490364|1.95|46|2025-03-06|15/01/2025||0.225||428850000|30.879999160767|1|2024-12-12|15/10/2024||0.6325||440480000|30.879999160767|1
2024-11-23 17:38:04|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
2024-11-23 17:38:15|02705|1122391|CLSK|3.9B|3900000000|15.1|28418864|210.7|29|2025-02-06|15/12/2024||-0.0448||125540000|15.10000038147|1|2024-12-18|15/09/2024||-0.1802||88720000|15.10000038147|1
2024-11-23 17:38:25|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
2024-11-23 17:38:35|02707|16299|HSTM|979.06M|979060000|32.19|128020|25.11|46|2025-02-24|15/12/2024||0.135||74580000|32.189998626709|1|2024-10-21|15/09/2024|0.19|0.13|73100000|73530000|28.840000152588|1
2024-11-23 17:38:46|02708|29635|ACRE|387.89M|387890000|7.12|447309|-28.59|46|2025-02-20|15/12/2024||0.0869||16220000|7.1199998855591|1|2024-11-07|15/09/2024|-0.11|0.1|16650000|17390000|6.4899997711182|1
2024-11-23 17:39:00|02709|16797|OFIX|722.63M|722630000|18.91|260119|66.9|46|2025-03-03|15/12/2024||-0.1425||212850000|18.909999847412|1|2024-11-07|15/09/2024|-0.71|-0.35|196600000|196520000|18.39999961853|1
2024-11-23 17:39:11|02710|39144|MRC|1.2B|1200000000|14.06|519121|31.65|46|2025-02-13|15/12/2024||0.1325||745080000|14.060000419617|1|2024-11-05|15/09/2024|0.22|0.19|797000000|794180000|12.199999809265|1
2024-11-23 17:39:21|02711|15910|DHIL|464.34M|464340000|170.56|14595|6.55|43|2025-02-20|15/12/2024|||||170.55999755859|1|2024-11-04|15/09/2024|3.35||39020000||153.38000488281|1
2024-11-23 17:39:31|02712|1014080|BY|1.42B|1420000000|31.94|159802|56.49|32|2025-01-23|15/12/2024||0.615||99810000|31.940000534058|1|2024-10-24|15/09/2024|0.69|0.65|101840000|101080000|26.729999542236|1
2024-11-23 17:39:40|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
2024-11-23 17:39:49|02714|989530|ADV|1.15B|1150000000|3.6|600566|39|23|2025-02-26|15/12/2024||0.1125||886520000|3.5999999046326|1|2024-11-07|15/09/2024|-0.1234|0.1109|939270000|851660000|3.3499999046326|1
2024-11-23 17:39:57|02715|1080084|BV|1.62B|1620000000|17.03|517530|132.33|29|2025-02-06|15/12/2024||0.0404||610690000|17.030000686646|1|2024-11-13|15/09/2024|0.11|0.31|728700000|723190000|18.379999160767|1
2024-11-23 17:40:08|02716|103919|MTUS|660.36M|660360000|15.54|316842|-23.71|42|2025-02-20|15/12/2024||0.1267||252800000|15.539999961853|1|2024-11-07|15/09/2024|-0.09|-0.02|227200000|274370000|16.379999160767|1
2024-11-23 17:40:24|02717|1084932|BRY|325.45M|325450000|4.23|1241256|-40.34|32|2025-02-25|15/12/2024||0.1344||180000000|4.2300000190735|1|2024-11-07|15/09/2024|0.91|0.15|259800000|186670000|5.5799999237061|1
2024-11-23 17:40:35|02718|100205|AMRK|689.49M|689490000|29.74|351709|6.86|41|2025-02-11|15/12/2024||0.805||2360000000|29.739999771118|1|2024-11-06|15/09/2024|0.6165|0.874|2720000000|2620000000|37.639999389648|1
2024-11-23 17:40:46|02719|995702|ANAB|677.65M|677650000|22.27|388935|56.83|34|2025-02-27|15/12/2024||-1.55||10100000|22.270000457764|1|2024-11-05|15/09/2024|-1.14|-1.7|30020000|6920000|19.940000534058|1
2024-11-23 17:40:57|02720|16445|KELYA|512.12M|512120000|14.4|222782|-31.56|46|2025-02-13|15/12/2024||0.525||1160000000|14.39999961853|1|2024-11-07|15/09/2024|0.21|0.36|1040000000|1070000000|22.25|1
2024-11-23 17:41:10|02721|24354|UTL|977.67M|977670000|60.39|60040|21.17|46|2025-01-30|15/12/2024||0.95||145000000|60.389999389648|1|2024-11-04|15/09/2024|0.02|0.0833|93000000|116000000|56.319999694824|1
2024-11-23 17:41:22|02722|21245|CPF|870.66M|870660000|32.17|231875|84.14|45|2025-01-29|15/12/2024||0.575||66200000|32.169998168945|1|2024-10-30|15/09/2024|0.58|0.56|66580000|65400000|29.14999961853|1
2024-11-23 17:41:34|02723|16218|GSBC|749.99M|749990000|64.24|23978|24.23|46|2025-01-27|15/12/2024||1.24||54430000|64.23999786377|1|2024-10-17|15/09/2024|1.41|1.26|54970000|54850000|58.319999694824|1
2024-11-23 17:41:44|02724|16906|PGC|634.65M|634650000|36.37|94317|42.96|39|2025-01-24|15/12/2024||0.46||58970000|36.369998931885|1|2024-10-22|15/09/2024|0.43|0.34|56620000|56250000|28.450000762939|1
2024-11-23 17:41:52|02725|1012042|BOC|468.41M|468410000|14.93|113045|0.95|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
2024-11-23 17:41:59|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
2024-11-23 17:42:09|02727|960968|CATC|577.51M|577510000|73.59|32186|24.94|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
2024-11-23 17:42:19|02728|24439|AGX|2.14B|2140000000.0000002|158.63|298742|245.3|35|2024-12-05|15/10/2024||1.12||208250000|158.63000488281|1|2024-09-05|15/07/2024|1.31|0.97|227020000|191050000|71.599998474121|1
2024-11-23 17:42:31|02729|16234|HAFC|796.5M|796500000|26.55|198712|60.42|45|2025-01-28|15/12/2024||0.5149||61480000|26.549999237061|1|2024-10-22|15/09/2024|0.49|0.48|56200000|58470000|19.989999771118|1
2024-11-23 17:42:44|02730|48652|ORC|620.46M|620460000|7.9|2015064|6.04|42|2025-02-20|15/12/2024||-0.015||1830000|7.9000000953674|1|2024-10-17|15/09/2024|0.24|-0.07|340000|144000|8.0299997329712|1
2024-11-23 17:42:56|02731|15578|BMRC|418.87M|418870000|26.22|76388|40.82|46|2025-02-03|15/12/2024||0.32||28260000|26.219999313354|1|2024-10-28|15/09/2024|0.28|0.27|27160000|27620000|21.799999237061|1
2024-11-23 17:43:03|02732|987082|VRS|786.88M|786880000|26.99|423059|0|24|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1
2024-11-23 17:43:13|02733|20985|CVI|1.88B|1880000000|18.74|1470917|-41.29|46|2025-02-25|15/12/2024||-0.1609||1950000000|18.739999771118|1|2024-10-28|15/09/2024|-0.5|-0.08|1830000000|1920000000|23.75|1
2024-11-23 17:43:26|02734|15421|ANIK|248.54M|248540000|16.97|83309|-17.54|46|2025-02-20|15/12/2024||0.23||45720000|16.969999313354|1|2024-10-31|15/09/2024|-0.25|0.09|38800000|42080000|24.680000305176|1
2024-11-23 17:43:36|02735|20314|CLDT|450.43M|450430000|9.21|368464|-6.5|46|2025-03-04|15/12/2024||-0.14||74030000|9.210000038147|1|2024-11-07|15/09/2024|0.05|0.03|87180000|88380000|8.4099998474121|1
2024-11-23 17:43:45|02736|1050148|ECVT|954.22M|954220000|8.19|946961|-15.22|32|2025-02-20|15/12/2024||0.2395||192600000|8.1899995803833|1|2024-10-31|15/09/2024|0.14|0.17|179200000|185990000|6.3699998855591|1
2024-11-23 17:43:55|02737|17390|TRST|713.27M|713270000|37.52|80702|37.29|45|2025-01-27|15/12/2024||0.64||43880000|37.520000457764|1|2024-10-21|15/09/2024|0.68|0.57|43580000|42290000|33.799999237061|1
2024-11-23 17:44:07|02738|15529|BBSI|1.11B|1110000000|42.76|126948|58.56|46|2025-02-26|15/12/2024||0.65||291860000|42.759998321533|1|2024-11-06|15/09/2024|0.74|0.69|294280000|286370000|37.419998168945|1
2024-11-23 17:44:17|02739|1165971|PTVE|2.37B|2370000000|13.2|326946|16.61|22|2025-02-19|15/12/2024||0.3576||1280000000|13.199999809265|1|2024-11-12|15/09/2024|0.36|0.3496|1330000000|1370000000|12|1
2024-11-23 17:44:29|02740|20841|SXC|1.07B|1070000000.0000001|12.72|1064535|40.71|46|2025-01-30|15/12/2024||0.205||380950000|12.720000267029|1|2024-10-31|15/09/2024|0.36|0.22|490100000|412700000|8.6199998855591|1
2024-11-23 17:44:37|02741|1141593|FULC|175.3M|175300000|3.25|1653673|-28.57|27|2025-02-27|15/12/2024||-0.2988||0.00|3.25|1|2024-11-13|15/09/2024|-0.35|-0.4|||3.6400001049042|1
2024-11-23 17:44:48|02742|15952|DXPE|1.12B|1120000000|71.33|104040|129.36|46|2025-03-06|15/12/2024||0.86||431000000|71.330001831055|1|2024-11-04|15/09/2024|1.43|0.95|472940000|443000000|50.349998474121|1
2024-11-23 17:44:58|02743|41234|RMAX|249.68M|249680000|13.23|249920|44.75|46|2025-02-20|15/12/2024||0.2922||75060000|13.229999542236|1|2024-10-31|15/09/2024|0.38|0.36|78500000|78130000|12.300000190735|1
2024-11-23 17:45:08|02744|942647|SCU|790.33M|790330000|12.72|386055|0|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
2024-11-23 17:45:17|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
2024-11-23 17:45:28|02746|17521|VSEC|2.39B|2390000000|116.98|185914|87.53|42|2025-02-27|15/12/2024||0.745||280810000|116.98000335693|1|2024-11-06|15/09/2024|0.71|0.688|273610000|268440000|106.30999755859|1
2024-11-23 17:45:35|02747|1165433|AEVA|913.30M|913300000|4.25|279112|67.92|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
2024-11-23 17:45:45|02748|980196|MSBI|586.19M|586190000|27.39|83969|18.78|35|2025-01-23|15/12/2024||0.6745||73560000|27.389999389648|1|2024-10-24|15/09/2024|0.74|0.64|74290000|73070000|23.200000762939|1
2024-11-23 17:45:55|02749|16063|FCBC|856.38M|856380000|46.82|35603|40.26|44|2025-01-28|15/12/2024||0.6676||41200000|46.819999694824|1|2024-10-22|15/09/2024|0.68|0.7|42050000|41000000|42.740001678467|1
2024-11-23 17:46:06|02750|17022|RBCAA|1.51B|1510000000|77.62|17553|64.45|45|2025-01-24|15/12/2024||1||83900000|77.620002746582|1|2024-10-18|15/09/2024|1.37|1.21|88100000|82600000|67.75|1
2024-11-23 17:46:20|02751|15794|CPRX|2.56B|2560000000|21.48|943033|54.98|44|2025-03-12|15/12/2024||0.32||133680000|21.479999542236|1|2024-11-06|15/09/2024|0.57|0.3|128700000|123410000|21.959999084473|1
2024-11-23 17:46:31|02752|24333|TPC|1.5B|1500000000|28.52|424113|250.37|46|2025-02-26|15/12/2024||0.267||1150000000|28.520000457764|1|2024-11-06|15/09/2024|-1.92|-1.18|1080000000|1190000000|27.409999847412|1
2024-11-23 17:46:41|02753|955845|SRG|239.14M|239140000|4.25|267286|-52.57|37|2024-11-12|15/09/2024|-0.41||3250000||4.2600002288818|1|2024-08-14|15/06/2024|-1.82||44220000||3.7999999523163|1
2024-11-23 17:46:50|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
2024-11-23 17:47:01|02755|32395|FOSL|62.24M|62240000|1.17|312775|0.86|46|2024-11-07|15/09/2024|-0.51||288000000||1.2999999523163|1|2024-08-08|15/06/2024|-0.47||260000000||1.0900000333786|1
2024-11-23 17:47:12|02756|16576|MBWM|813.39M|813390000|50.39|59809|44.3|45|2025-01-21|15/12/2024||1.13||56560000|50.389999389648|1|2024-10-15|15/09/2024|1.22|1.17|58000000|56910000|43.400001525879|1
2024-11-23 17:47:26|02757|24293|THR|1.08B|1080000000|31.97|147324|2.96|46|2025-01-30|15/12/2024||0.6625||138860000|31.969999313354|1|2024-11-07|15/09/2024|0.38|0.37|114600000|116190000|29.440000534058|1
2024-11-23 17:47:45|02758|1095928|AMTB|1.08B|1080000000|25.69|211665|21.87|30|2025-01-29|15/12/2024||0.356||100830000|25.690000534058|1|2024-10-23|15/09/2024|0.27|0.2|81000000|98930000|20.639999389648|1
2024-11-23 17:47:57|02759|20431|BLX|1.24B|1240000000|33.84|109551|34.82|46|2025-02-26|15/12/2024||1.07||54840000|33.840000152588|1|2024-10-29|15/09/2024|1.44|1.12|77600000|57080000|33.099998474121|1
2024-11-23 17:48:07|02760|16779|NWLI|1.82B|1820000000|499.98|26481|4.49|39|2024-08-07|15/06/2024|||||499.98001098633|1|2024-05-09|15/03/2024|||||490.19000244141|1
2024-11-23 17:48:17|02761|17356|TITN|345.07M|345070000|15.14|225123|-43.08|46|2025-03-27|15/01/2025||-0.41||722440000|15.140000343323|1|2024-11-26|15/10/2024||0.03||675300000|15.140000343323|1
2024-11-23 17:48:25|02762|20323|GNK|720.9M|720900000|16.86|447648|14.69|38|2025-02-19|15/12/2024||0.4169||69840000|16.860000610352|1|2024-11-06|15/09/2024|0.42|0.41|99330000|72030000|16.389999389648|1
2024-11-23 17:48:38|02763|15753|CMTL|94.97M|94970000|3.29|428839|-72.92|47|2025-03-06|15/01/2025||-0.2769||137370000|3.289999961853|1|2024-12-05|15/10/2024||-0.3911||131370000|3.289999961853|1
2024-11-23 17:48:50|02764|20862|DX|1.42B|1420000000|12.39|2043930|8.68|46|2025-01-30|15/12/2024||0.003||20260000|12.390000343323|1|2024-10-21|15/09/2024|0.38|-0.1|894000|9690000|12.630000114441|1
2024-11-23 17:49:00|02765|942325|VVX|1.88B|1880000000|60.69|201410|40.81|42|2025-02-27|15/12/2024||1.33||1100000000|60.689998626709|1|2024-11-04|15/09/2024|1.29|1.05|1080000000|1070000000|61.459999084473|1
2024-11-23 17:49:11|02766|17038|RGP|281.49M|281490000|8.41|383675|-39.97|46|2025-01-01|15/11/2024||0.005||137020000|8.4099998474121|1|2024-10-01|15/08/2024|0.00|0.0091|136940000|137820000|9.6999998092651|1
2024-11-23 17:49:21|02767|52321|AMTX|200.43M|200430000|4.03|661657|-14.35|38|2025-03-06|15/12/2024||-0.3819||87830000|4.0300002098083|1|2024-11-12|15/09/2024|-0.38|-0.42|81440000|75760000|3.5899999141693|1
2024-11-23 17:49:31|02768|17341|THFF|588.41M|588410000|49.83|45949|32.74|44|2025-02-04|15/12/2024||1.28||59390000|49.830001831055|1|2024-10-22|15/09/2024|0.74|1.22|58390000|58660000|42.529998779297|1
2024-11-23 17:49:39|02769|955849|RBNC|592.31M|592310000|35.5|515902|0|23|2022-07-27|15/06/2022||0.68||32970000|35.5|1|2022-04-27|15/03/2022||0.7||32710000|35.5|1
2024-11-23 17:49:48|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
2024-11-23 17:49:59|02771|20205|HLX|1.73B|1730000000|11.36|1978209|23.75|46|2025-02-24|15/12/2024||0.0885||315050000|11.359999656677|1|2024-10-23|15/09/2024|0.19|0.18|342420000|360250000|9.710000038147|1
2024-11-23 17:50:09|02772|15763|CNSL|548.51M|548510000|4.63|344852|9.72|46|2025-02-20|15/12/2024||-0.476||265840000|4.6300001144409|1|2024-11-05|15/09/2024|-0.33|-0.35|271100000|270190000|4.6399998664856|1
2024-11-23 17:50:23|02773|17434|UEIC|147.61M|147610000|11.33|89627|51.47|46|2025-02-13|15/12/2024||0.1505||99840000|11.329999923706|1|2024-11-07|15/09/2024|-0.2|0.12|102100000|102710000|8.4300003051758|1
2024-11-23 17:50:30|02774|1163488|ITOS|303.96M|303960000|8.32|692311|-14.23|22|2025-03-19|15/12/2024||-1.05||0.00|8.3199996948242|1|2024-11-12|15/09/2024|-1.05|-1.17||800000|9.3800001144409|1
2024-11-23 17:50:41|02775|942324|LEU|1.42B|1420000000|86.85|1090456|71.23|42|2025-03-27|15/12/2024||1.33||111670000|86.849998474121|1|2024-10-28|15/09/2024|-0.3|0.22|57700000|56070000|85.98999786377|1
2024-11-23 17:50:48|02776|1168785|VIEWQ|325.36K|325360|0.08|136207|-95.65|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
2024-11-23 17:51:01|02777|20936|MOV|436.03M|436030000|19.6|309859|-31.4|46|2025-03-27|15/01/2025||0.60||179600000|19.60000038147|1|2024-11-26|15/10/2024||0.80||209100000|19.60000038147|1
2024-11-23 17:51:19|02778|20678|BZH|1.04B|1040000000|34.13|333238|29.82|46|2025-01-30|15/12/2024||0.425||454020000|34.130001068115|1|2024-11-13|15/09/2024|1.69|1.35|783800000|775420000|32.060001373291|1
2024-11-23 17:51:30|02779|20569|FBRT|1.06B|1060000000|13.01|307139|0|46|2025-02-19|15/12/2024||0.396||50560000|13.010000228882|1|2024-11-04|15/09/2024|-0.1|0.34|49670000|53500000|12.979999542236|1
2024-11-23 17:51:42|02780|15451|AROW|559.92M|559920000|33.45|37999|37.94|40|2025-02-04|15/12/2024||0.55||36800000|33.450000762939|1|2024-10-31|15/09/2024|0.53|0.61|36570000|36100000|29.340000152588|1
2024-11-23 17:51:52|02781|21062|DCO|979.57M|979570000|66.28|71552|33.58|46|2025-02-20|15/12/2024||0.8952||201730000|66.279998779297|1|2024-11-07|15/09/2024|0.67|0.61|201400000|194100000|65.650001525879|1
2024-11-23 17:52:05|02782|20444|ETD|761.12M|761120000|29.93|295113|10.68|46|2025-01-23|15/12/2024||0.62||162600000|29.930000305176|1|2024-10-30|15/09/2024|0.58|0.56|154340000|157650000|29.489999771118|1
2024-11-23 17:52:19|02783|16875|CNXN|1.91B|1910000000|72.74|86981|19.97|46|2025-02-06|15/12/2024||1.02||746580000|72.73999786377|1|2024-10-30|15/09/2024|0.97|1.04|724700000|731780000|69.220001220703|1
2024-11-23 17:52:27|02784|1073417|||||||32|2025-01-22|15/12/2024||0.4926||75130000|28.379999160767|1|2024-10-24|15/09/2024|0.65|0.57|66880000|65330000|25.340000152588|1
2024-11-23 17:52:36|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
2024-11-23 17:52:47|02786|16099|FISI|431.73M|431730000|27.9|37403|55.78|45|2025-01-30|15/12/2024||0.725||51460000|27.89999961853|1|2024-10-24|15/09/2024|0.84|0.76|50120000|51440000|25.610000610352|1
2024-11-23 17:52:57|02787|954881|LILA|1.39B|1390000000|7.11|298303|4.1|39|2025-02-19|15/12/2024||0.0853||1160000000|7.1100001335144|1|2024-11-06|15/09/2024|-2.22|-2.22|1090000000|1130000000|10|1
2024-11-23 17:53:09|02788|20238|LL|5.87K|5870|0.844|751229|-73.95|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
2024-11-23 17:53:20|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
2024-11-23 17:53:30|02790|16240|HAYN|774.51M|774510000|60.99|163406|25.7|46|2025-01-30|15/12/2024||0.6633||146170000|60.990001678467|1|2024-11-25|15/09/2024||0.6425||151040000|60.990001678467|1
2024-11-23 17:53:39|02791|1050737|RYTM|3.68B|3680000000|59.94|488702|78.77|32|2025-03-04|15/12/2024||-0.7918||36130000|59.939998626709|1|2024-11-05|15/09/2024|-0.73|-0.8|33250000|32420000|52.990001678467|1
2024-11-23 17:53:46|02792|1163484|ANNX|547.89M|547890000|5.14|1324976|104.78|24|2025-03-20|15/12/2024||-0.2705||0.00|5.1399998664856|1|2024-11-14|15/09/2024|-0.25|-0.2582|0.00|0.00|6.5500001907349|1
2024-11-23 17:53:54|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
2024-11-23 17:54:06|02794|15403|AMSC|1.35B|1350000000|34.22|1266074|281.07|40|2025-01-29|15/12/2024||0.07||56030000|34.220001220703|1|2024-10-30|15/09/2024|0.27|0.04|54470000|51330000|24.079999923706|1
2024-11-23 17:54:20|02795|15555|BGFV|37.62M|37620000|1.71|232393|-69.57|46|2025-03-04|15/12/2024||-0.19||210280000|1.710000038147|1|2024-10-29|15/09/2024|-1.36|0.16|220590000|240970000|1.9500000476837|1
2024-11-23 17:54:29|02796|20414|OLP|615.52M|615520000|28.78|48328|45.87|38|2025-03-06|15/12/2024||0.14||22880000|28.780000686646|1|2024-11-05|15/09/2024|0.23|0.14|22210000|21830000|26.819999694824|1
2024-11-23 17:54:40|02797|15795|TBRG|236.92M|236920000|16.54|52891|50.36|46|2025-02-18|15/12/2024||-0.0288||84120000|16.540000915527|1|2024-11-07|15/09/2024|-0.21|-0.09|83800000|82870000|13.010000228882|1
2024-11-23 17:54:51|02798|29677|TDW|2.8B|2800000000|53.52|1067722|-5.89|46|2025-02-27|15/12/2024||0.9375||342500000|53.520000457764|1|2024-11-07|15/09/2024|0.87|1.07|340400000|344620000|65.180000305176|1
2024-11-23 17:55:02|02799|20379|REX|798.43M|798430000|45.45|115884|22.87|39|2025-03-20|15/01/2025||0.6084||159000000|45.450000762939|1|2024-12-03|15/10/2024||0.7175||159000000|45.450000762939|1
2024-11-23 17:55:11|02800|1152340|ALRS|560.23M|560230000|22.11|80114|19.64|27|2025-01-22|15/12/2024||0.366||60520000|22.110000610352|1|2024-10-29|15/09/2024|0.26|0.44|50910000|52240000|23.889999389648|1
2024-11-23 17:55:25|02801|16110|FMNB|593.13M|593130000|15.78|85167|26.65|40|2025-01-23|15/12/2024||0.345||44000000|15.779999732971|1|2024-10-23|15/09/2024|0.23|0.34|44220000|44000000|14.920000076294|1
2024-11-23 17:55:34|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
2024-11-23 17:55:45|02803|24290|TR|2.35B|2350000000|33.25|234309|-0.47|37|2025-02-18|15/12/2024|||||33.25|1|2024-10-23|15/09/2024|||||29.809999465942|1
2024-11-23 17:55:56|02804|20760|IPI|341.84M|341840000|27.8|70800|44.27|46|2025-03-10|15/12/2024||0.097||52360000|27.799999237061|1|2024-11-04|15/09/2024|-0.02|-0.12|57550000|43060000|25.370000839233|1
2024-11-23 17:56:05|02805|31044|HTBI|654.04M|654040000|37.68|46512|66.58|42|2025-01-23|15/12/2024||0.7573||49720000|37.680000305176|1|2024-10-24|15/09/2024|0.76|0.7725|50360000|49790000|33.569999694824|1
2024-11-23 17:56:22|02806|41263|HY|993.19M|993190000|56.79|74956|20.83|46|2025-03-04|15/12/2024||1.22||1090000000|56.790000915527|1|2024-11-05|15/09/2024|0.97|1.97|1020000000|1040000000|62.680000305176|1
2024-11-23 17:56:33|02807|20508|OPY|629.8M|629800000|60.96|29455|52.48|40|2025-01-24|15/12/2024|||||60.959999084473|1|2024-10-25|15/09/2024|2.16||373350000||48.5|1
2024-11-23 17:56:41|02808|1152813|OPRT|113.67M|113670000|3.16|126425|45.96|27|2025-03-18|15/12/2024||0.1434||249480000|3.1600000858307|1|2024-11-12|15/09/2024|0.02|-0.02|250000000|247990000|3.2000000476837|1
2024-11-23 17:56:53|02809|21200|EBF|545.04M|545040000|20.96|182581|9.43|38|2024-12-16|15/11/2024||0.42||101630000|20.959999084473|1|2024-09-23|15/08/2024|0.4|0.42|99040000|104580000|21.475563049316|1
2024-11-23 17:57:04|02810|16319|IBCP|804.42M|804420000|38.5|101829|79.07|44|2025-01-23|15/12/2024||0.764||55250000|38.5|1|2024-10-24|15/09/2024|0.65|0.76|51360000|54860000|33.229999542236|1
2024-11-23 17:57:16|02811|16169|GERN|2.46B|2460000000|4.07|8545524|108.72|46|2025-03-06|15/12/2024||-0.035||60030000|4.0700001716614|1|2024-11-07|15/09/2024|-0.04|-0.08|28270000|18920000|4.2699999809265|1
2024-11-23 17:57:29|02812|16653|MOFG|700.11M|700110000|33.7|82186|57.7|46|2025-01-23|15/12/2024||0.686||57240000|33.700000762939|1|2024-10-24|15/09/2024|0.58|0.56|48630000|49040000|29.219999313354|1
2024-11-23 17:57:40|02813|20228|EVC|224.97M|224970000|2.5|245380|-39.47|46|2025-03-06|15/12/2024||0.14||176200000|2.5|1|2024-11-06|15/09/2024|-0.13|0.02|97160000|146500000|2.460000038147|1
2024-11-23 17:57:51|02814|961630|EQBK|750.41M|750410000|49.08|41073|87.11|36|2025-01-22|15/12/2024||0.934||55760000|49.080001831055|1|2024-10-15|15/09/2024|1.31|1|55350000|56170000|42.090000152588|1
2024-11-23 17:57:59|02815|1141597|AMK|2.64B|2640000000|35.24|505206|38.9|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
2024-11-23 17:58:12|02816|29706|USM|5.59B|5590000000|64.99|165799|47.91|46|2025-02-13|15/12/2024||-0.01||961140000|64.98999786377|1|2024-11-01|15/09/2024|-0.92|0.12|922000000|940400000|61.700000762939|1
2024-11-23 17:58:22|02817|989654|CSTR|418.35M|418350000|20.1|104952|24.3|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
2024-11-23 17:58:33|02818|16102|FLIC|325.08M|325080000|14.42|120473|26.94|46|2025-01-23|15/12/2024||0.24||22630000|14.420000076294|1|2024-10-24|15/09/2024|0.25|0.19|22060000|21380000|13.060000419617|1
2024-11-23 17:58:47|02819|24385|FSP|200.92M|200920000|1.94|425284|-18.14|46|2025-02-18|15/12/2024||-0.07||30830000|1.9400000572205|1|2024-10-29|15/09/2024|-0.15|-0.05|29680000|30770000|1.7999999523163|1
2024-11-23 17:58:57|02820|1097534|BFC|1.07B|1070000000.0000001|106.79|18742|28.21|32|2025-01-21|15/12/2024||1.49||39250000|106.79000091553|1|2024-10-15|15/09/2024|1.65|1.54|40800000|39600000|89.5|1
2024-11-23 17:59:04|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
2024-11-23 17:59:15|02822|1131006|FREE|211.57M|211570000|4.87|310717|39.94|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
2024-11-23 17:59:28|02823|15430|APEI|351.94M|351940000|19.87|130144|197.9|46|2025-03-18|15/12/2024||0.69||161550000|19.870000839233|1|2024-11-12|15/09/2024|0.02|0.14|153100000|153650000|17.760000228882|1
2024-11-23 17:59:39|02824|103918|RYAM|585.99M|585990000|8.89|565964|187.7|42|2025-03-04|15/12/2024||-0.18||417330000|8.8900003433228|1|2024-11-05|15/09/2024|-0.49|-0.17|401000000|410300000|8.1300001144409|1
2024-11-23 17:59:49|02825|15489|ATNI|300.75M|300750000|20.28|75863|-34.64|46|2025-02-19|15/12/2024||-0.1603||181730000|20.280000686646|1|2024-10-29|15/09/2024|-2.26|-0.16|178500000|185310000|31.629999160767|1
2024-11-23 18:00:01|02826|30667|BHB|549.18M|549180000|35.97|34844|36.66|37|2025-01-23|15/12/2024||0.685||39520000|35.970001220703|1|2024-10-23|15/09/2024|0.8|0.755|38610000|39160000|30.489999771118|1
2024-11-23 18:00:14|02827|1010658|NESR|839.59M|839590000|8.8|144558|58.69|32|2025-03-04|15/12/2024||0.2346||328230000|8.8000001907349|1|2024-11-19|15/09/2024|0.31|0.23|336210000||8.5100002288818|1
2024-11-23 18:00:24|02828|1052915|MBIN|1.88B|1880000000|41.09|173791|21.86|32|2025-02-03|15/12/2024||1.35||157750000|41.090000152588|1|2024-10-28|15/09/2024|1.17|1.42|149560000|159700000|42.959999084473|1
2024-11-23 18:00:31|02829|1096115|||||||30|2025-03-06|15/12/2024||-0.18||0.00|0.02500000037253|1|2024-11-25|15/09/2024||-0.185||0.00|0.02500000037253|1
2024-11-23 18:00:41|02830|1056239|MVBF|288.57M|288570000|22.3|26833|11.56|32|2025-02-13|15/12/2024||0.3333||34670000|22.299999237061|1|2024-10-30|15/09/2024|0.16|0.33|33240000|35980000|20.489999771118|1
2024-11-23 18:00:48|02831|1166009|DYN|3.02B|3020000000|29.69|1277695|182.22|21|2025-02-27|15/12/2024||-0.9159||0.00|29.690000534058|1|2024-11-12|15/09/2024|-0.96|-0.71|||28.129999160767|1
2024-11-23 18:01:00|02832|15394|AMNB|497.64M|497640000|47.76|20143|13.88|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
2024-11-23 18:01:11|02833|48378|CPS|249.85M|249850000|14.42|129882|-23.26|45|2025-02-13|15/12/2024||0.02||692200000|14.420000076294|1|2024-10-31|15/09/2024|-0.68|-0.41|685400000|679000000|13.609999656677|1
2024-11-23 18:01:21|02834|17436|UFCS|757.48M|757480000|29.89|121706|44.54|46|2025-02-12|15/12/2024||0.6129||294800000|29.889999389648|1|2024-11-05|15/09/2024|0.81|0.3294|300190000|288600000|19.420000076294|1
2024-11-23 18:01:30|02835|1166231|ATHA|24.83M|24830000|0.642|5150001|-57.2|21|2025-03-20|15/12/2024||-0.4533||0.00|0.64200001955032|1|2024-11-08|15/09/2024|-0.75|-0.7|||0.75|1
2024-11-23 18:01:41|02836|8233|HOV|1.1B|1100000000|181.74|72545|98.08|45|2024-12-05|15/10/2024|||||181.74000549316|1|2024-08-22|15/07/2024|9.75||722700000||207.60000610352|1
2024-11-23 18:01:53|02837|15675|CCNE|585.34M|585340000|28.13|49503|35.83|43|2025-01-28|15/12/2024||0.58||56800000|28.129999160767|1|2024-10-21|15/09/2024|0.61|0.565|59110000|56100000|24.719999313354|1
2024-11-23 18:02:04|02838|21078|MCS|693.55M|693550000|22.03|346667|51.62|46|2025-02-27|15/12/2024||0.06||175740000|22.030000686646|1|2024-10-31|15/09/2024|0.73|0.44|232660000|211360000|17.170000076294|1
2024-11-23 18:02:35|02839|17193|SMBC|748.69M|748690000|66.39|34247|49.56|38|2025-01-27|15/12/2024||1.22||43950000|66.389999389648|1|2024-10-28|15/09/2024|1.1|1.11|43840000|42680000|57.159999847412|1
2024-11-23 18:02:46|02840|24419|ALT|617.36M|617360000|8.68|2721800|238.67|44|2025-03-27|15/12/2024||-0.3445||714|8.6800003051758|1|2024-11-12|15/09/2024|-0.32|-0.36|5000|833000000|7.3499999046326|1
2024-11-23 18:02:55|02841|15885|CZNC|319.38M|319380000|20.72|22606|6.75|35|2025-01-16|15/12/2024||0.46||27190000|20.719999313354|1|2024-10-18|15/09/2024|0.41|0.45|27290000|26950000|20.079999923706|1
2024-11-23 18:03:04|02842|24294|VPG|292.44M|292440000|22.09|81399|-27.07|46|2025-02-12|15/12/2024||0.21||74180000|22.090000152588|1|2024-11-05|15/09/2024|0.19|0.2|75700000|73940000|23.610000610352|1
2024-11-23 18:03:21|02843|20269|NPK|558.58M|558580000|78.67|36208|1.46|42|2025-02-14|15/12/2024|||||78.669998168945|1|2024-11-18|15/09/2024|||||76.050003051758|1
2024-11-23 18:03:31|02844|951005|VKTX|5.86B|5860000000|52.59|4098975|354.93|37|2025-02-05|15/12/2024||-0.283||0.00|52.590000152588|1|2024-10-23|15/09/2024|-0.22|-0.24|0.00||62.029998779297|1
2024-11-23 18:03:41|02845|958117|BNED|270.99M|270990000|10.34|279682|-91.59|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
2024-11-23 18:03:52|02846|24384|UVE|647.19M|647190000|22.88|205766|39.51|43|2025-02-20|15/12/2024||0.09||449920000|22.879999160767|1|2024-10-24|15/09/2024|-0.73|-0.69|574400000|553270000|19.629999160767|1
2024-11-23 18:04:06|02847|15917|DJCO|795.44M|795440000|577.48|14175|77.76|32|2025-02-14|15/12/2024|||||577.47998046875|1|2024-12-16|15/09/2024|||||577.47998046875|1
2024-11-23 18:04:18|02848|24421|WSR|746.02M|746020000|14.73|279409|33.06|46|2025-02-26|15/12/2024||0.1975||38420000|14.729999542236|1|2024-10-30|15/09/2024|0.15|0.195|38110000|33940000|14.159999847412|1
2024-11-23 18:04:28|02849|101926|TRUE|367.83M|367830000|4.23|300539|59.62|42|2025-02-19|15/12/2024||-0.05||47330000|4.2300000190735|1|2024-11-06|15/09/2024|-0.06|-0.04|46500000|44800000|4|1
2024-11-23 18:04:39|02850|15779|CONNQ|24|24|0.0001|45651|-100|45|2024-12-03|15/10/2024||-0.32||441560000|9.999999747E-5|1|2024-09-03|15/07/2024||-0.38||467610000|0.01109999977052|1
2024-11-23 18:04:54|02851|16837|OSBC|839.21M|839210000|18.71|302213|29.03|42|2025-01-22|15/12/2024||0.475||70580000|18.709999084473|1|2024-10-16|15/09/2024|0.51|0.47|71160000|70820000|15.800000190735|1
2024-11-23 18:05:04|02852|52891|CARE|430.29M|430290000|18.65|70692|46.46|31|2025-01-23|15/12/2024||0.2267||35150000|18.64999961853|1|2024-10-24|15/09/2024|0.23|0.2262|34220000|35050000|18.590000152588|1
2024-11-23 18:05:17|02853|16443|KBAL|447.94M|447940000|12.3|477850|0|41|2023-11-06|15/09/2023||0.255||194600000|12.300000190735|1|2023-08-02|15/06/2023||0.32||191430000|12.300000190735|1
2024-11-23 18:05:27|02854|15987|EGLE|856.16M|856160000|62.58|175483|45.98|38|2024-08-01|15/06/2024||-0.2388||69260000|62.639999389648|1|2024-05-02|15/03/2024||0.5687||77920000|62.639999389648|1
2024-11-23 18:05:38|02855|24339|WTI|290.29M|290290000|1.97|1852139|-43.23|46|2025-03-11|15/12/2024||-0.2||133750000|1.9700000286102|1|2024-11-07|15/09/2024|-0.17|-0.2|121370000|123700000|2.420000076294|1
2024-11-23 18:06:45|02856|16890|ALTO|108.84M|108840000|1.42|737063|-40.08|6|2025-03-06|15/12/2024||0.055||268620000|1.4199999570847|1|2024-11-06|15/09/2024|-0.04|0.04|251800000|267570000|1.9299999475479|1
2024-11-23 18:06:52|02857|50840|TOON|30.68M|30680000|0.7771|113677|-34.14|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
2024-11-23 18:06:59|02858|17099|RUSHB|4.67B|4670000000|55.59|16877|28.41|46|2025-02-12|15/12/2024||0.765||1750000000|55.590000152588|1|2024-10-29|15/09/2024|0.97|0.825|1900000000|1840000000|47.069999694824|1
2024-11-23 18:07:10|02859|6385|RBBN|684M|684000000|3.9|283408|88.41|46|2025-02-12|15/12/2024||0.14||250200000|3.9000000953674|1|2024-10-23|15/09/2024|0.05|0.06|210000000|212160000|3.420000076294|1
2024-11-23 18:07:22|02860|16865|FRPH|618.11M|618110000|32.48|23562|11.33|43|2024-11-06|15/09/2024|||||30.180000305176|1|2024-08-07|15/06/2024|0.11||10470000||28.290000915527|1
2024-11-23 18:07:35|02861|100234|LE|478.18M|478180000|15.33|120087|124.12|43|2025-03-12|15/01/2025||0.5775||483560000|15.329999923706|1|2024-12-05|15/10/2024||0.0425||317150000|15.329999923706|1
2024-11-23 18:07:46|02862|15670|CCBG|662.87M|662870000|39.12|29975|44.62|46|2025-01-28|15/12/2024||0.7233||59300000|39.119998931885|1|2024-10-22|15/09/2024|0.78|0.77|59720000|58500000|34.319999694824|1
2024-11-23 18:07:57|02863|17221|FRST|312.25M|312250000|12.63|61419|26.93|43|2025-01-23|15/12/2024||0.48||38880000|12.630000114441|1|2024-10-24|15/09/2024|0.05|0.43|37310000|37550000|11.960000038147|1
2024-11-23 18:08:07|02864|20321|AUDAQ|785.57K|785570|0.1575|60729|-45.69|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
2024-11-23 18:08:19|02865|24343|TRC|424.34M|424340000|15.82|76911|-4|40|2025-02-27|15/12/2024||0.03||15500000|15.819999694824|1|2024-11-08|15/09/2024|-0.07|0.03|10860000|11100000|16.510000228882|1
2024-11-23 18:08:29|02866|16072|CIVB|360.37M|360370000|22.9|55500|48.89|42|2025-02-06|15/12/2024||0.5167||39540000|22.89999961853|1|2024-10-29|15/09/2024|0.53|0.44|38920000|37810000|18.5|1
2024-11-23 18:08:38|02867|16513|||||||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
2024-11-23 18:08:47|02868|1008646|WTTR|1.51B|1510000000|14.69|819879|100.68|33|2025-02-25|15/12/2024||0.1052||345330000|14.689999580383|1|2024-11-05|15/09/2024|0.15|0.14|371300000|352980000|10.569999694824|1
2024-11-23 18:08:56|02869|15962|EBTC|451.65M|451650000|36.87|21032|39.66|32|2025-01-23|15/12/2024|||||36.869998931885|1|2024-10-23|15/09/2024|0.8||44100000||32.180000305176|1
2024-11-23 18:09:03|02870|962332|SMBK|621.71M|621710000|36.73|58459|72.52|34|2025-01-27|15/12/2024||0.4967||42940000|36.729999542236|1|2024-10-21|15/09/2024|0.54|0.46|44170000|42330000|31.090000152588|1
2024-11-23 18:09:13|02871|41330|TIPT|814.49M|814490000|21.98|71302|19.33|37|2024-10-30|15/09/2024|0.29||494400000||19.700000762939|1|2024-07-31|15/06/2024|0.31||546670000||20|1
2024-11-23 18:09:23|02872|16048|EZPW|686.26M|686260000|12.6|497576|52.17|46|2025-01-29|15/12/2024||0.3767||318100000|12.60000038147|1|2024-11-13|15/09/2024|0.26|0.26|294600000|288510000|11.770000457764|1
2024-11-23 18:09:35|02873|20335|OIS|361M|361000000|5.72|636982|-18.75|46|2025-02-12|15/12/2024||0.075||182130000|5.7199997901917|1|2024-10-30|15/09/2024|0.04|0.06|174350000|192090000|4.1799998283386|1
2024-11-23 18:09:45|02874|15613|BSRR|459.02M|459020000|32.39|36478|75.08|46|2025-01-28|15/12/2024||0.704||38490000|32.389999389648|1|2024-10-21|15/09/2024|0.74|0.73|38580000|38980000|29.75|1
2024-11-23 18:09:56|02875|32536|ANIP|1.11B|1110000000|56.91|313658|10.06|45|2025-02-27|15/12/2024||1.41||170510000|56.909999847412|1|2024-11-08|15/09/2024|1.34|1.08|148300000|143980000|58.380001068115|1
2024-11-23 18:10:05|02876|13954|||||||46|2025-01-22|15/12/2024||0.075||339800000|6.4299998283386|1|2024-10-24|15/09/2024|0.09|0.13|337700000|365330000|6.289999961853|1
2024-11-23 18:10:19|02877|20373|NAT|620.13M|620130000|2.97|2301354|-32.81|46|2025-02-25|15/12/2024||0.085||73180000|2.9700000286102|1|2024-11-29|15/09/2024||0.06||58390000|2.9700000286102|1
2024-11-23 18:10:29|02878|21152|CATO|70.09M|70090000|3.63|94859|-46.46|42|2024-11-21|15/10/2024|||||6.0799999237061|1|2024-08-22|15/07/2024|||||5.039999961853|1
2024-11-23 18:10:37|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|0|33|2023-11-09|15/09/2023||-0.8971||333330|40.389999389648|1|2023-08-21|15/06/2023||-0.8995||568000|40.389999389648|1
2024-11-23 18:10:47|02880|48368|TCS|13.7M|13700000|3.97|134609|-85.69|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
2024-11-23 18:10:55|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
2024-11-23 18:11:07|02882|15861|CVLG|761.39M|761390000|57.77|54435|33.91|45|2025-01-22|15/12/2024||1.06||292160000|57.770000457764|1|2024-10-23|15/09/2024|1.09|1.08|287890000|302280000|52.549999237061|1
2024-11-23 18:11:21|02883|13987|MPAA|133.6M|133600000|6.73|70677|-31.88|44|2025-02-06|15/12/2024||0.02||178700000|6.7300000190735|1|2024-11-12|15/09/2024|0.15|0.18|208180000|204500000|5.9099998474121|1
2024-11-23 18:11:29|02884|52751|BVH|1.28B|1280000000|75|248766|1.35|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2024-11-23 18:11:36|02885|17149|SENEA|500.08M|500080000|72.98|22197|53.32|32|2025-02-05|15/12/2024|||||72.980003356934|1|2024-11-06|15/09/2024|||||64.209999084473|1
2024-11-23 18:11:46|02886|40068|INBK|363.36M|363360000|41.92|34762|120.52|39|2025-01-22|15/12/2024||0.9168||36180000|41.919998168945|1|2024-10-23|15/09/2024|0.8|0.82|33790000|34750000|36.740001678467|1
2024-11-23 18:11:52|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
2024-11-23 18:12:02|02888|101910|PFIS|564.6M|564600000|56.49|19158|31.99|32|2025-01-23|15/12/2024||1.29||42250000|56.490001678467|1|2024-11-06|15/09/2024|1.64|1.08|44970000|37000000|48.400001525879|1
2024-11-23 18:12:13|02889|1156858|PASG|31.19M|31190000|0.505|248834|-17.62|21|2025-02-27|15/12/2024||-0.2076||0.00|0.50499999523163|1|2024-11-13|15/09/2024|-0.31|-0.23||1670000|0.66799998283386|1
2024-11-23 18:12:24|02890|24358|UFI|101.38M|101380000|5.55|53416|-14.48|46|2025-01-29|15/12/2024||-0.11||152340000|5.5500001907349|1|2024-10-30|15/09/2024|-0.42|-0.11|147370000|149760000|6.8400001525879|1
2024-11-23 18:12:33|02891|16114|FNLC|326.75M|326750000|29.3|15989|17.77|38|2025-01-22|15/12/2024|||||29.299999237061|1|2024-10-23|15/09/2024|0.68||20520000||26.069999694824|1
2024-11-23 18:12:39|02892|21057|CIA|249.53M|249530000|5|119041|45.35|36|2025-03-12|15/12/2024||0.1||66380000|5|1|2024-11-08|15/09/2024|0.05|0.08|61730000|62510000|5.0199999809265|1
2024-11-23 18:12:51|02893|15513|AXTI|85.69M|85690000|1.97|324675|-0.51|46|2025-02-19|15/12/2024||-0.0233||27600000|1.9700000286102|1|2024-10-31|15/09/2024|-0.05|-0.06|23600000|25980000|2.7599999904633|1
2024-11-23 18:13:02|02894|29688|TLYS|117.89M|117890000|3.91|59515|-53.56|44|2025-03-13|15/01/2025||-0.07||170920000|3.9100000858307|1|2024-12-05|15/10/2024||-0.265||143900000|3.9100000858307|1
2024-11-23 18:13:12|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
2024-11-23 18:13:22|02896|16241|HBCP|404.93M|404930000|50.14|18497|37.56|43|2025-01-28|15/12/2024||1.11||33550000|50.139999389648|1|2024-10-17|15/09/2024|1.21|0.99|34070000|33200000|44.430000305176|1
2024-11-23 18:13:30|02897|1010528|GNTY|450.28M|450280000|37.8|16428|29.1|33|2025-01-21|15/12/2024||0.5867||29470000|37.799999237061|1|2024-10-21|15/09/2024|0.65|0.6|29350000|29300000|34.740001678467|1
2024-11-23 18:13:40|02898|949584|FPI|599.97M|599970000|12.55|335439|2.62|40|2025-03-12|15/12/2024||0.375||17490000|12.550000190735|1|2024-10-30|15/09/2024|0.02|-0.04|9750000|10300000|11|1
2024-11-23 18:13:47|02899|1165658|AOUT|125.65M|125650000|9.79|33208|16.13|20|2025-03-06|15/01/2025||0.105||56780000|9.789999961853|1|2024-12-05|15/10/2024||0.225||56680000|9.789999961853|1
2024-11-23 18:13:56|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
2024-11-23 18:14:06|02901|24326|TNK|1.43B|1430000000|41.73|329892|-17.26|45|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
2024-11-23 18:14:16|02902|1168392|BRBS|299.78M|299780000|3.55|489913|21.99|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
2024-11-23 18:14:25|02903|15456|ARTNA|353.9M|353900000|34.33|29465|-19.39|41|2025-03-12|15/12/2024||0.36||25000000|34.330001831055|1|2024-11-04|15/09/2024|0.66|0.61|29140000|29000000|33.180000305176|1
2024-11-23 18:14:35|02904|24394|CTO|593.83M|593830000|19.81|524069|19.19|35|2025-02-20|15/12/2024||-0.03||33390000|19.809999465942|1|2024-10-24|15/09/2024|0.17|-0.04|31810000|30100000|19.549999237061|1
2024-11-23 18:14:43|02905|15495|ATRO|606.83M|606830000|17.22|162129|11.89|46|2025-02-26|15/12/2024||0.26||199030000|17.219999313354|1|2024-11-06|15/09/2024|0.35|0.18|203690000|198610000|18.579999923706|1
2024-11-23 18:14:51|02906|1169506|BOLT|22.14M|22140000|0.579|137488|-35.6|21|2025-03-26|15/12/2024||-0.3625||1080000|0.5789999961853|1|2024-11-13|15/09/2024|-0.4|-0.34|1140000|1250000|0.64179998636246|1
2024-11-23 18:15:00|02907|20652|NR|685.06M|685060000|7.92|663876|10|46|2025-02-06|15/12/2024||0.0833||60090000|7.9200000762939|1|2024-11-07|15/09/2024|0.17|0.07|44200000|54830000|7.6100001335144|1
2024-11-23 18:15:08|02908|995704|JNCE|98.96M|98960000|1.88|3161967|0|28|2023-08-09|15/06/2023||-0.09||0.00|1.8799999952316|1|2023-05-10|15/03/2023||-0.68||0.00|1.8799999952316|1
2024-11-23 18:15:23|02909|17198|SMMF|377.45M|377450000|25.7|28581|11.69|32|2024-07-25|15/06/2024||0.96||44600000|25.700000762939|1|2024-04-25|15/03/2024|1.14|1.07|45000000|44700000|27.719999313354|1
2024-11-23 18:15:33|02910|1167138|SQZB|825.75K|825750|0.028|25882|86.67|19|2024-11-25|15/09/2024|||||0.02800000086427|1|2024-08-01|15/06/2024|||||0.04500000178814|1
2024-11-23 18:15:44|02911|945635|AJX|135.81M|135810000|2.99|127114|-35.28|40|2025-02-27|15/12/2024||-0.345||9560000|2.9900000095367|1|2024-10-21|15/09/2024|-0.12|-0.38|410000|7300000|3.25|1
2024-11-23 18:15:54|02912|958240|PVBC|190.53M|190530000|11.39|39958|15.87|32|2025-01-23|15/12/2024||0.05||13500000|11.390000343323|1|2024-10-24|15/09/2024|0.04|0.08|14120000|14000000|10.680000305176|1
2024-11-23 18:16:07|02913|1129489|SPFI|646.74M|646740000|39.46|40230|49.98|27|2025-01-24|15/12/2024||0.675||49410000|39.459999084473|1|2024-10-23|15/09/2024|0.66|0.66|47930000|49230000|34.340000152588|1
2024-11-23 18:16:18|02914|16752|NRIM|486.92M|486920000|88.5|22854|80.21|46|2025-02-03|15/12/2024||1.23||26100000|88.5|1|2024-10-24|15/09/2024|1.57|1.53|30440000|26500000|69.019996643066|1
2024-11-23 18:16:28|02915|976068|SYRE|1.63B|1630000000|27.7|563232|166.6|35|2025-02-27|15/12/2024||-1.05||4200000|27.700000762939|1|2024-11-07|15/09/2024|-1.36|-0.82|0.00||37.479999542236|1
2024-11-23 18:16:38|02916|15330|ACTG|444M|444000000|4.56|284043|21.93|46|2025-03-13|15/12/2024||0.02||29500000|4.5599999427795|1|2024-11-12|15/09/2024|-0.14|0.12|23310000|27300000|4.7300000190735|1
2024-11-23 18:16:46|02917|24438|LCTX|95.16M|95160000|0.504|847130|-49.6|43|2025-03-06|15/12/2024||-0.0367||1660000|0.50400000810623|1|2024-11-14|15/09/2024|-0.02|-0.04|3780000|1030000|0.91299998760223|1
2024-11-23 18:16:56|02918|20494|HT|482.37M|482370000|9.98|636547|0.2|42|2024-02-21|15/12/2023||-0.3279||92700000|9.9899997711182|1|2023-10-24|15/09/2023|-0.11|-0.2253|92000000|90500000|9.9099998474121|1
2024-11-23 18:18:05|02919|31020|||||||46|2025-02-05|15/12/2024||-0.15||121000000|4.1399998664856|1|2024-11-13|15/09/2024|-0.24|-0.17|107600000|119600000|4.25|1
2024-11-23 18:18:16|02920|940762|LOCO|368.25M|368250000|12.3|233213|39.77|42|2025-03-06|15/12/2024||0.135||113240000|12.300000190735|1|2024-10-31|15/09/2024|0.21|0.17|120400000|121180000|12.550000190735|1
2024-11-23 18:18:23|02921|1089602|||||||31|2025-01-23|15/12/2024||0.775||76920000|36.509998321533|1|2024-10-24|15/09/2024|0.9|0.83|81050000|80440000|33.979999542236|1
2024-11-23 18:18:33|02922|1081658|KZR|54.72M|54720000|7.5|96893|-17.76|32|2025-03-13|15/12/2024||-0.3283||1250000|7.5|1|2024-11-13|15/09/2024|-2.78|-0.32||1000000|7.4899997711182|1
2024-11-23 18:18:43|02923|102889|CBAY|3.73B|3730000000|32.48|4086578|81.45|39|2024-05-09|15/03/2024||-0.3096||80000|32.479999542236|1|2024-02-28|15/12/2023|-0.35|-0.31|57000|377780|32.319999694824|1
2024-11-23 18:18:53|02924|16836|ORRF|784.94M|784940000|40.49|94962|72.3|40|2025-01-28|15/12/2024||0.9562||61850000|40.490001678467|1|2024-10-22|15/09/2024|1.11|0.92|64080000|60650000|36.369998931885|1
2024-11-23 18:19:01|02925|31038|HBMD|438.35M|438350000|23.3|1796634|0|26|2022-07-20|15/06/2022||0.26||21200000|23.299999237061|1|2022-04-27|15/03/2022||0.25||20700000|23.299999237061|1
2024-11-23 18:19:21|02926|1008978|PCSB|291.97M|291970000|19.04|59022|0|25|2023-01-26|15/12/2022||0.31||12440000|19.040000915527|1|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000|18.879999160767|1
2024-11-23 18:19:31|02927|20945|SB|445.26M|445260000|4.17|520543|16.16|46|2025-02-17|15/12/2024||0.16||70950000|4.1700000762939|1|2024-11-13|15/09/2024|0.16|0.1667|75920000|71520000|4.3499999046326|1
2024-11-23 18:19:42|02928|16659|MPB|616.01M|616010000|32.43|51544|52.33|32|2025-02-04|15/12/2024||0.7067||45590000|32.430000305176|1|2024-10-23|15/09/2024|0.75|0.7133|45350000|44510000|30.75|1
2024-11-23 18:19:54|02929|30911|RLGT|353.2M|353200000|7.54|124458|20.06|44|2025-02-17|15/12/2024||0.0809||216560000|7.539999961853|1|2024-11-12|15/09/2024|0.07|0.0705|203570000|215020000|7.4499998092651|1
2024-11-23 18:20:03|02930|17140|SCOR|37.12M|37120000|7.59|22811|-42.85|42|2024-02-29|15/12/2023||0.1||102370000|20.170000076294|1|2023-11-06|15/09/2023|-0.02|0.06|91000000|95400000|12.951999664307|1
2024-11-23 18:20:16|02931|16683|MTRX|367.03M|367030000|13.32|177172|34.27|46|2025-02-05|15/12/2024||-0.135||200730000|13.319999694824|1|2024-11-06|15/09/2024|-0.33|-0.32|165570000|182000000|11.270000457764|1
2024-11-23 18:20:25|02932|48365|BHR|230.92M|230920000|3.48|257852|64.15|42|2025-02-26|15/12/2024||-0.33||172890000|3.4800000190735|1|2024-11-06|15/09/2024|-0.02|-0.48|148400000|154670000|2.8199999332428|1
2024-11-23 18:20:35|02933|28172|EMWPF|1.9K|1900|0.0001|12377|-50|41|2024-11-27|15/09/2024|||||9.999999747E-5|1|2024-08-01|15/06/2024|||||0.00159999995958|1
2024-11-23 18:20:42|02934|1129393|RRBI|402.57M|402570000|59.4|10358|16.72|27|2025-02-04|15/12/2024||1.25||27850000|59.400001525879|1|2024-10-30|15/09/2024|1.27|1.19|27880000|27770000|52.720001220703|1
2024-11-23 18:20:54|02935|20707|ONIT|243.06M|243060000|30.89|30905|15.69|46|2025-02-26|15/12/2024||1.56||245950000|30.889999389648|1|2024-11-05|15/09/2024|2.65|1.35|265700000|235520000|30.129999160767|1
2024-11-23 18:21:04|02936|17201|SMSI|13.52M|13520000|0.762|3713846|-86.66|43|2024-08-01|15/06/2024|-0.38|-0.35|5140000|6460000|2.4500000476837|1|2024-05-08|15/03/2024|-0.51|-0.4|5800000|5720000|2.5099999904633|1
2024-11-23 18:21:17|02937|1073373|SURF|65.08M|65080000|1.07|557244|0|28|2023-11-14|15/09/2023||-0.3433||0.00|1.0700000524521|1|2023-08-02|15/06/2023|-0.46|-0.332|0.00|0.00|0.94499999284744|1
2024-11-23 18:21:27|02938|17609|ZEUS|472.13M|472130000|42.41|191189|-21.85|46|2025-02-20|15/12/2024||0.1733||462600000|42.409999847412|1|2024-10-31|15/09/2024|0.11|0.39|469990000|492350000|36.380001068115|1
2024-11-23 18:21:37|02939|1046340|HFFG|186.69M|186690000|3.54|40494|-21.33|28|2025-03-13|15/12/2024||||289500000|3.539999961853|1|2024-11-12|15/09/2024|-0.07||298390000|290070000|3.5|1
2024-11-23 18:21:49|02940|17507|VRA|147.34M|147340000|5.22|398915|-31.68|46|2025-03-12|15/01/2025||0.215||136250000|5.2199997901917|1|2024-12-11|15/10/2024||0.19||114650000|5.2199997901917|1
2024-11-23 18:21:56|02941|31035|||||||33|2025-01-23|15/12/2024||1.04||36350000|46.900001525879|1|2024-10-22|15/09/2024|1.29|1.15|37210000|36300000|42.709999084473|1
2024-11-23 18:22:06|02942|16523|LFCR|269.21M|269210000|7.31|249380|-1.88|46|2025-01-02|15/11/2024||-0.2667||30180000|7.3099999427795|1|2024-10-04|15/08/2024|-0.53|-0.4867|24710000|23190000|4.7049999237061|1
2024-11-23 18:22:19|02943|48416|FRBA|372.44M|372440000|14.8|42597|22.31|40|2025-01-22|15/12/2024||0.3967||33070000|14.800000190735|1|2024-10-23|15/09/2024|0.34|0.4|32570000|32790000|14.859999656677|1
2024-11-23 18:22:28|02944|993273|GTYH|396.33M|396330000|6.3|1008187|0|21|2022-11-10|15/09/2022||-0.07||19320000|6.3000001907349|1|2022-08-12|15/06/2022||-0.07||17230000|6.3000001907349|1
2024-11-23 18:22:37|02945|1089261|MESA|35.96M|35960000|0.87|207838|24.29|36|2025-02-05|15/12/2024||-0.32||126000000|0.87000000476837|1|2024-12-11|15/09/2024||0.1677||154000000|0.87000000476837|1
2024-11-23 18:22:48|02946|20279|AHT|51.12M|51120000|9.26|43853|-58.48|47|2025-02-27|15/12/2024||-0.39||257740000|9.2600002288818|1|2024-11-05|15/09/2024||-0.35||267240000|6.1700000762939|1
2024-11-23 18:22:57|02947|15508|||||||46|2025-01-29|15/12/2024||0.0883||105260000|15.420000076294|1|2024-11-05|15/09/2024|-0.87|-0.08|88400000|95650000|20.120000839233|1
2024-11-23 18:23:09|02948|20460|PKE|301.62M|301620000|15.11|75951|-0.98|45|2025-01-02|15/11/2024|||||15.109999656677|1|2024-10-15|15/08/2024|0.1||16710||13.359999656677|1
2024-11-23 18:23:18|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|0|16|2023-03-13|15/12/2022||-0.2803||84740000|0.14800000190735|1|2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000|0.24549999833107|1
2024-11-23 18:23:40|02950|16577|MCBC|509.24M|509240000|14.82|209758|53.73|43|2024-10-24|15/09/2024||0.3||26700000|14.819999694824|1|2024-08-13|15/06/2024||0.29||26100000|14.819999694824|1
2024-11-23 18:23:54|02951|29685|TK|695.4M|695400000|7.93|813819|9.08|45|2024-10-31|15/09/2024|||||7.4499998092651|1|2024-08-01|15/06/2024|0.36||326140000||8.670000076294|1
2024-11-23 18:24:03|02952|100168|TACO|455.89M|455890000|12.51|450714|0|30|2022-07-28|15/06/2022||0.16||129930000|12.510000228882|1|2022-05-05|15/03/2022||0.06||120110000|12.510000228882|1
2024-11-23 18:24:09|02953|1061436|FTSI|374.83M|374830000|26.49|94756|0|21|2022-05-03|15/03/2022||-0.12||150130000|26.489999771118|1|2022-03-03|15/12/2021||0.11||105700000|26.520000457764|1
2024-11-23 18:24:17|02954|24401|VHC|19.2M|19200000|5.15|8310|-39.13|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||8.6219997406006|1
2024-11-23 18:24:26|02955|16946|POWL|3.48B|3480000000|289.88|443862|247.08|46|2025-02-11|15/12/2024||2.4||226030000|289.88000488281|1|2024-11-19|15/09/2024|3.77|3.55|275000000|286490000|289.01000976562|1
2024-11-23 18:24:33|02956|1073036|||||||29|2024-05-13|15/03/2024||-0.23||500000|27.129999160767|1|2024-03-28|15/12/2023||-0.3||500000|16.170000076294|1
2024-11-23 18:24:44|02957|20915|BRT|382.91M|382910000|19.37|30592|10.81|34|2025-03-18|15/12/2024||-0.1||23900000|19.370000839233|1|2024-11-07|15/09/2024|-0.12|-0.16|24400000|23810000|17.989999771118|1
2024-11-23 18:24:52|02958|1129485|PSTL|327.08M|327080000|13.93|87674|-0.92|26|2025-03-04|15/12/2024||0.0191||17720000|13.930000305176|1|2024-11-04|15/09/2024|0.03|0.03|19670000|17880000|14.319999694824|1
2024-11-23 18:25:02|02959|949628|XBIT|208.2M|208200000|6.83|49622|90.78|18|2024-11-25|15/09/2024|||||6.8299999237061|1|2024-08-09|15/06/2024|||||6.5900001525879|1
2024-11-23 18:25:10|02960|16973|EYPT|627.93M|627930000|8.95|798857|49.17|44|2025-02-27|15/12/2024||-0.4976||10610000|8.9499998092651|1|2024-11-07|15/09/2024|-0.54|-0.56|10500000|10060000|12.079999923706|1
2024-11-23 18:25:18|02961|1163124|NKTX|172.89M|172890000|2.45|746950|-5.41|6|2025-03-20|15/12/2024||-0.3864||0.00|2.4500000476837|1|2024-11-07|15/09/2024|-0.39|-0.37|0.00||3.3499999046326|1
2024-11-23 18:25:26|02962|1163026|AKUS|491.02M|491020000|13.29|671642|0|13|2023-03-28|15/12/2022||-0.684||0.00|13.289999961853|1|2022-11-14|15/09/2022|-0.54|-0.6443|0.00|0.00|13.390000343323|1
2024-11-23 18:25:41|02963|15905|DGICA|532.57M|532570000.00000006|15.98|64657|12.46|46|2025-02-25|15/12/2024||0.3||231400000|15.979999542236|1|2024-10-24|15/09/2024|0.46|0.104|232210000|238800000|14.539999961853|1
2024-11-23 18:25:54|02964|31073|CRDF|125.28M|125280000|2.45|698959|105.88|45|2025-02-27|15/12/2024||-0.2489||70000|2.4500000476837|1|2024-11-07|15/09/2024|-0.25|-0.27|165000|80000|3.8099999427795|1
2024-11-23 18:26:04|02965|992681|CTXR|25.85M|25850000|0.134|1840556|-82.55|32|2025-02-07|15/12/2024||0.04||0.00|0.13400000333786|1|2024-11-27|15/09/2024||-0.05||0.00|0.13400000333786|1
2024-11-23 18:26:20|02966|16622|MHLD|171.01M|171010000|1.72|106646|4.88|45|2024-11-12|15/09/2024|||||1.9299999475479|1|2024-08-08|15/06/2024|-0.1||20490000||1.6299999952316|1
2024-11-23 18:26:30|02967|1034513|BBCP|321.2M|321200000|6|78806|-21.47|32|2025-03-06|15/01/2025||-0.0024||89860000|6|1|2025-01-08|15/10/2024||0.2133||127280000|6|1
2024-11-23 18:27:37|02968|16780|NWPX|558.32M|558320000|56.29|43641|112.33|6|2025-03-12|15/12/2024||0.9075||118300000|56.290000915527|1|2024-10-30|15/09/2024|1.02|0.85|130200000|127200000|45.220001220703|1
2024-11-23 18:27:44|02969|1052355|FDBC|311.12M|311120000|54.24|8831|5.4|25|2023-04-21|15/03/2023|1.24||26830000||44.340000152588|1|2023-01-25|15/12/2022|1.27||25210000||46.889999389648|1
2024-11-23 18:27:55|02970|101858|CSLT|335.51M|335510000|2.05|1121279|0|33|2022-08-02|15/06/2022||0.01||36840000|2.0499999523163|1|2022-05-12|15/03/2022||0.00||36090000|2.0499999523163|1
2024-11-23 18:28:06|02971|50995|DRIO|28.8M|28800000|0.845|83315|-15.5|38|2025-03-26|15/12/2024||-0.24||7860000|0.84500002861023|1|2024-11-07|15/09/2024|0.25|-0.22|7420000|7400000|0.96520000696182|1
2024-11-23 18:28:18|02972|15683|CECO|1.1B|1100000000|31.36|256415|57.51|45|2025-03-05|15/12/2024||0.38||178870000|31.360000610352|1|2024-10-29|15/09/2024|0.14|0.1983|135510000|155940000|26.309999465942|1
2024-11-23 18:28:25|02973|20449|IHC|837.18M|837180000|57.01|31745|0|21|2022-05-11|15/03/2022|||||57.009998321533|1|2022-03-16|15/12/2021|||||57.009998321533|1
2024-11-23 18:28:37|02974|16744|NNBR|197.79M|197790000|3.96|103583|68.51|44|2025-03-12|15/12/2024||-0.055||110200000|3.960000038147|1|2024-10-30|15/09/2024|-0.05|-0.0333|113590000|120500000|3.920000076294|1
2024-11-23 18:28:44|02975|1166560|ONCR|3.39M|3390000|0.13|493532|550|18|2024-05-01|15/03/2024||-0.26||0.00|0.12999999523163|1|2024-03-06|15/12/2023||-0.27||0.00|0.12999999523163|1
2024-11-23 18:28:55|02976|20960|FF|226.69M|226690000|5.18|291934|21.5|45|2024-11-08|15/09/2024|-0.03||51100000||6.25|1|2024-08-09|15/06/2024|0.22||72400000||4.7300000190735|1
2024-11-23 18:29:04|02977|1076698|USX|322.82M|322820000|6.14|556868|0|29|2023-11-02|15/09/2023||-0.1629||524200000|6.1399998664856|1|2023-08-03|15/06/2023||-0.295||515290000|6.1399998664856|1
2024-11-23 18:29:19|02978|15889|DAKT|694.14M|694140000|14.88|460279|24.94|46|2025-02-26|15/01/2025||0.125||176230000|14.880000114441|1|2024-12-04|15/10/2024||0.22||204350000|14.880000114441|1
2024-11-23 18:29:26|02979|100200|EIGRQ|12.59M|12590000|8.5|9902|-17.9|39|2024-03-14|15/12/2023||-0.295||4990000|6|1|2023-11-09|15/09/2023|-0.41|-0.31|3200000|4910000|11.340000152588|1
2024-11-23 18:29:38|02980|16495|LCUT|127.62M|127620000|5.76|57566|-14.79|46|2025-03-12|15/12/2024||0.49||214670000|5.7600002288818|1|2024-11-07|15/09/2024|0.21|0.3933|183840000|196990000|6.5999999046326|1
2024-11-23 18:29:48|02981|1080088|TECX|709.6M|709600000|48.1|119586|215.62|29|2024-08-08|15/06/2024|-4.34|-0.08|||16.139999389648|1|2024-05-09|15/03/2024||-0.36||0.00|15.119999885559|1
2024-11-23 18:29:57|02982|1096079|CBNK|472.89M|472890000|28.56|32037|40.34|32|2025-01-22|15/12/2024||0.6525||54630000|28.559999465942|1|2024-10-28|15/09/2024|0.66|0.6825|44990000|45250000|24.120000839233|1
2024-11-23 18:30:05|02983|1153038|HBT|766.89M|766890000|24.3|29296|26.1|26|2025-01-23|15/12/2024||0.5594||57040000|24.299999237061|1|2024-10-21|15/09/2024|0.61|0.57|56440000|57160000|22.780000686646|1
2024-11-23 18:30:13|02984|1152989|KRRO|490.05M|490050000|52.31|120007|38.09|23|2024-03-27|15/12/2023||-0.29||0.00|86.949996948242|1|2023-11-20|15/09/2023||-0.355||0.00|38.990001678467|1
2024-11-23 18:30:24|02985|16192|GLRE|524.93M|524929999.99999994|15.07|99395|33.24|45|2024-11-04|15/09/2024|1.01|0.35|151880000||13.5|1|2024-08-06|15/06/2024|0.23|0.23|168980000|168980000|12.449999809265|1
2024-11-23 18:30:39|02986|16923|PLPC|678.41M|678410000|138.52|10374|4.48|33|2024-10-30|15/09/2024|||||127.26000213623|1|2024-07-31|15/06/2024|||||133.86999511719|1
2024-11-23 18:30:53|02987|998045|NODK|344.83M|344830000|16.7|28879|32.02|25|2023-05-08|15/03/2023|-0.2||77900000||13.140000343323|1|2023-03-08|15/12/2022|0.04||84810000||13.640000343323|1
2024-11-23 18:31:00|02988|1169488|AFCG|212.28M|212280000|9.67|177461|24.5|18|2025-03-06|15/12/2024||0.3467||12760000|9.670000076294|1|2024-11-13|15/09/2024|0.35|0.34|8880000|12410000|9.4499998092651|1
2024-11-23 18:31:12|02989|16914|PKOH|441.47M|441470000|33.04|31654|45.94|45|2025-03-12|15/12/2024||0.705||419100000|33.040000915527|1|2024-11-06|15/09/2024|1.07|0.89|418000000|438700000|29.020000457764|1
2024-11-23 18:31:20|02990|940832|ADVM|125.65M|125650000|6.04|207857|-27.99|36|2024-05-09|15/03/2024|-1.5|-2.52|||9.8100004196167|1|2024-03-18|15/12/2023|-0.23|-0.34|0.00||17|1
2024-11-23 18:31:31|02991|1121798|ASLE|349.6M|349600000|6.57|440029|-54.56|24|2025-03-17|15/12/2024||0.1033||99340000|6.5700001716614|1|2024-11-07|15/09/2024|-0.04|0.05|82700000|93000000|5.960000038147|1
2024-11-23 18:31:43|02992|20884|MG|287.47M|287470000|9.27|154279|39.61|48|2025-03-05|15/12/2024||0.1633||177060000|9.2700004577637|1|2024-10-30|15/09/2024|0.2|0.28|182700000|188100000|11.270000457764|1
2024-11-23 18:31:53|02993|41341|TNXP|33.93M|33930000|0.19|38592985|-98.77|41|2025-03-17|15/12/2024||-3.95||3200000|0.18999999761581|1|2024-11-12|15/09/2024|-0.23|-2.93|2820000|3080000|0.14030000567436|1
2024-11-23 18:32:01|02994|1121155|TCRR|58.11M|58110000|1.48|398599|0|24|2023-11-15|15/09/2023||-0.6267||0.00|1.4800000190735|1|2023-08-09|15/06/2023||-0.6167||0.00|1.4800000190735|1
2024-11-23 18:32:15|02995|17495|VLGEA|481M|481000000|32.38|24930|32|37|2024-12-03|15/10/2024|||||32.380001068115|1|2024-10-08|15/07/2024|||||29.329999923706|1
2024-11-23 18:32:27|02996|16665|MRLN|279.04M|279040000|23.49|651401|0|35|2022-04-28|15/03/2022|||||23.489999771118|1|2022-02-03|15/12/2021||0.55||41880000|23.489999771118|1
2024-11-23 18:32:36|02997|52760|||||||41|2024-08-06|15/06/2024|-1.18||242200000||5.2769999504089|1|2024-05-07|15/03/2024|-0.22||315200000||7.5370001792908|1
2024-11-23 18:32:45|02998|16106|||||||41|2025-01-27|15/12/2024||0.63||102930000|59.709999084473|1|2024-10-21|15/09/2024|0.74|0.54|104000000|101700000|43.369998931885|1
2024-11-23 18:32:54|02999|31034|FRGI|217.69M|217690000|8.49|366138|0|42|2024-02-26|15/12/2023||0.1||103720000|8.4899997711182|1|2023-11-09|15/09/2023||0.08||103260000|8.4899997711182|1
2024-11-23 18:33:09|03000|976457|SCWX|745.79M|745790000|8.39|233903|39.83|35|2025-03-27|15/01/2025||||82300000|8.3900003433228|1|2024-12-04|15/10/2024||||81050000|8.3900003433228|1
2024-11-23 18:33:21|03001|20546|ODC|514.74M|514740000|70.61|16285|21.64|46|2024-12-09|15/10/2024|||||70.610000610352|1|2024-10-10|15/07/2024|1.17||113700000||65.199996948242|1
2024-11-23 18:33:30|03002|40992|HMTV|289.92M|289920000|7.15|256220|0|36|2022-11-08|15/09/2022||-0.15||53000000|7.1500000953674|1|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000|7.8000001907349|1
2024-11-23 18:33:38|03003|1169484|SNSE|13.11M|13110000|0.5211|380423|-20.58|21|2025-03-06|15/12/2024||-0.2849||0.00|0.52109998464584|1|2024-11-14|15/09/2024|-0.29|-0.31|0.00||0.53149998188019|1
2024-11-23 18:33:46|03004|1163254|PSTX|266.08M|266079999.99999997|2.73|486192|4.41|25|2025-03-06|15/12/2024||-0.3301||16250000|2.7300000190735|1|2024-11-07|15/09/2024|0.21|-0.42|71750000|16250000|2.7799999713898|1
2024-11-23 18:33:56|03005|1153684|ETNB|1.03B|1030000000|8.76|688228|15.26|27|2025-03-19|15/12/2024||-0.7614||625000|8.7600002288818|1|2024-11-08|15/09/2024|-1.39|-0.62||625000|9.960000038147|1
2024-11-23 18:34:07|03006|17502|VOXX|167.44M|167440000|7.44|2795889|-31.11|46|2025-01-13|15/11/2024||-0.10||133300000|7.4400000572205|1|2024-10-10|15/08/2024|0.1|-0.38|92500000|117900000|6.2699999809265|1
2024-11-23 18:34:17|03007|1156575|BDTX|143.73M|143730000|2.54|1187292|8.55|26|2025-03-12|15/12/2024||-0.3523||0.00|2.539999961853|1|2024-11-05|15/09/2024|-0.28|-0.37|0.00||2.9900000095367|1
2024-11-23 18:34:24|03008|1163279|TIG|315.63M|315630000|6.16|354444|0|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2024-11-23 18:34:34|03009|16702|NATR|295.61M|295610000|16|38525|-8.73|45|2025-03-05|15/12/2024||0.1898||108670000|16|1|2024-11-07|15/09/2024|0.27|0.14|114600000|108940000|14.220000267029|1
2024-11-23 18:34:41|03010|1167743|SPRY|1.36B|1360000000|14|1069754|195.98|21|2025-03-20|15/12/2024||-0.2475||5330000|14|1|2024-11-13|15/09/2024|-0.2|-0.1425|2070000|575000|16.610000610352|1
2024-11-23 18:34:49|03011|1163753|PBFS|297.93M|297930000|11.8|28228|38.5|17|2023-05-15|15/03/2023|0.24||22030000||8.1099996566772|1|2023-01-30|15/12/2022|0.25||21930000||10.970000267029|1
2024-11-23 18:34:59|03012|1061143|ACET|74.16M|74160000|0.9|492943|-21.74|33|2025-03-12|15/12/2024||-0.3513||0.00|0.89999997615814|1|2024-11-06|15/09/2024|-0.34|-0.34|0.00||1.3099999427795|1
2024-11-23 18:35:08|03013|21030|IVCRQ|493.82K|493820|0.013|431897|0|40|2023-08-07|15/06/2023||-0.09||173500000|0.01300000026822|1|2023-05-10|15/03/2023||-0.17||168700000|0.01300000026822|1
2024-11-23 18:35:21|03014|102927|IMUX|99.09M|99090000|1.1|775366|4.76|42|2025-02-20|15/12/2024||-0.2125||6000|1.1000000238419|1|2024-11-07|15/09/2024|-0.24|-0.22|0.00||1.1799999475479|1
2024-11-23 18:35:29|03015|30798|IBIO|24.15M|24150000|2.64|126519|-50.19|25|2023-05-15|15/03/2023|-0.48|-7.20||200000|20.200000762939|1|2023-02-14|15/12/2022|-1.08|-20.00||250000|18.965999603271|1
2024-11-23 18:35:38|03016|1131052|FOA|219.18M|219180000|22.08|53473|133.73|20|2024-11-06|15/09/2024|0.67|0.02|290000000|81000000|13.829999923706|1|2024-08-06|15/06/2024|-0.05|-0.02|79000000|66000000|7.039999961853|1
2024-11-23 18:35:49|03017|20854|CRDa|566.14M|566140000|11.84|70719|6.67|46|2025-03-10|15/12/2024||0.235||328190000|11.840000152588|1|2024-11-04|15/09/2024|0.22|0.2233|329380000|321910000|11.050000190735|1
2024-11-23 18:35:58|03018|1129438|MEC|350.75M|350750000|16.99|130696|34.52|28|2025-03-04|15/12/2024||0.2089||148970000|16.989999771118|1|2024-11-05|15/09/2024|0.21|0.24|135400000|157560000|20.950000762939|1
2024-11-23 18:36:08|03019|16229|ONCT|3.37M|3370000|1.14|96667|-82.46|42|2024-03-07|15/12/2023|-3.11|-0.16|297000|175000|9.5500001907349|1|2023-11-09|15/09/2023|-0.17|-0.15|180000|125000|6.5960001945496|1
2024-11-23 18:36:20|03020|15609|BSET|131.49M|131490000.00000001|14.94|13495|-8.74|41|2025-01-23|15/11/2024||0.005||83170000|14.939999580383|1|2024-10-09|15/08/2024|-0.52|-0.34|75620000|80110000|14.529999732971|1
2024-11-23 18:36:29|03021|1072329|GORV|61.11M|61110000|1.02|302196|-82.01|32|2025-03-20|15/12/2024||-1.2||172500000|1.0199999809265|1|2024-11-19|15/09/2024|-1.27|-0.995|213470000|238050000|1.1299999952316|1
2024-11-23 18:36:38|03022|1043280|MBIO|9.79M|9790000|0.205|1843327|-86.86|25|2023-05-12|15/03/2023|-2.06|-3.01|||4.5700001716614|1|2023-03-29|15/12/2022|-2.7|-0.19|0.00|0.00|5.4270000457764|1
2024-11-23 18:36:49|03023|16478|KVHI|103.95M|103950000|5.25|40205|7.58|46|2025-02-28|15/12/2024||-0.07||28100000|5.25|1|2024-11-07|15/09/2024|-0.06|-0.05|29000000|28300000|4.5900001525879|1
2024-11-23 18:37:01|03024|16124|FRBKQ|7.09K|7090|0.0001|177068|-99.88|40|2025-01-23|15/12/2024||-0.01||30530000|9.999999747E-5|1|2024-11-25|15/09/2024||-0.03||29370000|9.999999747E-5|1
2024-11-23 18:37:10|03025|1097779|LEGH|622.8M|622800000|25.78|52178|12.87|30|2025-03-12|15/12/2024||0.5943||50400000|25.780000686646|1|2024-11-12|15/09/2024|0.65|0.6025|44300000|45270000|27.219999313354|1
2024-11-23 18:37:17|03026|1174322|AOMR|224.53M|224530000|9.55|119617|-4.4|19|2025-03-05|15/12/2024||0.293||9670000|9.5500001907349|1|2024-11-06|15/09/2024|-0.14|0.25|9020000|9400000|9.039999961853|1
2024-11-23 18:37:31|03027|20673|BH|644.17M|644170000|206.41|3486|41.79|35|2024-11-08|15/09/2024|||||179.88000488281|1|2024-08-09|15/06/2024|-171.89||91140000||188.05999755859|1
2024-11-23 18:37:39|03028|1137408|BCEL|3.57M|3570000|0.09|209935|-57.14|26|2024-08-07|15/06/2024||-0.15||0.00|0.09000000357628|1|2024-05-09|15/03/2024||-0.22||0.00|0.09399999678135|1
2024-11-23 18:37:47|03029|1163487|INZY|180.51M|180510000|2.81|264459|-24.05|22|2025-03-20|15/12/2024||-0.4063||0.00|2.8099999427795|1|2024-11-05|15/09/2024|-0.39|-0.44|||4.4200000762939|1
2024-11-23 18:37:55|03030|1072283|HOFV|6.06M|6060000|0.925|27982|-72.87|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
2024-11-23 18:38:05|03031|17310|TAST|478.13M|478130000|9.54|684086|26.02|44|2024-08-08|15/06/2024||0.26||494510000|9.539999961853|1|2024-05-28|15/03/2024||0.11||452190000|9.539999961853|1
2024-11-23 18:38:17|03032|1061145|SLDB|216.15M|216150000|5.41|281027|106.49|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
2024-11-23 18:38:23|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
2024-11-23 18:38:32|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
2024-11-23 18:38:42|03035|1008760|EEX|1.03B|1030000000|5.06|283000|-2.88|33|2025-02-13|15/12/2024||0.09||114750000|5.0599999427795|1|2024-10-30|15/09/2024|-0.05|-0.03|72600000|79750000|4.6599998474121|1
2024-11-23 18:38:54|03036|41224|NGVC|1.04B|1040000000|45.6|93777|181.31|46|2025-02-06|15/12/2024||0.19|||45.599998474121|1|2024-11-21|15/09/2024|0.39|0.28|322700000|315130000|34.779998779297|1
2024-11-23 18:39:04|03037|989653|FLNT|47.42M|47420000|2.81|20471|-6.33|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
2024-11-23 18:39:16|03038|21142|SRT|178.53M|178530000|4.425|302942|1.72|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
2024-11-23 18:39:27|03039|40101|ACIC|648.84M|648840000|13.46|259865|64.35|45|2025-02-19|15/12/2024||0.15||134030000|13.460000038147|1|2024-11-06|15/09/2024|0.57|0.15|82130000|98690000|12.829999923706|1
2024-11-23 18:39:35|03040|1156304|VEL|674.55M|674550000|20.37|43813|41.95|26|2025-03-06|15/12/2024||0.4852||44840000|20.370000839233|1|2024-11-07|15/09/2024|0.47|0.48|55860000|43780000|19.590000152588|1
2024-11-23 18:39:43|03041|961750|AC|773.46M|773460000|36.42|7169|13.87|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
2024-11-23 18:39:52|03042|1169946|TLIS|3.08M|3080000|1.69|16617|-75.79|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
2024-11-23 18:40:02|03043|1082076|LSEA|396.57M|396570000|10.93|198643|9.08|23|2025-03-06|15/12/2024||0.462||537070000|10.930000305176|1|2024-11-04|15/09/2024|0.44|0.07|338500000|346150000|10.340000152588|1
2024-11-23 18:40:15|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
2024-11-23 18:40:21|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
2024-11-23 18:40:31|03046|17355|TISI|78.76M|78760000|17.56|33927|153.03|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
2024-11-23 18:40:41|03047|20885|NL|396.16M|396160000|8.11|28496|65.5|45|2025-03-05|15/12/2024||0.212|||8.1099996566772|1|2024-11-06|15/09/2024|0.74|0.23|40300000||7.9200000762939|1
2024-11-23 18:40:49|03048|16857|||||||25|2025-03-10|15/12/2024||0.1975||256150000|15.539999961853|1|2024-11-04|15/09/2024|0.35|0.27|271580000|270180000|12.529999732971|1
2024-11-23 18:40:54|03049|29712|VHI|755.75M|755750000|26.71|31687|101.43|6|2025-03-06|15/12/2024||0.599|||26.709999084473|1|2024-11-07|15/09/2024|-0.21|1|468900000||40.799999237061|1
2024-11-23 18:41:03|03050|1166745|SPRB|19.96M|19960000|0.4833|383826|-64.46|12|2025-03-12|15/12/2024||-0.245||1120000|0.48330000042915|1|2024-11-11|15/09/2024|-0.21|-0.2375|602000|1490000|0.53579998016357|1
2024-11-23 18:42:07|03051|1169333|HMPT|321.44M|321440000|2.32|189522|0|0||
2024-11-23 18:42:18|03052|24437|CIX|340.48M|340480000|27.64|8530|33.43|44|2024-11-06|15/09/2024|||||30.530000686646|1|2024-08-06|15/06/2024|||||20.734058380127|1
2024-11-23 18:42:28|03053|348|ADSGN|38.28B|38280000000|214.4|401853|15.41|46|2025-03-05|15/12/2024||-0.4935||5350000000|214.39999389648|1|2024-10-29|15/09/2024|2.44|1.82|6440000000|6400000000|213.80000305176|1
2024-11-23 18:42:36|03054|347|ALVG|112.46B|112460000000|291.4|585240|25.44|47|2025-02-28|15/12/2024||6.58||18290000000|||2024-11-13|15/09/2024|6.54|6.21|42800000000|16950000000||
2024-11-23 18:42:47|03055|345|BASFN|38B|38000000000|42.58|2296226|-2.81|45|2025-02-28|15/12/2024||0.0017||15460000000|42.580001831055|1|2024-10-30|15/09/2024|0.32|0.4313|15740000000|15280000000|45.275001525879|1
2024-11-23 18:42:50|03056|346|BAYGN|19.45B|19450000000|19.8|3685461|-39.91|0||
2024-11-23 18:43:02|03057|6283|BEIG|27.56B|27560000000|122.9|221878|-3.91|46|2025-02-26|15/12/2024||||2290000000|122.90000152588|1|2024-10-24|15/09/2024|||2380000000|2430000000|127.05000305176|1
2024-11-23 18:43:12|03058|652|||||||46|2025-03-20|15/12/2024||3.1||42620000000|67.800003051758|1|2024-11-06|15/09/2024|0.64|1.37|32410000000|33600000000|72.620002746582|1
2024-11-23 18:43:26|03059|14145|BNRGn|8.76B|8760000000|60.64|281395|-21.82|46|2025-03-12|15/12/2024||1.15||3850000000|60.639999389648|1|2024-11-11|15/09/2024|0.82|1.21|4070000000|3990000000|61|1
2024-11-23 18:43:37|03060|353|CONG|12.36B|12360000000|61.82|450950|-10.35|46|2025-03-06|15/12/2024||2.43||10400000000|61.819999694824|1|2024-11-11|15/09/2024|2.43|2.16|9830000000|9870000000|56.5|1
2024-11-23 18:43:52|03061|958839|1COV|10.78B|10780000000|57.1|805748|19.83|37|2025-02-26|15/12/2024||0.0469||3450000000|57.099998474121|1|2024-10-29|15/09/2024|0.17|-0.1124|3600000000|3710000000|58.220001220703|1
2024-11-23 18:44:00|03062|355|||||||38|2025-02-13|15/12/2024||2.11||38190000000|52.270000457764|1|2024-10-25|15/09/2024|1.81|1.87|34530000000|36290000000|58.360000610352|1
2024-11-23 18:44:09|03063|1014089|DHER|11.05B|11050000000|38.46|750977|22.88|31|2024-11-07|15/09/2024|||3230000000|3320000000|38.439998626709|1|2024-08-29|15/06/2024|||3090000000|3090000000|23.5|1
2024-11-23 18:44:20|03064|352|||||||46|2025-01-30|15/12/2024||0.469||7080000000|15.552000045776|1|2024-10-23|15/09/2024|0.57|0.61|7500000000|7500000000|16.313999176025|1
2024-11-23 18:44:30|03065|359|DB1Gn|39.47B|39470000000|215.2|282986|23.43|35|2025-02-05|15/12/2024||2.61||1530000000|215.19999694824|1|2024-10-21|15/09/2024|2.61|2.52|1400000000|1410000000|218|1
2024-11-23 18:44:42|03066|354|DHLn|40.66B|40660000000|35.12|2224646|-14.72|46|2025-03-06|15/12/2024||0.9552||22190000000|35.119998931885|1|2024-11-05|15/09/2024|0.64|0.6584|20590000000|20090000000|37.349998474121|1
2024-11-23 18:44:56|03067|656|DTEGn|144.27B|144270000000|29.4|5856501|34.86|36|2025-02-26|15/12/2024||0.3667||30180000000|29.39999961853|1|2024-11-14|15/09/2024|0.47|0.4809|28500000000|28500000000|27.85000038147|1
2024-11-23 18:45:08|03068|9251|EONGn|31.43B|31430000000|12.035|4597197|3.04|46|2025-02-26|15/12/2024||0.27||58320000000|12.034999847412|1|2024-11-14|15/09/2024|0.17|0.18|16760000000|15030000000|11.72500038147|1
2024-11-23 18:45:15|03069|653|||||||46|2025-02-25|15/12/2024||0.8669||5480000000|42.25|1|2024-11-05|15/09/2024|0.82|0.7106|4820000000|4950000000|36.549999237061|1
2024-11-23 18:45:26|03070|6284|||||||46|2025-03-26|15/12/2024||0.8017||5380000000|33.310001373291|1|2024-11-06|15/09/2024|0.69|0.69|5300000000|5300000000|33.819999694824|1
2024-11-23 18:45:36|03071|6334|||||||46|2025-03-25|15/12/2024||2.81||5310000000|118.80000305176|1|2024-11-07|15/09/2024||3.59|5760000000|5580000000|107.75|1
2024-11-23 18:45:45|03072|1054774|HFGG|1.71B|1710000000|10.58|1252291|-28.27|32|2025-03-11|15/12/2024||0.7164||1870000000|10.579999923706|1|2024-10-29|15/09/2024|-0.1198|-0.2|1830000000|1830000000|10.539999961853|1
2024-11-23 18:45:55|03073|357|||||||46|2025-03-11|15/12/2024||1.31||5300000000|78.900001525879|1|2024-11-06|15/09/2024|1.3|1.31|5490000000|5650000000|80.440002441406|1
2024-11-23 18:46:03|03074|659|||||||46|2025-02-04|15/12/2024||0.3219||3440000000|30.004999160767|1|2024-11-12|15/09/2024|0.49|0.471|3920000000|3970000000|29.760000228882|1
2024-11-23 18:46:13|03075|1097708|LIN|207.78B|207780000000|436.6|23134|15.72|34|2025-02-11|15/12/2024||3.65||7760000000|436.60000610352|1|2024-10-31|15/09/2024|3.63|3.63|7700000000|7690000000|435.79998779297|1
2024-11-23 18:46:20|03076|658|||||||46|2025-03-06|15/12/2024||2.25||5450000000|141.75|1|2024-11-14|15/09/2024|2.3|2.27|5270000000|5330000000|151.55000305176|1
2024-11-23 18:46:32|03077|6321|MTXGn|17.14B|17140000000|318.4|102796|69.95|46|2025-02-19|15/12/2024||3.8||2090000000|318.39999389648|1|2024-10-24|15/09/2024|3.68|3.24|1860000000|1850000000|308.20001220703|1
2024-11-23 18:46:48|03078|662|MUVGn|64.07B|64069999999.99999|485.9|236558|25.14|46|2025-02-26|15/12/2024||5.09||17090000000|485.89999389648|1|2024-11-07|15/09/2024|7.01|7.01|18410000000|17030000000|470.5|1
2024-11-23 18:46:57|03079|356|||||||45|2025-03-25|15/12/2024||3.66|||34.279998779297|1|2024-11-13|15/09/2024|2.45|2.45|||36.650001525879|1
2024-11-23 18:47:07|03080|958793|PUMG|6.54B|6540000000|43.83|494251|-22.83|38|2025-02-19|15/12/2024||0.3618||2260000000|43.830001831055|1|2024-11-06|15/09/2024|0.86|0.8929|2310000000|2360000000|42.409999847412|1
2024-11-23 18:47:22|03081|6336|QIA|9.12B|9120000000|41.045|456975|9.48|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
2024-11-23 18:47:31|03082|6306|RWEG|23.05B|23050000000|31.01|2152569|-18.84|46|2025-03-20|15/12/2024||0.7915||13350000000|31.010000228882|1|2024-11-13|15/09/2024|1.56|0.3086|4740000000|8920000000|30.120000839233|1
2024-11-23 18:47:40|03083|663|SAPG|262.8B|262800000000|225.9|1367156|58.53|44|2025-01-28|15/12/2024||1.39||9090000000|225.89999389648|1|2024-10-21|15/09/2024|1.23|1.19|8470000000|8450000000|212.85000610352|1
2024-11-23 18:47:50|03084|19900|||||||46|2025-01-23|15/12/2024||1.16||864060000|211.10000610352|1|2024-10-17|15/09/2024|0.87|0.8133|793600000|793440000|228.60000610352|1
2024-11-23 18:48:00|03085|350|||||||46|2025-02-13|15/12/2024||4.79||18410000000|177.55999755859|1|2024-11-14|15/09/2024|2.46|2.44|20810000000|20440000000|179.39999389648|1
2024-11-23 18:48:04|03086|1166602|||||||23|2025-02-12|15/12/2024||-0.0198||7980000000|48.349998474121|1|2024-11-13|15/09/2024|-0.27|-0.2952|9740000000|9730000000|38.950000762939|1
2024-11-23 18:48:11|03087|1072226|SHLG|55.57B|55570000000|49.8|631085|-3.04|33|2025-02-06|15/12/2024||0.4942||5340000000|49.799999237061|1|2024-11-06|15/09/2024|0.67|0.6411|6330000000|6310000000|48.380001068115|1
2024-11-23 18:48:22|03088|6328|||||||46|2025-03-05|15/12/2024||||1150000000|106|1|2024-10-24|15/09/2024|||1260000000|1260000000|115.55000305176|1
2024-11-23 18:48:34|03089|22402|VOWG_p|41.66B|41660000000|81.8|983035|-23.25|46|2025-03-18|15/12/2024||1.45||83580000000|81.800003051758|1|2024-10-30|15/09/2024|2.42|3.76|78480000000|75700000000|88.919998168945|1
2024-11-23 18:48:43|03090|49817|||||||45|2025-03-19|15/12/2024||0.3705||806870000|30.180000305176|1|2024-11-06|15/09/2024|-0.09|0.4522|829700000|829510000|29.829999923706|1
2024-11-23 18:48:53|03091|942333|ZALG|7.56B|7560000000|29.43|881893|29.25|41|2025-03-06|15/12/2024||0.3502||3170000000|29.430000305176|1|2024-11-05|15/09/2024|0.185|0.1735|2390000000|2390000000|28.059999465942|1
2024-11-23 18:48:59|03092|19756|||||||34|2024-11-12|15/09/2024|||13200000||1.5800000429153|1|2024-08-13|15/06/2024|||15300000||1.7860000133514|1
2024-11-23 18:49:05|03093|6325|||||||41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2024-11-23 18:49:18|03094|1174918|YOUG|560.31M|560310000|3.26|117263|-32|19|2025-01-09|15/11/2024||-0.0508||584450000|3.2599999904633|1|2024-10-10|15/08/2024|-0.16|-0.1473|450100000|455930000|3.2699999809265|1
2024-11-23 18:49:23|03095|962888|||||||32|2024-11-27|15/09/2024|||||0.2660000026226|1|2024-08-08|15/06/2024|||||0.33599999547005|1
2024-11-23 18:49:33|03096|19760|APME|37.54M|37540000|1.71|5250|-23.66|36|2024-11-19|15/09/2024|0.01||5220000||1.710000038147|1|2024-08-16|15/06/2024|0.01||5220000|5220000|1.8899999856949|1
2024-11-23 18:49:39|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
2024-11-23 18:49:49|03098|962340|ADJ|46.89M|46890000|0.33|268800|12.86|35|2024-11-28|15/09/2024|||||0.33000001311302|1|2024-08-29|15/06/2024|||||0.18420000374317|1
2024-11-23 18:49:55|03099|1081899|||||||21|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1
2024-11-23 18:50:01|03100|953064|LNSX|206.12M|206120000|10|258|-13.79|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2024-11-23 18:50:11|03101|19200|AOXG|1.25B|1250000000|6.98|17271|125.5|45|2024-11-07|15/09/2024|||||6.960000038147|1|2024-08-20|15/06/2024|||||3.4700000286102|1
2024-11-23 18:50:21|03102|1056289|ACT1|606.51M|606510000|59.6|8344|145.27|32|2025-02-28|15/12/2024||||140000000|59.599998474121|1|2024-11-07|15/09/2024|1.22||128940000|128910000|55.400001525879|1
2024-11-23 18:50:27|03103|19201|||||||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
2024-11-23 18:50:35|03104|961763|||||||34|2025-03-27|15/12/2024||0.04||389700000|2.8340001106262|1|2024-11-27|15/09/2024||0.07||392880000|2.8340001106262|1
2024-11-23 18:50:40|03105|962860|||||||31|2024-11-11|15/09/2024|||||6.6999998092651|1|2024-08-13|15/06/2024|||||5.75|1
2024-11-23 18:50:48|03106|1034495|||||||31|2024-11-14|15/09/2024|0.41|0.39|91700000|87600000|10|1|2024-08-14|15/06/2024|0.36|1.32|76900000|335000000|13.939999580383|1
2024-11-23 18:50:58|03107|6311|NAFG|3.35B|3350000000|76.75|178953|-0.01|40|2025-02-06|15/12/2024||2.27||5470000000|76.75|1|2024-12-05|15/09/2024||1.76||5080000000|76.75|1
2024-11-23 18:51:04|03108|1169593|||||||19|2025-03-19|15/12/2024||0.0495||1420000000|11.159999847412|1|2024-11-13|15/09/2024|0.09|-0.0222|1600000000|1510000000|8.8149995803833|1
2024-11-23 18:51:11|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
2024-11-23 18:51:19|03110|49821|BST1|130.02M|130020000.00000001|9.85|4882|71.3|35|2025-02-06|15/12/2024|||||9.8500003814697|1|2024-11-07|15/09/2024|0.26||30200000||9.5|1
2024-11-23 18:51:27|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
2024-11-23 18:51:34|03112|962864|BYWG|349.99M|349990000|18.3|557|-54.93|33|2024-11-14|15/09/2024||-3.93||5290000000|18.799999237061|1|2024-09-27|15/06/2024|-2.24||5520000000|5510000000|26.5|1
2024-11-23 18:51:42|03113|40204|||||||41|2024-11-14|15/09/2024||-3.93||5290000000|8.2700004577637|1|2024-09-27|15/06/2024|-2.24||5520000000|5510000000|12.5|1
2024-11-23 18:51:48|03114|1054775|||||||32|2025-02-27|15/12/2024||0.64||313750000|18.5|1|2024-10-31|15/09/2024|0.12|0.12|293700000|293760000|21.979999542236|1
2024-11-23 18:51:55|03115|39127|BDTG|182.41M|182410000|18.05|16031|-61.8|40|2024-12-12|15/09/2024||||290550000|18.049999237061|1|2024-08-05|15/06/2024|-0.23|-0.23|294100000|294100000|25.299999237061|1
2024-11-23 18:52:08|03116|964570|ARTG|18.04M|18040000|2.57|2934|-23.51|33|2024-11-06|15/09/2024|||12200000||2.9100000858307|1|2024-07-31|15/06/2024|||||4.1700000762939|1
2024-11-23 18:52:22|03117|1174916|BIKE|51.89M|51890000|1.18|8299|-20.81|17|2024-11-06|15/09/2024|||62900000||1.2300000190735|1|2024-08-08|15/06/2024|||63800000||1.1000000238419|1
2024-11-23 18:52:32|03118|6300|GBFG|1.66B|1660000000|44.3|42242|24.23|46|2025-03-04|15/12/2024||1.28||1350000000|44.299999237061|1|2024-11-14|15/09/2024|1.24|1.23|1290000000|1290000000|45.349998474121|1
2024-11-23 18:52:43|03119|19781|BIOG|1.36B|1360000000|41.6|226|-2.35|40|2024-11-14|15/09/2024|||||41.599998474121|1|2024-08-06|15/06/2024|||||41.799999237061|1
2024-11-23 18:52:51|03120|19203|||||||40|2024-11-14|15/09/2024|||||26.799999237061|1|2024-08-06|15/06/2024|||||26|1
2024-11-23 18:52:59|03121|19783|BMWG_p|42.3B|42300000000|63.25|71376|-26.37|46|2025-03-20|15/12/2024||3.1||42620000000|63.25|1|2024-11-06|15/09/2024|0.64|1.37|32410000000|33600000000|67.400001525879|1
2024-11-23 18:53:11|03122|963035|BVB|356.52M|356520000|3.23|133849|-11.14|33|2024-11-08|15/09/2024|||107000000||3.3499999046326|1|2024-08-16|15/06/2024|||||3.7300000190735|1
2024-11-23 18:53:16|03123|963713|||||||34|2025-01-15|15/09/2024|||||3.1500000953674|1|2024-08-29|15/06/2024|||13200000||1.7599999904633|1
2024-11-23 18:53:24|03124|1081719|CPXG|48.14M|48140000|16.1|225|3.87|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2024-11-23 18:53:32|03125|661|CECG|1.46B|1460000000|3.012|226109|40.35|44|2025-02-07|15/12/2024|||||3.0120000839233|1|2024-12-18|15/09/2024||||5320000000|3.0120000839233|1
2024-11-23 18:53:41|03126|19866|CEC1_p|1.46B|1460000000|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
2024-11-23 18:53:50|03127|19206|||||||42|2024-11-14|15/09/2024|||164400000|164800000|99.699996948242|1|2024-08-15|15/06/2024|||151500000|147500000|98.400001525879|1
2024-11-23 18:53:59|03128|358|CBKG|18.18B|18180000000|15.345|5714411|37.93|36|2025-02-13|15/12/2024||0.3762||2680000000|15.345000267029|1|2024-11-06|15/09/2024|0.5|0.4305|2750000000|2690000000|16.594999313354|1
2024-11-23 18:54:12|03129|1056259|CCAG|66.8M|66800000|0.402|8622|-13.17|31|2024-11-25|15/09/2024|||||0.40200001001358|1|2024-08-06|15/06/2024|||||0.42500001192093|1
2024-11-23 18:54:21|03130|1088691|CSQG|27.92K|27920|0.02|2165|-99.53|29|2024-11-15|15/09/2024|||||2.2999999523163|1|2024-08-30|15/06/2024|||||2.2999999523163|1
2024-11-23 18:54:33|03131|19212|EVDG|7.94B|7940000000|82.75|95284|31.56|46|2025-03-25|15/12/2024||||672730000|82.75|1|2024-11-21|15/09/2024|0.58||825030000|775300000|89.699996948242|1
2024-11-23 18:54:46|03132|23008|DEXd|33.46M|33460000|2.26|5161|4.63|35|2024-11-12|15/09/2024|-0.1||107000000||2.3399999141693|1|2024-08-14|15/06/2024|0.1||115000000||2.2999999523163|1
2024-11-23 18:54:53|03133|964642|DMRE|82.3M|82300000|0.78|19360|-29.09|33|2024-11-07|15/09/2024|||||0.79000002145767|1|2024-08-29|15/06/2024|||||0.82499998807907|1
2024-11-23 18:55:02|03134|1061941|DMPG|2.02B|2020000000|37.5|22670|-8|32|2024-11-14|15/09/2024|0.6||311600000|296300000|31.299999237061|1|2024-08-27|15/06/2024|0.32||279800000|279800000|34.700000762939|1
2024-11-23 18:55:09|03135|19208|||||||40|2024-11-28|15/09/2024|||||23|1|2024-08-08|15/06/2024|0.11||17650000|4200000|24.10000038147|1
2024-11-23 18:55:22|03136|23007|DEQGn|1.45B|1450000000|19.3|17732|6.28|45|2024-11-14|15/09/2024|||67100000|67450000|||2024-08-14|15/06/2024|||66800000|66800000||
2024-11-23 18:55:29|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
2024-11-23 18:55:38|03138|962341|DKG|135.35M|135350000|3.85|17605|29.63|32|2025-02-13|15/12/2024|||||3.8499999046326|1|2024-12-19|15/09/2024|||||3.8499999046326|1
2024-11-23 18:55:45|03139|958262|PBBG|679.77M|679770000|5.06|271132|-16.57|34|2024-11-13|15/09/2024|||147000000|139000000|4.9580001831055|1|2024-08-14|15/06/2024|||132000000|141000000|4.9920001029968|1
2024-11-23 18:55:52|03140|22138|||||||45|2024-11-07|15/09/2024|-0.14||328100000||23.14999961853|1|2024-08-06|15/06/2024|-0.73||342800000||18.60000038147|1
2024-11-23 18:56:00|03141|6327|DEZG|556.99M|556990000|4.01|416097|-4.75|40|2024-11-07|15/09/2024|-0.015|0.02|430400000|422000000|4.0019998550415|1|2024-08-08|15/06/2024|0.16|0.17|420800000|506300000|4.6139998435974|1
2024-11-23 18:56:06|03142|1114558|DFV|96.28M|96280000|6.6|9962|4.76|24|2024-11-21|15/09/2024|||||6.5500001907349|1|2024-09-12|15/06/2024|||||6.25|1
2024-11-23 18:56:15|03143|19207|BRNKn|186.35M|186350000|2.23|114313|-39.57|41|2024-11-07|15/09/2024|||38200000|43000000|||2024-08-27|15/06/2024|||44700000|41550000||
2024-11-23 18:56:26|03144|6315|GILG|3.56B|3560000000|45.2|2344|4.15|45|2024-11-04|15/09/2024|||||45|1|2024-07-31|15/06/2024|||||44|1
2024-11-23 18:56:37|03145|32558|||||||46|2025-02-27|15/12/2024||0.629||1340000000|21.89999961853|1|2024-11-07|15/09/2024|0.59|0.59|1160000000|1160000000|21.10000038147|1
2024-11-23 18:56:44|03146|1072321|DWSG|7.87B|7870000000|39.34|66555|31.22|30|2025-01-30|15/12/2024||1||715770000|39.340000152588|1|2024-10-23|15/09/2024|0.9|0.8945|685000000|672750000|38.779998779297|1
2024-11-23 18:56:48|03147|964658|||||||34|2024-11-07|15/09/2024|0.21|0.21|204700000|204720000|||2024-08-30|15/06/2024|0.14|0.14|211650000|211850000||
2024-11-23 18:57:05|03148|962884|EIN_p|725.82M|725820000|64.1|3253|22.33|33|2024-11-14|15/09/2024|1.32||263100000|264000000|63.900001525879|1|2024-08-22|15/06/2024|1.73||306850000|306850000|57|1
2024-11-23 18:57:12|03149|6293|||||||45|2024-11-12|15/09/2024|-0.89||441000000|441000000|4.0700001716614|1|2024-08-07|15/06/2024|0.15||445000000|467000000|4.5|1
2024-11-23 18:57:20|03150|955862|ELBG|12.6M|12600000|2.22|5596|-11.9|34|2024-11-14|15/09/2024|||10500000||2.0199999809265|1|2024-08-14|15/06/2024|||11180000||2.2200000286102|1
2024-11-23 18:57:29|03151|49819|||||||37|2024-11-13|15/09/2024||||122000000|16.930000305176|1|2024-08-14|15/06/2024|||119100000|119100000|17|1
2024-11-23 18:57:32|03152|1176374|||||||11|2022-11-24|15/09/2022|-0.06||2340000||||2022-08-30|15/06/2022|-0.16||4460000|||
2024-11-23 18:57:39|03153|41033|EVKn|8.2B|8199999999.999999|17.595|838932|0.54|46|2025-03-05|15/12/2024||0.2012||3660000000|17.594999313354|1|2024-11-06|15/09/2024|0.58|0.4717|3830000000|3910000000|20.10000038147|1
2024-11-23 18:57:45|03154|949641|||||||34|2024-11-14|15/09/2024|0.18||53600000||4.5|1|2024-08-22|15/06/2024|0.13||59600000|54600000|5.4800000190735|1
2024-11-23 18:57:53|03155|23018|||||||46|2025-02-26|15/12/2024||||559800000|40|1|2024-10-31|15/09/2024|0.47|0.585|600810000|615080000|47.400001525879|1
2024-11-23 18:57:59|03156|964687|FTKn|1.46B|1460000000|13.32|203489|28.57|27|2025-03-03|15/12/2024||||110000000|13.319999694824|1|2024-10-22|15/09/2024|||111700000|111650000|14.97500038147|1
2024-11-23 18:58:04|03157|19823|||||||34|2024-11-21|15/09/2024|||||2.2000000476837|1|2024-08-29|15/06/2024|||||2.2799999713898|1
2024-11-23 18:58:19|03158|6289|||||||46|2025-03-18|15/12/2024||0.699||981380000|50.099998474121|1|2024-11-05|15/09/2024|2.49|2.36|1350000000|1280000000|50.200000762939|1
2024-11-23 18:58:22|03159|1171960|||||||20|2025-03-26|15/12/2024||||441000000|||2024-11-14|15/09/2024|0.64|0.26|145000000|145270000||
2024-11-23 18:58:27|03160|22584|||||||41|2025-03-21|15/12/2024||0.4678||828650000|||2024-10-30|15/09/2024|0.61|0.612|902000000|902000000||
2024-11-23 18:58:35|03161|14148|FPE3_p|5.11B|5110000000|44.02|65878|11.67|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
2024-11-23 18:58:42|03162|1131047|||||||24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2024-11-23 18:58:48|03163|6296|G1AG|7.76B|7760000000|46.8|265489|39.58|46|2025-03-12|15/12/2024||0.7881||1470000000|||2024-11-06|15/09/2024|0.72|0.6839|1350000000|1350000000||
2024-11-23 18:58:57|03164|22460|||||||38|2025-02-13|15/11/2024||1.6||582640000|73.849998474121|1|2024-10-01|15/08/2024|1.15|1.14|498500000|498840000|80|1
2024-11-23 18:59:03|03165|19214|||||||34|2024-11-12|15/09/2024|0.31|0.31|130100000|131700000|13.800000190735|1|2024-08-13|15/06/2024|0.03||128500000||13.75|1
2024-11-23 18:59:07|03166|1137590|||||||25|2024-11-14|15/09/2024||||172000000|0.26499998569489|1|2024-08-14|15/06/2024|||184800000|193100000|0.23000000417233|1
2024-11-23 18:59:17|03167|13151|||||||40|2024-11-14|15/09/2024|||||6.25|1|2024-08-14|15/06/2024|||||7.5500001907349|1
2024-11-23 18:59:23|03168|962342|||||||34|2025-03-12|15/12/2024||0.258||151930000|12.060000419617|1|2024-11-14|15/09/2024|0.351|0.351|148890000|146970000|12.079999923706|1
2024-11-23 18:59:30|03169|19213|GLJn|713.03M|713030000|16.14|124636|-29.37|45|2025-02-06|15/12/2024|||||||2024-11-14|15/09/2024|0.3|0.28|108900000|||
2024-11-23 18:59:38|03170|19198|2HR|127.3M|127300000|3.42|5011|-29.63|40|2025-03-27|15/12/2024||||335300000|3.420000076294|1|2024-11-14|15/09/2024|||338100000|338100000|3.3900001049042|1
2024-11-23 18:59:44|03171|19215|||||||41|2024-11-07|15/09/2024|||23200000|19100000|6.4400000572205|1|2024-08-07|15/06/2024|||23300000|19700000|6.460000038147|1
2024-11-23 18:59:50|03172|21613|||||||38|2024-11-14|15/09/2024|||||16.719999313354|1|2024-08-14|15/06/2024|0.19||396680000||16.760000228882|1
2024-11-23 18:59:57|03173|6298|||||||46|2025-03-13|15/12/2024||4.85||6270000000|247.10000610352|1|2024-11-11|15/09/2024|5.5|4.5|6780000000|6530000000|238.60000610352|1
2024-11-23 19:00:07|03174|960689|HLAG|28.21B|28210000000|160.5|15588|36.13|35|2025-03-21|15/12/2024||2.2||4020000000|160.5|1|2024-11-14|15/09/2024|5.43|6.21|5260000000|5370000000|157.5|1
2024-11-23 19:00:14|03175|19216|||||||44|2024-11-11|15/09/2024|0.25|0.25|147000000|147000000|23.89999961853|1|2024-08-09|15/06/2024|0.28|0.43|150750000|151500000|25.700000762939|1
2024-11-23 19:00:20|03176|6324|||||||42|2025-02-12|15/12/2024|||||0.91600000858307|1|2024-11-13|15/09/2024|||512500000|507500000|0.98699998855591|1
2024-11-23 19:00:30|03177|942682|HLE|9.53B|9530000000|85.8|4782|9.02|41|2025-02-14|15/12/2024|||||||2024-10-27|15/09/2024|0.61||1900000000|||
2024-11-23 19:00:39|03178|19834|||||||46|2025-03-11|15/12/2024||1.31||5300000000|70.550003051758|1|2024-11-06|15/09/2024|1.3|1.31|5490000000|5650000000|73.25|1
2024-11-23 19:00:45|03179|1173428|HGEA|18.2M|18200000|1.75|4215|-21.88|18|2025-03-27|15/12/2024||||26900000|1.75|1|2024-11-07|15/09/2024|||22100000|26600000|2.1099998950958|1
2024-11-23 19:00:50|03180|19218|||||||32|2024-11-18|15/09/2024|||||0.99000000953674|1|2024-08-27|15/06/2024|||||1.789999961853|1
2024-11-23 19:00:56|03181|6305|||||||46|2025-02-20|15/12/2024||1.9||7760000000|116.69999694824|1|2024-11-07|15/09/2024|1.99|1.83|8930000000|8730000000|114.5|1
2024-11-23 19:01:04|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
2024-11-23 19:01:09|03183|19217|||||||33|2024-12-20|15/11/2024||||1540000000|83.300003051758|1|2024-09-25|15/08/2024|4.82|4.82|1640000000|1640000000|85.199996948242|1
2024-11-23 19:01:19|03184|19836|HBMG|1.84B|1840000000|58|1573|23.27|33|2024-12-19|15/11/2024|||||58|1|2024-09-26|15/08/2024|||||51.5|1
2024-11-23 19:01:25|03185|6352|||||||46|2025-03-13|15/12/2024||1.02||1190000000|39.259998321533|1|2024-11-05|15/09/2024|0.79|0.7719|1030000000|1030000000|43.049999237061|1
2024-11-23 19:01:30|03186|19837|||||||35|2025-03-10|15/12/2024||||63400000|214|1|2024-11-11|15/09/2024|||113950000|95330000|224.80000305176|1
2024-11-23 19:01:37|03187|19219|||||||45|2024-11-11|15/09/2024|0.68||443100000|441000000|20.14999961853|1|2024-08-13|15/06/2024|0.83||429000000|437000000|20.5|1
2024-11-23 19:01:47|03188|1064311|INS2|365.64M|365640000|8.44|18493|32.5|32|2024-11-07|15/09/2024|0.19|0.17|129100000|125500000|||2024-08-07|15/06/2024|0.26||135900000|||
2024-11-23 19:01:54|03189|1031264|JST|622.08M|622080000|41.75|12667|-0.12|32|2025-03-26|15/12/2024||4.21||1180000000|41.75|1|2024-11-14|15/09/2024|0.55|1.12|246150000|246200000|42|1
2024-11-23 19:02:00|03190|19220|||||||46|2025-03-27|15/12/2024||0.6876||1440000000|23.89999961853|1|2024-11-12|15/09/2024|0.7|0.7025|1300000000|1300000000|25.60000038147|1
2024-11-23 19:02:15|03191|6320|SDFGn|2.02B|2020000000|11.275|739343|-22.77|46|2025-03-13|15/12/2024||0.1273||870710000|||2024-11-14|15/09/2024|-0.24|-0.2265|866000000|834540000||
2024-11-23 19:02:21|03192|1129329|IURG|77.68M|77680000|10|1076|-28.06|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
2024-11-23 19:02:30|03193|49816|KGX|4.26B|4260000000|32.5|181170|1.25|44|2025-02-27|15/12/2024||0.9212||2990000000|32.5|1|2024-10-30|15/09/2024|0.55|0.7628|2700000000|2740000000|35.240001678467|1
2024-11-23 19:02:36|03194|6304|||||||46|2025-03-12|15/12/2024||-0.01||1440000000|||2024-11-06|15/09/2024|-0.29|-0.215|1650000000|1590000000||
2024-11-23 19:02:39|03195|1176379|||||||19|2025-03-27|15/12/2024||0.715||357000000|12.880000114441|1|2024-11-07|15/09/2024|-0.77|1.2|197800000|237650000|20.10000038147|1
2024-11-23 19:02:44|03196|1096501|||||||30|2025-02-20|15/12/2024||1.02||2020000000|72.449996948242|1|2024-10-31|15/09/2024|0.81|0.9074|1910000000|1910000000|80.599998474121|1
2024-11-23 19:02:51|03197|19232|SKBG|184.42M|184420000|11.16|31627|-0.36|40|2024-11-07|15/09/2024|-1.7|-1.7|287600000|287600000|9.8000001907349|1|2024-08-01|15/06/2024|-1.5|-1.98|278800000|278800000|12.5|1
2024-11-23 19:02:57|03198|6295|||||||44|2025-02-20|15/12/2024||2.25||1400000000|116.40000152588|1|2024-11-05|15/09/2024|2.08|2.14|1320000000|1310000000|118|1
2024-11-23 19:03:03|03199|32433|||||||38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2024-11-23 19:03:11|03200|19221|KWSG|1.97B|1970000000|59.7|7229|16.6|40|2025-02-13|15/12/2024||||182000000|||2024-11-12|15/09/2024|-1.24|-1.24|248250000|248250000||
2024-11-23 19:03:17|03201|6281|||||||46|2025-03-13|15/12/2024||0.4904||1520000000|23.229999542236|1|2024-11-07|15/09/2024|0.86|0.72|1600000000|1600000000|25.680000305176|1
2024-11-23 19:03:26|03202|40213|||||||46|2025-03-10|15/12/2024||-0.9918||217300000|||2024-11-08|15/09/2024|1.5|1.61|215900000|215140000||
2024-11-23 19:03:34|03203|19854|LEIG|156.82M|156820000|16.7|2721|-2.62|38|2024-11-12|15/09/2024|0.22||65800000||15.75|1|2024-08-08|15/06/2024|0.27||69100000||16.10000038147|1
2024-11-23 19:03:40|03204|6339|||||||41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2024-11-23 19:03:47|03205|19857|TGHN|719.8M|719800000|250|123|-2.34|37|2024-10-31|15/09/2024|||||252|1|2024-07-31|15/06/2024|||||258|1
2024-11-23 19:03:54|03206|962919|||||||33|2024-10-17|15/09/2024|||||18.799999237061|1|2024-07-18|15/06/2024|||||21|1
2024-11-23 19:04:01|03207|349|LHAG|7.26B|7260000000|6.056|5045678|-22.57|36|2025-03-06|15/12/2024||0.2488||9570000000|6.0560002326965|1|2024-10-24|15/09/2024|0.93|0.7235|10740000000|10890000000|6.6300001144409|1
2024-11-23 19:04:08|03208|19863|MZXG|80.02M|80020000|8.32|4221|-5.24|37|2024-11-06|15/09/2024|||25300000||8.7399997711182|1|2024-08-07|15/06/2024|||25400000|25900000|9.4399995803833|1
2024-11-23 19:04:14|03209|949642|||||||33|2024-11-08|15/09/2024|||90000000|90000000|5.5199999809265|1|2024-08-02|15/06/2024|||||6.0999999046326|1
2024-11-23 19:04:21|03210|962922|||||||33|2024-11-14|15/09/2024|||||103|1|2024-08-14|15/06/2024|||||98.099998474121|1
2024-11-23 19:04:32|03211|962923|MEDG|121.6M|121600000|2.56|2884|-3.03|31|2024-11-04|15/09/2024|||||2.3399999141693|1|2024-07-31|15/06/2024|||||2.460000038147|1
2024-11-23 19:04:36|03212|993276|||||||29|2024-11-12|15/09/2024|||518950000|542400000|||2024-08-13|15/06/2024|0.18|0.18|451000000|460000000||
2024-11-23 19:04:41|03213|1029194|||||||32|2025-02-05|15/12/2024|||||4.2800002098083|1|2024-12-10|15/09/2024|||||4.2800002098083|1
2024-11-23 19:04:45|03214|1029195|||||||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
2024-11-23 19:04:49|03215|1174802|||||||19|2024-11-14|15/09/2024|-0.47||57800000||||2024-08-29|15/06/2024|-0.22||67600000|||
2024-11-23 19:04:55|03216|23634|||||||42|2025-03-13|15/12/2024||0.15||297000000|5.8800001144409|1|2024-11-14|15/09/2024|0.0941|0.0923|247010000|239360000|5.9499998092651|1
2024-11-23 19:05:02|03217|964815|||||||31|2024-11-07|15/09/2024|2.04|2.04|1710000000|1710000000|||2024-08-13|15/06/2024|0.08|0.08|1260000000|1260000000||
2024-11-23 19:05:09|03218|32557|||||||40|2025-02-14|15/12/2024|||||||2024-12-12|15/09/2024||||||
2024-11-23 19:05:18|03219|19223|NOEJ|384.9M|384900000|12.08|34102|-21.3|45|2024-11-05|15/09/2024|0.19|0.2333|273600000|273730000|12.659999847412|1|2024-08-13|15/06/2024|0.2|0.36|306300000|315800000|15.720000267029|1
2024-11-23 19:05:23|03220|962933|||||||33|2025-03-20|15/12/2024||0.36||101000000|19.89999961853|1|2024-11-25|15/09/2024||0.3||98070000|19.89999961853|1
2024-11-23 19:05:35|03221|19880|PGNG|8.42M|8420000|1.86|2887|-49.73|34|2024-11-12|15/09/2024|||||1.8300000429153|1|2024-08-21|15/06/2024|-0.11||34440000||2.7200000286102|1
2024-11-23 19:05:41|03222|19225|||||||45|2024-11-13|15/09/2024|-0.1|-0.16||63300000|7.25|1|2024-08-14|15/06/2024|-0.07|-0.07|64300000|64300000|7.2199997901917|1
2024-11-23 19:05:49|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
2024-11-23 19:05:53|03224|1162596|||||||23|2024-11-28|15/09/2024||0.44||27200000|23.39999961853|1|2024-09-26|15/06/2024||0.41||27800000|21.200000762939|1
2024-11-23 19:05:58|03225|994481|||||||32|2024-11-14|15/09/2024|||||7.8000001907349|1|2024-08-14|15/06/2024|||113000000||8.3800001144409|1
2024-11-23 19:06:05|03226|962938|PWO|87.5M|87500000|28|508|-6.67|33|2024-11-13|15/09/2024|||||27.39999961853|1|2024-08-09|15/06/2024|||141300000||27.39999961853|1
2024-11-23 19:06:10|03227|23190|||||||34|2025-03-06|15/12/2024||0.7915||1320000000|4.7519998550415|1|2024-11-14|15/09/2024|0.04|0.1566|882000000|879000000|4.6519999504089|1
2024-11-23 19:06:17|03228|1097504|690D|33.28B|33280000000|1.76|255673|48.75|33|2025-03-26|15/12/2024||0.0587||8570000000|1.7599999904633|1|2024-10-29|15/09/2024|0.0664|0.0762|8700000000|8730000000|1.7649999856949|1
2024-11-23 19:06:25|03229|19892|||||||36|2024-11-06|15/09/2024|||87400000||||2024-08-08|15/06/2024|||89300000|||
2024-11-23 19:06:35|03230|23066|RAAd|10.21B|10210000000|898|6061|47.58|38|2024-11-07|15/09/2024|5.42|5.2|294200000|298310000|887.5|1|2024-08-06|15/06/2024|5.36|4.99|294800000|290620000|757.5|1
2024-11-23 19:06:41|03231|665|||||||46|2025-03-13|15/12/2024||13.12||3600000000|619|1|2024-11-08|15/09/2024|3.05|3.57|2450000000|2420000000|541.79998779297|1
2024-11-23 19:06:48|03232|6314|||||||45|2025-02-21|15/12/2024|||||12.5|1|2024-11-07|15/09/2024|||||12.60000038147|1
2024-11-23 19:06:52|03233|1176384|RY8|81.49K|81490|0.04|40503|-74.68|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
2024-11-23 19:06:57|03234|41032|||||||33|2024-11-13|15/09/2024|||1340000000||28.10000038147|1|2024-08-09|15/06/2024|||||28.10000038147|1
2024-11-23 19:07:07|03235|32431|SFQ|619.18M|619180000|13.64|71986|-3.94|38|2024-11-12|15/09/2024|0.32|0.4|439900000|447930000|14.840000152588|1|2024-08-08|15/06/2024|0.61|0.6|507100000|502450000|18.10000038147|1
2024-11-23 19:07:13|03236|6286|||||||46|2025-03-21|15/12/2024||-2.31||2240000000|17.420000076294|1|2024-11-11|15/09/2024|-3.33|-1.99|2480000000|2480000000|19.129999160767|1
2024-11-23 19:07:23|03237|963693|SHA_p|4.09B|4090000000|4.63|540214|-10.01|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
2024-11-23 19:07:32|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
2024-11-23 19:07:38|03239|958843|G24n|6.22B|6220000000|85.5|111189|36.63|34|2025-02-27|15/12/2024||0.81||148100000|85.5|1|2024-10-31|15/09/2024|0.69|0.75|144000000|144130000|80.300003051758|1
2024-11-23 19:07:44|03240|6317|||||||46|2025-03-20|15/12/2024||||283830000|4.1100001335144|1|2024-11-07|15/09/2024|0.11|-0.13|244000000|254920000|4.664999961853|1
2024-11-23 19:07:53|03241|992973|RDC|2.95B|2950000000|144.9|59742|16.67|33|2025-02-26|15/12/2024||-1.1||678880000|144.89999389648|1|2024-11-05|15/09/2024|-0.4126|-0.6572|574750000|574910000|141.30000305176|1
2024-11-23 19:08:01|03242|19230|SIXG|3.06B|3060000000|71.05|52334|-23.48|41|2025-03-26|15/12/2024||||933300000|71.050003051758|1|2024-11-12|15/09/2024|3.82|3.82|1240000000|1220000000|75.699996948242|1
2024-11-23 19:08:10|03243|19906|||||||41|2025-03-26|15/12/2024||||933300000|54.5|1|2024-11-12|15/09/2024|3.82|3.82|1240000000|1220000000|57.099998474121|1
2024-11-23 19:08:21|03244|941175|STM1|815.1M|815100000|33|35759|-42.21|35|2025-01-27|15/12/2024||0.74||305800000|33|1|2024-11-11|15/09/2024|0.7|0.63|336300000|333900000|37.75|1
2024-11-23 19:08:29|03245|19227|||||||46|2025-02-27|15/12/2024||1.47||588770000|46.700000762939|1|2024-11-13|15/09/2024|0.69|0.8|495900000|511360000|48.759998321533|1
2024-11-23 19:08:35|03246|6322|||||||42|2025-01-14|15/11/2024|||||11.199999809265|1|2024-10-10|15/08/2024|0.25|0.57|2540000000|2540000000|11.239999771118|1
2024-11-23 19:08:45|03247|19913|||||||38|2024-10-31|15/09/2024|||214700000||18.60000038147|1|2024-07-31|15/06/2024|||225000000|223000000|13.5|1
2024-11-23 19:08:49|03248|1172891|||||||18|2024-11-07|15/09/2024|||||11.060000419617|1|2024-08-08|15/06/2024|||||11.060000419617|1
2024-11-23 19:08:58|03249|19234|||||||45|2024-11-13|15/09/2024|||90000000|89500000|15.550000190735|1|2024-08-13|15/06/2024|-0.32||116460000|89000000|14.109999656677|1
2024-11-23 19:09:04|03250|19237|||||||41|2025-02-13|15/12/2024|||||8.3500003814697|1|2024-10-24|15/09/2024|0.12||269000000||9.6000003814697|1
2024-11-23 19:09:10|03251|40219|||||||45|2024-11-14|15/09/2024|1.95||||73.050003051758|1|2024-08-13|15/06/2024|1.99|1.99|11270000000|11270000000|66.5|1
2024-11-23 19:09:18|03252|664|TKAG|2.36B|2360000000|3.799|3458145|-46.76|46|2025-02-13|15/12/2024|||||3.7990000247955|1|2024-11-19|15/09/2024|-1.7|0.13|8810000000|8730000000|3.4000000953674|1
2024-11-23 19:09:28|03253|1137593|8TRA|14.35B|14350000000|28.7|133469|48.01|27|2025-03-10|15/12/2024||1.17||10970000000|28.700000762939|1|2024-10-28|15/09/2024|1.53|1.36|11870000000|11870000000|31.14999961853|1
2024-11-23 19:09:52|03254|989449|UN0k|17.3B|17300000000|41.55|5939|-47.33|34|2025-02-26|15/12/2024||0.0854|||41.549999237061|1|2024-11-05|15/09/2024|-0.19|0.4605|16530000000||44.540000915527|1
2024-11-23 19:10:00|03255|962961|||||||31|2024-11-20|15/09/2024|||||1.5800000429153|1|2024-08-27|15/06/2024|||||1.8700000047684|1
2024-11-23 19:10:09|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
2024-11-23 19:10:18|03257|19929|||||||38|2024-10-24|15/09/2024|||||16.75|1|2024-07-31|15/06/2024|||||17.049999237061|1
2024-11-23 19:10:28|03258|962966|V3VGn|72.52M|72520000|4.16|1362|2.21|32|2024-11-25|15/09/2024|||||4.1599998474121|1|2024-08-30|15/06/2024|||19500000||4.4800000190735|1
2024-11-23 19:10:31|03259|1177472|||||||18|2025-03-21|15/12/2024||1.98||2070000000|52.75|1|2024-11-14|15/09/2024||1.1||1940000000|52.75|1
2024-11-23 19:10:42|03260|351|VOWG|41.66B|41660000000|84|119491|-28.99|46|2025-03-18|15/12/2024||1.45||83580000000|84|1|2024-10-30|15/09/2024|2.42|3.76|78480000000|75700000000|92.349998474121|1
2024-11-23 19:10:49|03261|6294|||||||45|2024-10-31|15/09/2024|0.74|0.74|298800000|298830000|46.5|1|2024-07-25|15/06/2024|1.57|1.57|292000000|292030000|48.099998474121|1
2024-11-23 19:10:55|03262|6290|||||||46|2025-03-12|15/12/2024||2.39||1270000000|70.900001525879|1|2024-10-28|15/09/2024|0.56|0.7484|1430000000|1460000000|84.459999084473|1
2024-11-23 19:11:06|03263|19239|WACGn|886.92M|886920000|13.04|32010|-21.82|40|2024-11-14|15/09/2024|0.14|0.22|517600000|518000000|13.579999923706|1|2024-08-13|15/06/2024|0.46||611700000|611700000|14.039999961853|1
2024-11-23 19:11:16|03264|19932|WSU|512.54M|512539999.99999994|38.3|2426|11.66|38|2024-11-06|15/09/2024|0.5||114100000||39.099998474121|1|2024-08-05|15/06/2024|0.56|0.54|119400000|120400000|35.5|1
2024-11-23 19:11:21|03265|1096426|||||||31|2025-03-27|15/12/2024||||128490000|8.0600004196167|1|2024-11-07|15/09/2024|-0.09||95750000|94950000|7.1799998283386|1
2024-11-23 19:11:25|03266|953067|||||||25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-11-23 19:11:32|03267|964973|WUWGn|1.1B|1100000000|11.76|14465|-12.5|34|2024-11-15|15/09/2024|||||11.859999656677|1|2024-08-30|15/06/2024|||||12.239999771118|1
2024-11-23 19:11:40|03268|993600|TIMAn|935.59M|935590000|43.2|4204|34.58|31|2025-03-26|15/12/2024||||37810000|43.200000762939|1|2024-11-06|15/09/2024|0.32||44200000|44200000|40|1
2024-11-23 19:11:46|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
2024-11-23 19:11:54|03270|19918|TGTG|21.9M|21900000|0.835|3398|0.6|38|2024-11-07|15/09/2024|||||0.88499999046326|1|2024-08-08|15/06/2024|||||0.81000000238419|1
2024-11-23 19:12:05|03271|13155|1U1|2.12B|2120000000|12.02|45831|-25.53|46|2025-03-27|15/12/2024||0.5513||1090000000|12.020000457764|1|2024-11-12|15/09/2024|0.34|0.348|834000000|1040000000|12.920000076294|1
2024-11-23 19:12:10|03272|962854|||||||27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2024-11-23 19:12:15|03273|23598|||||||42|2025-02-20|15/12/2024|||||19.799999237061|1|2024-11-07|15/09/2024|||101400000||19.659999847412|1
2024-11-23 19:12:22|03274|6313|||||||46|2025-03-04|15/12/2024||0.5432||210900000|12.979999542236|1|2024-10-31|15/09/2024|0.27|0.2765|156300000|157670000|14.944999694824|1
2024-11-23 19:12:27|03275|40203|||||||35|2025-02-11|15/12/2024||0.85|||54|1|2024-12-16|15/09/2024||0.67||129900000|54|1
2024-11-23 19:12:33|03276|19774|||||||34|2025-03-07|15/12/2024||||46180000|119.80000305176|1|2024-10-23|15/09/2024|0.73||42100000|41950000|132|1
2024-11-23 19:12:41|03277|19776|||||||38|2024-11-07|15/09/2024|-0.11|0.04|43700000|122200000|6.1900000572205|1|2024-08-08|15/06/2024|0.015|0.02|49500000|49500000|9.1000003814697|1
2024-11-23 19:12:47|03278|22689|||||||46|2025-02-21|15/12/2024|||||39.299999237061|1|2024-10-25|15/09/2024|-3.06||||40.25|1
2024-11-23 19:13:00|03279|23435|BC8G|4.04B|4040000000|32.1|171890|-28.65|46|2025-03-14|15/12/2024||0.6042||2000000000|32.099998474121|1|2024-11-08|15/09/2024|0.44|0.4771|1510000000|1510000000|32.720001220703|1
2024-11-23 19:13:07|03280|940925|||||||33|2024-11-25|15/09/2024|||||2.7000000476837|1|2024-08-28|15/06/2024|||||2.4900000095367|1
2024-11-23 19:13:18|03281|1163902|BKHTn|231M|231000000|23.8|2230|9.17|23|2024-11-14|15/09/2024|||66300000|66300000|23.799999237061|1|2024-08-14|15/06/2024|||69400000|69400000|28.700000762939|1
2024-11-23 19:13:25|03282|19786|||||||45|2025-03-27|15/12/2024||0.83||1120000000|23.10000038147|1|2024-11-12|15/09/2024|0.285|0.3|422600000|411270000|25.440000534058|1
2024-11-23 19:13:32|03283|22416|||||||45|2025-02-07|15/12/2024||0.33||466960000|55.450000762939|1|2024-12-11|15/09/2024||0.5523||587750000|55.450000762939|1
2024-11-23 19:13:38|03284|19787|||||||37|2024-11-05|15/09/2024|0.1|0.23|52050000|49300000|8.8999996185303|1|2024-08-01|15/06/2024|0.01|0.23|48800000|48800000|13.300000190735|1
2024-11-23 19:13:43|03285|1174682|||||||15|2024-11-06|15/09/2024|-0.28|-0.28|22300000|22300000|0.64999997615814|1|2024-08-06|15/06/2024|-0.14|-0.1|31300000|31300000|2.2200000286102|1
2024-11-23 19:13:46|03286|1166985|||||||16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-11-23 19:13:58|03287|19791|COP1n|726.88M|726880000|14.05|117647|-62.11|46|2025-02-10|15/12/2024||0.3||281400000|14.050000190735|1|2024-11-07|15/09/2024|0.33|0.3|283400000|281700000|14.010000228882|1
2024-11-23 19:14:08|03288|19794|CE2G|1.01B|1010000000|11.52|251222|59.56|35|2024-05-15|15/02/2024|||||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1
2024-11-23 19:14:21|03289|19797|DAMG|98.73M|98730000|28|843|-41.91|34|2024-11-08|15/09/2024|||57700000||28.200000762939|1|2024-08-09|15/06/2024|||51000000||25.39999961853|1
2024-11-23 19:14:25|03290|991234|DBD|1.65B|1650000000|2.96|6103|0|0||
2024-11-23 19:14:31|03291|19803|||||||37|2025-02-21|15/12/2024|||||8.7799997329712|1|2024-12-06|15/09/2024|||||8.7799997329712|1
2024-11-23 19:14:39|03292|19804|||||||45|2024-10-29|15/09/2024|0.79||775000000|785000000|42.900001525879|1|2024-07-24|15/06/2024|1.42||784700000|791130000|43.900001525879|1
2024-11-23 19:14:47|03293|6301|DRWG_p|796.05M|796050000|43.3|6859|-17.21|45|2024-10-29|15/09/2024|0.79||775000000|785000000|46.299999237061|1|2024-07-24|15/06/2024|1.42||784700000|791130000|48.599998474121|1
2024-11-23 19:14:53|03294|19807|||||||38|2024-11-14|15/09/2024|||67000000|67000000|39.580001831055|1|2024-08-09|15/06/2024|0.4622||77760000|78000000|40.520000457764|1
2024-11-23 19:14:57|03295|962883|||||||31|2024-11-06|15/09/2024|||||||2024-08-12|15/06/2024||||||
2024-11-23 19:15:05|03296|19811|ELGG|1.07B|1070000000.0000001|62.7|16182|-16.06|43|2025-02-13|15/12/2024||1.58||157000000|62.700000762939|1|2024-11-06|15/09/2024|1.49|1.49|156600000|155700000|64.800003051758|1
2024-11-23 19:15:10|03297|19813|||||||32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2024-11-23 19:15:19|03298|19241|||||||45|2025-03-27|15/12/2024||-0.0624||219250000|8.5|1|2024-11-06|15/09/2024|-0.22|-0.22|184900000|184930000|8.5|1
2024-11-23 19:15:28|03299|962891|H2A|201.79M|201790000|5.55|3030|2.78|33|2024-11-28|15/09/2024|||||5.5500001907349|1|2024-08-29|15/06/2024|-0.25||7400000||5.1999998092651|1
2024-11-23 19:15:36|03300|962892|FAAS|195.4M|195400000|18.05|7625|-11.08|32|2025-02-14|15/12/2024|||||18.049999237061|1|2024-11-08|15/09/2024|||22100000||14.60000038147|1
2024-11-23 19:15:42|03301|19821|||||||46|2025-01-31|15/12/2024|||||58.200000762939|1|2024-11-25|15/09/2024|||||58.200000762939|1
2024-11-23 19:15:52|03302|962895|FEVG|60.78M|60780000|18.7|929|-25.2|32|2024-11-29|15/09/2024|||||18.700000762939|1|2024-10-30|15/06/2024|||25000000||17.799999237061|1
2024-11-23 19:16:03|03303|6285|FNTGn|3.41B|3410000000|28.72|227442|13.97|46|2025-02-27|15/12/2024||0.4566||630400000|28.719999313354|1|2024-11-07|15/09/2024|0.6|0.6|618500000|618670000|27.440000534058|1
2024-11-23 19:16:07|03304|19826|||||||39|2024-11-27|15/09/2024|||||||2024-08-28|15/06/2024||||||
2024-11-23 19:16:13|03305|19827|||||||40|2024-11-14|15/09/2024|0.48|0.475|215950000|220200000|19.620000839233|1|2024-08-08|15/06/2024|0.4|0.39|217000000|217100000|22.60000038147|1
2024-11-23 19:16:25|03306|6340|GGS|4.37M|4370000|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
2024-11-23 19:16:31|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
2024-11-23 19:16:37|03308|19935|||||||38|2025-01-29|15/11/2024|||||2.2300000190735|1|2024-10-10|15/08/2024|||||2.4500000476837|1
2024-11-23 19:16:46|03309|1166364|HAGG|4.23B|4230000000.0000005|36.6|224440|39.91|22|2025-02-19|15/12/2024||1.26||923020000|36.599998474121|1|2024-11-06|15/09/2024|-0.16|-0.175|528000000|528000000|31.860000610352|1
2024-11-23 19:16:57|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
2024-11-23 19:17:09|03311|19840|IXXG|354.55M|354550000|35.9|2395|17.7|45|2024-11-13|15/09/2024|0.34||63600000||36.799999237061|1|2024-08-13|15/06/2024|0.24||64000000||38|1
2024-11-23 19:17:16|03312|19842|ISH1k|28.29M|28290000|1.94|1493|29.33|38|2025-02-19|15/12/2024|||||1.9400000572205|1|2024-10-23|15/09/2024|||||1.7599999904633|1
2024-11-23 19:17:22|03313|19843|||||||38|2024-11-19|15/09/2024|||||1.8899999856949|1|2024-08-08|15/06/2024|||||3.5199999809265|1
2024-11-23 19:17:30|03314|19844|IVXG|13.41M|13410000|6|4191|7.14|38|2024-05-09|15/03/2024|||||6|1|2024-03-11|15/12/2023|||||6|1
2024-11-23 19:17:37|03315|19847|IVUG|231.11M|231110000|13.4|5961|-10.67|37|2024-11-21|15/09/2024|||||13.199999809265|1|2024-08-29|15/06/2024|||||14.14999961853|1
2024-11-23 19:17:43|03316|25375|||||||46|2025-03-26|15/12/2024||||309320000|||2024-11-12|15/09/2024|0.46|0.42|274300000|281320000||
2024-11-23 19:17:50|03317|1173010|KTEK|218.13M|218130000|15.1|20758|43.13|17|2024-05-30|15/03/2024|||||||2024-04-30|15/10/2023|||196100000|162000000||
2024-11-23 19:17:57|03318|964718|HACGn|31.93M|31930000|0.78|16089|-36.84|36|2025-02-06|15/12/2024|||||0.77999997138977|1|2025-01-29|15/09/2024|||||0.77999997138977|1
2024-11-23 19:18:09|03319|19858|LPKG|210.5M|210500000|8.6|24349|-3.53|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
2024-11-23 19:18:15|03320|6346|||||||45|2024-11-07|15/09/2024|||||5.3800001144409|1|2024-08-06|15/06/2024|||47400000||5.3000001907349|1
2024-11-23 19:18:21|03321|23383|||||||45|2025-03-26|15/12/2024||-0.38||6520000|1.5360000133514|1|2024-10-24|15/09/2024|||||1.8660000562668|1
2024-11-23 19:18:29|03322|6343|MORG|2.53B|2530000000|67.375|70185|312.08|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
2024-11-23 19:18:35|03323|1168311|NA9n|1.25B|1250000000|93.85|34621|11|18|2024-11-14|15/09/2024|||242900000|245100000|90|1|2024-08-14|15/06/2024|0.9||244100000||77.300003051758|1
2024-11-23 19:18:44|03324|19871|||||||46|2025-03-25|15/12/2024||0.4005||263520000|99.900001525879|1|2024-11-07|15/09/2024|0.34|0.3737|253000000|251030000|99.900001525879|1
2024-11-23 19:18:53|03325|19242|||||||45|2024-11-06|15/09/2024||||270900000|66.199996948242|1|2024-08-05|15/06/2024|1.66||65500000|68100000|66|1
2024-11-23 19:19:02|03326|19872|NXUG|1.18B|1180000000|68.5|32177|22.32|38|2024-11-05|15/09/2024|0.46|0.36|63100000|65300000|||2024-08-13|15/06/2024|0.34|0.33|64700000|65000000||
2024-11-23 19:19:08|03327|1076550|NFN|84.46M|84460000|5.1|3742|-26.09|28|2024-11-21|15/09/2024|||21700000|21700000|4.9800000190735|1|2024-08-22|15/06/2024|||21300000|21300000|6.3000001907349|1
2024-11-23 19:19:19|03328|6308|||||||45|2024-11-07|15/09/2024|0.0197|0.0167|1670000000|1660000000|12.119999885559|1|2024-07-25|15/06/2024|0.0082|0.01|1860000000|1860000000|13.470000267029|1
2024-11-23 19:19:29|03329|19874|OHBG|886.76M|886760000|46.3|1069|11.3|39|2024-11-12|15/09/2024|||||45.700000762939|1|2024-08-08|15/06/2024|||||43.599998474121|1
2024-11-23 19:19:36|03330|19879|PA8|44.23K|44230|0.006|2755|-98.12|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2024-11-23 19:19:45|03331|6331|PV|1.52B|1520000000|154.4|5093|1.45|45|2024-11-25|15/09/2024|||||154.39999389648|1|2024-07-30|15/06/2024|||||158.60000610352|1
2024-11-23 19:19:53|03332|19882|||||||39|2024-11-07|15/09/2024|-0.38||17000000|17000000|11.159999847412|1|2024-08-08|15/06/2024|-0.21||29200000|29200000|14.39999961853|1
2024-11-23 19:20:03|03333|19243|||||||40|2024-10-31|15/09/2024|-0.1||65130000||22.10000038147|1|2024-09-06|15/06/2024|-0.4||62000000||20|1
2024-11-23 19:20:08|03334|19890|||||||40|2025-03-27|15/12/2024||1.27||280600000|12.590000152588|1|2024-11-12|15/09/2024|0.26|0.33|63000000|63000000|12.60000038147|1
2024-11-23 19:20:16|03335|6292|QBYn|91.19M|91190000|0.732|32585|20.79|39|2024-11-11|15/09/2024|||47000000||0.783999979496|1|2024-08-12|15/06/2024|||47300000||0.84399998188019|1
2024-11-23 19:20:22|03336|962943|||||||23|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1
2024-11-23 19:20:31|03337|962940|KTN|1.04B|1040000000|16.94|110762|-25.04|33|2024-11-06|15/09/2024|0.39||427700000||15.159999847412|1|2024-08-07|15/06/2024|0.35|0.35|423800000|423800000|17.60000038147|1
2024-11-23 19:20:39|03338|962945|||||||34|2025-01-23|15/12/2024||1.16||864060000|175.80000305176|1|2024-10-17|15/09/2024|0.87|0.8133|793600000|793440000|179.80000305176|1
2024-11-23 19:20:46|03339|19901|||||||45|2024-11-12|15/09/2024|||110500000|101600000|107.19999694824|1|2024-08-13|15/06/2024|||86700000|96500000|116|1
2024-11-23 19:20:55|03340|1073424|SJJG|126M|126000000|12|5081|33.33|29|2025-01-29|15/11/2024|||||12|1|2024-10-30|15/08/2024|||25900000|25900000|13|1
2024-11-23 19:21:05|03341|19903|F3CG|289.28M|289280000|16.66|26693|-7.75|36|2024-11-19|15/09/2024|0.1||34300000||18|1|2024-08-20|15/06/2024|0.08||30800000||20.299999237061|1
2024-11-23 19:21:11|03342|954894|WAFGn|1.42B|1420000000|47.2|54169|-43.74|34|2025-03-06|15/12/2024||-0.4255||348060000|||2024-10-24|15/09/2024|0.5983|0.4242|357150000|355510000||
2024-11-23 19:21:26|03343|6333|SNGGk|10.76M|10760000|1.21|9083|-31.64|39|2024-11-13|15/09/2024|||20300000|21000000|1.2749999761581|1|2024-08-28|15/06/2024|||20100000||1.4199999570847|1
2024-11-23 19:21:37|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
2024-11-23 19:21:47|03345|21812|S92G|411.54M|411540000|11.86|227577|-79.41|46|2025-03-27|15/12/2024||-0.33||437500000|11.859999656677|1|2024-11-14|15/09/2024|-0.27|-0.41|300190000|346370000|13.819999694824|1
2024-11-23 19:21:52|03346|942429|||||||33|2024-11-07|15/09/2024|||67000000|67000000|52.400001525879|1|2024-08-08|15/06/2024|||||52.400001525879|1
2024-11-23 19:21:58|03347|19909|||||||42|2024-11-12|15/09/2024|||22500000||3.8399999141693|1|2024-08-14|15/06/2024|||23100000||4.4800000190735|1
2024-11-23 19:22:08|03348|6302|SOWGn|2.74B|2740000000|37.44|24479|17.88|36|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
2024-11-23 19:22:14|03349|1066609|||||||32|2024-11-07|15/09/2024|||21600000||||2024-08-13|15/06/2024|0.41|0.41|30800000|33000000||
2024-11-23 19:23:24|03350|32556|||||||46|2025-03-26|15/12/2024||||259200000|26.450000762939|1|2024-10-25|15/09/2024|0.05|0.38|57200000|57200000|39.049999237061|1
2024-11-23 19:23:32|03351|14153|SMHNn|924.24M|924240000|48.35|99502|89.98|41|2025-03-26|15/12/2024||0.7531||112440000|48.349998474121|1|2024-11-07|15/09/2024|0.68|0.5465|102500000|99540000|53.900001525879|1
2024-11-23 19:23:38|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|0|0||
2024-11-23 19:23:49|03353|19916|SYZG|38.34M|38340000|2.84|2185|-3.4|38|2025-02-26|15/12/2024||0.07||17000000|2.8399999141693|1|2024-10-29|15/09/2024|0.0651|0.07|17640000|18000000|3.079999923706|1
2024-11-23 19:23:59|03354|1153007|TMV|1.77B|1770000000|11.6|434890|-13.27|27|2025-02-11|15/12/2024||0.2781||174880000|11.60000038147|1|2024-11-06|15/09/2024|0.25|0.2433|169000000|168480000|13.425000190735|1
2024-11-23 19:24:16|03355|19917|TTRGn|98.09M|98090000|14.2|5109|-25.07|38|2024-11-19|15/09/2024|||60200000||14.550000190735|1|2024-08-14|15/06/2024|0.33|0.27|59250000|59300000|14.699999809265|1
2024-11-23 19:24:24|03356|40216|O2Dn|7.23B|7230000000|2.43|825477|3.27|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
2024-11-23 19:24:33|03357|962959|TLIK|4.49M|4490000|0.72|849|-50.34|31|2024-11-25|15/09/2024|||||||2024-09-30|15/06/2024||||||
2024-11-23 19:24:42|03358|6338|||||||46|2025-03-20|15/12/2024||0.586||1710000000|15.800000190735|1|2024-11-12|15/09/2024|0.22|0.2831|1570000000|1640000000|18.950000762939|1
2024-11-23 19:24:50|03359|19927|||||||36|2024-08-29|15/06/2024|||||18.450000762939|1|2024-05-23|15/03/2024|||||18.39999961853|1
2024-11-23 19:24:58|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
2024-11-23 19:25:07|03361|1052627|VAR1|95.69M|95690000|2.244|755893|-89.42|32|2024-11-13|15/09/2024|||||2.444000005722|1|2024-09-30|15/06/2024|||||1.4939999580383|1
2024-11-23 19:25:21|03362|14154|VBKG|685.38M|685380000|10.77|135164|-65.92|38|2025-02-12|15/12/2024||0.28||438000000|||2024-11-12|15/09/2024|-0.36|0.03|358000000|385350000||
2024-11-23 19:25:28|03363|949646|V6CG|27.45M|27450000|3.09|3260|-63.65|33|2024-11-14|15/09/2024|||||2.8599998950958|1|2024-08-08|15/06/2024|||22700000||3.6199998855591|1
2024-11-23 19:25:34|03364|1052408|VBX|21.8M|21800000|1.09|14699|-26.6|30|2024-11-14|15/09/2024|||||1.0700000524521|1|2024-08-13|15/06/2024|||||1.3799999952316|1
2024-11-23 19:25:44|03365|19937|YOCG|53.89M|53890000|15.5|2082|28.1|32|2024-11-18|15/09/2024|||8100000||15.10000038147|1|2024-08-19|15/06/2024|||8300000||17|1
2024-11-23 19:25:54|03366|50009|2018|41.05B|41050000000|34.25|6448065|76|45|2025-03-20|15/12/2024||0.62||7460000000|34.25|1|2024-11-25|15/09/2024||0.55||7100000000|34.25|1
2024-11-23 19:26:03|03367|32502|1299|611.45B|611450000000|56.45|39890006|-23.14|33|2024-11-27|15/09/2024|||||56.450000762939|1|2024-08-21|15/06/2024||0.30||20690000000|52.099998474121|1
2024-11-23 19:26:13|03368|1155537|9988|1.47T|1470000000000|80.7|87664666|5.35|34|2025-01-29|15/12/2024||2.66||300570000000|80.699996948242|1|2024-11-15|15/09/2024|2.03|2.03|254630000000|261850000000|87.949996948242|1
2024-11-23 19:26:17|03369|946376|0241|57.09B|57090000000|3.55|83205116|-24.47|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-11-23 19:26:23|03370|100123|2020|221.95B|221950000000|78.45|13753523|-5.94|29|2024-11-27|15/09/2024|||||||2024-08-27|15/06/2024||1.87||||
2024-11-23 19:26:34|03371|101147|3988|1.41T|1410000000000|3.62|313282507|24.83|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
2024-11-23 19:26:45|03372|8580|2388|268.55B|268550000000|25.4|12538833|16.51|45|2024-10-30|15/09/2024|||18480000000|17380000000|25.549999237061|1|2024-08-29|15/06/2024||1.63|17540000000||23.5|1
2024-11-23 19:26:52|03373|1141315|1876|96.4B|96400000000|7.31|21612900|-52.84|22|2025-02-27|15/12/2024||0.0074||1250000000|7.3099999427795|1|2024-10-30|15/09/2024|0.0179|0.0176|1710000000|1830000000|8.4399995803833|1
2024-11-23 19:27:02|03374|13884|1211|824.76B|824760000000|258.6|7545932|6.95|45|2025-03-26|15/12/2024||3.86||253880000000|258.60000610352|1|2024-10-30|15/09/2024|8.68|3.98|201120000000|200860000000|297|1
2024-11-23 19:27:13|03375|8572|0939|1.49T|1490000000000|5.87|472642881|26.51|46|2025-03-26|15/12/2024||0.32||170580000000|5.8699998855591|1|2024-10-30|15/09/2024|0.3203|0.335|162470000000|173190000000|6.0500001907349|1
2024-11-23 19:27:24|03376|8581|2628|1.04T|1040000000000|14.46|87616293|26.84|46|2025-03-26|15/12/2024||0.19||165047000000|14.460000038147|1|2024-10-30|15/09/2024|2.34|0.58|||16.819999694824|1
2024-11-23 19:27:33|03377|13888|2319|66.17B|66170000000|16.88|36398110|-35.94|30|2024-11-27|15/09/2024|||||16.879999160767|1|2024-08-28|15/06/2024||0.85|||12.340000152588|1
2024-11-23 19:27:43|03378|32495|3968|969.12B|969120000000|35.05|27755850|15.87|46|2025-03-21|15/12/2024||1.34||77010000000|35.049999237061|1|2024-10-29|15/09/2024|1.52|1.45|79140000000|79800000000|39.299999237061|1
2024-11-23 19:27:52|03379|8573|0941|1.55T|1550000000000|70.45|27864909|10.86|34|2025-03-20|15/12/2024||2.24||527683000000|70.449996948242|1|2024-10-21|15/09/2024|1.4|1.4|244700000000|244700000000|73.75|1
2024-11-23 19:28:00|03380|8567|0688|144.03B|144030000000|13.16|37202361|-15.53|45|2024-10-25|15/09/2024||2.15|22650000000||||2024-08-28|15/06/2024||0.99||93448000000||
2024-11-23 19:28:09|03381|8563|0386|754.59B|754590000000|4.12|162517916|-1.44|45|2025-03-21|15/12/2024||0.1||767850000000|||2024-10-28|15/09/2024|0.066|0.115|790410000000|819910000000||
2024-11-23 19:28:20|03382|32494|1109|161.16B|161160000000|22.6|27439322|-27.45|32|2024-11-27|15/09/2024|||||22.60000038147|1|2024-08-27|15/06/2024||1.75||106131000000|22|1
2024-11-23 19:28:31|03383|8568|0762|177.65B|177650000000|6.47|48853689|26.37|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
2024-11-23 19:28:40|03384|8559|0267|252.5B|252500000000|8.68|25436422|15.12|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-11-23 19:28:51|03385|954932|1113|110.24B|110240000000|31.5|6467591|-21.05|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-11-23 19:29:01|03386|8541|0001|152.82B|152820000000|39.9|7497547|-2.8|37|2024-11-27|15/09/2024|||||39.900001525879|1|2024-08-15|15/06/2024||3.41|||41.299999237061|1
2024-11-23 19:29:11|03387|8574|1038|134.42B|134419999999.99998|53.35|2999978|36.97|28|2024-11-27|15/09/2024|||||53.349998474121|1|2024-08-14|15/06/2024||1.67|||56.75|1
2024-11-23 19:29:22|03388|8542|0002|168.26B|168260000000|66.6|3404054|8.38|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-11-23 19:29:32|03389|8570|0883|844.05B|844050000000|17.06|128763156|31.43|32|2025-03-20|15/12/2024||0.83||191951000000|17.059999465942|1|2024-10-28|15/09/2024|0.78|0.73|99250000000||18.920000076294|1
2024-11-23 19:29:42|03390|50008|2007|13.44B|13440000000|0.485|144752000|-53.81|34|2024-11-27|15/09/2024|||||0.48500001430511|1|2024-08-28|15/06/2024||-0.39||79947000000|0.48500001430511|1
2024-11-23 19:29:48|03391|1093887|6098|18.25B|18250000000|5.46|36793123|-33.1|0||
2024-11-23 19:30:01|03392|100083|1093|59.29B|59290000000|5.09|117239173|-27.8|44|2025-03-19|15/12/2024||0.1125||7190000000|5.0900001525879|1|2024-11-15|15/09/2024|0.0618|0.1034|6400000000|7340000000|5.1900000572205|1
2024-11-23 19:30:10|03393|49962|||||||45|2025-02-27|15/12/2024||0.71||11510000000|32.599998474121|1|2024-11-07|15/09/2024|0.46|0.46|10670000000|10890000000|34.599998474121|1
2024-11-23 19:30:22|03394|49968|0175|129.29B|129289999999.99998|12.84|91007449|34.73|34|2024-11-14|15/09/2024|||60380000000|61670000000|||2024-08-21|15/06/2024|||54990000000|54990000000||
2024-11-23 19:30:28|03395|1096193|6862|83.28B|83280000000|14.94|28654013|-12.01|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
2024-11-23 19:30:36|03396|8557|0101|29.61B|29610000000|6.19|16796486|-45.7|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
2024-11-23 19:30:45|03397|8548|0011|173.45B|173450000000|92.15|2383032|0.99|37|2024-11-27|15/09/2024|||||92.150001525879|1|2024-07-31|15/06/2024||4.86|||101.69999694824|1
2024-11-23 19:30:51|03398|8549|0012|118.37B|118370000000|24.45|4559697|8.43|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
2024-11-23 19:31:00|03399|13830|1044|25.97B|25970000000|22.35|2494541|-23.46|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-11-23 19:31:08|03400|8543|0003|110.09B|110090000000|5.9|21548158|5.73|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
2024-11-23 19:31:22|03401|8564|0388|361.4B|361400000000|285.8|12659833|-2.12|46|2025-02-20|15/12/2024||2.95||6320000000|285.79998779297|1|2024-10-23|15/09/2024|2.48|2.43|5370000000|5400000000|311|1
2024-11-23 19:31:29|03402|8545|HSBA|1.25T|1250000000000|71.25|20795487|21.79|40|2025-02-25|15/12/2024||1.55||122020000000|71.25|1|2024-10-29|15/09/2024|2.64|2.34|133740000000|126390000000|69.050003051758|1
2024-11-23 19:31:43|03403|8577|1398|2.15T|2150000000000|4.58|438707371|18.96|46|2025-03-27|15/12/2024||0.26||177310000000|4.5799999237061|1|2024-10-30|15/09/2024|0.25|0.25|197110000000|182680000000|4.6999998092651|1
2024-11-23 19:31:50|03404|50066|||||||30|2024-11-27|15/09/2024|||||15.680000305176|1|2024-08-14|15/06/2024||0.64|||13.920000076294|1
2024-11-23 19:31:58|03405|49988|0823|84.9B|84900000000|32.95|10453197|-18.24|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
2024-11-23 19:32:06|03406|49991|0960|74.11B|74110000000|10.76|43157686|-31.03|30|2024-11-27|15/09/2024||1.70|||||2024-08-23|15/06/2024||0.98||88690000000||
2024-11-23 19:32:21|03407|1096030|3690|990.92B|990920000000|167.1|45429816|48.93|27|2025-03-21|15/12/2024||1.51||86890000000|167.10000610352|1|2024-11-29|15/09/2024||1.95||91800000000|167.10000610352|1
2024-11-23 19:32:29|03408|8555|0066|169B|169000000000|27.15|4186110|-9.2|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
2024-11-23 19:32:39|03409|8552|0017|17.49B|17490000000|6.95|16887063|-47.82|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
2024-11-23 19:32:49|03410|8569|0857|1.51T|1510000000000|5.55|190339244|6.94|46|2025-03-27|15/12/2024||0.155||840660000000|5.5500001907349|1|2024-10-29|15/09/2024|0.24|0.22|702410000000|799370000000|5.9400000572205|1
2024-11-23 19:32:57|03411|8579|||||||46|2025-03-13|15/12/2024||0.65||367939000000|||2024-10-21|15/09/2024|2.52|1.62||||
2024-11-23 19:33:06|03412|8546|0006|107.51B|107510000000|50.45|4616173|25.34|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-11-23 19:33:17|03413|38075|1928|155.55B|155550000000|19.22|27680314|-9.55|41|2025-02-14|15/12/2024||0.0278||1880000000|19.219999313354|1|2024-11-25|15/09/2024||0.0243||1770000000|19.219999313354|1
2024-11-23 19:33:24|03414|50011|2313|91.7B|91700000000|61|6834832|-26.37|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
2024-11-23 19:33:32|03415|8551|0016|221.1B|221100000000|76.3|5034745|-5.16|19|2023-02-24|15/12/2022|2.9|5.78|27430000000|45451000000|||2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000||
2024-11-23 19:33:45|03416|49999|1177|60.08B|60080000000|3.3|65948317|-14.95|44|2024-12-02|15/09/2024|||||3.2999999523163|1|2024-08-13|15/06/2024|||||2.9500000476837|1
2024-11-23 19:33:55|03417|943521|2382|63.65B|63650000000|58.15|12738099|-19.01|36|2024-11-27|15/09/2024||||35554000000|58.150001525879|1|2024-08-20|15/06/2024||1.15||16828000000|46.099998474121|1
2024-11-23 19:34:02|03418|50040|0669|191.65B|191650000000|104.6|4831923|33.08|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2024-11-23 19:34:12|03419|102047|0700|3.67T|3670000000000|400.6|23544647|21.69|43|2025-03-19|15/12/2024||5.72||169440000000|400.60000610352|1|2024-11-13|15/09/2024|6.34|5.7|167190000000|167780000000|403.79998779297|1
2024-11-23 19:34:23|03420|943436|0288|88.96B|88960000000|6.29|28913714|29.96|32|2024-10-29|15/09/2024|||6570000000|6380000000|6.3000001907349|1|2024-08-13|15/06/2024|||6110000000|6050000000|5.2600002288818|1
2024-11-23 19:34:30|03421|100118|1997|62.55B|62550000000|20.6|4645720|-25.09|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
2024-11-23 19:34:37|03422|1167625|2269|59.11B|59110000000|14.4|83790821|-69.23|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-11-23 19:34:45|03423|1075487|1810|711.25B|711250000000|28.55|163301174|84.91|30|2025-03-25|15/12/2024||0.1871||94940000000|28.549999237061|1|2024-11-18|15/09/2024|0.21|0.207|92510000000|91260000000|28|1
2024-11-23 19:34:53|03424|49989|0868|35.21B|35210000000|8.08|14461600|-16.18|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
2024-11-23 19:35:03|03425|943468|0968|28.14B|28140000000|3.1|108757945|-38.37|33|2024-11-27|15/09/2024|||||3.0999999046326|1|2024-07-31|15/06/2024|||||3.5|1
2024-11-23 19:35:16|03426|1081715|AL2SI|91.32M|91320000|4.1|57553|257.16|28|2024-11-27|15/09/2024|||||4.0999999046326|1|2024-09-25|15/05/2024|||||3.9000000953674|1
2024-11-23 19:35:20|03427|1167759|TRACT|51.23M|51230000|0.7|11587|-73.68|2|2022-06-30|15/03/2022|||||||2021-07-01|15/03/2021|0.01|||||
2024-11-23 19:35:29|03428|17634|ALAST|6.21M|6210000|0.48|201|-39.24|32|2024-11-27|15/09/2024|||||0.48199999332428|1|2024-09-24|15/06/2024|||||0.48199999332428|1
2024-11-23 19:35:39|03429|17629|ABS|52.13M|52130000|0.8|36054|-71.88|35|2024-11-27|15/09/2024|||||0.80000001192093|1|2024-09-30|15/06/2024|||||1.0260000228882|1
2024-11-23 19:35:49|03430|17675|BITI|282.15M|282150000|4.76|45764|-4.7|33|2024-11-18|15/09/2024|||||4.9800000190735|1|2024-09-24|15/06/2024|||||4.4499998092651|1
2024-11-23 19:35:55|03431|991239|||||||32|2024-12-03|15/09/2024|||||9.9399995803833|1|2024-07-18|15/06/2024|||||11|1
2024-11-23 19:36:02|03432|949746|ABNX|42.31M|42310000|1.22|41919|3.21|30|2024-11-14|15/09/2024|||3410000||1.3600000143051|1|2024-09-26|15/06/2024|||||1.2920000553131|1
2024-11-23 19:36:15|03433|955665|ABVX|534.11M|534110000|8.44|19188|-15.6|33|2025-03-13|15/12/2024||-0.65||3410000|8.4399995803833|1|2024-11-07|15/09/2024|-0.65|-0.65|3410000|3410000|9.5699996948242|1
2024-11-23 19:36:25|03434|15274|ABO|54.96M|54960000|5.2|554|-11.86|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
2024-11-23 19:36:34|03435|17630|CFMP|52.91M|52910000|0.32|18186|-8.57|32|2024-11-27|15/09/2024|||||0.31999999284744|1|2024-08-28|15/06/2024|||||0.37799999117851|1
2024-11-23 19:36:45|03436|386|ACCP|10.15B|10150000000|42.48|674132|33.96|40|2025-02-20|15/12/2024||1.49||2784000000|42.479999542236|1|2024-10-24|15/09/2024|||1430000000|1410000000|42.389999389648|1
2024-11-23 19:36:49|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
2024-11-23 19:36:57|03438|17676|DTNC|3.93M|3930000|1.18|1306|-7.09|34|2024-11-27|15/09/2024|||||1.1799999475479|1|2024-10-31|15/06/2024|||||1.3099999427795|1
2024-11-23 19:37:06|03439|17677|ALATI|53.42M|53420000|2.66|6830|-30.55|29|2024-11-20|15/09/2024|||114200000||3.25|1|2024-09-24|15/06/2024|||139700000|139700000|3.5199999809265|1
2024-11-23 19:37:15|03440|40297|||||||32|2024-10-30|15/09/2024|||0.00|0.00|9.539999961853|1|2024-09-19|15/06/2024|||0.00|0.00|5.6999998092651|1
2024-11-23 19:37:24|03441|7106|ALDUX|8.47M|8470000|1.36|5598|23.64|36|2024-11-25|15/09/2024|||||1.3600000143051|1|2024-07-24|15/06/2024|||||1.5549999475479|1
2024-11-23 19:37:33|03442|1055913|ALDVI|26.22M|26220000|2.13|50545|9.34|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
2024-11-23 19:37:45|03443|17681|ALAVI|52.99M|52990000|14|252|-17.16|31|2024-11-27|15/09/2024|||||14|1|2024-09-24|15/06/2024|||||13.89999961853|1
2024-11-23 19:37:55|03444|6962|ADP|10.72B|10720000000|108.6|89752|-5.15|40|2025-02-19|15/12/2024||3.11||1470000000|108.59999847412|1|2024-10-24|15/09/2024|||1720000000|1720000000|108.59999847412|1
2024-11-23 19:38:00|03445|1082118|AFME|65.3M|65300000|1.66|2449|32.8|10|2024-11-27|15/09/2024|||||1.6599999666214|1|2024-09-26|15/06/2024|||||1.8799999952316|1
2024-11-23 19:38:10|03446|385|AIRF|1.93B|1930000000|7.36|1411561|-37.25|46|2025-03-06|15/12/2024||-0.0109||7570000000|7.3579998016357|1|2024-11-07|15/09/2024|2.71|2.49|8980000000|8950000000|8.8719997406006|1
2024-11-23 19:38:19|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
2024-11-23 19:38:28|03448|17824|AKW|216.36M|216360000|8.21|4683|-44.9|36|2024-11-07|15/09/2024|||228900000|244400000|9.4899997711182|1|2024-09-19|15/06/2024|||265300000|265300000|9.75|1
2024-11-23 19:38:37|03449|17895|AAA|190.6M|190600000|4.2|1046|-60|26|2024-11-27|15/09/2024|||||4.1999998092651|1|2024-08-28|15/06/2024|||91600000|91600000|6.3000001907349|1
2024-11-23 19:38:45|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
2024-11-23 19:38:52|03451|1012045|||||||31|2025-02-06|15/12/2024||0.22||4300000000|6.1849999427795|1|2024-10-31|15/09/2024|0.15|0.23|6340000000|5110000000|6.1449999809265|1
2024-11-23 19:39:02|03452|17678|ALDV|9.97M|9970000|0.074|84339|-1.33|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2024-11-23 19:39:12|03453|17684|ALNEO|12.88M|12880000|0.497|17794|-51.27|30|2024-11-27|15/09/2024|||||0.49700000882149|1|2024-08-28|15/06/2024|||||0.48199999332428|1
2024-11-23 19:39:20|03454|17685|ALMP|824.48M|824480000|22.6|817|-5.04|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2024-11-23 19:39:27|03455|17632|IMAF|2.15B|2150000000|98.1|3838|39.74|34|2024-11-25|15/09/2024|||||98.099998474121|1|2024-07-30|15/06/2024|||||95.5|1
2024-11-23 19:39:35|03456|17686|AREIT|819.09M|819090000|468|1|5.88|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2024-11-23 19:39:44|03457|7048|||||||39|2025-02-25|15/12/2024||||1050000000|78.550003051758|1|2024-10-24|15/09/2024|||1010000000|1020000000|88.699996948242|1
2024-11-23 19:39:53|03458|943297|ALTUR|43.19M|43190000|11|5494|0.92|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2024-11-23 19:40:02|03459|955666|AMPLI|155.43M|155430000|3.24|1378|0.62|32|2024-11-21|15/09/2024|||||3.1199998855591|1|2024-10-23|15/06/2024|||||3.1400001049042|1
2024-11-23 19:40:13|03460|961654|AMUN|13.74B|13740000000|67.2|134647|21.63|35|2025-02-04|15/12/2024||1.72||890910000|67.199996948242|1|2024-10-30|15/09/2024|1.65|1.63|862000000|857980000|70.699996948242|1
2024-11-23 19:40:23|03461|13813|||||||46|2025-02-05|15/12/2024||0.74||1540000000|27.559999465942|1|2024-11-08|15/09/2024|2.46|0.28|1490000000|1600000000|25.940000534058|1
2024-11-23 19:40:30|03462|1174451|ARAMI|558.11M|558110000|6.75|41946|45.79|6|2024-11-26|15/09/2024|||||6.75|1|2024-07-23|15/06/2024|||573500000||4.5999999046326|1
2024-11-23 19:40:38|03463|17633|ARGAN|1.68B|1680000000|66.3|10010|-11.48|30|2025-01-16|15/12/2024|||||66.300003051758|1|2024-10-01|15/09/2024|||||73.699996948242|1
2024-11-23 19:40:57|03464|6980|AKE|5.65B|5650000000|74.8|165559|-17.86|46|2025-02-27|15/12/2024||1.74||2310000000|74.800003051758|1|2024-11-06|15/09/2024|2.23|2.3|2390000000|2430000000|80.650001525879|1
2024-11-23 19:41:05|03465|17662|ARTE|44.95M|44950000|9|40|-44.1|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
2024-11-23 19:41:15|03466|32437|PRC|27.74M|27740000|4.17|6311|-24.32|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
2024-11-23 19:41:18|03467|17792|||||||13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2024-11-23 19:41:26|03468|978752|ALEMS|28.3M|28300000|0.019|37461|5.56|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2024-11-23 19:41:35|03469|7111|ASY|525.24M|525240000|35.6|17720|-17.4|36|2024-10-24|15/09/2024|||144100000|150800000|46.400001525879|1|2024-09-11|15/06/2024||||147000000|49.799999237061|1
2024-11-23 19:41:43|03470|13160|ALATA|53.85M|53850000|0.1225|236962|13.64|31|2025-02-07|15/12/2024|||||0.12250000238419|1|2024-12-11|15/09/2024|||||0.12250000238419|1
2024-11-23 19:41:52|03471|943371|ATEME|50.55M|50550000|4.4|5329|-32.1|32|2024-10-17|15/09/2024|||||3.039999961853|1|2024-09-26|15/06/2024|||23000000|23000000|3.4900000095367|1
2024-11-23 19:42:02|03472|7019|ATOS|17.34M|17340000|0.156|18251845|-97.77|40|2025-02-20|15/12/2024||1.03||5348000000|0.15600000321865|1|2024-10-24|15/09/2024|||2310000000|2280000000|0.71139997243881|1
2024-11-23 19:42:11|03473|17690|||||||34|2024-11-27|15/09/2024||||129370000|44.900001525879|1|2024-09-11|15/06/2024|||130300000|131970000|36|1
2024-11-23 19:42:20|03474|17691|AUCP|10.52M|10520000|7.4|2200|-0.67|31|2024-11-27|15/09/2024|||||7.4000000953674|1|2024-08-23|15/06/2024|||||6.5999999046326|1
2024-11-23 19:42:28|03475|17692|AUER|53.05M|53050000|5.66|2025|8.85|30|2024-11-25|15/09/2024|||||||2024-09-25|15/06/2024|||65900000|||
2024-11-23 19:42:34|03476|17693|ALAUR|24.45M|24450000|6.21|3482|177.23|29|2024-11-13|15/09/2024|||||6.2399997711182|1|2024-10-30|15/06/2024|||||6.2199997901917|1
2024-11-23 19:42:44|03477|7129|AVOM|5.7M|5700000|0.0772|110966|-34.02|33|2024-12-18|15/09/2024|||||0.07720000296831|1|2024-08-28|15/06/2024|||||0.09000000357628|1
2024-11-23 19:42:53|03478|14167|AXW|804.59M|804590000|27.7|3051|15.9|32|2024-10-24|15/09/2024|||112400000||26|1|2024-07-19|15/06/2024|||71700000||25.366540908813|1
2024-11-23 19:43:00|03479|7615|BAIN|2.54B|2540000000|103.5|433|2.48|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2024-11-23 19:43:11|03480|1011051|BALYO|11.23M|11230000|0.274|16901|-66.59|30|2024-10-24|15/09/2024|||7050000||0.41027700901031|1|2024-09-26|15/06/2024|||8540000||0.47999998927116|1
2024-11-23 19:43:18|03481|17699|BBUI|4.75M|4750000|7.2|105|-24.61|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
2024-11-23 19:43:28|03482|17656|BASS|770.24M|770240000|46.3|620|15.75|33|2024-11-20|15/09/2024|||||45.799999237061|1|2024-09-20|15/06/2024|||||42.799999237061|1
2024-11-23 19:43:36|03483|17700|||||||35|2024-11-25|15/09/2024||||137000000|19.579999923706|1|2024-10-23|15/06/2024||||139100000|20.049999237061|1
2024-11-23 19:43:46|03484|1173833|BLV|1.47B|1470000000|14.64|4990|41.04|16|2025-03-13|15/12/2024||0.0196|||14.640000343323|1|2024-10-23|15/09/2024||0.0196|||15|1
2024-11-23 19:43:53|03485|7056|CHBE|669.3M|669300000|8.3|95922|-26.29|37|2024-11-06|15/09/2024|||179500000|210000000|9.8000001907349|1|2024-09-25|15/06/2024|||417700000|417700000|8.9300003051758|1
2024-11-23 19:44:02|03486|7033|BICP|2.62B|2620000000|63.5|30494|1.68|46|2025-02-18|15/12/2024|||||63.5|1|2024-10-23|15/09/2024|||539850000|536300000|59|1
2024-11-23 19:44:09|03487|17702|BGBN|29.61M|29610000|1.6|19001|-54.61|35|2025-01-28|15/12/2024|||||1.6000000238419|1|2024-11-25|15/09/2024||||77450000|1.6000000238419|1
2024-11-23 19:44:18|03488|7078|||||||40|2025-03-07|15/12/2024||2.24||1120000000|98.699996948242|1|2024-10-30|15/09/2024|||968700000|958570000|106.59999847412|1
2024-11-23 19:44:26|03489|17704|BLEE|151.83M|151830000|135|13|-21.51|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2024-11-23 19:44:36|03490|7031|BOIR|487.88M|487880000|28.1|971|-29.61|39|2024-11-27|15/09/2024|||||28.10000038147|1|2024-09-04|15/06/2024|||||32.799999237061|1
2024-11-23 19:44:46|03491|13163|BOLL|16.57B|16570000000|5.84|918071|9.26|37|2024-11-25|15/09/2024|||||5.8400001525879|1|2024-07-31|15/06/2024|||||5.7649998664856|1
2024-11-23 19:44:55|03492|7113|BOND|208.8M|208800000|6.5|32681|-39.14|12|2024-11-07|15/09/2024|||567100000|564900000|6.4499998092651|1|2024-10-04|15/06/2024|||593800000|593800000|6.7199997901917|1
2024-11-23 19:45:00|03493|945125|BIOS|1.67M|1670000|0.0063|2900325|-85.35|16|2023-04-25|15/12/2022|0.01||||||2022-10-25|15/09/2022||||||
2024-11-23 19:45:05|03494|1153014|||||||6|2022-10-13|15/06/2022|-0.39||-12270||3370000|1|2021-09-27|15/06/2021|-0.98||38000||8680000|1
2024-11-23 19:45:19|03495|17638|BDRP|228.63M|228630000|4.43|5787|-26.41|30|2024-11-18|15/09/2024|||||4.3499999046326|1|2024-07-25|15/06/2024|||||5|1
2024-11-23 19:45:28|03496|8788|BVI|12.68B|12680000000|28.3|695517|26.34|40|2025-02-25|15/12/2024||0.7279||3066000000|||2024-10-23|15/09/2024|||1550000000|1550000000||
2024-11-23 19:45:38|03497|17707|BULY|574.95M|574950000|328|108|-20.58|29|2024-11-18|15/09/2024|||||337|1|2024-07-25|15/06/2024|||||384|1
2024-11-23 19:45:46|03498|17708|CAT31|320.59M|320590000|70|404|4.77|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2024-11-23 19:45:55|03499|17709|CAFO|75.25M|75250000|8.18|1100|-11.09|30|2024-11-27|15/09/2024|||||8.1800003051758|1|2024-08-28|15/06/2024|||||8.6000003814697|1
2024-11-23 19:46:01|03500|943236|CRTO|474.74M|474740000|75.75|249|-4.11|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2024-11-23 19:46:15|03501|40300|CNDF|785.77M|785770000|13.6|5463|8.97|34|2024-11-18|15/09/2024|||||13.512000083923|1|2024-07-23|15/06/2024|||||12.810000419617|1
2024-11-23 19:46:27|03502|40303|CALCi|624.15M|624150000|84.51|560|3.81|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
2024-11-23 19:46:35|03503|40309|CRBP2|1.03B|1030000000|18.62|4885|5.14|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
2024-11-23 19:46:45|03504|943230|CCNP|484.63M|484630000|80.1|455|3.35|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2024-11-23 19:46:53|03505|943238|CAIF|1.7B|1700000000|61.3|834|-10.09|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2024-11-23 19:46:59|03506|40311|CRLA|1.01B|1010000000|50.99|633|8.45|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2024-11-23 19:47:04|03507|943234|CIV|377.78M|377780000|62.69|400|-0.49|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2024-11-23 19:47:12|03508|943235|||||||15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2024-11-23 19:47:18|03509|943237|CRSU|562.58M|562580000|124|307|6.9|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2024-11-23 19:47:25|03510|17720|CCAP|5.77B|5770000000|95|1056|47.29|15|2023-04-27|15/12/2022|9.29||100000||67.5|1|2022-09-30|15/06/2022|10.9||100000||55|1
2024-11-23 19:47:32|03511|17710|ALCAP|6.75M|6750000|3.08|275|-31.25|30|2024-12-19|15/09/2024|||||3.079999923706|1|2024-08-28|15/06/2024|||||3.170000076294|1
2024-11-23 19:47:41|03512|17728|CARM|2.36B|2360000000|16.64|74982|14.44|30|2025-02-12|15/12/2024|||||16.639999389648|1|2024-10-17|15/09/2024|||||18.700000762939|1
2024-11-23 19:47:47|03513|17711|||||||15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2024-11-23 19:47:58|03514|6959|CASP|475.97M|475970000|1.1872|148933|-98.5|35|2025-02-21|15/12/2024|||||1.1871999502182|1|2024-10-31|15/09/2024|||||2.2295000553131|1
2024-11-23 19:48:07|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
2024-11-23 19:48:21|03516|17848|CATGR|140.24M|140240000|4.68|34764|-26.3|31|2025-01-29|15/11/2024|||||4.6849999427795|1|2024-12-02|15/08/2024||||45600000|4.6849999427795|1
2024-11-23 19:48:34|03517|40305|CBOT|126.71M|126710000|3.56|17196|-4.04|33|2024-11-27|15/09/2024|||||3.5599999427795|1|2024-09-18|15/06/2024|||||3.6199998855591|1
2024-11-23 19:48:43|03518|7728|CGDM|147.4M|147400000|10.75|4509|-42.82|40|2024-10-24|15/09/2024|||156800000||12.35000038147|1|2024-09-26|15/06/2024|||163100000|163100000|12.449999809265|1
2024-11-23 19:48:53|03519|101936|CYAD|26.97M|26970000|0.65|71524|27.95|35|2024-11-18|15/09/2024|||||0.68500000238419|1|2024-09-13|15/06/2024||-0.59|||0.23950000107288|1
2024-11-23 19:49:00|03520|17716|CFI|426.84K|426840|0.5|670|-20.63|11|2022-04-15|15/12/2021|-0.02||||||2021-10-15|15/06/2021|-0.04|||||
2024-11-23 19:49:11|03521|7051|VIRI|286.45M|286450000|40|38150|-35.36|46|2025-02-27|15/12/2024||||319000000|40|1|2024-10-31|15/09/2024|0.5|0.5|246000000|315950000|37.185001373291|1
2024-11-23 19:49:21|03522|7089|CRIP|235.99M|235990000|10.04|5910|11.43|31|2025-02-13|15/12/2024|||||10.039999961853|1|2024-11-25|15/09/2024|||||10.039999961853|1
2024-11-23 19:49:27|03523|17806|CHSS|3.36M|3360000|7|130|-12.5|9|2022-10-18|15/06/2022|-0.02||1100000||||2021-07-07|15/12/2020|-0.11||1360000|||
2024-11-23 19:49:39|03524|6954|DIOR|98.96B|98960000000|548.5|4928|-20.62|38|2025-01-23|15/12/2024|||||548.5|1|2024-10-15|15/09/2024|||||603|1
2024-11-23 19:49:49|03525|17718|ALCBX|7.65M|7650000|0.037|5952129|83.17|29|2024-11-27|15/09/2024|||||0.03700000047684|1|2024-09-26|15/06/2024|||||0.05000000074506|1
2024-11-23 19:49:57|03526|17653|IFDE|71.73M|71730000|61|182|-35.11|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2024-11-23 19:50:04|03527|17722|||||||32|2024-11-25|15/09/2024|||||||2024-09-13|15/06/2024|||108100000|108100000||
2024-11-23 19:50:18|03528|7154|||||||31|2024-11-13|15/09/2024|||89000000||1.3700000047684|1|2024-10-30|15/06/2024|||100000000||1.3519999980927|1
2024-11-23 19:50:23|03529|7148|||||||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
2024-11-23 19:50:32|03530|989560|||||||33|2025-02-20|15/12/2024|||||0.80000001192093|1|2024-11-18|15/09/2024|||||0.69999998807907|1
2024-11-23 19:50:43|03531|6997|CNPP|14.29B|14290000000|20.82|685178|0|30|2022-07-28|15/06/2022|||||||2022-05-12|15/03/2022|||1200000000|||
2024-11-23 19:50:52|03532|943321|COFA|2.21B|2210000000|14.8|115750|33.69|36|2025-02-17|15/12/2024|||||14.800000190735|1|2024-11-05|15/09/2024||||359500000|14.680000305176|1
2024-11-23 19:51:01|03533|17724|COHE|44.35M|44350000|7.8|1974|57.89|34|2024-11-27|15/09/2024|||||7.8000001907349|1|2024-09-25|15/06/2024|||||6.6599998474121|1
2024-11-23 19:51:07|03534|17725|||||||12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2024-11-23 19:51:15|03535|7093|ODET|6.49B|6490000000|1532|324|9.74|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2024-11-23 19:51:25|03536|7768|CDAF|750.73M|750730000|14.84|30565|4.21|36|2025-01-23|15/12/2024|||||14.840000152588|1|2024-12-03|15/09/2024|||||14.840000152588|1
2024-11-23 19:51:30|03537|17727|||||||12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2024-11-23 19:51:40|03538|7015|CVO|5.78B|5780000000|52.2|114888|19.12|37|2024-10-22|15/09/2024|||||53.099998474121|1|2024-07-22|15/06/2024||2.26||583150000|45.779998779297|1
2024-11-23 19:51:52|03539|17647|COVH|2.74B|2740000000|18.5|2018|11.78|37|2025-02-19|15/12/2024|||||18.5|1|2024-11-27|15/09/2024|||||18.5|1
2024-11-23 19:51:59|03540|943229|CRAP|595.04M|595040000|80|258|3.63|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2024-11-23 19:52:07|03541|943239|CMO|340.99M|340990000|64.99|244|0.76|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2024-11-23 19:52:14|03542|17729|CROS|93.57M|93570000|8.8|84|-10.2|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
2024-11-23 19:52:26|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
2024-11-23 19:52:35|03544|17734|AM|15.19B|15190000000|194.7|37960|3.95|36|2024-11-27|15/09/2024|||||194.69999694824|1|2024-07-24|15/06/2024||5.92||2811000000|162.19999694824|1
2024-11-23 19:52:45|03545|40314|DBV|52.21M|52210000|0.54|252917|-67.13|39|2025-03-06|15/12/2024||-0.2882||1040000|0.54100000858307|1|2024-11-06|15/09/2024|-0.296|-0.3283|1020000|1040000|0.77300000190735|1
2024-11-23 19:52:49|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
2024-11-23 19:52:58|03547|17679|DKUPL|151.16M|151160000|38.1|504|43.23|31|2024-11-29|15/09/2024|||||38.099998474121|1|2024-09-30|15/06/2024|||||37|1
2024-11-23 19:53:10|03548|17736|ALDLT|436.88M|436880000|61|1047|-11.85|29|2024-11-07|15/09/2024|||93600000||62|1|2024-09-02|15/06/2024|||98000000|98000000|69.400001525879|1
2024-11-23 19:53:21|03549|9069|DBG|731.51M|731510000|4.59|148165|-1.5|37|2024-12-04|15/09/2024|||||4.5920000076294|1|2024-08-28|15/06/2024|||||5.0300002098083|1
2024-11-23 19:53:29|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
2024-11-23 19:53:40|03551|17738|ALDMS|13.5M|13500000|0.746|10866|-28.95|33|2024-11-27|15/09/2024|||||0.74599999189377|1|2024-08-28|15/06/2024|||||0.93800002336502|1
2024-11-23 19:53:47|03552|17919|DPAP|50.37M|50370000|515|8|9.57|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2024-11-23 19:53:57|03553|13146|EDEN|7.22B|7220000000|29.58|713233|-41.36|40|2025-02-18|15/12/2024||1.26||726500000|29.579999923706|1|2024-10-24|15/09/2024|||619000000|634750000|34.409999847412|1
2024-11-23 19:54:07|03554|17743|ALGID|7.43M|7430000|0.379|27305|-41.6|32|2024-11-18|15/09/2024|||||0.41999998688698|1|2024-10-22|15/06/2024|||||0.30399999022484|1
2024-11-23 19:54:18|03555|6995|FOUG|8.09B|8090000000|84.68|267620|-6.6|39|2024-11-13|15/09/2024|||5890000000|5850000000|84.660003662109|1|2024-08-28|15/06/2024|||5900000000|5820000000|94.080001831055|1
2024-11-23 19:54:30|03556|100156|EKI|105.95M|105950000|3.93|11065|-23.09|34|2025-03-05|15/12/2024||||34600000|3.9249999523163|1|2024-10-15|15/09/2024|||30400000|30000000|3.8399999141693|1
2024-11-23 19:54:37|03557|391|||||||27|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1
2024-11-23 19:54:46|03558|17644|EDSP|785.05M|785050000|109.5|523|11.73|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
2024-11-23 19:54:54|03559|17744|EEMA|17.21M|17210000|3|476|2.04|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
2024-11-23 19:55:03|03560|943369|ELIOR|680.4M|680400000|2.68|733733|17.65|35|2024-11-20|15/09/2024||0.04||2896000000|4.1160001754761|1|2024-08-30|15/06/2024|||||3.3199999332428|1
2024-11-23 19:55:23|03561|945685|ELIS|4.71B|4710000000|19.97|475977|13.53|33|2024-10-30|15/09/2024|||1180000000|1180000000|20.360000610352|1|2024-07-24|15/06/2024|||1150000000||20.260000228882|1
2024-11-23 19:55:34|03562|6948|ERMT|1.47B|1470000000|51.55|65662|-28.85|37|2025-02-19|15/12/2024||||1941000000|51.549999237061|1|2024-10-24|15/09/2024|||809000000||50.150001525879|1
2024-11-23 19:55:43|03563|943352|PHXM|15.92M|15920000|1.59|13192|-63.24|33|2024-11-13|15/09/2024|||||1.7599999904633|1|2024-09-25|15/06/2024|||||1.6299999952316|1
2024-11-23 19:55:53|03564|17749|ESIG|891.53M|891530000|154|6486|0.33|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2024-11-23 19:56:02|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
2024-11-23 19:56:11|03566|7042|ESSF|1.35B|1350000000|105.2|10562|92.32|32|2024-11-18|15/09/2024|||||106.19999694824|1|2024-09-12|15/06/2024|||||124|1
2024-11-23 19:56:20|03567|17819|EFIN|19.62M|19620000|0.29|347|2.84|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2024-11-23 19:56:27|03568|25448|EURA|5.01B|5010000000|69.4|83579|11.94|36|2024-11-05|15/09/2024|||||68.599998474121|1|2024-07-26|15/06/2024|||||72.699996948242|1
2024-11-23 19:56:34|03569|13135|EURR|218.72M|218720000|3.5|33144|-1.13|32|2024-05-09|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.5|1
2024-11-23 19:56:43|03570|943375|ENX|10.9B|10900000000|105.1|154683|41.93|37|2025-02-13|15/12/2024||1.51||406020000|105.09999847412|1|2024-11-07|15/09/2024|1.74|1.63|396300000|398610000|101.80000305176|1
2024-11-23 19:56:48|03571|17752|||||||32|2024-12-12|15/09/2024|||||0.38699999451637|1|2024-08-09|15/06/2024|||||0.33799999952316|1
2024-11-23 19:56:58|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
2024-11-23 19:57:06|03573|7017|||||||40|2025-02-14|15/12/2024||||308670000|3.3880000114441|1|2024-10-29|15/09/2024|||299700000|306080000|3.7460000514984|1
2024-11-23 19:57:11|03574|17737|||||||31|2024-11-27|15/09/2024|||||1.1200000047684|1|2024-09-30|15/06/2024|||||1.3799999952316|1
2024-11-23 19:57:20|03575|7747|||||||33|2025-01-28|15/12/2024|||||46.799999237061|1|2024-12-19|15/09/2024|||||46.799999237061|1
2024-11-23 19:57:26|03576|17755|EEPC|389.12M|389120000|185|733|56.78|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2024-11-23 19:57:36|03577|6958|FRVIA|1.55B|1550000000|7.904|1270971|-52.41|40|2025-02-28|15/12/2024||1.10||7090000000|7.9039998054504|1|2024-10-21|15/09/2024|||6360000000|6220000000|7.9619998931885|1
2024-11-23 19:57:46|03578|17758|ABLD|46.09M|46090000|2.86|17|-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
2024-11-23 19:57:51|03579|17756|FSDV|2M|2000000|17.6|28|-12|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2024-11-23 19:57:59|03580|17712|FCMC|259.27M|259269999.99999997|1480|5|-11.38|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2024-11-23 19:58:08|03581|943348|ALGAE|28.81M|28810000|0.335|131043|23.84|24|2024-10-03|15/09/2024|||||0.40500000119209|1|2024-09-17|15/06/2024|||||0.41800001263618|1
2024-11-23 19:58:13|03582|17760|||||||12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2024-11-23 19:58:23|03583|17761|PADI|424.86M|424860000|176|3|-5.38|30|2024-11-27|15/09/2024|||||176|1|2024-08-28|15/06/2024|||||176|1
2024-11-23 19:58:33|03584|943357|FGA|234.99M|234990000|5.74|5982|42.08|32|2025-02-05|15/12/2024|||||5.7399997711182|1|2024-12-11|15/09/2024|||||5.7399997711182|1
2024-11-23 19:58:38|03585|17762|||||||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
2024-11-23 19:58:48|03586|40307|CFOA|5.27M|5270000|8.1|225|-86.03|0||
2024-11-23 19:58:55|03587|17763|FINM|2.12M|2120000|0.106|22343|-2.75|32|2024-11-27|15/09/2024|||||0.1059999987483|1|2024-08-28|15/06/2024|||||0.10000000149012|1
2024-11-23 19:59:02|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
2024-11-23 19:59:16|03589|17765|FIPP|16.15M|16149999.999999998|0.14|40629|10.24|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2024-11-23 19:59:25|03590|41353|FNAC|775.88M|775880000|26.85|27678|5.71|34|2025-02-26|15/12/2024||||2720000000|26.85000038147|1|2024-10-15|15/09/2024|||1850000000|1870000000|27.60000038147|1
2024-11-23 19:59:32|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
2024-11-23 19:59:41|03592|17768|ATLD|189.22M|189220000|44|108|20.22|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
2024-11-23 19:59:44|03593|17769|||||||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
2024-11-23 19:59:52|03594|17770|||||||30|2025-02-18|15/12/2024|||||31.89999961853|1|2024-11-27|15/09/2024|||||31.89999961853|1
2024-11-23 20:00:04|03595|17771|FLYP|3.14B|3140000000|73|548|12.31|35|2025-02-13|15/12/2024|||||73|1|2024-10-24|15/09/2024|||||65.800003051758|1
2024-11-23 20:00:40|03596|17680|MHM|1.51M|1510000|0.418|7348|-52.2|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
2024-11-23 20:00:44|03597|17775|SPOE|76.98M|76980000|7.3|249|-2.67|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2024-11-23 20:01:16|03598|40318|FOEQ|129.32M|129320000|915|12|37.59|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2024-11-23 20:01:24|03599|17777|FREY|912.75M|912750000|28.6|524|-1.12|32|2024-11-27|15/09/2024|||||28.60000038147|1|2024-09-25|15/06/2024|||||27.799999237061|1
2024-11-23 20:01:31|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
2024-11-23 20:01:39|03601|17721|GALIM|481.18M|481180000|14.83|3946|-2.11|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
2024-11-23 20:01:44|03602|7709|||||||32|2024-11-27|15/09/2024|||||84|1|2024-09-12|15/06/2024|||||86|1
2024-11-23 20:01:52|03603|943359|||||||37|2025-02-20|15/12/2024|||||141.10000610352|1|2024-10-25|15/09/2024|||169900000|163600000|131.60000610352|1
2024-11-23 20:01:58|03604|17779|GEAP|78.53M|78530000|71.5|34|-28.5|13|2023-01-31|15/09/2022|0.74||17050000||||2022-06-30|15/03/2022|1.38||20870000|||
2024-11-23 20:02:05|03605|6953|GFCP|7B|7000000000|94.8|122149|-4.58|38|2025-02-13|15/12/2024||3.29||363230000|94.800003051758|1|2024-10-16|15/09/2024|||||105.09999847412|1
2024-11-23 20:02:14|03606|17649|||||||23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2024-11-23 20:02:25|03607|976469|GNRO|2.27M|2270000|0.08|35919|-92.23|30|2024-11-27|15/09/2024|||||0.0768000036478|1|2024-09-30|15/06/2024|||||0.08540000021458|1
2024-11-23 20:02:33|03608|19720|||||||29|2024-11-07|15/09/2024|||||5.3400001525879|1|2024-09-19|15/06/2024|0.53|0.31|61200000|47500000|3.9500000476837|1
2024-11-23 20:02:40|03609|943363|||||||29|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1
2024-11-23 20:02:48|03610|985893|SIGHT|36.28M|36280000|0.32|439789|-31.18|29|2024-10-24|15/09/2024|||||0.28749999403954|1|2024-09-23|15/06/2024|||||0.38600000739098|1
2024-11-23 20:03:00|03611|13102|GETP|8.5B|8500000000|15.7|633700|-5.14|40|2025-02-20|15/12/2024||0.51|||15.699999809265|1|2024-10-17|15/09/2024|||475000000|462000000|15.880000114441|1
2024-11-23 20:03:09|03612|7573|||||||36|2024-11-27|15/09/2024||||384000000|16.659999847412|1|2024-07-18|15/06/2024|||434050000|434050000|17.079999923706|1
2024-11-23 20:03:18|03613|17899|VLTZ|32.57M|32570000|22|538|-24.01|32|2025-02-04|15/09/2024|||||22|1|2024-09-10|15/06/2024|||39500000||22|1
2024-11-23 20:03:27|03614|7162|CITT|661.75M|661750000|62.8|820|-11.8|35|2024-10-23|15/09/2024|||875400000||69.199996948242|1|2024-09-17|15/06/2024|||||61.799999237061|1
2024-11-23 20:03:35|03615|7214|GFLO|160.68M|160680000|21|8688|0|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2024-11-23 20:03:43|03616|17650|EXA|310.99M|310990000|18.3|8937|7.9|0||
2024-11-23 20:03:51|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
2024-11-23 20:03:58|03618|17780|JAJP|3.81M|3810000|1.07|934|-24.65|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
2024-11-23 20:04:08|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
2024-11-23 20:04:20|03620|7108|||||||35|2025-01-28|15/10/2024|||||||2024-09-10|15/07/2024||||||
2024-11-23 20:04:26|03621|17651|GPEP|309.91M|309910000|80.2|201|46.89|29|2024-11-18|15/09/2024|||||81.800003051758|1|2024-08-28|15/06/2024|||||75.800003051758|1
2024-11-23 20:04:37|03622|6999|SEBF|4.86B|4860000000|89.4|50262|-12.7|39|2024-10-24|15/09/2024|||1990000000|1970000000|||2024-07-24|15/06/2024|||1850000000|1870000000||
2024-11-23 20:04:50|03623|17746|SFPI|183.95M|183950000|1.995|14108|27.07|32|2024-11-27|15/09/2024|||||1.9950000047684|1|2024-09-24|15/06/2024|||||1.8849999904633|1
2024-11-23 20:05:01|03624|7373|GRBT|330.36M|330360000|26.2|13509|40.86|37|2025-03-27|15/12/2024||||224500000|26.200000762939|1|2024-10-24|15/09/2024|||201300000|205200000|36.400001525879|1
2024-11-23 20:05:10|03625|17781|GTCN|90.75M|90750000|6.14|19747|-10.5|32|2024-10-31|15/09/2024|||36500000|36500000|6.8200001716614|1|2024-09-26|15/06/2024|||28200000||5.2399997711182|1
2024-11-23 20:05:25|03626|7032|PYHE|79.54M|79540000|2.7|9572|7.14|37|2024-10-22|15/09/2024|||145000000||2.9000000953674|1|2024-09-10|15/06/2024|||206000000||2.7200000286102|1
2024-11-23 20:05:36|03627|7693|ALHEX|169.26M|169260000|24.7|3534|24.75|35|2024-11-07|15/09/2024|||144000000|144000000|25.200000762939|1|2024-09-25|15/06/2024|||196700000|196700000|22.5|1
2024-11-23 20:05:46|03628|7202|HIGH|50.28M|50280000|2.56|8861|-39.48|34|2024-10-16|15/09/2024|||||2.5599999427795|1|2024-09-11|15/06/2024||||1000000|2.5599999427795|1
2024-11-23 20:05:55|03629|17851|ALHOP|52.37M|52370000|18|341|12.85|33|2025-02-04|15/12/2024|||||18|1|2024-11-05|15/09/2024|||||19.200000762939|1
2024-11-23 20:06:03|03630|17787|LZTL|10.34M|10340000|1.4|1029|-53.33|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2024-11-23 20:06:10|03631|1174519|HDF|60.28M|60280000|4.11|2543|-63.63|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2024-11-23 20:06:13|03632|1175169|I2PO|||8.5|90|0}|0||
2024-11-23 20:06:23|03633|9109|ICAD|1.72B|1720000000|22.76|138357|-32.22|38|2025-02-18|15/12/2024||1.42||709460000|22.760000228882|1|2024-10-21|15/09/2024|||||24.860000610352|1
2024-11-23 20:06:33|03634|40319|IDLA|2.53B|2530000000|386|5134|36.64|32|2024-10-22|15/09/2024|||827300000||383|1|2024-08-28|15/06/2024|||782300000|782300000|452|1
2024-11-23 20:06:42|03635|17789|IDVP|486.38M|486380000|68.2|547|5.57|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2024-11-23 20:06:46|03636|17790|||||||22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2024-11-23 20:06:55|03637|6967|IMTP|2.52B|2520000000|29.88|74447|14.31|46|2025-02-12|15/12/2024|||||29.879999160767|1|2024-10-30|15/09/2024|||855000000|810000000|28.979999542236|1
2024-11-23 20:07:02|03638|17791|FINA|356.21M|356210000|52|537|9.24|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
2024-11-23 20:07:13|03639|17793|ETOF|297.33M|297330000|42.9|2778|-6.33|35|2024-10-23|15/09/2024|||70300000|70250000|42.299999237061|1|2024-09-25|15/06/2024|||70800000|70100000|40.599998474121|1
2024-11-23 20:07:21|03640|17795|IPH|124.02M|124020000|1.532|67837|-33.68|35|2024-11-13|15/09/2024|||||1.6840000152588|1|2024-09-12|15/06/2024||-0.38||7740000|2.1800000667572|1
2024-11-23 20:07:31|03641|7175|||||||37|2025-02-26|15/12/2024||||229600000|39.200000762939|1|2024-10-22|15/09/2024|||257600000|245500000|41.900001525879|1
2024-11-23 20:07:38|03642|17654|ITXA|2.73M|2730000|2.7|20|-6.9|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2024-11-23 20:07:45|03643|996538|IVAA|212.9M|212900000|2.44|53498|-34.41|28|2025-03-26|15/12/2024||-0.4091||1430000|2.4449999332428|1|2024-11-21|15/09/2024|-0.7231|-0.5015|1370000|1340000|2.579999923706|1
2024-11-23 20:07:55|03644|7072|IPN|9.05B|9050000000|110.1|58643|5.06|40|2025-02-13|15/12/2024||||886500000|110.09999847412|1|2024-10-23|15/09/2024|||837000000|835850000|115.09999847412|1
2024-11-23 20:08:10|03645|7040|ISOS|1.91B|1910000000|44.46|53043|-10.29|39|2024-10-24|15/09/2024|||591000000|591000000|46.380001068115|1|2024-07-24|15/06/2024|||581000000|581730000|62.5|1
2024-11-23 20:08:18|03646|17800|||||||32|2024-05-29|15/03/2024|||||4|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2024-11-23 20:08:22|03647|17802|JBOG|88.45M|88450000|6.04|441|-9.85|14|2023-04-28|15/12/2022|-0.12||160700000||||2022-09-29|15/06/2022|-0.59||131400000|||
2024-11-23 20:08:32|03648|14169|JCQ|341.18M|341180000|15.78|26029|-13.3|45|2024-11-06|15/09/2024|||469000000||15.859999656677|1|2024-09-11|15/06/2024|||515350000|515000000|14.680000305176|1
2024-11-23 20:08:42|03649|7076|JCDX|3.1B|3100000000|14.47|120638|-15.08|40|2025-03-06|15/12/2024||||1210000000|14.470000267029|1|2024-11-07|15/09/2024|||948200000|945200000|16.799999237061|1
2024-11-23 20:08:50|03650|7096|KOF|680.18M|680180000|32.8|13958|21.48|46|2025-01-30|15/11/2024||||355200000|32.799999237061|1|2024-10-03|15/08/2024|0.5||248730000|256200000|33.200000762939|1
2024-11-23 20:09:00|03651|7070|LOIM|8.33B|8330000000|29.16|591702|27.5|39|2025-02-11|15/12/2024||1.24||579530000|29.159999847412|1|2024-10-23|15/09/2024|||||29.520000457764|1
2024-11-23 20:09:10|03652|23514|||||||37|2024-10-23|15/09/2024|||1300000000|1320000000|1.6039999723434|1|2024-08-05|15/06/2024|||1330000000||1.7990000247955|1
2024-11-23 20:09:20|03653|1155481|FDJ|7.03B|7030000000|38.02|197936|13.9|23|2024-10-17|15/09/2024|||669000000||35.599998474121|1|2024-07-25|15/06/2024||1.01|||33|1
2024-11-23 20:09:28|03654|985182|FDEL|143.76M|143760000|27.25|7330|-39.44|31|2024-11-27|15/09/2024||||7100000|27.25|1|2024-10-23|15/06/2024|||7400000||28.10000038147|1
2024-11-23 20:09:41|03655|17809|LACR|52.44M|52440000|11.2|2634|-57.58|34|2024-11-07|15/09/2024|||143850000|141100000|11.89999961853|1|2024-09-30|15/06/2024|||169250000|169300000|18|1
2024-11-23 20:09:49|03656|668|LAGA|2.98B|2980000000|21.15|13464|13.59|39|2024-10-16|15/09/2024|||2420000000||21.85000038147|1|2024-07-23|15/06/2024|||||22.5|1
2024-11-23 20:09:57|03657|7150|||||||35|2024-11-27|15/09/2024|||||0.00710000004619|1|2024-09-24|15/06/2024|||||0.00989999994636|1
2024-11-23 20:10:07|03658|7292|LPER|588.25M|588250000|99.4|514|-17.17|34|2024-11-22|15/09/2024|||||98.599998474121|1|2024-08-28|15/06/2024|||||115.5|1
2024-11-23 20:10:24|03659|7156|LOUP|2.25B|2250000000|65|2885|-10.65|37|2025-01-29|15/11/2024||||1569000000|65|1|2024-11-20|15/08/2024|||||66.050003051758|1
2024-11-23 20:10:31|03660|17814|||||||34|2024-11-27|15/09/2024|||||96|1|2024-09-11|15/06/2024|||||98|1
2024-11-23 20:10:39|03661|7211|LECS|1.03B|1030000000|27.1|12048|-2.87|39|2025-02-18|15/12/2024|||||27.10000038147|1|2024-10-30|15/09/2024|||131900000||24.75|1
2024-11-23 20:10:48|03662|7266|LDSV|395.79M|395790000|79.8|530|50.57|35|2025-02-17|15/12/2024||||51300000|79.800003051758|1|2024-10-23|15/09/2024|||44900000|44500000|81.599998474121|1
2024-11-23 20:10:58|03663|7063|GFII|947.69M|947690000|20.8|14777|-5.24|40|2025-02-19|15/12/2024|||||20.799999237061|1|2024-10-24|15/09/2024|||419400000|436000000|23.89999961853|1
2024-11-23 20:11:11|03664|17812|LNA|244.38M|244380000|23.9|2173|17.73|35|2024-11-07|15/09/2024|||195900000|189550000|25.549999237061|1|2024-09-18|15/06/2024|||198900000|198900000|22.700000762939|1
2024-11-23 20:11:17|03665|17852|LBIRD|160.59M|160590000|7.3|9429|-44.27|29|2024-10-21|15/09/2024|||43500000||6.8000001907349|1|2024-09-24|15/06/2024|||54100000|54100000|9.6199998855591|1
2024-11-23 20:11:25|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
2024-11-23 20:11:34|03667|17829|MRM|112.88M|112880000|35.26|2141|78.08|28|2025-02-21|15/12/2024|||||35.259998321533|1|2024-11-14|15/09/2024|||||35.240001678467|1
2024-11-23 20:11:44|03668|980202|MDM|134.06M|134060000|3.44|40225|-28.45|34|2025-03-11|15/12/2024||||329000000|3.4349999427795|1|2024-10-24|15/09/2024|||213500000|245000000|4.164999961853|1
2024-11-23 20:11:53|03669|17817|MFBP|359.59M|359590000|725|21|16|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2024-11-23 20:12:12|03670|7062|||||||36|2024-10-24|15/09/2024|||593000000||16.659999847412|1|2024-07-30|15/06/2024|||720800000|720800000|22.950000762939|1
2024-11-23 20:12:20|03671|7253|||||||29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2024-11-23 20:12:28|03672|13175|MBWS|439.7M|439700000|3.93|14979|55.34|34|2024-10-24|15/09/2024|||45900000|46300000|3.8499999046326|1|2024-09-26|15/06/2024|||51600000|51600000|3.5199999809265|1
2024-11-23 20:12:38|03673|32435|ALMKT|11.29M|11290000|0.175|175886|-59.95|33|2024-10-16|15/06/2024|||2220000|2220000|0.33349999785423|1|2024-10-15|15/09/2024|||1740000||0.33450001478195|1
2024-11-23 20:12:49|03674|7068|MAUP|1.01B|1010000000|5.105|128281|-25.42|36|2024-10-17|15/09/2024|||135760000||4.9499998092651|1|2024-08-02|15/06/2024|||183230000|183230000|5.5149998664856|1
2024-11-23 20:12:54|03675|943360|||||||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
2024-11-23 20:13:03|03676|7363|MED6|28.25M|28250000|11.9|306|45.12|30|2024-11-27|15/09/2024|||||11.89999961853|1|2024-08-28|15/06/2024|||||10.199999809265|1
2024-11-23 20:13:13|03677|1096116|MEDCL|506.71M|506710000|17.42|65664|189.37|15|2025-02-26|15/12/2024||-0.16||7300000|17.420000076294|1|2024-12-03|15/09/2024||-0.19||6600000|17.420000076294|1
2024-11-23 20:13:23|03678|17823|MEMS|26M|26000000|3.375|15733|-40.79|31|2024-10-28|15/09/2024|||2630000||4.1999998092651|1|2024-07-29|15/06/2024|||3440000||7.1199998855591|1
2024-11-23 20:13:32|03679|6994|||||||39|2025-02-12|15/12/2024|||||10.909999847412|1|2024-10-24|15/09/2024|||||11.510000228882|1
2024-11-23 20:13:42|03680|7071|CBLP|484.76M|484760000|19.9|55835|-40.51|37|2024-10-23|15/09/2024|||308800000||24.75|1|2024-07-29|15/06/2024|||311400000|315000000|32.700000762939|1
2024-11-23 20:13:51|03681|14170|METEX|6.14M|6140000|0.121|100912|-75.05|29|2024-11-07|15/09/2024|||||0.12139999866486|1|2024-09-30|15/06/2024|||||0.12139999866486|1
2024-11-23 20:13:56|03682|6946|||||||40|2025-02-11|15/12/2024|||||10.920000076294|1|2024-10-29|15/09/2024|||278800000||12.159999847412|1
2024-11-23 20:14:07|03683|17825|ALMIC|84.07M|84070000|3.12|43576|229.81|32|2024-11-18|15/09/2024|||||3.1199998855591|1|2024-09-24|15/06/2024|||||3.0999999046326|1
2024-11-23 20:14:15|03684|17659|FMONC|2.26B|2260000000|121.3|3046|67.31|15|2023-04-27|15/12/2022|1.86||||78.5|1|2022-09-30|15/06/2022|50.08||||52.5|1
2024-11-23 20:14:27|03685|15242|MONTE|1.51B|1510000000|65.8|23961|-13.87|30|2025-02-11|15/12/2024||||31800000|65.800003051758|1|2024-10-24|15/09/2024||||30800000|70.099998474121|1
2024-11-23 20:14:34|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
2024-11-23 20:14:44|03687|1156934|NACON|55.57M|55570000|0.51|147055|-70.18|23|2025-01-20|15/12/2024|||||0.51399999856949|1|2024-11-25|15/09/2024||||44850000|0.51399999856949|1
2024-11-23 20:14:52|03688|40322|NANOB|165.92M|165920000|3.5|55080|-33.21|30|2025-03-13|15/12/2024||-0.47||13200000|3.5|1|2024-11-25|15/09/2024|||||3.5|1
2024-11-23 20:15:00|03689|1088763|NAVYA|1.58M|1580000|0.03|5548545|0|21|2023-09-29|15/06/2023|||||0.02999999932945|1|2023-05-31|15/03/2023|||||0.02999999932945|1
2024-11-23 20:15:11|03690|1097383|NEOEN|6.02B|6020000000|39.45|168252|47.97|27|2024-11-05|15/09/2024|||122700000||39.509998321533|1|2024-07-24|15/06/2024|||114300000||38.380001068115|1
2024-11-23 20:15:22|03691|17833|NRO|1.1B|1100000000|45.4|7795|19.63|36|2024-11-06|15/09/2024|||||45|1|2024-09-11|15/06/2024|||||42.150001525879|1
2024-11-23 20:15:34|03692|7028|NEXS|4.62B|4620000000|105.7|145863|51.87|40|2025-02-19|15/12/2024||1.06||1780000000|105.69999694824|1|2024-10-30|15/09/2024|||1680000000|1760000000|138.60000610352|1
2024-11-23 20:15:45|03693|7054|NEXI|691.72M|691720000|12.49|207762|-11.92|39|2024-10-24|15/09/2024|||890000000|659000000|12.880000114441|1|2024-07-25|15/06/2024|||||9.3249998092651|1
2024-11-23 20:15:53|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
2024-11-23 20:16:02|03695|951013|NHOA|342.6M|342600000|1.24|90245|72.7|33|2025-02-21|15/12/2024|||||1.2439999580383|1|2024-10-24|15/09/2024|||149600000||1.2580000162125|1
2024-11-23 20:16:15|03696|6972|ALCOX|15.09M|15090000|0.22|341949|-45.81|36|2025-02-26|15/12/2024||-0.07||200000|0.21950000524521|1|2024-10-17|15/06/2024|-0.07|-0.07|1000000|1000000|0.27250000834465|1
2024-11-23 20:16:24|03697|961657|NOKIA|21.68B|21680000000|4|184571|22.7|34|2025-01-30|15/12/2024||0.1289||5730000000|4.0029997825623|1|2024-10-17|15/09/2024|0.06|0.0651|4330000000|4740000000|4.0520000457764|1
2024-11-23 20:16:32|03698|1161787|NR21|2.61M|2610000|35.4|9|-43.81|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2024-11-23 20:16:41|03699|7109|||||||39|2024-11-07|15/09/2024|||91200000|91200000|7.3800001144409|1|2024-07-30|15/06/2024|||101800000|102300000|7.6999998092651|1
2024-11-23 20:16:51|03700|17835|SABT|628.8M|628800000|9.72|2005|-27.19|34|2025-01-20|15/12/2024|||||9.7200002670288|1|2024-12-04|15/09/2024||||78700000|9.7200002670288|1
2024-11-23 20:17:00|03701|17836|EEFG|342.6M|342600000|1.97|2317|-1.01|31|2025-02-18|15/12/2024|||||1.9700000286102|1|2024-11-27|15/09/2024|||||1.9700000286102|1
2024-11-23 20:17:12|03702|17837|ORPF|42.08M|42080000|6.46|2183|0.31|32|2024-11-27|15/09/2024|||||6.460000038147|1|2024-09-12|15/06/2024|||57700000||6.4000000953674|1
2024-11-23 20:17:22|03703|943319|OREGE|19.43M|19430000|0.385|10300|-21.75|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
2024-11-23 20:17:29|03704|7075|EMEIS|839.18M|839180000|5.213|373628|-98.26|39|2024-10-29|15/09/2024|||1400000000|1400000000|5.731999874115|1|2024-10-03|15/06/2024|||1400000000|1400000000|5.25|1
2024-11-23 20:17:39|03705|949748|OSE|193.39M|193390000|8.89|225278|106.74|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
2024-11-23 20:17:48|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
2024-11-23 20:17:57|03707|17665|PARF|60.93M|60930000|40.4|185|-14.77|30|2025-02-19|15/12/2024|||||40.400001525879|1|2024-11-18|15/09/2024|||||40|1
2024-11-23 20:18:07|03708|7159|PARRO|75.53M|75530000|2.46|5148|2.5|37|2024-11-18|15/09/2024|||||2.3199999332428|1|2024-08-02|15/06/2024|||||2.0199999809265|1
2024-11-23 20:18:18|03709|17844|PASS|18.74M|18740000|4.74|1381|3.04|32|2024-11-27|15/09/2024|||||4.7399997711182|1|2024-09-26|15/06/2024|||||4.9000000953674|1
2024-11-23 20:18:30|03710|17845|PATC|305.7M|305700000|20.3|492|7.69|31|2025-02-19|15/12/2024|||||20.299999237061|1|2024-10-11|15/09/2024|||||21.39999961853|1
2024-11-23 20:18:39|03711|17666|PCAS|109.93M|109930000|8|66246|0|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2024-11-23 20:18:50|03712|17846|GPIF|331.81M|331810000|88|567|-10.39|32|2024-11-27|15/09/2024|||||88|1|2024-09-26|15/06/2024|||76900000|76900000|88|1
2024-11-23 20:18:56|03713|17759|PEUG|1.75B|1750000000|70.5|7238|-25.79|36|2024-11-27|15/09/2024|||||70.5|1|2024-09-24|15/06/2024|||||73.5|1
2024-11-23 20:19:08|03714|7332|EQSE|625.3M|625300000|41.6|7950|-27.53|34|2024-11-07|15/09/2024|||50200000|53600000|48|1|2024-09-27|15/06/2024|||54700000|56500000|50.599998474121|1
2024-11-23 20:19:22|03715|6947|PVAC|589.68M|589680000|1.3|80912|-12.16|37|2025-01-23|15/12/2024|||||1.2979999780655|1|2024-12-04|15/09/2024|||||1.2979999780655|1
2024-11-23 20:19:33|03716|7027|OPM|1.16B|1160000000|8.08|158565|-28.18|40|2025-02-20|15/12/2024||||2420000000|8.079999923706|1|2024-10-28|15/09/2024|||2460000000|2390000000|8.9899997711182|1
2024-11-23 20:19:43|03717|17847|PLVP|26.89M|26890000|1.22|18960|-54.98|34|2024-12-11|15/09/2024|||||1.2200000286102|1|2024-08-28|15/06/2024|||195000000|195000000|1.7949999570847|1
2024-11-23 20:19:52|03718|945688|POXEL|12.07M|12070000|0.23|215836|-36.11|29|2024-11-06|15/09/2024|||854000||0.28799998760223|1|2024-10-03|15/12/2023||-0.43||2230000|0.35100001096725|1
2024-11-23 20:20:02|03719|17849|ALPM|151.38M|151380000|28|649|9.8|29|2024-11-27|15/09/2024|||||28|1|2024-09-24|15/06/2024|||42000000||29.299999237061|1
2024-11-23 20:20:12|03720|13181|PROAC|8.47M|8470000|0.0625|23058|-29.78|31|2025-01-01|15/10/2024|||||0.0625|1|2024-10-31|15/01/2024|||||0.0599999986589|1
2024-11-23 20:20:20|03721|1009128|||||||29|2024-10-21|15/09/2024|||14750000||0.52499997615814|1|2024-09-18|15/06/2024|||15000000|15000000|0.57099997997284|1
2024-11-23 20:20:28|03722|17667|ALPRG|17.4M|17400000|0.19|75893|-15.18|29|2024-11-27|15/09/2024|||||0.18999999761581|1|2024-10-01|15/06/2024|||||0.18850000202656|1
2024-11-23 20:20:36|03723|6992|||||||35|2024-11-27|15/10/2024|||||16.10000038147|1|2024-09-23|15/07/2024|||272500000|273000000|16.819999694824|1
2024-11-23 20:20:45|03724|6996|GENC|2.33M|2330000|0.0441|1759796|-58.71|36|2024-11-27|15/09/2024|||||0.04410000145435|1|2024-07-25|15/06/2024|||||0.04410000145435|1
2024-11-23 20:20:57|03725|7659|GDSF|1.27B|1270000000|11.55|533|-43.1|39|2024-11-07|15/09/2024|||||13|1|2024-08-29|15/06/2024|||||15.89999961853|1
2024-11-23 20:21:07|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
2024-11-23 20:21:21|03727|6971|RCOP|2.89B|2890000000|55.65|135728|-50.99|37|2025-02-26|15/12/2024||||307490000|55.650001525879|1|2024-11-28|15/09/2024||2.70||319190000|55.650001525879|1
2024-11-23 20:21:31|03728|6969|||||||46|2025-02-13|15/12/2024||1.35||9710000000|25.10000038147|1|2024-10-15|15/09/2024|||4760000000|4860000000|26.340000152588|1
2024-11-23 20:21:43|03729|7305|ROBF|1.85B|1850000000|894|639|17.63|32|2024-11-27|15/09/2024|||||894|1|2024-09-30|15/06/2024|||||954|1
2024-11-23 20:21:50|03730|1084836|RBO|378.32M|378320000|37.4|1351|-16.89|28|2024-10-22|15/09/2024|||96200000||43.200000762939|1|2024-09-11|15/06/2024|||110100000|110150000|48.599998474121|1
2024-11-23 20:21:58|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
2024-11-23 20:22:21|03732|7103|RUBF|2.39B|2390000000|23.14|231388|3.95|39|2024-11-05|15/09/2024|||1630000000|1670000000|21.628658294678|1|2024-09-05|15/06/2024|||1680000000||28.39999961853|1
2024-11-23 20:22:32|03733|17857|SABL|64.12M|64120000.00000001|20|566|0|29|2024-11-27|15/09/2024|||||20|1|2024-08-28|15/06/2024|||||20.200000762939|1
2024-11-23 20:22:41|03734|7538|SAMS|488.42M|488420000|142.5|354|-16.18|34|2024-11-27|15/09/2024|||||142.5|1|2024-09-04|15/06/2024|||536200000||164|1
2024-11-23 20:22:52|03735|7014|STDM|17.03B|17030000000.000002|175|69446|-14.05|44|2025-01-23|15/12/2024||0.9575||709330000|175|1|2024-10-17|15/09/2024|0.76|0.7974|655400000|685760000|176.75|1
2024-11-23 20:23:04|03736|7004|SAVEN|695.44M|695440000|52|856|-4.76|36|2024-10-24|15/09/2024|||1700000000|1670000000|51.799999237061|1|2024-09-19|15/06/2024|||1680000000|1690000000|49.599998474121|1
2024-11-23 20:23:14|03737|17705|CBSM|112.46M|112460000|8.25|4113|-6.25|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
2024-11-23 20:23:24|03738|7007|SCOR|4.2B|4200000000|23.44|611494|-17.81|46|2025-03-05|15/12/2024||1.51||4720000000|23.440000534058|1|2024-11-14|15/09/2024|-0.65|0.7951|4990000000|4650000000|20.479999542236|1
2024-11-23 20:23:33|03739|7073|CCHE|639.38M|639380000|82.3|3016|-24.91|36|2024-10-29|15/09/2024|||306800000||83|1|2024-09-04|15/06/2024|||257950000|273000000|94|1
2024-11-23 20:23:41|03740|17862|SELER|362.28M|362280000|87|25|-4.92|30|2025-02-13|15/12/2024|||||87|1|2024-11-05|15/09/2024|||||86.5|1
2024-11-23 20:23:51|03741|943368|SEFER|66.24M|66239999.99999999|5.62|2019|-21.73|32|2024-10-31|15/09/2024|||72200000||5.5|1|2024-09-09|15/06/2024|||88440000|88440000|5.7699999809265|1
2024-11-23 20:24:00|03742|6975|||||||40|2025-02-26|15/12/2024||-0.02||508330000|3.3740000724792|1|2024-11-07|15/09/2024|0.00|0.01|497000000|489330000|3.5020000934601|1
2024-11-23 20:24:08|03743|17876|||||||35|2024-10-28|15/09/2024|||222950000||142.19999694824|1|2024-10-04|15/06/2024|||253400000|252300000|147.19999694824|1
2024-11-23 20:24:18|03744|1052409|SMCP|205.19M|205190000|2.72|180853|-23.27|29|2024-10-29|15/09/2024|||293000000|288200000|2.3949999809265|1|2024-07-25|15/06/2024|||298000000||2.1150000095367|1
2024-11-23 20:24:26|03745|17889|ALTPC|159.95M|159950000|27.4|1416|-0.72|31|2024-10-10|15/09/2024|||||28.39999961853|1|2024-08-23|15/06/2024|||9760000|9760000|27.5|1
2024-11-23 20:24:33|03746|17776|SFCA|8.76M|8760000|1.72|479|-5.49|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
2024-11-23 20:24:43|03747|17888|TEIF|74.08M|74080000|4.47|3897|-64.94|33|2024-11-18|15/09/2024|||||4.8899998664856|1|2024-07-23|15/06/2024|||||9.1000003814697|1
2024-11-23 20:24:51|03748|6981|EXHO|11.82B|11820000000|80.75|255736|-21.14|40|2025-01-07|15/11/2024||||276000000|80.75|1|2024-10-24|15/08/2024||3.35||11464000000|76.199996948242|1
2024-11-23 20:25:00|03749|17867|SDTC|2.84M|2840000|1.25|439|-16.11|30|2024-11-27|15/09/2024|||||1.25|1|2024-09-27|15/06/2024|||||1.2699999809265|1
2024-11-23 20:25:14|03750|17871|ALSOG|54.95M|54950000|18|814|-1.64|35|2024-10-30|15/09/2024|||36700000|38000000|17.39999961853|1|2024-09-04|15/06/2024||||40100000|22.700000762939|1
2024-11-23 20:25:25|03751|6990|SOIT|2.61B|2610000000|73.2|94350|-54.86|40|2025-01-17|15/12/2024||0.98||239000000|73.199996948242|1|2024-11-20|15/09/2024|0.3863|0.7029||203450000|65|1
2024-11-23 20:25:38|03752|7058|LOCAL|96.28M|96280000|2.89|19210|-61.95|45|2024-11-25|15/09/2024|||||2.8900001049042|1|2024-07-30|15/06/2024|||||9.6999998092651|1
2024-11-23 20:25:49|03753|943283|S30|96.36M|96360000|0.8995|453876|-60.23|30|2024-11-04|15/09/2024|||225000000||1.210000038147|1|2024-09-18|15/06/2024||||252000000|1.5080000162125|1
2024-11-23 20:26:00|03754|541|SOLB|3.26B|3260000000|31.25|204531|15.74|46|2025-03-06|15/12/2024||0.8243||1150000000|31.25|1|2024-11-06|15/09/2024|1|0.8753|1160000000|1170000000|37.950000762939|1
2024-11-23 20:26:10|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
2024-11-23 20:26:20|03756|7100|SOPR|3.62B|3620000000|178.5|36088|-5.61|40|2025-02-27|15/12/2024||||1580000000|178.5|1|2024-10-31|15/09/2024|||1360000000|1370000000|168.89999389648|1
2024-11-23 20:26:29|03757|942438|SPIE|5.1B|5100000000|30.54|218733|16.39|34|2025-03-06|15/12/2024||||2760000000|30.540000915527|1|2024-10-31|15/09/2024|||2430000000|2470000000|34.799999237061|1
2024-11-23 20:26:38|03758|7380|IISP|1.35B|1350000000|70.1|159018|43.94|28|2024-06-05|15/03/2024|||||70.099998474121|1|2024-02-13|15/12/2023|||||70|1
2024-11-23 20:26:47|03759|17874|SQLI|249.94M|249940000|54|10334|26.76|34|2024-11-27|15/09/2024|||||54|1|2024-09-19|15/06/2024|||||39.400001525879|1
2024-11-23 20:26:55|03760|960709|||||||31|2024-10-17|15/09/2024|||128700000||1.1449999809265|1|2024-07-25|15/06/2024|||||0.75|1
2024-11-23 20:27:05|03761|17875|DPTP|72.29M|72290000|0.0766|69025|-1.93|32|2025-02-07|15/12/2024|||||0.07660000026226|1|2024-12-12|15/09/2024|||||0.07660000026226|1
2024-11-23 20:27:32|03762|7121|STF|1.62B|1620000000|132|2693|25|36|2024-10-17|15/09/2024|||1220000000||133|1|2024-09-05|15/06/2024||||1190000000|144.39999389648|1
2024-11-23 20:27:41|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
2024-11-23 20:27:51|03764|7127|SWOR|337.52M|337520000|35.65|6826|-8.82|35|2024-10-24|15/09/2024|||81700000|82450000|36|1|2024-09-11|15/06/2024|||81100000|80830000|30.700000762939|1
2024-11-23 20:28:04|03765|7091|SDGI|655.97M|655970000|27.9|3596|-10|34|2024-10-23|15/09/2024|||810500000||30.5|1|2024-09-25|15/06/2024||||803400000|31.89999961853|1
2024-11-23 20:28:16|03766|943267|TKTT|690.4M|690400000|10.55|9685|14.92|41|2025-02-20|15/12/2024|||||10.550000190735|1|2024-10-18|15/09/2024|||||9.3000001907349|1
2024-11-23 20:28:26|03767|17880|TYNN|11.06M|11060000|1.21|176|0|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2024-11-23 20:28:35|03768|13166|VANTI|65.7M|65700000|0.134|150491|10.38|37|2024-11-07|15/09/2024|||554000000||0.16099999845028|1|2024-07-24|15/06/2024|||546000000|546000000|0.11779999732971|1
2024-11-23 20:28:43|03769|1170143|TE|4B|4000000000|22.88|365229|10.21|22|2025-02-27|15/12/2024||0.5105||1680000000|22.879999160767|1|2024-10-31|15/09/2024|0.538|0.5177|1810000000|1650000000|20.60000038147|1
2024-11-23 20:28:54|03770|7006|FTI|12.58B|12580000000|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
2024-11-23 20:29:00|03771|40327|TLVB|77M|77000000|55|94|15.06|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2024-11-23 20:29:08|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
2024-11-23 20:29:22|03773|7086|TFFP|1.51B|1510000000|7.18|99876|4.21|46|2025-02-14|15/12/2024|||||7.1750001907349|1|2024-10-30|15/09/2024|||||7.789999961853|1
2024-11-23 20:29:33|03774|7242|THHG|639.45M|639450000|69.5|2375|-6.33|32|2025-02-21|15/12/2024|||||69.5|1|2024-10-15|15/09/2024|||118600000||75.5|1
2024-11-23 20:29:44|03775|997440|TKOO|3.54B|3540000000|20.6|27739|3|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2024-11-23 20:29:54|03776|17884|TIPK|78.03M|78030000|88|17623|2.33|33|2024-09-27|15/06/2024|||||88|1|2024-05-29|15/03/2024|||||87|1
2024-11-23 20:30:04|03777|1141916|TITC|2.8B|2800000000|38.05|10354|97.15|26|2024-11-07|15/09/2024|||661600000|660670000|34.049999237061|1|2024-07-31|15/06/2024|||699300000|699300000|32.349998474121|1
2024-11-23 20:30:17|03778|7160|TFF|687.26M|687260000|31.7|4865|-24.34|33|2024-12-18|15/10/2024|||||31.700000762939|1|2024-10-02|15/07/2024|||121500000|121500000|32.700000762939|1
2024-11-23 20:30:26|03779|40315|EGAB|704.25M|704250000|156.5|547|-1.7|22|2024-11-18|15/09/2024|||||156.5|1|2024-08-28|15/06/2024|||||162|1
2024-11-23 20:30:38|03780|17887|TETR|29.97M|29970000|4.29|2990|-19.96|33|2024-11-14|15/09/2024|||||4.4499998092651|1|2024-09-18|15/06/2024|||||5.0799999237061|1
2024-11-23 20:30:51|03781|7034|TRNG|104.01M|104010000|0.788|36812|-46.39|41|2024-11-07|15/09/2024|||||0.92199999094009|1|2024-09-24|15/06/2024|||||1.0240000486374|1
2024-11-23 20:31:01|03782|7003|TRIA|2.27B|2270000000|117.6|19138|-14.41|40|2025-01-08|15/11/2024||||878000000|117.59999847412|1|2024-11-25|15/08/2024|||||117.59999847412|1
2024-11-23 20:31:14|03783|6984|UBIP|1.66B|1660000000|12.72|1003973|-57.09|40|2025-01-31|15/12/2024||||649320000|12.720000267029|1|2024-10-30|15/09/2024||0.05|352300000|376820000|13.935000419617|1
2024-11-23 20:31:20|03784|17674|CBQP|1.63B|1630000000|780|12|-17.89|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2024-11-23 20:31:27|03785|7145|||||||25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2024-11-23 20:31:34|03786|17892|UTIN|1.83M|1830000|0.21|13744|-59.62|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2024-11-23 20:31:44|03787|7022|VLOF|1.98B|1980000000|8.16|1297108|-37.01|40|2025-02-20|15/12/2024||0.3634||5890000000|8.1599998474121|1|2024-10-24|15/09/2024|0.3601|0.3634|4970000000|5020000000|10.220000267029|1
2024-11-23 20:32:09|03788|408|VLLP|3.83B|3830000000|16.59|507541|30.12|46|2025-02-27|15/12/2024||||1350000000|16.590000152588|1|2024-11-15|15/09/2024|0.3|0.18|894000000|975000000|15.260000228882|1
2024-11-23 20:32:31|03789|17898|VLS|332.86M|332860000|2.05|526283|-62.15|45|2025-03-20|15/12/2024||-0.09||55400000|2.0499999523163|1|2024-11-07|15/09/2024|-0.0429|-0.1221|43750000|44950000|2.5840001106262|1
2024-11-23 20:32:39|03790|1152995|VRLA|3.06B|3060000000|25.96|183378|-18.52|23|2025-02-12|15/12/2024|||||25.959999084473|1|2024-10-22|15/09/2024|||870600000|881050000|25.420000076294|1
2024-11-23 20:32:49|03791|40320|VMX|26.7M|26700000|0.313|34620|-22.14|24|2024-10-17|15/09/2024|||8400000||0.34799998998642|1|2024-07-25|15/06/2024|||8600000|8600000|0.40700000524521|1
2024-11-23 20:32:59|03792|17896|VETO|938.32M|938320000|79.3|2390|-13.14|37|2025-03-19|15/12/2024||||143500000|79.300003051758|1|2024-10-30|15/09/2024|||133700000|138800000|80.199996948242|1
2024-11-23 20:33:10|03793|13167|VCTP|1.64B|1640000000|36.85|24394|16.61|40|2025-02-18|15/12/2024|||||36.849998474121|1|2024-11-04|15/09/2024|||||34.349998474121|1
2024-11-23 20:33:20|03794|7152|VEIL|692.74M|692740000|11|15364|32.85|29|2024-11-12|15/09/2024|||||11.050000190735|1|2024-09-06|15/06/2024|||||10.300000190735|1
2024-11-23 20:33:30|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
2024-11-23 20:33:38|03796|6977|||||||39|2025-03-24|15/12/2024||||359500000|323.5|1|2024-10-17|15/09/2024|||339200000|354200000|389|1
2024-11-23 20:33:46|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
2024-11-23 20:33:57|03798|7177|CGR|86.09M|86090000|5.05|290|-63.14|31|2024-11-07|15/09/2024|||||5.8499999046326|1|2024-08-01|15/06/2024|||||7.5|1
2024-11-23 20:34:06|03799|953538|VLTSA|957.04M|957040000|7.33|92000|-18.83|31|2024-10-23|15/09/2024|||||8.7799997329712|1|2024-09-05|15/06/2024||||137800000|7.6500000953674|1
2024-11-23 20:34:22|03800|7444|VRKP|114.98M|114980000|12.95|1690|-14.8|35|2024-11-18|15/09/2024|||||12.85000038147|1|2024-09-12|15/06/2024|||||14.550000190735|1
2024-11-23 20:34:31|03801|17872|WAVE|1.13B|1130000000|46|17003|-1.92|33|2025-01-30|15/12/2024|||||46|1|2024-12-04|15/09/2024||||227000000|46|1
2024-11-23 20:34:41|03802|6993|MWDP|3.98B|3980000000|93.6|31823|19.69|38|2024-10-24|15/09/2024|||2010000000||92.199996948242|1|2024-07-31|15/06/2024|||||88.900001525879|1
2024-11-23 20:34:51|03803|999060|XFAB|555.97M|555970000|4.26|223262|-55.83|29|2025-02-06|15/12/2024||0.21||234700000|4.2560000419617|1|2024-10-24|15/09/2024|0.2|0.15|203980000|207800000|5.2049999237061|1
2024-11-23 20:35:01|03804|17900|XIL|22.16M|22160000|3.84|5266|-7.02|32|2024-11-27|15/09/2024|||||3.835000038147|1|2024-10-01|15/06/2024|||||4.6799998283386|1
2024-11-23 20:35:11|03805|389|AIRP|49.44M|49440000|160.24|586023|1.92|41|2025-02-13|15/12/2024||2.86||6870000000|160.24000549316|1|2024-10-23|15/09/2024|3.23|3.23|6760000000|6800000000|170.91999816895|1
2024-11-23 20:35:20|03806|412|||||||46|2025-02-13|15/12/2024||2.48||24370000000|137.94000244141|1|2024-10-30|15/09/2024|1.33|1.33|15690000000|15230000000|140.33999633789|1
2024-11-23 20:35:29|03807|413|||||||40|2025-01-21|15/12/2024||||4314000000|21.049999237061|1|2024-11-13|15/09/2024||-0.17||4450000000|19.825000762939|1
2024-11-23 20:35:40|03808|6910|MT|18.84B|18840000000|23.99|2334473|7.43|46|2025-02-06|15/12/2024||0.6004||13920000000|23.989999771118|1|2024-11-07|15/09/2024|0.3422|0.4882|14050000000|13770000000|23.129999160767|1
2024-11-23 20:35:49|03809|393|AXAF|71.98B|71980000000|34.08|3551426|20.68|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
2024-11-23 20:36:00|03810|396|BNPP|64.21B|64209999999.99999|56.92|2486111|0.04|46|2025-02-04|15/12/2024||1.85||11760000000|56.919998168945|1|2024-10-31|15/09/2024|2.38|2.46|11940000000|12000000000|65.5|1
2024-11-23 20:36:09|03811|397|BOUY|10.87B|10870000000|28.8|782667|-16.81|46|2025-03-06|15/12/2024||1.16||15220000000|28.799999237061|1|2024-11-05|15/09/2024|1.16|1.16|14980000000|14810000000|29.459999084473|1
2024-11-23 20:36:18|03812|390|CAPP|26.47B|26470000000|154.55|349668|-15.34|40|2025-02-18|15/12/2024||6.40||5600000000|154.55000305176|1|2024-10-30|15/09/2024|||5380000000|5440000000|176.05000305176|1
2024-11-23 20:36:29|03813|404|CARR|9.63B|9630000000|14.525|2229459|-15.8|40|2025-02-12|15/12/2024||1.36||28450000000|14.52499961853|1|2024-10-23|15/09/2024|||24000000000|25990000000|15.114999771118|1
2024-11-23 20:36:39|03814|407|CAGR|39.67B|39670000000|13.05|5032053|11.54|36|2025-02-05|15/12/2024||0.3661||6440000000|13.050000190735|1|2024-11-06|15/09/2024|0.51|0.5043|6480000000|6570000000|14.310000419617|1
2024-11-23 20:36:48|03815|394|DANO|42.13B|42130000000|65.46|1141988|11.59|40|2025-02-19|15/12/2024||1.84||6650000000|65.459999084473|1|2024-10-24|15/09/2024|1.76|1.76|6830000000|6870000000|64|1
2024-11-23 20:36:58|03816|6957|DAST|42.53B|42530000000|32.36|1365158|-24.45|35|2025-02-04|15/12/2024||0.3959||1760000000|32.360000610352|1|2024-10-24|15/09/2024|0.29|0.2842|1460000000|1480000000|33.130001068115|1
2024-11-23 20:37:09|03817|395|ENGIE|36.91B|36910000000|15.39|5057162|1.79|45|2025-02-27|15/12/2024||0.44||31840000000|15.390000343323|1|2024-11-07|15/09/2024|0.4|0.39|15100000000|14840000000|15.14999961853|1
2024-11-23 20:37:17|03818|405|ESLX|107.2B|107200000000|235.3|490302|32.38|40|2025-03-07|15/12/2024||3.37||6520000000|235.30000305176|1|2024-10-18|15/09/2024|||6440000000|6530000000|215.89999389648|1
2024-11-23 20:37:24|03819|6964|EUFI|9.06B|9060000000|46.96|396580|-10.89|41|2025-03-04|15/12/2024||1.63||1870000000|46.959999084473|1|2024-10-22|15/09/2024|||1720000000|1770000000|53.759998321533|1
2024-11-23 20:37:33|03820|6987|HRMS|211.56B|211560000000|2020|62408|3.07|40|2025-02-14|15/12/2024||19.00||3680000000|2020|1|2024-10-24|15/09/2024|||3700000000|3670000000|2061|1
2024-11-23 20:37:43|03821|670|PRTP|25.76B|25760000000|210.1|349550|-48.24|40|2025-02-11|15/12/2024||5.09||4330000000|210.10000610352|1|2024-10-23|15/09/2024|||3790000000|4020000000|234.39999389648|1
2024-11-23 20:37:52|03822|400|OREP|176.03B|176030000000|329.05|397200|-23.34|40|2025-02-06|15/12/2024||||10810000000|329.04998779297|1|2024-10-22|15/09/2024|||10280000000|10460000000|363.70001220703|1
2024-11-23 20:38:03|03823|7059|LEGD|25.37B|25370000000|96.78|470568|9.88|46|2025-02-13|15/12/2024||1.18||2240000000|96.779998779297|1|2024-11-07|15/09/2024|1.04|1.01|2020000000|2020000000|104.84999847412|1
2024-11-23 20:38:12|03824|399|LVMH|291.23B|291230000000|583|482527|-18.07|40|2025-01-23|15/12/2024||17.44||24360000000|583|1|2024-10-15|15/09/2024|||19080000000|19770000000|637.79998779297|1
2024-11-23 20:38:23|03825|411|MICP|22.01B|22010000000|31.1|1356262|4.19|40|2025-02-12|15/12/2024||1.75||6950000000|31.10000038147|1|2024-10-23|15/09/2024|||6690000000|6690000000|33.930000305176|1
2024-11-23 20:38:34|03826|409|ORAN|26.63B|26630000000|10.02|6241850|-9.89|46|2025-02-13|15/12/2024||0.4||10490000000|10.020000457764|1|2024-10-24|15/09/2024|0.41|0.4|10000000000|9970000000|10.130000114441|1
2024-11-23 20:38:45|03827|406|PERP|26.8B|26800000000|106.65|503709|-36.25|40|2025-02-13|15/12/2024||5.92||3460000000|106.65000152588|1|2024-10-17|15/09/2024|||2780000000|2780000000|123.5|1
2024-11-23 20:38:55|03828|6979|PUBP|25.71B|25710000000|102.45|379332|37.08|40|2025-02-06|15/12/2024||4.05||3760000000|102.44999694824|1|2024-10-17|15/09/2024|||3420000000|3450000000|98.699996948242|1
2024-11-23 20:39:02|03829|419|RENA|10.82B|10820000000|40.31|996308|17.01|40|2025-02-13|15/12/2024||||16000000000|40.310001373291|1|2024-10-24|15/09/2024|||10700000000|10540000000|40.270000457764|1
2024-11-23 20:39:16|03830|6991|SAF|92.53B|92530000000|220.1|529099|36.79|40|2025-02-14|15/12/2024||3.22||6630000000|220.10000610352|1|2024-10-25|15/09/2024|||6640000000|6680000000|210.19999694824|1
2024-11-23 20:39:29|03831|403|SGOB|43.72B|43720000000|87.5|933945|51.23|40|2025-02-27|15/12/2024||||11750000000|87.5|1|2024-10-29|15/09/2024|||11580000000|11680000000|83.040000915527|1
2024-11-23 20:39:38|03832|414|SASY|116.60B|116600000000|93.17|1530986|8.04|46|2025-01-30|15/12/2024||1.65||12160000000|93.169998168945|1|2024-10-25|15/09/2024|2.86|2.48|13440000000|13590000000|97.599998474121|1
2024-11-23 20:39:48|03833|401|SCHN|2.12B|2120000000|241.75|681054|46.78|40|2025-02-20|15/12/2024||4.09||10050000000|241.75|1|2024-10-30|15/09/2024|||9310000000|9290000000|240.85000610352|1
2024-11-23 20:40:00|03834|410|SOGN|20.79B|20790000000|25.95|3067132|14.98|38|2025-02-06|15/12/2024||0.9013||6510000000|25.950000762939|1|2024-10-31|15/09/2024|1.48|1.46|6840000000|6610000000|23.700000762939|1
2024-11-23 20:40:08|03835|1169015|STLAM|35.9B|35900000000|12.52|2897892|-32.95|17|2025-02-19|15/12/2024||0.271||39350000000|12.520000457764|1|2024-10-31|15/09/2024|0.5||32960000000|32770000000|12.234000205994|1
2024-11-23 20:40:17|03836|417|||||||46|2025-01-23|15/12/2024||0.351||3310000000|23.39999961853|1|2024-10-31|15/09/2024|0.37|0.3163|3250000000|3260000000|25.764999389648|1
2024-11-23 20:40:29|03837|7087|TEPRF|5.36B|5360000000|89.6|218851|-31.1|39|2024-11-06|15/09/2024|||2520000000|2580000000|100.69999694824|1|2024-07-30|15/06/2024||5.73|2530000000|2520000000|106.19999694824|1
2024-11-23 20:40:39|03838|6952|TCFP|30.43B|30430000000|148.15|223612|5.44|40|2025-03-04|15/12/2024||4.19|||148.14999389648|1|2024-10-23|15/09/2024|||4580000000|4570000000|154|1
2024-11-23 20:40:49|03839|416|TTEF|130.2B|130199999999.99998|57.09|3718662|-9.11|46|2025-02-05|15/12/2024||1.85||43640000000|57.090000152588|1|2024-10-31|15/09/2024|1.74|1.82|47430000000|44580000000|59.139999389648|1
2024-11-23 20:41:00|03840|420|VIE|20.33B|20330000000|27.84|1618720|-0.78|41|2025-02-27|15/12/2024||0.5||17050000000|27.840000152588|1|2024-11-07|15/09/2024|0.44|0.46|10400000000|10270000000|29.10000038147|1
2024-11-23 20:41:10|03841|418|SGEF|56.95B|56950000000|100.7|929885|-8.44|40|2025-02-06|15/12/2024||5.13|||100.69999694824|1|2024-10-24|15/09/2024|3.57||18530000000|19050000000|104.55000305176|1
2024-11-23 20:41:23|03842|415|VIV|8.91B|8910000000|8.84|2115883|1.49|46|2025-03-05|15/12/2024||0.0658||9489000000|8.8380002975464|1|2024-10-22|15/09/2024|0.0993|0.1097|4750000000|4710000000|10.479999542236|1
2024-11-23 20:41:32|03843|671|URW|10.81B|10810000000|77.56|269397|42.57|36|2025-02-06|15/12/2024||4.72||1473000000|77.559997558594|1|2024-10-24|15/09/2024|||||76.819999694824|1
2024-11-23 20:41:42|03844|953852|WLN|1.74B|1740000000|6.15|1525505|-54.61|36|2025-02-26|15/12/2024||0.8737||1190000000|6.1459999084473|1|2024-10-30|15/09/2024|||1160000000|1210000000|6.2699999809265|1
2024-11-23 20:41:49|03845|6576|||||||33|2025-01-30|15/12/2024|||||3569|1|2024-11-14|15/09/2024|||||3330|1
2024-11-23 20:41:58|03846|6635|3IN|3.04B|3040000000|329.5|880531|1.23|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2024-11-23 20:42:09|03847|28357|FOUR|1.42B|1420000000|5040|88483|15.6|31|2024-11-27|15/09/2024|||||5040|1|2024-08-07|15/06/2024|||||5620|1
2024-11-23 20:42:19|03848|9048|EVOK|245.46M|245460000|54.65|1622837|-34.24|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
2024-11-23 20:42:26|03849|14006|BAG|682.99M|682990000|614|152393|23.92|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
2024-11-23 20:42:34|03850|6750|ASL|1.21B|1210000000|1442|183875|11.84|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
2024-11-23 20:42:44|03851|6583|ABDN|2.46B|2460000000|137.6|4720191|-18.12|37|2024-10-24|15/09/2024|||||163.94999694824|1|2024-08-04|15/06/2024||5.80||741000000|163.75|1
2024-11-23 20:42:51|03852|6658|||||||36|2024-11-18|15/09/2024|||||2522|1|2024-08-15|15/06/2024||68.35|||2810|1
2024-11-23 20:42:58|03853|1115734|||||||19|2024-12-05|15/09/2024||0.085||65700000|468.5|1|2024-07-18|15/06/2024|||60200000||397|1
2024-11-23 20:43:06|03854|6820|ALWA|5.1B|5100000000|1274|502622|20.19|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2024-11-23 20:43:19|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
2024-11-23 20:43:30|03856|6603|AAL|28.6B|28600000000|2359|3207298|5.71|40|2025-02-20|15/12/2024||1.09||15761000000|2359|1|2024-10-24|15/09/2024|||||2323.5|1
2024-11-23 20:43:40|03857|6633|ANTO|16.41B|16410000000|1664.5|1134852|16.85|32|2025-02-25|15/12/2024||0.549|||1664.5|1|2024-10-16|15/09/2024|||||1796.5|1
2024-11-23 20:43:47|03858|954886|APAX|691.52M|691520000|141.4|459370|-8.06|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2024-11-23 20:43:59|03859|963710|ASCL|11.92M|11920000|5.67|3936578|-98.03|35|2024-11-27|15/09/2024|||||5.6700000762939|1|2024-07-30|15/06/2024|||||572|1
2024-11-23 20:44:09|03860|6678|ASHM|1.13B|1130000000|171.1|1186916|-1.61|40|2025-02-07|15/12/2024||6.20||86580000|171.10000610352|1|2024-10-14|15/09/2024|||||194.60000610352|1
2024-11-23 20:44:20|03861|6836|AHT|27.63B|27630000000|6332|690715|31.92|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2024-11-23 20:44:30|03862|6625|ABF|16.13B|16129999999.999998|2197|1087349|-6.89|37|2025-01-16|15/12/2024|||||2197|1|2024-11-05|15/09/2024||96.41||10807000000|2289|1
2024-11-23 20:44:41|03863|7351|AGRP|1.26B|1260000000|38.66|7045451|-13.2|32|2024-11-14|15/09/2024||1.70|||37.860000610352|1|2024-07-04|15/06/2024|||||41.340000152588|1
2024-11-23 20:44:49|03864|1096186|AML|872.05M|872050000|105.7|2743776|-54.83|29|2025-02-27|15/12/2024||0.0216||605280000|105.69999694824|1|2024-10-30|15/09/2024|-0.0151|-0.1058|391600000|387920000|105.5|1
2024-11-23 20:44:59|03865|6565|AZN|162.38B|162380000000|10474|2530780|2.95|47|2025-02-06|15/12/2024||2.1||14040000000|10474|1|2024-11-12|15/09/2024|2.08|2.04|13570000000|13080000000|9985|1
2024-11-23 20:45:09|03866|948335|AUTOA|7.41B|7410000000|830|2222624|17.83|26|2024-11-07|15/09/2024||14.07||266600000|843.40002441406|1|2024-08-28|15/06/2024|||||843.20001220703|1
2024-11-23 20:45:17|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
2024-11-23 20:45:26|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
2024-11-23 20:45:34|03869|6810|AGT|1.04B|1040000000|237.5|705360|14.85|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
2024-11-23 20:45:44|03870|6615|AV|12.9B|12900000000|485.7|5995652|15.31|36|2024-11-14|15/09/2024|||||454.70001220703|1|2024-08-14|15/06/2024||31.90||23909000000|488.60000610352|1
2024-11-23 20:45:56|03871|949036|BMEB|3.48B|3480000000|346.3|4283165|-32.95|33|2024-11-14|15/09/2024||19.35||2487000000|379.79998779297|1|2024-07-16|15/06/2024|||1350000000|117000000|446.60000610352|1
2024-11-23 20:46:04|03872|6690|BAB|2.65B|2650000000|525.5|800937|29.75|21|2024-11-13|15/09/2024||0.2002||2137000000|499.20001220703|1|2024-08-28|15/06/2024|||||528.5|1
2024-11-23 20:46:14|03873|6632|BAES|39.9B|39900000000|1333.5|5699813|24.39|30|2025-02-19|15/12/2024||0.3684||13784000000|1333.5|1|2024-11-27|15/09/2024|||||1333.5|1
2024-11-23 20:46:24|03874|27919|BGFD|594.65M|594650000|704|251756|4.61|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2024-11-23 20:46:33|03875|1055838|BAKK|751.86M|751860000|130|316010|51.87|32|2024-11-27|15/09/2024|||||130|1|2024-09-16|15/06/2024||||2274000000|158|1
2024-11-23 20:46:41|03876|6588|BALF|2.24B|2240000000|440.6|977011|35.15|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
2024-11-23 20:46:50|03877|28003|BGEO|2.11B|2109999999.9999998|4895|80625|39.46|41|2024-11-12|15/09/2024|11.39||937660000||4830|1|2024-08-22|15/06/2024|9.56||949000000||4320|1
2024-11-23 20:46:59|03878|6554|BNKR|1.31B|1310000000|114.8|2088502|14.57|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2024-11-23 20:47:11|03879|282|BARC|37.11B|37110000000|257.2|43209049|83.4|40|2025-02-13|15/12/2024||0.0503||6100000000|257.20001220703|1|2024-10-24|15/09/2024|0.107|0.0852|6550000000|6420000000|238.14999389648|1
2024-11-23 20:47:22|03880|6613|BTRW|5.97B|5970000000|413.6|5608188|-16|35|2025-02-12|15/12/2024||8.70|||413.60000610352|1|2024-10-23|15/09/2024|||||473.39999389648|1
2024-11-23 20:47:28|03881|27934|BBGIB|893.6M|893600000|125|1378987|-6.58|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
2024-11-23 20:47:35|03882|6867|BEZG|4.92B|4920000000|781|1680234|38.23|28|2025-03-04|15/12/2024||0.798|||781|1|2024-11-06|15/09/2024|||1500000000||770|1
2024-11-23 20:47:40|03883|6567|||||||35|2025-01-01|15/10/2024|||||2494|1|2024-10-15|15/07/2024||||1294000000|3052|1
2024-11-23 20:47:48|03884|13127|BKGH|4.4B|4400000000|4322|312993|-5.33|15|2023-06-20|15/04/2023|||||3913.1000976562|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798.1000976562|1
2024-11-23 20:47:55|03885|6617|||||||39|2025-02-17|15/12/2024||1.17|||2077|1|2024-10-16|15/09/2024|||||2232|1
2024-11-23 20:48:07|03886|6801|BYG|2.12B|2120000000|1084|375126|-1|34|2025-01-08|15/12/2024|||||1084|1|2024-11-18|15/09/2024||28.78||84620000|1174|1
2024-11-23 20:48:15|03887|14094|BRSC|637.73M|637730000|1354|96890|2.73|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2024-11-23 20:48:22|03888|14018|||||||19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2024-11-23 20:48:28|03889|14033|BCPT|672.09M|672090000|95.8|5674281|42.35|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2024-11-23 20:48:33|03890|27900|GSCT|765.13M|765130000|164.2|643230|16.95|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2024-11-23 20:48:44|03891|6806|BOY|1.12B|1120000000|611|363596|5.62|37|2024-11-27|15/09/2024|||||611|1|2024-07-30|15/06/2024|||||715|1
2024-11-23 20:48:55|03892|284|BP|61.65B|61650000000|392.7|42802262|-17.06|37|2025-02-11|15/12/2024||0.1273||48220000000|392.70001220703|1|2024-10-29|15/09/2024|0.1389|0.1338|47250000000|49380000000|399.10000610352|1
2024-11-23 20:49:04|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
2024-11-23 20:49:19|03894|279|BATS|65.49B|65489999999.99999|2969|3672578|16.14|37|2025-02-06|15/12/2024||200.95||13975000000|2969|1|2024-11-25|15/09/2024|||||2969|1
2024-11-23 20:49:28|03895|6672|BLND|3.87B|3870000000|387.6|5290612|11.54|32|2025-02-06|15/12/2024|||||387.60000610352|1|2024-11-20|15/09/2024|0.153|13.98||151390000|384.60000610352|1
2024-11-23 20:49:38|03896|6644|BVIC|3.18B|3180000000|1289|2138243|52.63|43|2025-01-28|15/12/2024||||443930000|||2024-11-20|15/09/2024||40.50||515120000||
2024-11-23 20:49:48|03897|6719|BT|14.82B|14820000000|151.25|17353177|23.32|36|2025-01-30|15/12/2024||0.0387||5330000000|151.25|1|2024-11-07|15/09/2024|0.0459|0.0533|5090000000|5210000000|142.10000610352|1
2024-11-23 20:49:57|03898|6610|BNZL|11.59B|11590000000|3496|813670|17.99|33|2024-10-24|15/09/2024|||||3546|1|2024-08-27|15/06/2024||89.22||5856000000|3214|1
2024-11-23 20:50:05|03899|6611|BRBY|3.17B|3170000000|887.4|3861574|-42.25|34|2025-01-24|15/12/2024|||||887.40002441406|1|2024-11-14|15/09/2024||39.08||1391000000|731.40002441406|1
2024-11-23 20:50:17|03900|6631|CNE|167.27M|167270000|240|69861|60.86|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
2024-11-23 20:50:25|03901|6757|CLDN|1.79B|1790000000|3350|49111|-6.56|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2024-11-23 20:50:35|03902|6604|CPI|292.91M|292910000|17.3|8020251|-14.78|36|2024-11-27|15/09/2024|||||17.299999237061|1|2024-08-02|15/06/2024||3.01||1561000000|19.120000839233|1
2024-11-23 20:50:40|03903|14019|||||||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
2024-11-23 20:50:48|03904|942375|CARDC|300.6M|300600000|86.4|2427149|-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
2024-11-23 20:50:58|03905|6746|CCL|19|19|1788.5|692831|79.32|46|2024-12-19|15/11/2024||0.0677||5900000000|1788.5|1|2024-09-30|15/08/2024|1.27|1.18|7900000000|7820000000|1271.5|1
2024-11-23 20:51:06|03906|14020|CEY|1.72B|1720000000|146|10085035|62.95|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
2024-11-23 20:51:10|03907|6574|||||||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
2024-11-23 20:51:18|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
2024-11-23 20:51:24|03909|6863|CTY|2.12B|2120000000|429.5|732834|8.19|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2024-11-23 20:51:33|03910|28600|CKN|1.21B|1210000000|3935|49206|34.53|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2024-11-23 20:51:43|03911|25635|CBRO|298.57M|298570000|200.4|1222848|-73.86|34|2025-01-01|15/10/2024|||||200.39999389648|1|2024-09-19|15/07/2024||-167.29|||527.5|1
2024-11-23 20:51:52|03912|6882|CLSH|329.85M|329850000|83|251344|-16.33|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2024-11-23 20:52:01|03913|946350|COA|1.53B|1530000000|95.8|3066160|38.84|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2024-11-23 20:52:13|03914|42596|CCH|10.13B|10130000000|2798|544063|27.76|42|2025-02-13|15/12/2024||0.5745||2440000000|2798|1|2024-10-31|15/09/2024|0.5862|0.5745|3050000000|2960000000|2668|1
2024-11-23 20:52:23|03915|6738|CPG|44.9B|44900000000|2649|2966055|26.69|35|2024-02-08|15/12/2023|||||2150|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2024-11-23 20:52:32|03916|6756|CCC|2.34B|2340000000|2228|469282|-19.1|39|2024-10-28|15/09/2024|||||2334|1|2024-09-09|15/06/2024||79.04||3367000000|2588|1
2024-11-23 20:52:40|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
2024-11-23 20:52:48|03918|992768|CTEC|4.83B|4830000000|235.8|5951733|3.69|28|2024-11-12|15/09/2024|||||216.60000610352|1|2024-07-30|15/06/2024||||1105000000|251.80000305176|1
2024-11-23 20:52:55|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
2024-11-23 20:53:05|03920|14024|CWK|2.71B|2710000000|5050|112304|30.02|32|2024-11-26|15/09/2024||106.00||1260000000|5050|1|2024-07-29|15/06/2024|||||4540|1
2024-11-23 20:53:19|03921|44417|CRST|396.01M|396010000|154.5|915874|-14.17|37|2025-02-04|15/10/2024|||||154.5|1|2024-10-02|15/07/2024|||||188.69999694824|1
2024-11-23 20:53:30|03922|6664|CRH|54.91B|54910000000|8054|769999|64.64|35|2025-02-27|15/12/2024||1.11||6980000000|8054|1|2024-11-07|15/09/2024|1.52|1.63|8090000000|8020000000|7808|1
2024-11-23 20:53:39|03923|6710|CRDA|4.95B|4950000000|3545|438493|-22.04|40|2025-02-25|15/12/2024||117.03||425000000|3545|1|2024-11-11|15/09/2024|||406600000|419060000|3604|1
2024-11-23 20:53:50|03924|14023|CURY|853.74M|853740000|78.15|2687443|64.18|32|2025-02-21|15/01/2025|||||78.150001525879|1|2024-12-12|15/10/2024||-1.96||4237000000|78.150001525879|1
2024-11-23 20:53:58|03925|23449|DCC|5.55B|5550000000|5615|242740|6.06|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
2024-11-23 20:54:05|03926|32416|DPH|4.40B|4400000000|3866|1215838|1.2|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2024-11-23 20:54:13|03927|6850|DLN|2.37B|2370000000|2110|161640|-0.66|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
2024-11-23 20:54:20|03928|6584|||||||28|2025-01-30|15/12/2024||1.03||10837000000|2398.5|1|2024-11-27|15/09/2024|||||2398.5|1
2024-11-23 20:54:27|03929|32417|DPLM|5.99B|5990000000|4466|335188|33.55|23|2024-11-19|15/09/2024|0.823|0.823|||4536|1|2024-07-18|15/06/2024|||||4276|1
2024-11-23 20:54:36|03930|32420|DLGD|2.05B|2049999999.9999998|158|3481246|-16.84|37|2024-11-11|15/09/2024||||757000000|165.19999694824|1|2024-09-04|15/06/2024||11.05||1699000000|193.10000610352|1
2024-11-23 20:54:45|03931|8923|DOM|1.33B|1330000000|340.2|918478|-6.64|41|2024-11-06|15/09/2024|||||321|1|2024-08-06|15/06/2024|||||309|1
2024-11-23 20:54:55|03932|6689|DRX|2.45B|2450000000|655|1049686|49.61|37|2024-11-27|15/09/2024|||||655|1|2024-07-26|15/06/2024|||||566.5|1
2024-11-23 20:55:06|03933|6787|SMDS|8.19B|8189999999.999999|593.5|6782201|111.13|33|2024-12-05|15/10/2024||0.1046||3665000000|593.5|1|2024-09-03|15/07/2024|||||472.39999389648|1
2024-11-23 20:55:17|03934|14027|DNLM|2.34B|2340000000|1154|491023|14.25|40|2025-02-11|15/12/2024||||869950000|1154|1|2024-10-24|15/09/2024|||403200000|385800000|1193|1
2024-11-23 20:55:27|03935|288|EZJ|3.89B|3890000000|516.6|4422744|26.65|40|2025-01-28|15/12/2024||||1619000000|516.59997558594|1|2024-11-27|15/09/2024||95.29||3410000000|516.59997558594|1
2024-11-23 20:55:35|03936|6807|EDIN|1.1B|1100000000|747|307428|12.84|6|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2024-11-23 20:55:43|03937|6833|RS1R|3.44B|3440000000|727|854366|-4.01|18|2024-11-07|15/09/2024||23.20||1444000000|681.5|1|2024-07-25|15/06/2024|||||785.5|1
2024-11-23 20:55:52|03938|14031|ELM|796.95M|796950000|135.2|913185|10.28|12|2024-10-29|15/09/2024|||||138.19999694824|1|2024-08-01|15/06/2024||0.06|||159.80000305176|1
2024-11-23 20:56:00|03939|1073054|ENOG|1.94B|1940000000|1060|321625|9.79|18|2024-11-27|15/09/2024|||||1060|1|2024-09-11|15/06/2024|||||885.5|1
2024-11-23 20:56:09|03940|28449|ENT|4.83B|4830000000|754.8|2231122|-12.68|33|2024-10-17|15/09/2024|||||712|1|2024-08-08|15/06/2024||17.82||2415000000|523.40002441406|1
2024-11-23 20:56:17|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
2024-11-23 20:56:27|03942|6789|ESNT|430.37M|430370000|150|716345|-5.42|36|2024-10-24|15/09/2024|||||151|1|2024-07-30|15/06/2024|||||165|1
2024-11-23 20:56:36|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
2024-11-23 20:56:44|03944|27918|EOTE|510.42M|510420000|810|165041|-4.14|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2024-11-23 20:56:53|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
2024-11-23 20:57:00|03946|13120|EXPN|34.86B|34860000000|3809|1741074|30.58|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2024-11-23 20:57:11|03947|6594|FCIT|5.42B|5420000000|1122|584290|24.25|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2024-11-23 20:57:20|03948|942422|FDM|342.59M|342590000|314|98804|-22.56|29|2024-11-27|15/09/2024|||||314|1|2024-07-31|15/06/2024|||||413|1
2024-11-23 20:57:30|03949|6562|FERG|33.46B|33460000000|16630|256885|25.46|31|2024-12-10|15/10/2024||2.88||8070000000|16630|1|2024-09-17|15/07/2024|2.98|2.89|7950000000|8060000000|14860|1
2024-11-23 20:57:39|03950|6846|FXPO|468.32M|468320000|79.6|2441564|-0.5|30|2024-10-07|15/09/2024|||||45.299999237061|1|2024-07-31|15/06/2024|||||55.700000762939|1
2024-11-23 20:57:47|03951|14034|FCSS|1.05B|1050000000|205.5|1319441|-4.64|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2024-11-23 20:57:56|03952|7104|FEV|1.43B|1430000000|350.5|645547|1.3|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2024-11-23 20:58:05|03953|14038|FSV|1.01B|1010000000|311.5|553568|11.85|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2024-11-23 20:58:13|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-11-23 20:58:19|03955|27941|FGT|1.46B|1460000000|881|745141|6.53|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2024-11-23 20:58:33|03956|6708|FGP|892.51M|892510000|149.1|1216998|-10.77|27|2024-11-14|15/09/2024|||||136.80000305176|1|2024-08-28|15/06/2024|||||159|1
2024-11-23 20:58:43|03957|6858|FLTRF|39.14B|39140000000|21580|445189|68.59|38|2025-02-27|15/12/2024||2.02||3120000000|21580|1|2024-11-12|15/09/2024|0.3379|-0.1983|2550000000|2340000000|19225|1
2024-11-23 20:58:51|03958|49814|FSFL|457.28M|457280000|80.7|633780|-15.14|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2024-11-23 20:59:00|03959|6772|FRAS|3.24B|3240000000|747.5|364469|-13.48|36|2025-02-20|15/01/2025|||||747.5|1|2024-12-12|15/10/2024|||||747.5|1
2024-11-23 20:59:07|03960|10522|FRES|4.81B|4810000000|652.5|1132295|23.3|31|2024-10-23|15/09/2024||0.05|||769|1|2024-07-30|15/06/2024||0.12|||572|1
2024-11-23 20:59:18|03961|949092|FUTR|967.02M|967020000|883.5|402515|-10.35|34|2024-12-05|15/09/2024||||413000000|883.5|1|2024-08-28|15/06/2024|||||1085|1
2024-11-23 20:59:29|03962|6784|GFRD|378.05M|378050000|379|213543|65.86|34|2024-11-27|15/09/2024|||||379|1|2024-10-03|15/06/2024|||||300|1
2024-11-23 20:59:36|03963|50668|GAW|4.52B|4520000000|13730|53687|26.31|33|2025-01-14|15/11/2024|||||13730|1|2024-10-30|15/08/2024|||||11910|1
2024-11-23 20:59:44|03964|27942|GCPI|625.69M|625690000|72.1|1121564|4.95|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
2024-11-23 20:59:51|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
2024-11-23 20:59:57|03966|14039|FEML|483.75M|483750000|677.3|106735|12.98|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2024-11-23 21:00:06|03967|940919|GENG|1.01B|1010000000|408.5|573391|27.46|33|2024-11-19|15/09/2024|||||419|1|2024-08-13|15/06/2024|||||465|1
2024-11-23 21:00:16|03968|291|||||||34|2025-02-20|15/12/2024|||||1718|1|2024-11-27|15/09/2024|||||1718|1
2024-11-23 21:00:43|03969|6612|GSK|54.76B|54760000000|1342|8707497|-5.56|46|2025-02-05|15/12/2024||0.199||7750000000|1342|1|2024-10-30|15/09/2024|0.497|0.4387|8010000000|8020000000|1451.5|1
2024-11-23 21:00:52|03970|13811|GLEN|46.29B|46290000000|380.8|34363445|-15.34|32|2025-02-19|15/12/2024||0.21||111150000000|380.79998779297|1|2024-10-30|15/09/2024|||||404.60000610352|1
2024-11-23 21:00:59|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
2024-11-23 21:01:08|03972|50663|GFTU_u|1.91B|1910000000|961.2|401947|18.05|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
2024-11-23 21:01:25|03973|6844|GRI|1.73B|1730000000|235|1572849|-10.78|36|2024-11-21|15/09/2024|||||222|1|2024-08-28|15/06/2024|||||244.5|1
2024-11-23 21:01:32|03974|6665|GPEG|1.2B|1200000000|296|966915|-9.89|16|2023-05-23|15/03/2023|-0.31|5.08|47700000|46040000|413.35198974609|1|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000|450.88400268555|1
2024-11-23 21:01:42|03975|50660|UKWG|2.85B|2850000000|126.2|3182546|-12.54|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2024-11-23 21:01:52|03976|27822|GNC|867.11M|867110000|197.6|1260604|95.64|38|2024-12-03|15/09/2024|||||197.60000610352|1|2024-07-24|15/06/2024|||||179.80000305176|1
2024-11-23 21:02:01|03977|6818|GRG|2.75B|2750000000|2714|234420|10.59|30|2024-10-01|15/09/2024|||||3124|1|2024-07-30|15/06/2024|||||2936|1
2024-11-23 21:02:14|03978|6768|HLMA|10.17B|10170000000|2694|561270|26.3|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
2024-11-23 21:02:23|03979|6621|HMSO|1.42B|1420000000|288.4|1497121|7.29|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
2024-11-23 21:02:32|03980|6718|HBR|3.8B|3800000000|264.1|1711635|17.8|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
2024-11-23 21:02:39|03981|1116140|HVPEa|2.24B|2240000000|30.05|1237|3.89|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2024-11-23 21:02:49|03982|6580|HRGV|5.16B|5160000000|1088.5|3434683|55.5|40|2025-01-29|15/12/2024||||178700000|1088.5|1|2024-10-29|15/09/2024|||196500000|184000000|1087|1
2024-11-23 21:03:08|03983|6739|HAYS|1.21B|1210000000|76.3|2356362|-28.36|37|2025-02-20|15/12/2024|||||76.300003051758|1|2024-10-11|15/09/2024|||||85.75|1
2024-11-23 21:03:16|03984|14103|HSL|605.49M|605490000|814|137348|9.41|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2024-11-23 21:03:24|03985|14044|HRI|1.19B|1190000000|2280|103290|26.81|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2024-11-23 21:03:31|03986|28265|HGT|2.46B|2460000000|537|788719|31.78|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2024-11-23 21:03:40|03987|14041|HICL|2.37B|2370000000|117.8|3629438|-11.16|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2024-11-23 21:03:49|03988|6589|HIK|4.32B|4320000000|1950|405475|11.24|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2024-11-23 21:03:58|03989|28078|HILS|1.72B|1720000000|2145|126585|14.1|39|2025-03-05|15/12/2024||0.5924|||2145|1|2024-11-26|15/09/2024|||||2145|1
2024-11-23 21:04:08|03990|28224|HFG|825.26M|825260000|920|186556|30.5|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2024-11-23 21:04:19|03991|6749|HSX|3.54B|3540000000|1041|964637|1.36|32|2024-11-07|15/09/2024|||||1068|1|2024-08-07|15/06/2024||0.89||2605000000|1169|1
2024-11-23 21:04:30|03992|6564|HOCM|1.15B|1150000000|224|1546559|104.57|31|2025-02-19|15/12/2024||0.23||518650000|224|1|2024-10-23|15/09/2024|0.00|0.03|||233|1
2024-11-23 21:04:39|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
2024-11-23 21:04:48|03994|13138|HWDN|4.51B|4510000000|820.5|1286130|17.62|33|2024-11-07|15/09/2024|||||847.5|1|2024-07-25|15/06/2024|||||947.5|1
2024-11-23 21:04:58|03995|280|HSBA|128.55B|128550000000.00002|724.4|26917389|21.25|42|2025-02-25|15/12/2024||0.1538||12080000000|724.40002441406|1|2024-10-29|15/09/2024|0.2614|0.2312|13230000000|12500000000|692.09997558594|1
2024-11-23 21:05:13|03996|6723|HTG|482.38M|482380000|304.5|463011|9.93|30|2024-10-22|15/09/2024|||||373|1|2024-07-09|15/06/2024||0.17||516000000|429|1
2024-11-23 21:05:23|03997|13812|ICAG|12.04B|12040000000|246|24489014|59.48|46|2025-02-21|15/12/2024||0.1039||7650000000|246|1|2024-11-08|15/09/2024|0.32|0.2525|9330000000|9210000000|218.80000305176|1
2024-11-23 21:05:31|03998|960682|IBST|731M|731000000|185.6|794358|35.67|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
2024-11-23 21:05:38|03999|27981|ICGT|802.49M|802490000|1234|116064|1.65|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2024-11-23 21:05:48|04000|6688|IGG|3.32B|3320000000|936|1050837|37.75|39|2025-01-28|15/11/2024||0.4899||500770000|936|1|2024-09-13|15/08/2024|||278900000|279000000|961|1
2024-11-23 21:05:56|04001|6716|IMI|4.46B|4460000000|1750|837434|11.54|36|2024-11-07|15/09/2024|||||1659|1|2024-07-26|15/06/2024||58.33||1132000000|1802|1
2024-11-23 21:06:06|04002|6569|IMB|21.04B|21040000000|2532|2112630|38.1|38|2024-11-19|15/09/2024||178.35||5037000000|2401|1|2024-08-28|15/06/2024|||||2152|1
2024-11-23 21:06:19|04003|6722|INCH|3.05B|3050000000|766.5|753452|15.09|38|2024-10-24|15/09/2024|||2200000000||762.5|1|2024-07-30|15/06/2024|||||841|1
2024-11-23 21:06:29|04004|6673|INF|11.55B|11550000000|874.6|2657957|17.27|20|2023-03-09|15/12/2022|0.06|15.32|1240000000|1296000000|679.40002441406|1|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|580.59997558594|1
2024-11-23 21:06:37|04005|1072029|IHPI|1.28B|1280000000|385|521153|51.1|20|2025-01-14|15/12/2024|||||385|1|2024-12-18|15/09/2024||0.089||76100000|385|1
2024-11-23 21:06:46|04006|283|IHG|15.29B|15290000000|9670|399093|56.83|36|2025-02-18|15/12/2024||0.953||1192000000|9670|1|2024-10-22|15/09/2024|1.3|1.3|||8566|1
2024-11-23 21:06:55|04007|6741|ICGIN|6.09B|6090000000|2094|912571|33.12|26|2025-01-22|15/12/2024|||||2094|1|2024-11-13|15/09/2024||38.34||360580000|2240|1
2024-11-23 21:07:05|04008|6696|ITRK|7.25B|7250000000|4498|371898|13.59|39|2024-11-26|15/09/2024|||||4498|1|2024-08-02|15/06/2024||101.94|618000000|618000000|4954|1
2024-11-23 21:07:20|04009|14048|INPP|2.34B|2340000000|124.2|3401465|-2.97|36|2024-11-27|15/09/2024|||||124.19999694824|1|2024-09-12|15/06/2024|||||130|1
2024-11-23 21:07:28|04010|6595|INVP|5.27B|5270000000|593.5|667783|14.05|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
2024-11-23 21:07:37|04011|28602|IPO|424.02M|424020000|42.85|2959860|-16.8|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
2024-11-23 21:07:47|04012|6735|ITV|2.49B|2490000000|65.5|9165164|7.24|39|2024-11-07|15/09/2024|||722000000|722000000|72.300003051758|1|2024-07-25|15/06/2024||2.86|863000000|860000000|84.349998474121|1
2024-11-23 21:07:57|04013|6765|IWG|1.69B|1690000000|166.8|2182303|9.81|39|2024-11-05|15/09/2024|||716020000||161.10000610352|1|2024-08-06|15/06/2024|||||159.60000610352|1
2024-11-23 21:08:07|04014|6630|JDW|732.49M|732490000|616|500733|-13.48|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2024-11-23 21:08:17|04015|6706|||||||38|2025-01-10|15/12/2024|||||253.80000305176|1|2024-11-07|15/09/2024||10.27||16911000000|267.79998779297|1
2024-11-23 21:08:26|04016|28223|FSJ|150.65M|150650000|299|37932|-2.92|30|2024-11-27|15/09/2024|||||299|1|2024-09-10|15/06/2024|||||350|1
2024-11-23 21:08:36|04017|14051|JD|4.84B|4840000000|93.46|10780323|-36.81|27|2024-11-21|15/10/2024|||||112.94999694824|1|2024-10-02|15/07/2024||4.71||3084000000|149.5|1
2024-11-23 21:08:44|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
2024-11-23 21:08:53|04019|6591|WG|371.24M|371240000|54|4904913|-62.76|31|2025-03-25|15/12/2024||0.0855||3000000000|54|1|2024-11-07|15/09/2024|||1490000000|1470000000|124.59999847412|1
2024-11-23 21:09:03|04020|6598|JMAT|2.57B|2570000000|1507|691400|-4.01|34|2024-11-27|15/09/2024||74.50||1985000000|1507|1|2024-07-24|15/06/2024|||||1682|1
2024-11-23 21:09:13|04021|14050|JAM|2.03B|2029999999.9999998|1136|403857|38.37|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2024-11-23 21:09:20|04022|6770|||||||15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2024-11-23 21:09:27|04023|6918|JII|682.24M|682240000|1004|154440|17.02|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2024-11-23 21:09:33|04024|27901|JFJ|917.37M|917370000|555|384114|15.15|0||
2024-11-23 21:09:41|04025|14053|JUP|417.53M|417530000|81.6|925739|-1.21|34|2025-02-27|15/12/2024||0.057||182230000|81.599998474121|1|2024-10-11|15/09/2024|||||87.599998474121|1
2024-11-23 21:09:50|04026|955859|KNOS|1.05B|1050000000|831|358762|-13.35|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2024-11-23 21:09:58|04027|6571|KGF|5.32B|5320000000|294.9|6069444|37.42|33|2024-11-25|15/10/2024|||||294.89999389648|1|2024-09-17|15/07/2024||13.81||6877000000|290.29998779297|1
2024-11-23 21:10:12|04028|14056|LRE|1.51B|1510000000|631|630898|1.07|46|2025-02-13|15/12/2024||0.64|||631|1|2024-11-06|15/09/2024|||418000000||629|1
2024-11-23 21:10:21|04029|6755|LAND|4.53B|4530000000|610|2919323|-3.45|33|2024-11-15|15/09/2024||24.59||354200000|580|1|2024-07-16|15/06/2024|||||650|1
2024-11-23 21:10:30|04030|14058|LWDB|1.17B|1170000000|889|217726|12.53|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2024-11-23 21:10:39|04031|6568|LGEN|12.92B|12920000000|221.6|16436873|-2.64|36|2024-11-18|15/09/2024|||||219|1|2024-08-07|15/06/2024|||||216.69999694824|1
2024-11-23 21:10:48|04032|287|LLOY|32.94B|32939999999.999996|54.42|157613079|28.53|40|2025-02-20|15/12/2024||0.0157||4460000000|54.419998168945|1|2024-10-23|15/09/2024|0.019|0.0169|4350000000|4360000000|62|1
2024-11-23 21:10:57|04033|6628|LSEG|58.99B|58990000000|11100|1053474|24.92|39|2025-02-28|15/12/2024||1.86||2180000000|11100|1|2024-10-24|15/09/2024|||2120000000|2160000000|10385|1
2024-11-23 21:11:04|04034|14057|LMPL|3.87B|3870000000|189.4|5726816|3.5|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2024-11-23 21:11:10|04035|1153612|MNG|4.7B|4700000000|200.8|6422829|-1.13|17|2024-11-27|15/09/2024|||||200.80000305176|1|2024-09-04|15/06/2024||11.40|||216.19999694824|1
2024-11-23 21:11:20|04036|6636|EMG|2.4B|2400000000|208|2860094|-4.06|30|2024-11-18|15/09/2024|||||206.60000610352|1|2024-07-26|15/06/2024||0.18||753000000|250.80000305176|1
2024-11-23 21:11:28|04037|289|MKS|7.65B|7650000000|379|9775684|52.33|38|2025-01-08|15/12/2024|||||379|1|2024-11-06|15/09/2024||9.76||6187000000|383.5|1
2024-11-23 21:11:38|04038|6839|MSLH|820M|820000000|325|566798|38.77|37|2024-10-16|15/09/2024|||||309|1|2024-08-12|15/06/2024|||||340|1
2024-11-23 21:11:49|04039|8811|MARS|248.64M|248640000|39.25|1469285|19.3|39|2024-12-03|15/09/2024||10.10|||39.25|1|2024-08-28|15/06/2024|||||43|1
2024-11-23 21:11:57|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
2024-11-23 21:12:05|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
2024-11-23 21:12:14|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
2024-11-23 21:12:22|04043|6692|MRON|6.78B|6780000000|526.8|5096724|1.23|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
2024-11-23 21:12:29|04044|14060|MRCM|1.79B|1790000000|234|1932637|13.59|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2024-11-23 21:12:37|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
2024-11-23 21:12:47|04046|6698|MAB|1.44B|1440000000|242|306781|1|38|2024-11-21|15/09/2024||||1245000000|233.5|1|2024-07-25|15/06/2024|||||301|1
2024-11-23 21:12:55|04047|6702|MNDI|5.27B|5270000000|1195.5|1348208|-11.82|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
2024-11-23 21:13:08|04048|6825|MONY|1.05B|1050000000|194.7|1028715|-31.4|40|2025-02-13|15/12/2024|||||194.69999694824|1|2024-10-16|15/09/2024|||112900000||212|1
2024-11-23 21:13:22|04049|6859|MNKS|2.51B|2510000000|1264|568829|25.65|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2024-11-23 21:13:32|04050|22485|MGAMM|738.46M|738460000|260|892011|3.79|37|2025-03-04|15/12/2024||0.1534|||260|1|2024-11-27|15/09/2024|||||260|1
2024-11-23 21:13:40|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
2024-11-23 21:13:50|04052|6934|MYI|1.55B|1550000000|255|815302|2.62|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2024-11-23 21:14:00|04053|6776|MCG|488.85M|488850000|79.75|1403837|20.11|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2024-11-23 21:14:06|04054|6712|NG|48.56B|48560000000|993.8|10158797|7.64|23|2024-11-07|15/09/2024||23.09||9164000000|983.20001220703|1|2024-08-28|15/06/2024|||||993.20001220703|1
2024-11-23 21:14:16|04055|295|NWG|31.38B|31380000000|390.7|25324746|90.4|41|2025-02-14|15/12/2024||0.0963||3550000000|390.70001220703|1|2024-10-25|15/09/2024|0.141|0.1176|3770000000|3580000000|361.79998779297|1
2024-11-23 21:14:22|04056|32399|NBMI|3.11M|3110000|57.5|48429|-19.56|19|2023-04-19|15/12/2022|||||64.164649963379|1|2022-09-06|15/06/2022|||||68.322891235352|1
2024-11-23 21:14:29|04057|1128674|NETW|2.13B|2130000000|3.99|1773582|-98.99|0||
2024-11-23 21:14:37|04058|40172|NRRT|287.84M|287840000|76.6|534761|-11.65|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2024-11-23 21:14:45|04059|286|NXT|11.57B|11570000000|9764|338350|26.22|33|2024-10-30|15/10/2024||557.70|||10070|1|2024-09-19|15/07/2024||252.35||2558000000|10335|1
2024-11-23 21:14:51|04060|943190|NESF|410.68M|410680000|70.5|1638069|-18.59|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2024-11-23 21:14:57|04061|13165|||||||37|2024-09-19|15/08/2024|||||349.60000610352|1|2024-07-16|15/05/2024|||||340.39999389648|1
2024-11-23 21:15:04|04062|942425|OSBO|1.43B|1430000000|378.8|1092348|0.74|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
2024-11-23 21:15:17|04063|19709|OXIG|1.21B|1210000000|2090|125830|-4.57|25|2025-01-24|15/12/2024|||||2090|1|2024-11-12|15/09/2024|0.4638|0.4638||203800000|2130|1
2024-11-23 21:15:27|04064|6671|PAGE|1.08B|1080000000|344.6|533660|-23.76|23|2024-10-14|15/09/2024|||||370.39999389648|1|2024-08-08|15/06/2024|||||406.60000610352|1
2024-11-23 21:15:35|04065|27761|PANI|1.46B|1460000000|315.5|698677|5.7|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2024-11-23 21:15:45|04066|13156|PAGPA|1.47B|1470000000|727|428688|50.83|37|2025-01-31|15/12/2024|||||727|1|2024-12-03|15/09/2024||68.50|||727|1
2024-11-23 21:15:53|04067|6871|PAYP|576.8M|576800000|810|153336|53.99|35|2025-01-23|15/12/2024||||57000000|810|1|2024-11-21|15/09/2024|||45400000|47140000|835|1
2024-11-23 21:16:01|04068|6620|PSON|8.15B|8150000000|1227.5|1386193|26.97|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
2024-11-23 21:16:10|04069|6648|PNN|1.7B|1700000000|596|968038|-21.37|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
2024-11-23 21:16:14|04070|1009358|PSH|6.7B|6700000000|3638|132240|14.76|0||
2024-11-23 21:16:22|04071|6656|PSN|4.02B|4019999999.9999995|1258|1077046|0.4|36|2024-11-06|15/09/2024|||||1471|1|2024-08-08|15/06/2024|||||1538.5|1
2024-11-23 21:16:31|04072|19710|PNL|1.6B|1600000000|497|687908|7.12|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
2024-11-23 21:16:42|04073|6561|PFC|59.93M|59930000|11.48|3381896|-67.2|30|2024-11-27|15/09/2024|||||11.479999542236|1|2024-10-01|15/06/2024||-0.12||1350000000|14.550000190735|1
2024-11-23 21:16:52|04074|101928|PETSP|1.27B|1270000000|280|1038937|-2.71|36|2024-11-27|15/09/2024||9.80||756100000|280|1|2024-08-01|15/06/2024|||441100000||306.79998779297|1
2024-11-23 21:16:58|04075|14066|||||||21|2024-03-22|15/12/2023|0132|0132|12370000000|12370000000|488.20001220703|1|2023-09-18|15/06/2023|-0.272|-0.272|784000000000|7840000000|538|1
2024-11-23 21:17:10|04076|13125|PTEC|2.21B|2210000000|725|469219|70.59|29|2024-11-18|15/09/2024|||||727|1|2024-09-30|15/06/2024|||||759|1
2024-11-23 21:17:21|04077|40956|PLUSP|1.84B|1840000000|2500|184717|72.07|35|2025-02-18|15/12/2024|||||2500|1|2024-10-28|15/09/2024|||187000000|187000000|2418|1
2024-11-23 21:17:30|04078|14064|PCT|4.09B|4090000000|344.5|2357755|42.06|19|2023-07-18|15/04/2023|||||223|1|2022-12-12|15/10/2022|-2.16||-268200000||184|1
2024-11-23 21:17:38|04079|14618|POLY|141.95B|141950000000|270|764038|-44.01|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2024-11-23 21:17:46|04080|949175|PPH|488.94M|488940000|1170|46882|0|32|2024-10-31|15/09/2024|||148200000||1210|1|2024-08-29|15/06/2024|||114000000||1365|1
2024-11-23 21:17:52|04081|27982|||||||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
2024-11-23 21:18:00|04082|6707|||||||20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2024-11-23 21:18:10|04083|296|PRU|16.9B|16899999999.999998|635|11108857|-30.83|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2024-11-23 21:18:17|04084|954891|PRTC|409.89M|409890000|171.2|710003|4.77|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
2024-11-23 21:18:28|04085|6774|PZC|338.79M|338790000|80.8|596202|-43.58|30|2025-02-04|15/11/2024||||295000000|80.800003051758|1|2024-10-30|15/08/2024|||||86.300003051758|1
2024-11-23 21:18:34|04086|6657|QQ|2.43B|2430000000|432.6|1300495|33.11|23|2024-11-14|15/09/2024|0.1481|0.1481||883000000|466|1|2024-07-18|15/06/2024|||||463.79998779297|1
2024-11-23 21:18:43|04087|1084826|QLT|1.96B|1960000000|145|1405627|55.16|25|2024-10-16|15/09/2024|||||141.60000610352|1|2024-08-07|15/06/2024|0.0521|4.18|329000000||127.5|1
2024-11-23 21:18:53|04088|6754|RNK|411.28M|411280000|87.8|289764|14.17|25|2025-01-30|15/12/2024|||||87.800003051758|1|2024-10-17|15/09/2024|||197500000||88.199996948242|1
2024-11-23 21:19:04|04089|6881|RAT|1.76B|1760000000|1684|75657|5.12|39|2025-02-26|15/12/2024||84.80||228900000|1684|1|2024-10-17|15/09/2024|||220600000|230100000|1842|1
2024-11-23 21:19:19|04090|6570|RKT|33.39B|33390000000|4847|1938359|-10.01|42|2025-03-06|15/12/2024||||3590000000|4847|1|2024-10-23|15/09/2024|||3460000000|3430000000|4763|1
2024-11-23 21:19:29|04091|6764|RDW|2.50B|2500000000|779|3533144|45.34|33|2024-11-27|15/09/2024|||||779|1|2024-09-11|15/06/2024|||||779|1
2024-11-23 21:19:36|04092|50681|RSER|198.44M|198440000|777|47482|3.6|0||
2024-11-23 21:19:47|04093|6572|REL|69.1B|69100000000|3723|3265807|21.67|38|2025-02-13|15/12/2024||62.79||5005000000|3723|1|2024-10-24|15/09/2024|||||3589|1
2024-11-23 21:19:54|04094|50659|TRIG|2.27B|2270000000|91.7|4102564|-15.87|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
2024-11-23 21:20:05|04095|6804|RSW|2.28B|2280000000|3130|49210|-2.25|36|2025-02-13|15/12/2024||65.80|||3130|1|2024-10-24|15/09/2024|||173900000||3240|1
2024-11-23 21:20:20|04096|6736|RTO|10.21B|10210000000|406.7|8786062|-10.85|39|2024-10-17|15/09/2024|||1380000000|82920000|341.10000610352|1|2024-07-25|15/06/2024||11.52||2789000000|473.70001220703|1
2024-11-23 21:20:29|04097|6790|RTN|498.86M|498860000|64.8|11039413|-1.07|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2024-11-23 21:20:38|04098|989915|RHIM|1.48B|1480000000|3135|25684|13.26|33|2024-11-11|15/09/2024|||||3145|1|2024-07-23|15/06/2024|||||3630|1
2024-11-23 21:20:46|04099|6771|RMV|4.86B|4860000000|619.4|3007132|22.17|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
2024-11-23 21:20:54|04100|6597|RIO|84.44B|84440000000|4945|2597762|-10.12|29|2025-02-26|15/12/2024||2.87||26456000000|4945|1|2024-10-15|15/09/2024|||||5134|1
2024-11-23 21:21:03|04101|6803|RCP|2.71B|2710000000|1894|229874|4.76|41|2024-12-05|15/09/2024|||||1894|1|2024-08-01|15/06/2024|||||1914|1
2024-11-23 21:21:15|04102|6645|RR|46.11B|46110000000|545.6|35060555|126.67|37|2025-02-27|15/12/2024||0.0597|||545.59997558594|1|2024-11-07|15/09/2024|||||574|1
2024-11-23 21:21:26|04103|6703|ROR|2.8B|2800000000|330.6|2039320|7.13|36|2024-11-20|15/09/2024|||||314.60000610352|1|2024-08-06|15/06/2024|||||330.20001220703|1
2024-11-23 21:21:32|04104|6593|SHEL|161.76B|161760000000|1644|7738286|1.37|0||
2024-11-23 21:22:40|04105|8751|RDSb|161.76B|161760000000|1894.6|8326137|0|0||
2024-11-23 21:22:48|04106|41343|IDSI|3.33B|3330000000|348|3396202|37.82|32|2024-11-21|15/09/2024||||5841000000|350|1|2024-07-18|15/06/2024|||3260000000|3270000000|336|1
2024-11-23 21:22:58|04107|1056378|SBRE|327.4M|327400000|131.8|607369|-9.46|30|2024-10-22|15/09/2024|||||137.39999389648|1|2024-07-30|15/06/2024|||||161|1
2024-11-23 21:23:08|04108|6780|SAFE|1.64B|1640000000|750|393580|-2.6|38|2025-02-18|15/01/2025|||||750|1|2025-01-15|15/10/2024|||||750|1
2024-11-23 21:23:17|04109|6618|SGE|12.81B|12810000000|1286|2040324|13.75|35|2024-11-20|15/09/2024||19.00||1211000000|1077|1|2024-07-30|15/06/2024|||585000000||1086.5|1
2024-11-23 21:23:24|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
2024-11-23 21:23:32|04111|6752|SVS|1.42B|1420000000|1052|197810|24.57|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2024-11-23 21:23:41|04112|14071|SDP|775.26M|775260000|540|282580|9.53|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2024-11-23 21:23:47|04113|27891|||||||15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2024-11-23 21:23:57|04114|6733|SDR|4.96B|4960000000|315|2374152|-21.11|38|2025-03-06|15/12/2024||0.134||1220000000|315|1|2024-11-05|15/09/2024|||||363.60000610352|1
2024-11-23 21:24:07|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
2024-11-23 21:24:16|04116|6760|SMT|11.71B|11710000000|929.2|2318507|28.41|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2024-11-23 21:24:24|04117|6729|SGRO|10.45B|10450000000|772.6|2839137|-5.2|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
2024-11-23 21:24:35|04118|14115|SNR|587.99M|587990000|144|1034299|-15.79|36|2024-10-08|15/09/2024|||||146.80000305176|1|2024-08-05|15/06/2024|||||157.60000610352|1
2024-11-23 21:24:45|04119|945897|SEQI|1.2B|1200000000|76.2|2183761|-8.52|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2024-11-23 21:24:57|04120|6634|SRP|1.6B|1600000000|157.7|4151610|0.7|37|2025-02-27|15/12/2024||0.0784|||157.69999694824|1|2024-11-27|15/09/2024|||||157.69999694824|1
2024-11-23 21:25:06|04121|6679|SVT|8.33B|8330000000|2775|662440|3.04|32|2024-11-20|15/09/2024||36.09||1151000000|2689|1|2024-07-17|15/06/2024|||||2473|1
2024-11-23 21:25:12|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
2024-11-23 21:25:24|04123|6662|SHI|222.71M|222710000|19.28|1100127|-33.63|36|2024-10-02|15/09/2024|||||19.559999465942|1|2024-08-06|15/06/2024|||||22.39999961853|1
2024-11-23 21:25:35|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
2024-11-23 21:25:43|04125|27741|SRET|1.3B|1300000000|86|3511823|-3.32|22|2024-11-18|15/09/2024|||||88.5|1|2024-08-28|15/06/2024|||||99.199996948242|1
2024-11-23 21:25:54|04126|6695|SN|8.6B|8600000000|986.8|2882757|-4.38|40|2025-02-25|15/12/2024||||1540000000|986.79998779297|1|2024-10-31|15/09/2024|||1410000000|1430000000|1098|1
2024-11-23 21:26:04|04127|6686|SMIN|5.98B|5980000000|1744|1008486|6.05|26|2024-11-13|15/10/2024|||||1522|1|2024-09-24|15/07/2024||57.66||1684000000|1820|1
2024-11-23 21:26:13|04128|1097538|SSON|2B|2000000000|1480|408858|14.2|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2024-11-23 21:26:22|04129|14117|SWR|23.41B|23410000000|4531|617016|65.97|24|2025-02-05|15/12/2024||0.5258||6030000000|4531|1|2024-10-30|15/09/2024|-0.2306|0.5537|5900000000|6220000000|3445|1
2024-11-23 21:26:30|04130|961641|SCTS|3.19B|3190000000|1600|291308|29.87|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
2024-11-23 21:26:41|04131|6767|SXS|2.49B|2490000000|2522|330705|-24.6|31|2024-10-31|15/09/2024|||302700000||2574|1|2024-07-30|15/06/2024|||||3002|1
2024-11-23 21:26:48|04132|6808|SPX|5B|5000000000|6790|178733|-25.69|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
2024-11-23 21:26:58|04133|6837|SPT|984.53M|984530000|171|1816883|57.46|30|2024-11-06|15/09/2024|||||168.5|1|2024-08-06|15/06/2024||0.08||285000000|171|1
2024-11-23 21:27:07|04134|6669|SSE|19.16B|19160000000|1747|3020345|-3.27|35|2024-11-13|15/09/2024|0.498|32.39||3209000000|1701|1|2024-07-18|15/06/2024|||||1836|1
2024-11-23 21:27:14|04135|942377|SSPG|1.27B|1270000000|159.1|1424545|-23.51|21|2024-12-03|15/09/2024||10.22||1944000000|159.10000610352|1|2024-07-10|15/06/2024|||||156.39999389648|1
2024-11-23 21:27:24|04136|6683|SJP|4.54B|4540000000|840.5|1916823|26.54|37|2025-02-26|15/12/2024||0.328|||840.5|1|2024-10-17|15/09/2024|||||816.5|1
2024-11-23 21:27:30|04137|6732|||||||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
2024-11-23 21:27:38|04138|6670|STAN|22.81B|22810000000|945.6|6764269|41.94|31|2025-02-21|15/12/2024||0.2779||4460000000|945.59997558594|1|2024-10-30|15/09/2024|0.398|0.374|4900000000|4760000000|876.40002441406|1
2024-11-23 21:27:47|04139|40119|SYNCS|627.27M|627270000|99.2|760653|-15.36|25|2024-11-14|15/09/2024|||||112.80000305176|1|2024-08-13|15/06/2024|||||118|1
2024-11-23 21:27:56|04140|14142|SYNTS|268.25M|268250000|164|562773|-10.92|36|2025-03-11|15/12/2024||0.0036||1161000000|164|1|2024-10-31|15/09/2024|||||172.80000305176|1
2024-11-23 21:28:05|04141|6651|TATE|3.28B|3280000000|737.5|1483141|17.81|29|2024-11-07|15/09/2024||28.20|793190000|793190000|774|1|2024-07-25|15/06/2024|||||643|1
2024-11-23 21:28:20|04142|6800|TW|4.59B|4590000000|129.65|13708212|2.77|38|2024-11-07|15/09/2024|||||139.64999389648|1|2024-07-31|15/06/2024|||||158.55000305176|1
2024-11-23 21:28:28|04143|986303|||||||26|2025-02-20|15/12/2024|||||3195|1|2024-11-06|15/09/2024|6.14||753650000||2845|1
2024-11-23 21:28:35|04144|14119|TEP|1.38B|1380000000|1740|134761|4.44|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2024-11-23 21:28:44|04145|6870|||||||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
2024-11-23 21:28:52|04146|6817|TEM|1.75B|1750000000|166.2|2390617|9.92|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2024-11-23 21:29:01|04147|6581|TSCO|23.73B|23730000000|353.4|21302825|26.21|34|2025-01-09|15/11/2024||||16580000000|353.39999389648|1|2024-10-03|15/08/2024||10.98|17510000000|17510000000|354.89999389648|1
2024-11-23 21:29:10|04148|1053059|TIFS|910.47M|910470000|185|1484732|36.83|25|2024-11-05|15/09/2024|||793500000||166.39999389648|1|2024-08-08|15/06/2024||0.09|||112|1
2024-11-23 21:29:21|04149|6637|TCAPI|1.96B|1960000000|260.5|1894217|41.58|38|2024-11-05|15/09/2024|||557000000||227.5|1|2024-08-07|15/06/2024|||||211|1
2024-11-23 21:29:30|04150|6766|TRY|979.03M|979030000|308.5|653203|0.49|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2024-11-23 21:29:38|04151|1137603|TRNT|1.79B|1790000000|406.4|1191766|37.02|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
2024-11-23 21:29:47|04152|6681|TPK|1.68B|1680000000|794.5|641836|4.54|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
2024-11-23 21:29:55|04153|942420|BBOXT|3.4B|3400000000|137.2|8543780|-9.91|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
2024-11-23 21:30:02|04154|23214|TUI1n|3.13B|3130000000|563.5|1488730|14.44|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2024-11-23 21:30:12|04155|6627|TLW|336.32M|336320000|23.06|4529024|-40.1|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
2024-11-23 21:30:19|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
2024-11-23 21:30:28|04157|8804|UKCM|947.27M|947270000|72.9|3852233|25.26|25|2024-05-29|15/03/2024|||||72.900001525879|1|2024-04-26|15/12/2023|||||64.800003051758|1
2024-11-23 21:30:37|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
2024-11-23 21:30:46|04159|6661|ULVR|116.15B|116150000000|4692|3523708|23.9|43|2025-02-13|15/12/2024||5.72||14150000000|4692|1|2024-10-24|15/09/2024|||15250000000|15250000000|4653|1
2024-11-23 21:30:56|04160|6848|UTG|4.23B|4230000000.0000005|865|1004736|-11.33|36|2024-10-08|15/09/2024|||||916.5|1|2024-07-23|15/06/2024|||||932.5|1
2024-11-23 21:31:05|04161|6659|UU|7.72B|7720000000|1131.5|1606034|2.96|33|2025-01-29|15/12/2024|||||1131.5|1|2024-11-14|15/09/2024||13.85||990170000|1048.5|1
2024-11-23 21:31:18|04162|6684|VSVS|1.1B|1100000000|414.5|319449|-3.6|36|2024-11-27|15/09/2024|||||414.5|1|2024-08-01|15/06/2024|||||483.5|1
2024-11-23 21:31:29|04163|6579|VCTX|763.5M|763500000|878|172216|-42.05|40|2025-02-14|15/12/2024|||||878|1|2024-12-03|15/09/2024||||78570000|878|1
2024-11-23 21:31:35|04164|985785|VEILV|1.07B|1070000000.0000001|570|163851|4.01|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2024-11-23 21:31:40|04165|27720|VOF|631.79M|631790000|434.5|294986|-4.3|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2024-11-23 21:31:46|04166|968974|VMUK|2.82B|2820000000|217.6|6345357|48.28|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
2024-11-23 21:31:54|04167|6654|VTYV|2.14B|2140000000.0000002|643|2345546|-19.42|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
2024-11-23 21:32:02|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
2024-11-23 21:32:09|04169|667|VOD|18.19B|18190000000|70.08|64414687|-1.11|31|2025-02-04|15/12/2024|||||70.080001831055|1|2024-11-12|15/09/2024||0.02|9240000000|9150000000|73|1
2024-11-23 21:32:17|04170|1131407|WOSG|1.1B|1100000000|460.6|591083|-23.23|24|2024-12-05|15/10/2024||||383000000|460.60000610352|1|2024-09-03|15/07/2024||||382000000|376.39999389648|1
2024-11-23 21:32:26|04171|6674|WEIR|5.61B|5610000000|2176|635054|17.49|31|2024-11-05|15/09/2024|||||2056|1|2024-07-30|15/06/2024||55.30||1322000000|1930|1
2024-11-23 21:32:33|04172|6619|SMWH|1.62B|1620000000|1253|269603|-4.79|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
2024-11-23 21:32:43|04173|6646|WTB|5.08B|5080000000|2900|757215|-9.49|35|2024-12-10|15/11/2024|||||2900|1|2024-10-23|15/08/2024||144.19||1596000000|3317|1
2024-11-23 21:32:50|04174|6875|WTAN|1.58B|1580000000|266|868254|16.16|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2024-11-23 21:32:58|04175|945902|WIZZ|1.34B|1340000000|1297|541138|-30.16|27|2025-01-29|15/12/2024||-0.4437||1210000000|1297|1|2024-11-07|15/09/2024|2.49|2.86|1810000000|1840000000|1383|1
2024-11-23 21:33:07|04176|6861|WKP|1.05B|1050000000|545|280813|0.55|34|2025-02-10|15/12/2024|||||545|1|2024-11-22|15/09/2024||18.00|||539|1
2024-11-23 21:33:18|04177|32401|WWH|1.68B|1680000000|327|1190908|10.47|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
2024-11-23 21:33:29|04178|6578|WPP|8.94B|8940000000|833.2|2336622|18.25|41|2025-02-20|15/12/2024||56.94||3100000000|833.20001220703|1|2024-10-23|15/09/2024|||2770000000|2750000000|773.59997558594|1
2024-11-23 21:33:40|04179|17981|ARTI|156.17B|156170000000|430.85|2017783|-18.67|34|2025-01-30|15/12/2024||2.98||16171000000|430.85000610352|1|2024-11-08|15/09/2024|1.4|1.48|16280000000|16150000000|515.04998779297|1
2024-11-23 21:33:50|04180|17980|ACC|392.4B|392400000000|2089.6|371301|14.83|46|2025-01-23|15/12/2024||16.11||49280000000|2089.6000976562|1|2024-10-24|15/09/2024|12.4|12.19|46080000000|46080000000|2256.8000488281|1
2024-11-23 21:33:59|04181|17984|ADEL|2.57T|2570000000000|2228|1897902|2.43|45|2025-01-30|15/12/2024||15.01||318500000000|2228|1|2024-10-29|15/09/2024|14.82|17.49|263500000000|257410000000|2798.6499023438|1
2024-11-23 21:34:07|04182|1088095|ADNA|1.67T|1670000000000|1051.8|1592072|13.01|28|2025-02-11|15/12/2024|||||1051.8000488281|1|2024-10-22|15/09/2024|1.8|1.9|30550000000|32160000000|1710.8000488281|1
2024-11-23 21:34:22|04183|18294|APSE|2.46T|2460000000000|1136.75|3075711|43.33|46|2025-01-30|15/12/2024||12.64||78200000000|1136.75|1|2024-10-29|15/09/2024|11.32|11.62|70670000000|72190000000|1352.1999511719|1
2024-11-23 21:34:30|04184|1111710|ADAG|669.89B|669890000000|609.1|1277265|14.79|27|2025-02-04|15/12/2024|||||609.09997558594|1|2024-10-24|15/09/2024|||||700.45001220703|1
2024-11-23 21:34:37|04185|958331|||||||33|2025-01-30|15/12/2024||7.35||52800000000|648.95001220703|1|2024-10-22|15/09/2024|6.39|6.39|61840000000|61840000000|1017.549987793|1
2024-11-23 21:34:46|04186|7310|ADTB|485.84B|485840000000|186.48|6146036|9.05|32|2025-01-30|15/12/2024||3.38|||186.47999572754|1|2024-10-30|15/09/2024|3|3.11|101190000000||204.50999450684|1
2024-11-23 21:34:55|04187|946826|ADIA|307.74B|307740000000|288.55|4735003|27.51|34|2025-02-14|15/12/2024||0.005||50420000000|288.54998779297|1|2024-11-07|15/09/2024|-2.08|-2.1|36440000000|36440000000|300.20001220703|1
2024-11-23 21:35:06|04188|947273|AJPH|369.67B|369670000000|2960.05|150896|50.87|35|2025-01-29|15/12/2024||18.1||11600000000|2960.0500488281|1|2024-10-27|15/09/2024|17.26|18|12060000000|11450000000|2969.3000488281|1
2024-11-23 21:35:18|04189|946738|ALEM|204.79B|204790000000|1041.85|277222|44.21|34|2025-01-22|15/12/2024||8.7||17170000000|1041.8499755859|1|2024-11-07|15/09/2024|7.1|8.4|16480000000|16480000000|1139.9499511719|1
2024-11-23 21:35:28|04190|962425|ALKE|667.57B|667570000000|5583.35|216577|23.49|34|2025-02-07|15/12/2024||59.8||34540000000|5583.3500976562|1|2024-11-13|15/09/2024|57.6|57.78|34150000000|36340000000|5503.3999023438|1
2024-11-23 21:35:38|04191|17997|AMAR|224.94B|224940000000|1228.25|604020|84.21|37|2025-02-10|15/12/2024||14.43||31670000000|1228.25|1|2024-11-04|15/09/2024|13.2|13.09|31360000000|31360000000|1405.3000488281|1
2024-11-23 21:35:50|04192|17998|ABUJ|1.23T|1230000000000|499.85|3497028|20.27|45|2025-01-29|15/12/2024||3.07||87900000000|499.85000610352|1|2024-10-28|15/09/2024|2.5|2.37|75160000000|75030000000|552.70001220703|1
2024-11-23 21:35:59|04193|18004|APLH|997.16B|997160000000|6935.1|361845|26.23|46|2025-02-07|15/12/2024||25.54||56050000000|6935.1000976562|1|2024-11-06|15/09/2024|26.3|26.38|55890000000|55890000000|6966.2998046875|1
2024-11-23 21:36:08|04194|18005|APLO|314.37B|314370000000|495|1659030|17.59|46|2025-02-05|15/12/2024||6.82||69660000000|495|1|2024-11-13|15/09/2024|4.75|4.76|64370000000|64370000000|471.35000610352|1
2024-11-23 21:36:19|04195|18010|ASOK|657.64B|657640000000|223.96|8862176|25.86|48|2025-02-06|15/12/2024||3.08||100740000000|223.96000671387|1|2024-11-07|15/09/2024|2.62|1.97|88660000000|88230000000|215.61000061035|1
2024-11-23 21:36:28|04196|18011|ASPN|2.37T|2370000000000|2472.2|1267465|-20.84|46|2025-01-16|15/12/2024||13.95||99680000000|2472.1999511719|1|2024-11-10|15/09/2024|7.24|10.94|80280000000|85590000000|2769.4499511719|1
2024-11-23 21:36:37|04197|946934|ASTL|473.23B|473230000000|1761.6|509265|-9.84|35|2025-01-30|15/12/2024||5.93||16000000000|1761.5999755859|1|2024-11-07|15/09/2024|4.1|4.09|13700000000|13700000000|1805.6500244141|1
2024-11-23 21:36:46|04198|1014099|AUFI|443.06B|443060000000|595.7|2713329|-17.18|32|2025-01-23|15/12/2024||7.3||26860000000|595.70001220703|1|2024-10-23|15/09/2024|7.7|7.03|26120000000|23930000000|638.5|1
2024-11-23 21:36:57|04199|18014|ARBN|710.73B|710730000000|1223.7|1045533|18.95|46|2025-02-14|15/12/2024||15.92||77010000000|1223.6999511719|1|2024-11-08|15/09/2024|14|16.05|77960000000|77880000000|1350.5999755859|1
2024-11-23 21:37:06|04200|997883|AVEU|2.35T|2350000000000|3613.65|662329|-6|33|2025-01-13|15/12/2024||12.79||162870000000|3613.6499023438|1|2024-10-12|15/09/2024|10.9|11.05|140500000000|140500000000|4572.7001953125|1
2024-11-23 21:37:19|04201|18017|AXBK|3.54T|3540000000000|1142.4|8777328|14.35|51|2025-01-22|15/12/2024||20.51||203560000000|1142.4000244141|1|2024-10-17|15/09/2024|22.36|22.26|202050000000|202050000000|1153.1999511719|1
2024-11-23 21:37:29|04202|18020|BAJA|2.65T|2650000000000|9481.65|617351|60.02|46|2025-01-30|15/12/2024||82.55||142040000000|9481.650390625|1|2024-10-16|15/09/2024|71.85|73.68|131280000000|130570000000|11521.5|1
2024-11-23 21:37:40|04203|18022|BJFN|4.13T|4130000000000|6683.95|1190207|-5.51|45|2025-01-29|15/12/2024||69.14||115190000000|6683.9501953125|1|2024-10-22|15/09/2024|64.77|64.98|109460000000|109430000000|6780.8999023438|1
2024-11-23 21:37:47|04204|18023|||||||43|2025-02-04|15/12/2024||15.7||332660000000|1600.8499755859|1|2024-10-23|15/09/2024|13.1|13.97|337040000000|298110000000|1722.5999755859|1
2024-11-23 21:37:56|04205|18024|BJAT|1.16T|1160000000000|10458.3|59885|40.88|37|2025-01-29|15/12/2024|||||10458.299804688|1|2024-10-23|15/09/2024|||||10296.75|1
2024-11-23 21:38:07|04206|39853|BLKI|534.65B|534650000000|2767.3|217618|8.39|42|2025-02-14|15/12/2024||19.61||24950000000|2767.3000488281|1|2024-10-25|15/09/2024|18.1|18.69|24650000000|24580000000|2939.8999023438|1
2024-11-23 21:38:18|04207|1072999|BANH|273.75B|273750000000|169.93|17110504|-20|32|2025-01-17|15/12/2024||5.66||37540000000|169.92999267578|1|2024-10-25|15/09/2024|5.82|5.47|35430000000|35000000000|180.66000366211|1
2024-11-23 21:38:31|04208|18047|BOB|1.22T|1220000000000|236|13604947|21.43|46|2025-01-30|15/12/2024||7.3||150220000000|236|1|2024-10-25|15/09/2024|10.1|8.21|168040000000|167940000000|244.77000427246|1
2024-11-23 21:38:42|04209|18031|BOI|469.32B|469320000000|103.06|5391608|-1.05|51|2025-01-31|15/12/2024||4.3||73644000000|135.80000305176|1|2024-11-11|15/09/2024|5.2|4.21||60350000000|135.80000305176|1
2024-11-23 21:38:52|04210|18034|BATA|167.55B|167550000000|1301.45|271044|-18.96|39|2025-02-05|15/12/2024||7.16||9720000000|1301.4499511719|1|2024-11-04|15/09/2024|4.1|4.06|8370000000|8370000000|1356.75|1
2024-11-23 21:39:01|04211|18036|BRGR|554.51B|554510000000|476.25|1261918|-17.15|35|2025-02-05|15/12/2024||2.64||29209000000|476.25|1|2024-11-05|15/09/2024|2.3|2.36|27750000000|28400000000|524.5|1
2024-11-23 21:39:12|04212|18043|BAJE|2.05T|2049999999999.9998|280.85|23010498|101.54|51|2025-01-29|15/12/2024||1.36||52410000000|302.20001220703|1|2024-10-25|15/09/2024|1.49|1.25|45830000000|47700000000|302.20001220703|1
2024-11-23 21:39:23|04213|18039|BFRG|612.62B|612620000000|1316.15|989156|20.27|51|2025-02-14|15/12/2024||9.24||26610000000|1316.1500244141|1|2024-11-14|15/09/2024|5.2|7.81|36890000000|40840000000|1321.5|1
2024-11-23 21:39:33|04214|18042|BHEL|816.2B|816200000000|234.39|15383916|64.2|51|2025-02-06|15/12/2024||0.54||59304000000|234.38999938965|1|2024-10-28|15/09/2024|0.3|0.3|65840000000|65840000000|216.85000610352|1
2024-11-23 21:39:47|04215|18040|BPCL|1.24T|1240000000000|285.85|10911676|39|51|2025-02-03|15/12/2024||10.12||1041540000000|285.85000610352|1|2024-10-24|15/09/2024|5.61|9.03|1179520000000|1075910000000|323.04998779297|1
2024-11-23 21:39:57|04216|18041|BRTI|9.39T|9390000000000|1569.3|5956914|60.68|46|2025-02-11|15/12/2024||8.16||427080000000|1569.3000488281|1|2024-10-27|15/09/2024|6|7.39|414730000000|410740000000|1666|1
2024-11-23 21:40:08|04217|18045|BION|396.74B|396740000000|331.5|4697620|41.27|46|2025-01-23|15/12/2024||1.72||39700000000|331.5|1|2024-10-29|15/09/2024|-0.13|0.55|35900000000|36360000000|323.75|1
2024-11-23 21:40:18|04218|18052|BOSH|1.01T|1010000000000|34317.55|35754|61.82|46|2025-02-05|15/12/2024||||45420000000|34317.55078125|1|2024-11-11|15/09/2024|181.7||46030000000|43380000000|35119.3984375|1
2024-11-23 21:40:28|04219|18054|BRIT|1.17T|1170000000000|4848.35|379271|3.03|46|2025-02-06|15/12/2024||23.88||46400000000|4848.3500976562|1|2024-11-11|15/09/2024|22.1|22.11|46680000000|46450000000|5747.1499023438|1
2024-11-23 21:40:38|04220|18055|ZYDU|954.97B|954970000000|949.05|2046780|50.26|46|2025-02-14|15/12/2024||8.59||51350000000|949.04998779297|1|2024-11-12|15/09/2024|9.1|9.29|52370000000|52070000000|967.75|1
2024-11-23 21:40:49|04221|18057|CNBK|879.94B|879940000000|97.01|24910185|23.34|51|2025-01-23|15/12/2024||4.37||146300000000|121.16000366211|1|2024-10-29|15/09/2024|4.4|4.22|142960000000|142980000000|121.16000366211|1
2024-11-23 21:41:00|04222|18061|CAST|196.39B|196390000000|198.68|4204415|45.39|36|2025-01-30|15/12/2024||||14650000000|198.67999267578|1|2024-10-24|15/09/2024|2.1|2.1|12880000000|12880000000|211.25|1
2024-11-23 21:41:12|04223|18070|CHLA|1.02T|1020000000000|1208.4|1549001|8.38|35|2025-02-04|15/12/2024||13.6||34990000000|1208.4000244141|1|2024-10-25|15/09/2024|11.5|11.55|32380000000|32390000000|1386.1500244141|1
2024-11-23 21:41:24|04224|18071|CIPL|1.2T|1200000000000|1486.5|1958311|26.98|46|2025-01-28|15/12/2024||14.52||70110000000|1486.5|1|2024-10-28|15/09/2024|16.12|15.15|70510000000|70470000000|1488.9000244141|1
2024-11-23 21:41:35|04225|18072|CTBK|127.25B|127250000000|171.8|5129650|17.95|35|2025-01-30|15/12/2024||3.00||8090000000|171.80000305176|1|2024-10-21|15/09/2024|3.9|3.63|8090000000|6380000000|154.44999694824|1
2024-11-23 21:41:47|04226|18075|COAL|2.55T|2550000000000|414.05|8718827|23.8|46|2025-02-18|15/12/2024||15.30||384000000000|414.04998779297|1|2024-10-25|15/09/2024|7.8|11.74|306730000000|308270000000|477.25|1
2024-11-23 21:42:00|04227|39893|COFO|555.96B|555960000000|8327.5|517050|48.19|46|2025-01-23|15/12/2024||42.36||31450000000|8327.5|1|2024-10-21|15/09/2024|38.3|35.46|30620000000|27120000000|7210.3999023438|1
2024-11-23 21:42:09|04228|18076|COLG|740.56B|740560000000|2725.65|506922|25.08|42|2025-01-23|15/12/2024||13.01||15290000000|2725.6499023438|1|2024-10-24|15/09/2024|14.5|14.03|16190000000|16150000000|3331.1000976562|1
2024-11-23 21:42:23|04229|18077|CCRI|480.34B|480340000000|788.35|1476582|4.9|51|2025-01-22|15/12/2024||6||24040000000|788.34997558594|1|2024-10-29|15/09/2024|6.1|6.12|22830000000|22830000000|780.75|1
2024-11-23 21:42:34|04230|18080|CORF|532.15B|532150000000|1806.45|357946|59.88|37|2025-01-30|15/12/2024||29.84||60590000000|1806.4499511719|1|2024-10-24|15/09/2024|22.5|22.56|74330000000|74330000000|1602.6500244141|1
2024-11-23 21:42:43|04231|978762|CROP|253.01B|253010000000|393.05|2769605|36.36|34|2025-01-29|15/12/2024||1.99||18840000000|393.04998779297|1|2024-11-14|15/09/2024|2|2|18960000000|19080000000|385|1
2024-11-23 21:42:53|04232|18084|CUMM|920.94B|920940000000|3319.4|548179|77.11|42|2025-02-05|15/12/2024||17.34||29380000000|3319.3999023438|1|2024-11-07|15/09/2024|16.3|16.27|24920000000|24910000000|3611.6499023438|1
2024-11-23 21:43:05|04233|18086|DABU|909.2B|909200000000|513|2744131|-5.06|46|2025-01-29|15/12/2024||3.11||35320000000|513|1|2024-10-29|15/09/2024|2.39|2.56|30290000000|30750000000|553.70001220703|1
2024-11-23 21:43:16|04234|947396|DALB|339.13B|339130000000|1808.25|317722|-17.24|34|2025-02-06|15/12/2024||5.74||34920000000|1808.25|1|2024-10-21|15/09/2024|2.46|2.6|30870000000|30800000000|1852.1500244141|1
2024-11-23 21:43:29|04235|947225|DPNT|364.22B|364220000000|2670.85|326843|21.06|39|2025-02-05|15/12/2024||||22220000000|2670.8500976562|1|2024-11-13|15/09/2024|14.2|14.22|20320000000|20320000000|2572.8999023438|1
2024-11-23 21:43:39|04236|18203|DHAE|44.83B|44830000000|73.24|6252448|84.95|33|2025-02-07|15/12/2024|||||73.23999786377|1|2024-11-14|15/09/2024|||||63.860000610352|1
2024-11-23 21:43:49|04237|18099|DIVI|1.59T|1590000000000|5998.35|672869|62.62|46|2025-02-03|15/12/2024||19.18||22960000000|5998.3500976562|1|2024-11-09|15/09/2024|19.2|18.32|23380000000|22300000000|5949.8500976562|1
2024-11-23 21:43:58|04238|1046345|DIXO|918.41B|918410000000|15348.7|666724|187.14|32|2025-01-29|15/12/2024||32.33||83300000000|15348.700195312|1|2024-10-24|15/09/2024|34.5|34.41|115340000000|115340000000|15284.450195312|1
2024-11-23 21:44:06|04239|18100|||||||46|2025-01-22|15/12/2024||3.5||16230000000|803.40002441406|1|2024-10-25|15/09/2024|5.58|4.53|19750000000|19750000000|801.40002441406|1
2024-11-23 21:44:16|04240|962426|DLPA|254.41B|254410000000|3053.65|198396|17.01|34|2025-02-06|15/12/2024||11.6||6000000000|3053.6499023438|1|2024-10-23|15/09/2024|15.5|14.85|6600000000|6690000000|3309.8999023438|1
2024-11-23 21:44:26|04241|18101|REDY|1.01T|1010000000000|1214.45|1770503|7.58|41|2025-01-24|15/12/2024||17.9||79440000000|1214.4499511719|1|2024-11-05|15/09/2024|15.04|17.33|80160000000|77090000000|1268.3000488281|1
2024-11-23 21:44:36|04242|18108|EICH|1.37T|1370000000000|4986.2|561434|28.38|40|2025-02-17|15/12/2024||41.3||46840000000|4986.2001953125|1|2024-11-13|15/09/2024|40.2|39.76|42630000000|42520000000|4738.2001953125|1
2024-11-23 21:44:45|04243|18113|EMAM|278.9B|278900000000|638.85|582357|29.06|37|2025-02-14|15/12/2024||6.89||10890000000|638.84997558594|1|2024-11-07|15/09/2024|4.9|4.95|8910000000|8910000000|685.54998779297|1
2024-11-23 21:44:54|04244|992809|ENDU|332.26B|332260000000|2362.1|162773|49.24|34|2025-02-14|15/12/2024||14||28990000000|2362.1000976562|1|2024-11-06|15/09/2024|14.4|14.28|29130000000|29130000000|2394.1999511719|1
2024-11-23 21:45:03|04245|18118|ESCO|387.89B|387890000000|3510.4|264706|8.94|34|2025-02-04|15/12/2024||25.10||23630000000|3510.3999023438|1|2024-11-07|15/09/2024|29.2|29.24|24760000000|24770000000|3751.3999023438|1
2024-11-23 21:45:14|04246|18122|EXID|360.49B|360490000000|424.05|3928536|49.52|46|2025-02-03|15/12/2024||3.43||42610000000|424.04998779297|1|2024-11-04|15/09/2024|3.5|3.56|42670000000|42670000000|458.95001220703|1
2024-11-23 21:45:26|04247|18125|FED|513.52B|513520000000|209.37|11626231|42.28|42|2025-01-15|15/12/2024||4.3||33900000000|147.5|1|2024-10-28|15/09/2024|4.31|4.13|33310000000|33310000000|147.5|1
2024-11-23 21:45:39|04248|18132|FOHE|517.79B|517789999999.99994|685.85|1491501|87.8|46|2025-02-07|15/12/2024||2.21||19120000000|685.84997558594|1|2024-11-08|15/09/2024|3|2.69|19880000000|19740000000|623.09997558594|1
2024-11-23 21:45:53|04249|18137|GAIL|1.27T|1270000000000|192.61|14100506|54.15|51|2025-02-03|15/12/2024||2.38||336300000000|192.61000061035|1|2024-11-05|15/09/2024|4.1|4.09|329120000000|329130000000|196.19000244141|1
2024-11-23 21:46:01|04250|1167243|GLAD|289.15B|289150000000|1755.05|378307|2.77|22|2025-02-03|15/12/2024||13.45||16530000000|1755.0500488281|1|2024-11-04|15/09/2024|9.9|11.3|14060000000|14060000000|1646.3499755859|1
2024-11-23 21:46:13|04251|18149|GLEN|417.13B|417130000000|1478.2|903786|90.65|46|2025-02-13|15/12/2024||12.08||34180000000|1478.1999511719|1|2024-11-14|15/09/2024|12.55|14.7|34340000000|34890000000|1539.4000244141|1
2024-11-23 21:46:30|04252|18150|GMRI|835.85B|835850000000|79.16|24692787|38.63|46|2025-02-13|15/12/2024|||||79.160003662109|1|2024-10-24|15/09/2024|-1.8||21770000000|24610000000|82.230003356934|1
2024-11-23 21:46:40|04253|18152|GOCP|1.22T|1220000000000|1192.3|1302268|17.95|46|2025-02-04|15/12/2024||6.18||39130000000|1192.3000488281|1|2024-10-24|15/09/2024|4.9|4.88|36660000000|36660000000|1292.3499755859|1
2024-11-23 21:46:51|04254|18153|GODI|346.11B|346110000000|1027.95|432548|54.91|37|2025-02-12|15/12/2024|||||1027.9499511719|1|2024-11-13|15/09/2024|||||953.95001220703|1
2024-11-23 21:47:02|04255|18154|GODR|794.47B|794470000000|2857.15|670458|54.24|45|2025-01-30|15/12/2024||9.88||8690000000|2857.1499023438|1|2024-10-23|15/09/2024|12.06|12.22|10930000000|8970000000|2907.6999511719|1
2024-11-23 21:47:13|04256|18156|GRAS|1.76T|1760000000000|2598.65|701509|33.32|46|2025-02-14|15/12/2024||27.04||81000000000|2598.6499023438|1|2024-11-14|15/09/2024|11.7|10.9|76230000000|75370000000|2502.8999023438|1
2024-11-23 21:47:26|04257|18171|GGAS|317.93B|317930000000|461.85|2018739|7.82|39|2025-02-06|15/12/2024||4.28||41990000000|461.85000610352|1|2024-11-05|15/09/2024|4.48|4.42|39490000000|39230000000|514.04998779297|1
2024-11-23 21:47:36|04258|18170|GSPT|187.37B|187370000000|332.1|4748980|20.3|42|2025-02-14|15/12/2024||2.72||2450000000|332.10000610352|1|2024-11-07|15/09/2024|6.9|6.9|2580000000|2550000000|385.54998779297|1
2024-11-23 21:47:51|04259|18174|HVEL|1.04T|1040000000000|1665.8|939147|28|51|2025-01-28|15/12/2024||6.01||50270000000|1665.8000488281|1|2024-10-16|15/09/2024|4.35|5.2|45330000000|43990000000|1934.6999511719|1
2024-11-23 21:48:03|04260|18176|HCLT|5.14T|5140000000000|1898.4|2622686|42.84|46|2025-01-10|15/12/2024||16.56||296330000000|1898.4000244141|1|2024-10-14|15/09/2024|15.61|14.89|288620000000|285680000000|1839.6500244141|1
2024-11-23 21:48:15|04261|1089258|HDFA|902.44B|902440000000|4223.25|510934|47.99|31|2025-01-27|15/12/2024||26.24||8420000000|4223.25|1|2024-10-15|15/09/2024|27|26.94|8870000000|8870000000|4482.0498046875|1
2024-11-23 21:48:25|04262|18177|HDBK|13.34T|13340000000000|1745.6|18646865|14.74|46|2025-01-20|15/12/2024||22.2||438990000000|1745.5999755859|1|2024-10-19|15/09/2024|22|21.3|415970000000|378240000000|1681.8499755859|1
2024-11-23 21:48:34|04263|1054973|HDFL|1.48T|1480000000000|688.2|3144961|3.49|31|2025-01-17|15/12/2024||3.13||184030000000|688.20001220703|1|2024-10-15|15/09/2024|2.04|2.75|167550000000|167310000000|740.59997558594|1
2024-11-23 21:48:46|04264|18179|HROM|958.14B|958140000000|4794.1|738732|35.09|48|2025-02-06|15/12/2024||61.31||108110000000|4794.1000976562|1|2024-11-14|15/09/2024|60.06|56.99|107460000000|102400000000|4519.6000976562|1
2024-11-23 21:48:57|04265|18187|HALC|1.45T|1450000000000|652.1|6382979|29.91|51|2025-02-14|15/12/2024||12.30||514750000000|652.09997558594|1|2024-11-10|15/09/2024|17.56|16.13|582030000000|558340000000|650.45001220703|1
2024-11-23 21:49:06|04266|1072997|HIAE|2.75T|2750000000000|4111.35|1597227|91.56|29|2025-02-14|15/12/2024||20.59||73980000000|4111.3500976562|1|2024-11-14|15/09/2024|22.5|19.43|59760000000|62270000000|4066.8999023438|1
2024-11-23 21:49:25|04267|39868|HCPR|254.86B|254860000000|263.4|6036950|62.44|33|2025-02-12|15/12/2024|||||263.39999389648|1|2024-11-11|15/09/2024|||||280.95001220703|1
2024-11-23 21:49:35|04268|18184|HPCL|767.51B|767510000000|360.7|8000737|65.61|50|2025-02-05|15/12/2024||9.56||1014140000000|173.33299255371|1|2024-10-25|15/09/2024|2.97|7.54|1087910000000|1070560000000|173.33299255371|1
2024-11-23 21:49:45|04269|18185|HLL|5.75T|5750000000000|2445.25|1716652|-2.58|49|2025-01-20|15/12/2024||11.79||163370000000|2445.25|1|2024-10-24|15/09/2024|11.11|11.17|155080000000|155450000000|2648.7529296875|1
2024-11-23 21:49:55|04270|18186|HZNC|2.08T|2080000000000|489.25|2918498|62.35|46|2025-01-17|15/12/2024||4.75||84000000000|489.25|1|2024-10-17|15/09/2024|5.51|5.2|82520000000|79550000000|510.39999389648|1
2024-11-23 21:50:05|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
2024-11-23 21:50:15|04272|18198|ICBK|9.02T|9020000000000|1278.05|13666420|38.47|42|2025-01-29|15/12/2024||15.83||277530000000|1278.0500488281|1|2024-10-26|15/09/2024|16.7|16.7|272250000000|245510000000|1255.4499511719|1
2024-11-23 21:50:26|04273|1050153|ICIL|909.65B|909650000000|1837.5|749743|27.69|32|2025-01-21|15/12/2024||10.7||75310000000|1837.5|1|2024-10-17|15/09/2024|13.88|14.08|69480000000|61870000000|2075.6000976562|1
2024-11-23 21:50:34|04274|991131|ICIR|992.83B|992830000000|687.2|1101253|23.61|34|2025-01-21|15/12/2024||2.62||120200000000|687.20001220703|1|2024-10-22|15/09/2024|1.74|2.07|111750000000|111750000000|749.59997558594|1
2024-11-23 21:50:45|04275|1073007|ICCI|276.58B|276580000000|850.95|329055|26.06|33|2025-01-21|15/12/2024||||11535000000|850.95001220703|1|2024-10-22|15/09/2024||||9787000000|849.79998779297|1
2024-11-23 21:51:23|04276|960765|||||||36|2025-01-27|15/12/2024||0.91||69790000000|64.150001525879|1|2024-10-26|15/09/2024|0.3|0.88|65150000000|65960000000|65.5|1
2024-11-23 21:51:31|04277|1161582|INMR|136.62B|136620000000|2279.4|16197|-12.18|24|2025-01-16|15/12/2024||18.45||3570000000|2278.8500976562|1|2024-10-19|15/09/2024|22.5|18.58|3480000000|3430000000|3013.1499023438|1
2024-11-23 21:51:42|04278|18209|INBA|716.05B|716050000000|531.6|1637628|28.79|38|2025-01-24|15/12/2024||13.30||85500000000|531.59997558594|1|2024-10-28|15/09/2024|20.1|18.1|86160000000|72740000000|498.5|1
2024-11-23 21:51:52|04279|18210|IHTL|1.14T|1140000000000|799.05|3801004|90.2|46|2025-02-04|15/12/2024||4.29||25530000000|799.04998779297|1|2024-11-07|15/09/2024|3.9|3.45|18260000000|18260000000|684.65002441406|1
2024-11-23 21:52:03|04280|18197|IOC|1.83T|1830000000000|132.61|18167220|27.76|51|2025-02-14|15/12/2024||5.51||1971160000000|132.61000061035|1|2024-10-28|15/09/2024|-0.12|3.14|1986160000000|1854900000000|146.30999755859|1
2024-11-23 21:52:10|04281|1169003|INID|1.86T|1860000000000|142.15|20897447|85.82|13|2025-02-07|15/12/2024|||||142.14999389648|1|2024-11-04|15/09/2024|||16520000000||158.11000061035|1
2024-11-23 21:52:19|04282|1153181|INIR|646.88B|646880000000|808.6|1481390|15.51|26|2025-02-12|15/12/2024||4.00||11046000000|808.59997558594|1|2024-11-04|15/09/2024|3.8|3.83|10640000000|10640000000|831.75|1
2024-11-23 21:52:31|04283|18213|IGAS|218.86B|218860000000|312.65|3837317|-19.89|41|2025-02-05|15/12/2024||5.43||36150000000|312.64999389648|1|2024-10-27|15/09/2024|6.16|6.48|40880000000|36590000000|413.54998779297|1
2024-11-23 21:52:42|04284|39852|INUS|870.77B|870770000000|330.1|10110775|77.62|46|2025-01-23|15/12/2024||6.86||77660000000|330.10000610352|1|2024-10-21|15/09/2024|8.3|6.55|74650000000|75800000000|384.54998779297|1
2024-11-23 21:52:53|04285|18215|INBK|777.62B|777620000000|998.2|4569594|-32.83|46|2025-01-15|15/12/2024||27.57||78570000000|998.20001220703|1|2024-10-24|15/09/2024|17|28.4|75310000000|67650000000|1274.3000488281|1
2024-11-23 21:53:04|04286|18216|INED|1.03T|1030000000000|7999.95|238279|73.27|51|2025-02-14|15/12/2024||19.18||6800000000|7999.9501953125|1|2024-11-08|15/09/2024|6.7|18.84|6560000000|6610000000|7903|1
2024-11-23 21:53:18|04287|18217|INFY|7.88T|7880000000000|1902.25|5825728|32|41|2025-01-16|15/12/2024||16.17||413000000000|1902.25|1|2024-10-17|15/09/2024|15.97|16.29|411450000000|408150000000|1920.0999755859|1
2024-11-23 21:53:25|04288|961701|INGL|1.6T|1600000000000|4142.65|1243637|58.96|34|2025-01-22|15/12/2024||86.12||218520000000|4142.6499023438|1|2024-10-25|15/09/2024|-25.6|-25.66|169700000000|167860000000|4519.8500976562|1
2024-11-23 21:53:37|04289|18222|IPCA|403.73B|403730000000|1591.35|417420|49.23|51|2025-02-18|15/12/2024||5.60||22550000000|734.84997558594|1|2024-11-14|15/09/2024|9|9|23550000000|23200000000|734.84997558594|1
2024-11-23 21:53:47|04290|18224|ITC|5.94T|5940000000000|474.65|11454528|7.79|46|2025-01-31|15/12/2024||4.39||186540000000|474.64999389648|1|2024-10-24|15/09/2024|4.1|4.09|193280000000|197500000000|480.35000610352|1
2024-11-23 21:53:58|04291|18241|JNSP|896.61B|896610000000|878.95|2168942|34.87|46|2025-02-14|15/12/2024||14.81||149000000000|878.95001220703|1|2024-11-06|15/09/2024|8.5|8.38|112130000000|112090000000|936.04998779297|1
2024-11-23 21:54:10|04292|18244|JSWE|1.2T|1200000000000|688.9|2646158|66.62|46|2025-02-11|15/12/2024||||30591000000|688.90002441406|1|2024-10-24|15/09/2024|5|5.06|32380000000|32340000000|687.75|1
2024-11-23 21:54:20|04293|18226|JSTL|2.38T|2380000000000|977.35|2102169|26.02|46|2025-01-17|15/12/2024||12.3||502000000000|977.34997558594|1|2024-10-24|15/09/2024|1.8|4.3|396840000000|420630000000|954.45001220703|1
2024-11-23 21:54:29|04294|18247|JUBI|419.26B|419260000000|637.65|2050120|18.62|48|2025-01-29|15/12/2024||1.52||18050000000|637.65002441406|1|2024-11-11|15/09/2024|0.8|0.9191|14670000000|15640000000|607.25|1
2024-11-23 21:54:40|04295|18260|KTKM|3.5T|3500000000000|1761.45|4333730|1.27|46|2025-01-27|15/12/2024||17.94||103240000000|1761.4499511719|1|2024-10-19|15/09/2024|16.8|17.27|97040000000|88570000000|1871.0500488281|1
2024-11-23 21:54:51|04296|39882|LTFL|344.96B|344960000000|139.55|8648660|-1.62|44|2025-01-17|15/12/2024||2.71||26430000000|139.55000305176|1|2024-10-18|15/09/2024|2.79|2.8|25480000000|25200000000|166.41000366211|1
2024-11-23 21:55:00|04297|991132|LTEH|561.7B|561700000000|5307|150978|17.17|34|2025-01-16|15/12/2024||31.94||26590000000|5307|1|2024-10-16|15/09/2024|30.12|31.42|25730000000|25670000000|5318.6000976562|1
2024-11-23 21:55:10|04298|18268|LART|4.96T|4960000000000|3603.5|2167047|18.32|46|2025-01-24|15/12/2024||34.21||668110000000|3603.5|1|2024-10-30|15/09/2024|24.68|25.61|615550000000|583570000000|3380.8999023438|1
2024-11-23 21:55:22|04299|986039|LTIM|1.82T|1820000000000|6133.7|526191|12.11|34|2025-01-16|15/12/2024||39.99||96220000000|6133.7001953125|1|2024-10-17|15/09/2024|42.2|42.22|94330000000|94410000000|6359.3500976562|1
2024-11-23 21:55:31|04300|994422|LAUL|276.37B|276370000000|512.6|2693587|38.78|34|2025-01-30|15/12/2024||1.1||14420000000|512.59997558594|1|2024-10-24|15/09/2024|0.4|1.01|12240000000|12810000000|449.45001220703|1
2024-11-23 21:55:42|04301|18269|LICH|339.64B|339640000000|617.45|2428250|35.72|51|2025-01-30|15/12/2024||23.07||21920000000|617.45001220703|1|2024-10-28|15/09/2024|24.13|24.13|20520000000|20420000000|598.25|1
2024-11-23 21:55:52|04302|18270|LUPN|944.31B|944310000000|2071.35|1115063|72.88|46|2025-02-05|15/12/2024||16.16||55830000000|2071.3500976562|1|2024-11-07|15/09/2024|18.7|18.98|56730000000|56000000000|2166.0500488281|1
2024-11-23 21:56:02|04303|18291|MRF|528.43B|528429999999.99994|124597|6742|11.87|39|2025-02-06|15/12/2024||898.7||66840000000|124597|1|2024-11-08|15/09/2024|1074|903.2|67600000000|67890000000|121025.953125|1
2024-11-23 21:56:10|04304|985843|MGAS|114.34B|114340000000|1157.5|812401|12.66|34|2025-02-11|15/12/2024||31.3||16010000000|1157.5|1|2024-10-24|15/09/2024|28.6|28.6|17120000000|17450000000|1579.5500488281|1
2024-11-23 21:56:20|04305|18273|MAHM|3.36T|3360000000000|3012.95|3459622|94.91|46|2025-02-07|15/12/2024||25.76||300980000000|3012.9499511719|1|2024-11-07|15/09/2024|32|31.47|275530000000|278060000000|2934.5500488281|1
2024-11-23 21:56:29|04306|18271|MMFS|325.73B|325730000000|263.8|3459997|-3.07|40|2025-02-04|15/12/2024||5.22||21230000000|263.79998779297|1|2024-10-22|15/09/2024|3|3|19910000000|19910000000|289.14999389648|1
2024-11-23 21:56:40|04307|39888|MNFL|128.28B|128280000000|151.55|9686281|-0.56|36|2025-02-05|15/12/2024||5.25||17620000000|151.55000305176|1|2024-11-05|15/09/2024|6.78|5.48|17310000000|17310000000|152.89999389648|1
2024-11-23 21:56:50|04308|18276|MRCO|775.86B|775860000000|599.15|2488964|12.86|46|2025-01-30|15/12/2024||3.25||26880000000|599.15002441406|1|2024-10-29|15/09/2024|3.28|3.16|26640000000|26640000000|634|1
2024-11-23 21:57:00|04309|18277|MRTI|3.48T|3480000000000|11063.6|579076|5.48|46|2025-01-28|15/12/2024||119.08||370000000000|11063.599609375|1|2024-10-29|15/09/2024|97.6|104.79|372030000000|370750000000|11483.25|1
2024-11-23 21:57:12|04310|18279|MAXI|400.82B|400820000000|1166.45|1346860|19.84|48|2025-02-11|15/12/2024||3.33||88700000000|1166.4499511719|1|2024-10-22|15/09/2024|3.42|3.46|77390000000|77400000000|1193.25|1
2024-11-23 21:57:22|04311|18283|MINT|566.43B|566430000000|3434|637303|-0.08|38|2023-01-18|15/12/2022||31.94||35090000000|3435.5|1|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000|3310.3999023438|1
2024-11-23 21:57:35|04312|18290|MBFL|545.86B|545860000000|2883.55|752684|22.58|47|2025-01-16|15/12/2024||22.69||35790000000|2883.5500488281|1|2024-10-16|15/09/2024|22.18|22.05|35360000000|35090000000|2929.8000488281|1
2024-11-23 21:57:45|04313|39890|MUTT|773.76B|773760000000|1927.35|550892|44.72|39|2025-02-05|15/12/2024||31.97||25700000000|1927.3499755859|1|2024-11-13|15/09/2024|31.16|32.01|25760000000|24740000000|1792.6999511719|1
2024-11-23 21:57:54|04314|39891|NATP|243.16B|243160000000|1357.6|755586|72.01|36|2025-02-12|15/12/2024||1.9||5420000000|1357.5999755859|1|2024-11-12|15/09/2024|37.8|37.63|13710000000|13710000000|1395.25|1
2024-11-23 21:58:05|04315|18299|NALU|471.74B|471740000000|256.85|22820109|182.41|46|2025-02-07|15/12/2024||1.27||36940000000|256.85000610352|1|2024-11-13|15/09/2024|5.7|4.23|40010000000|35400000000|225.91000366211|1
2024-11-23 21:58:16|04316|946691|NAFL|165.11B|165110000000|3326.9|174818|-10.28|34|2025-02-03|15/12/2024||12.13||6400000000|3326.8999023438|1|2024-10-23|15/09/2024|11.9|11.91|5190000000|5190000000|3221|1
2024-11-23 21:58:27|04317|30059|NEST|2.17T|2170000000000|2247.3|1035153|-7.87|46|2025-01-16|15/12/2024||8.84||50050000000|2247.3000488281|1|2024-10-17|15/09/2024|10.23|9.02|51110000000|53390000000|2462.25|1
2024-11-23 21:58:36|04318|1053096|NIPF|430.09B|430090000000|679.2|964940|62.02|32|2025-01-23|15/12/2024||4.00||6250000000|679.20001220703|1|2024-10-24|15/09/2024|5.95|4.00|5710000000|5690000000|690.09997558594|1
2024-11-23 21:58:47|04319|18309|NMDC|646.78B|646780000000|220.77|12508124|28.06|48|2025-02-05|15/12/2024||5.40||64000000000|220.77000427246|1|2024-11-11|15/09/2024|4.3|4.3|48070000000|48440000000|235.9700012207|1
2024-11-23 21:58:58|04320|18297|NTPC|3.54T|3540000000000|365.45|15604552|44.59|46|2025-01-29|15/12/2024||5.08||468560000000|365.45001220703|1|2024-10-24|15/09/2024|5.05|5.15|436180000000|429520000000|408.29998779297|1
2024-11-23 21:59:10|04321|18312|OEBO|706.06B|706060000000|1941.85|1000665|38.21|46|2025-01-22|15/12/2024||16.74||14740000000|1941.8499755859|1|2024-10-18|15/09/2024|16.2|16.18|13200000000|13200000000|1903.6999511719|1
2024-11-23 21:59:20|04322|18311|ONGC|3.09T|3090000000000|245.6|15763002|28.82|46|2025-02-18|15/12/2024||8.47||1729950000000|245.60000610352|1|2024-11-10|15/09/2024|8.17|7.82|1583290000000|340760000000|262.54998779297|1
2024-11-23 21:59:31|04323|18313|OILI|824.93B|824930000000|507.15|5995495|154.21|51|2025-02-18|15/12/2024||10.04||59000000000|507.14999389648|1|2024-11-04|15/09/2024|12.4|12.86|55190000000|57010000000|473|1
2024-11-23 21:59:41|04324|18325|PAGE|499.31B|499310000000|44765.45|27286|18.75|37|2025-02-14|15/12/2024||148.72||13600000000|44765.44921875|1|2024-11-07|15/09/2024|175.1|145.81|12460000000|12460000000|44153.3515625|1
2024-11-23 21:59:50|04325|18334|PLNG|485.4B|485400000000|323.6|3133038|64.93|41|2025-02-14|15/12/2024||8.91||157390000000|323.60000610352|1|2024-10-23|15/09/2024|5.65|6.07|132230000000|130880000000|345.85000610352|1
2024-11-23 21:59:59|04326|18335|PFIZ|239.06B|239060000000|5225.65|46429|26.52|34|2025-02-14|15/12/2024||32.80||6031000000|5225.6499023438|1|2024-10-28|15/09/2024|34.6|34.6|5890000000|5890000000|5303.3999023438|1
2024-11-23 22:00:12|04327|100258|PIIL|624.24B|624240000000|4116.65|240840|9.54|43|2025-02-14|15/12/2024||24.90||20450000000|4116.6499023438|1|2024-11-13|15/09/2024|33.5|33.44|22210000000|22210000000|4548.8999023438|1
2024-11-23 22:00:23|04328|18337|PIDI|1.5T|1500000000000|2956.55|356715|17.82|37|2025-01-28|15/12/2024||10.73||34430000000|2956.5500488281|1|2024-10-23|15/09/2024|10.5|10.58|32350000000|32350000000|3127.4499511719|1
2024-11-23 22:00:33|04329|18339|PIRA|244.46B|244460000000|1085.5|1086193|19.73|38|2025-02-06|15/12/2024||5.30||13031000000|1085.5|1|2024-10-23|15/09/2024|3.3|3.3|10830000000|10970000000|1025.6500244141|1
2024-11-23 22:00:43|04330|1127928|POLC|995.7B|995700000000|6620.5|398680|26.69|27|2025-01-16|15/12/2024||34.31||51750000000|6620.5|1|2024-10-16|15/09/2024|29.14|30.35|54980000000|49810000000|7489.2998046875|1
2024-11-23 22:00:57|04331|18341|PWFC|1.58T|1580000000000|477.95|10810151|49.01|50|2025-02-18|15/12/2024||13.72||51380000000|477.95001220703|1|2024-11-07|15/09/2024|13.24|13.41|57150000000|49030000000|467.54998779297|1
2024-11-23 22:01:08|04332|18342|PGRD|3.13T|3130000000000|336.95|14481851|59.77|51|2025-01-30|15/12/2024||4.38||116020000000|336.95001220703|1|2024-11-06|15/09/2024|4|4.28|111640000000|107720000000|316.60000610352|1
2024-11-23 22:01:22|04333|18344|PREG|702.54B|702540000000|1631.05|1333982|77.92|46|2025-02-18|15/12/2024||5.61||26040000000|1631.0500488281|1|2024-10-29|15/09/2024|4.6|4.18|23040000000|23040000000|1655.25|1
2024-11-23 22:01:35|04334|18346|PROC|514.09B|514090000000.00006|15870.25|9071|-11.02|34|2025-01-29|15/12/2024||84.9||12220000000|15870.25|1|2024-10-30|15/09/2024|73.8|73.8|11350000000|12440000000|16415.150390625|1
2024-11-23 22:01:46|04335|18350|PNBK|1.15T|1150000000000|99.82|38369516|30.4|46|2025-02-11|15/12/2024||3.25||148000000000|99.819999694824|1|2024-10-28|15/09/2024|3.9|3.18|150890000000|143500000000|95.720001220703|1
2024-11-23 22:01:54|04336|987147|RATB|95.66B|95660000000|157.4|8181860|-34.1|36|2025-01-23|15/12/2024||||26890000000|157.39999389648|1|2024-10-19|15/09/2024|3.71|3.82|25420000000|25100000000|205.25999450684|1
2024-11-23 22:02:05|04337|18371|RECM|1.33T|1330000000000|506.25|9409009|48.35|45|2025-01-30|15/12/2024||14.30||52330000000|506.25|1|2024-10-26|15/09/2024|15|14|50890000000|50890000000|508|1
2024-11-23 22:02:15|04338|18367|RELI|16.08T|16079999999999.998|1265.4|16131722|5.65|46|2025-01-17|15/12/2024||14.41||2572600000000|1265.4000244141|1|2024-10-14|15/09/2024|12.25|12.42|2315350000000|2322810000000|1372.0999755859|1
2024-11-23 22:02:25|04339|18016|SANO|139.4B|139400000000|6054.05|17536|21.22|37|2025-02-21|15/12/2024||||8050000000|6054.0498046875|1|2024-11-07|15/09/2024|35.7||5240000000|4830000000|6577.5498046875|1
2024-11-23 22:02:35|04340|18376|SBI|7.28T|7280000000000|816.05|14770799|45.74|46|2025-01-31|15/12/2024||14.9||537370000000|816.04998779297|1|2024-11-08|15/09/2024|20.54|17.16|568900000000|502480000000|859.59997558594|1
2024-11-23 22:02:42|04341|1158869|SBIC|646.6B|646600000000|679.7|1984536|-8.02|24|2025-01-22|15/12/2024||6.35||44030000000|679.70001220703|1|2024-10-28|15/09/2024|4.25|6.17|37680000000|38850000000|691.45001220703|1
2024-11-23 22:02:51|04342|1050746|SBIL|1.49T|1490000000000|1485.15|1488728|5.26|31|2025-01-17|15/12/2024||6.41||261950000000|1485.1500244141|1|2024-10-22|15/09/2024|5.28|6.63|202660000000|226140000000|1711.8499755859|1
2024-11-23 22:03:01|04343|18383|||||||51|2025-01-23|15/12/2024||76.62||47060000000|24794.75|1|2024-11-10|15/09/2024|196.63|16.16|37270000000|39300000000|24533|1
2024-11-23 22:03:09|04344|18386|SHMF|1.07T|1070000000000.0001|2850.05|1289892|44.32|46|2025-01-23|15/12/2024||59.83||61120000000|2850.0500488281|1|2024-10-25|15/09/2024|55.01|54.94|57460000000|56990000000|3245.1000976562|1
2024-11-23 22:03:20|04345|18387|SIEM|2.44T|2440000000000|6849.4|292372|89.25|46|2025-02-18|15/12/2024||12.32||51570000000|6849.3999023438|1|2024-11-26|15/09/2024||20.72||63350000000|6849.3999023438|1
2024-11-23 22:03:28|04346|18397|SRFL|642.01B|642010000000|2163.25|602501|-8.32|34|2025-02-10|15/12/2024||11.39||35140000000|2163.25|1|2024-10-22|15/09/2024|6.8|6.89|34240000000|34240000000|2277.9499511719|1
2024-11-23 22:03:40|04347|18399|SAIL|466.05B|466050000000|112.83|20872506|25.58|46|2025-02-17|15/12/2024||2.1||291000000000|112.83000183105|1|2024-11-07|15/09/2024|2|2.07|246750000000|235860000000|123.88999938965|1
2024-11-23 22:03:50|04348|18405|SUN|4.31T|4309999999999.9995|1795.3|1889774|49.76|46|2025-02-04|15/12/2024||11.3||133450000000|1795.3000488281|1|2024-10-28|15/09/2024|12.7|12.55|132910000000|132830000000|1860.4000244141|1
2024-11-23 22:04:04|04349|18406|SUTV|292.27B|292270000000|741.65|519577|11.79|51|2025-02-06|15/12/2024||10.8||9280000000|741.65002441406|1|2024-11-13|15/09/2024|10.1|10.41|9000000000|8750000000|730.59997558594|1
2024-11-23 22:04:19|04350|958336|SYNN|348.83B|348830000000|869.3|838629|18.15|34|2025-01-23|15/12/2024||3.16||9210000000|869.29998779297|1|2024-10-23|15/09/2024|2.6|2.62|8910000000|8870000000|838.70001220703|1
2024-11-23 22:04:29|04351|18417|TTCH|272.44B|272440000000|1069.9|1866997|10.8|46|2025-02-10|15/12/2024||6.42||38610000000|1069.9000244141|1|2024-10-17|15/09/2024|7.88|9.5|39990000000|40260000000|1100.3499755859|1
2024-11-23 22:04:40|04352|18419|TATA|495.37B|495370000000|1738.15|464909|1.2|45|2025-01-15|15/12/2024||||59300000000|1738.1500244141|1|2024-10-16|15/09/2024|7.97||57670000000|57610000000|1931.3000488281|1
2024-11-23 22:04:50|04353|18420|TCS|15.36T|15360000000000|4244.6|2207564|21.55|46|2025-01-09|15/12/2024||36.32||653460000000|4244.6000976562|1|2024-10-10|15/09/2024|32.92|34.64|642590000000|641130000000|4252.9501953125|1
2024-11-23 22:05:09|04354|18422|TACN|935.24B|935240000000|945.2|1714386|2.57|46|2025-02-11|15/12/2024||4.52||44440000000|945.20001220703|1|2024-10-17|15/09/2024|3.78|3.53|42140000000|43230000000|1113.9499511719|1
2024-11-23 22:05:20|04355|18421|TTEX|410.14B|410140000000|6586.45|370427|-21.41|34|2025-01-14|15/12/2024||33.56||9740000000|6586.4501953125|1|2024-10-10|15/09/2024|36.84|33.63|10190000000|9560000000|7614.2998046875|1
2024-11-23 22:05:32|04356|18425|TAMO|2.91T|2910000000000|791|13730030|16.69|42|2025-02-14|15/12/2024||17.45||1123680000000|791|1|2024-11-07|15/09/2024|9.71|12.96|1030160000000|1031670000000|839.70001220703|1
2024-11-23 22:05:43|04357|18426|TTPW|1.32T|1320000000000|413.75|13549215|58.68|46|2025-01-30|15/12/2024||2.88||191330000000|413.75|1|2024-10-30|15/09/2024|3.3|3.27|156980000000|154620000000|425.39999389648|1
2024-11-23 22:05:53|04358|18428|TISC|1.78T|1780000000000|142.78|43494504|12.69|46|2025-02-07|15/12/2024||2.49||595000000000|142.7799987793|1|2024-11-05|15/09/2024|0.6555|0.72|539050000000|521940000000|146.94999694824|1
2024-11-23 22:06:05|04359|18429|TEML|1.55T|1550000000000|1747.45|2153973|44.31|46|2025-02-03|15/12/2024||12.34||134850000000|1747.4499511719|1|2024-10-18|15/09/2024|14.1|11.06|133130000000|132020000000|1699|1
2024-11-23 22:06:18|04360|18272|TRCE|223.28B|223280000000|944.95|724115|-2.24|41|2025-01-29|15/12/2024||5.30||24400000000|944.95001220703|1|2024-11-11|15/09/2024|1.1|1.13|20380000000|20390000000|865.79998779297|1
2024-11-23 22:06:26|04361|18433|||||||46|2025-01-30|15/12/2024||11.59||157210000000|3308.6999511719|1|2024-11-05|15/09/2024|7.9|10.37|132150000000|134820000000|3222|1
2024-11-23 22:06:37|04362|18435|TORP|1.07T|1070000000000.0001|3167.1|365132|50.35|46|2025-02-04|15/12/2024||15.01||30080000000|3167.1000976562|1|2024-10-25|15/09/2024|13.4|14.62|28890000000|29660000000|3321.3000488281|1
2024-11-23 22:06:45|04363|18436|TOPO|729.29B|729290000000|1517.4|863171|92.77|34|2025-02-11|15/12/2024||14.90||68504000000|1517.4000244141|1|2024-11-13|15/09/2024|10.3|11.9|71760000000|71350000000|1658.6999511719|1
2024-11-23 22:06:55|04364|18437|TREN|2.36T|2360000000000|6652.8|1033140|150.57|39|2025-02-06|15/12/2024||10.5||43850000000|1321.25|1|2024-11-07|15/09/2024|11.9|11.06|40360000000|40620000000|1321.25|1
2024-11-23 22:07:05|04365|18442|TVSM|1.15T|1150000000000|2414.25|830209|35.93|51|2025-02-14|15/12/2024||15.05||95920000000|2031.4499511719|1|2024-10-23|15/09/2024|13.9|13.69|92280000000|92270000000|2031.4499511719|1
2024-11-23 22:07:17|04366|18445|ULTC|3.28T|3280000000000|11375.3|291307|32.19|46|2025-01-20|15/12/2024||48.7||172570000000|11375.299804688|1|2024-10-21|15/09/2024|28.4|28.31|156350000000|154550000000|11069.299804688|1
2024-11-23 22:07:27|04367|18447|UNBK|878.17B|878170000000|115.04|9526521|8.43|51|2025-01-22|15/12/2024||4.40||134400000000|115.04000091553|1|2024-10-21|15/09/2024|4.4|4.75|143750000000|143810000000|112.2200012207|1
2024-11-23 22:07:37|04368|18449|UBBW|491.81B|491810000000|1859.85|261384|15.86|41|2025-02-06|15/12/2024||3.6||20490000000|1859.8499755859|1|2024-10-24|15/09/2024|5|5|21150000000|21150000000|1990.6999511719|1
2024-11-23 22:07:47|04369|18451|UNSP|1.07T|1070000000000.0001|1500.15|756433|41.52|48|2025-01-23|15/12/2024||5.7||32930000000|1500.1500244141|1|2024-10-22|15/09/2024|4.61|4.77|28770000000|29780000000|1495.1999511719|1
2024-11-23 22:07:58|04370|18450|UPLL|424.92B|424920000000|566.4|2444032|0.09|46|2025-02-14|15/12/2024||-1.56||106100000000|566.40002441406|1|2024-11-10|15/09/2024|-5.9|0.7333|112010000000|106310000000|557.59997558594|1
2024-11-23 22:08:07|04371|993204|VARB|2.08T|2080000000000|616.4|5900539|46.12|33|2025-02-13|15/12/2024||0.46||38850000000|616.40002441406|1|2024-10-22|15/09/2024|1.91|1.89|48050000000|48040000000|578.45001220703|1
2024-11-23 22:08:15|04372|18377|VDAN|1.74T|1740000000000|445.35|12058065|90.2|46|2025-01-24|15/12/2024||3.10||340575000000|445.35000610352|1|2024-11-08|15/09/2024|11.26|6.4|376340000000|357230000000|457.89999389648|1
2024-11-23 22:08:26|04373|18200|VODA|464.9B|464900000000|6.67|597410155|-50.96|46|2025-02-14|15/12/2024||-0.8564||119750000000|6.6700000762939|1|2024-11-13|15/09/2024|-1.03|-1.58|109320000000|111710000000|7.6700000762939|1
2024-11-23 22:08:38|04374|18462|VOLT|547.08B|547080000000.00006|1653.4|1636950|98.01|46|2025-02-07|15/12/2024||4.62||29940000000|1653.4000244141|1|2024-10-28|15/09/2024|4.05|3.88|26010000000|26970000000|1754.8499755859|1
2024-11-23 22:08:47|04375|18466|WHIR|223.98B|223980000000|1765.3|236834|12.33|34|2025-02-06|15/12/2024||5.2||17250000000|1765.3000488281|1|2024-11-08|15/09/2024|3.3|4.92|17130000000|17170000000|2074.6000976562|1
2024-11-23 22:08:57|04376|18467|WIPR|2.99T|2990000000000|571.65|7828528|42.02|41|2025-01-08|15/12/2024||5.68||223170000000|571.65002441406|1|2024-10-17|15/09/2024|6.12|5.75|223020000000|222590000000|532.15002441406|1
2024-11-23 22:09:07|04377|18470|YESB|602.2B|602200000000|19.21|80762268|-4.67|51|2025-01-20|15/12/2024||0.23||39920000000|19.209999084473|1|2024-10-25|15/09/2024|0.18|0.1725|36070000000|38760000000|20.020000457764|1
2024-11-23 22:09:20|04378|18471|ZEE|112.54B|112540000000|117.17|16292098|-53.1|46|2025-01-30|15/12/2024||2.39||21710000000|117.16999816895|1|2024-10-18|15/09/2024|2.2|2.13|20010000000|20010000000|125.76000213623|1
2024-11-23 22:09:30|04379|946102|2670|753.75B|753750000000|3044|575224|25.47|40|2025-01-08|15/11/2024||34.99||86870000000|3044|1|2024-10-09|15/08/2024|44.57|36.41|92170000000|88540000000|3052|1
2024-11-23 22:09:41|04380|946298|8572|594.69B|594690000000|379.6|1282131|11.52|40|2025-01-30|15/12/2024||||78100000000|379.60000610352|1|2024-11-11|15/09/2024|10.36||79060000000|77700000000|369|1
2024-11-23 22:09:50|04381|946144|4401|289.31B|289310000000|2844.5|216285|-0.44|40|2025-02-07|15/12/2024||||106170000000|2844.5|1|2024-11-12|15/09/2024|45.76||96920000000|100150000000|2794|1
2024-11-23 22:10:00|04382|44296|6857|6.98T|6980000000000|9447|14596629|106.72|45|2025-01-29|15/12/2024||50.91||170420000000|9447|1|2024-10-30|15/09/2024|61.57|38.28|190480000000|154560000000|8310|1
2024-11-23 22:10:12|04383|44267|||||||45|2025-01-08|15/11/2024||-10.52||2419550000000|3608|1|2024-10-09|15/08/2024|0.42|5.7|2550220000000|2525140000000|3894|1
2024-11-23 22:10:30|04384|946297|8570|271.56B|271560000000|1258|674787|-0.98|42|2025-01-08|15/11/2024||19.9||126890000000|1258|1|2024-10-08|15/08/2024|19.14|32.05|127860000000|126040000000|1286.5|1
2024-11-23 22:10:41|04385|946310|8905|455.12B|455120000000|2000|538856|15.84|40|2025-01-14|15/11/2024||24.38||107900000000|2000|1|2024-10-08|15/08/2024|9.7|6.98|112800000000|108390000000|2139|1
2024-11-23 22:10:50|04386|44240|5201|981.36B|981360000000|4623|735527|-13.2|34|2025-02-07|15/12/2024||||574090000000|4623|1|2024-11-01|15/09/2024|38.18||519030000000|515500000000|4702|1
2024-11-23 22:11:03|04387|949910|4206|213.02B|213020000000|3330|275226|-1.91|40|2025-01-29|15/12/2024||||64700000000|3330|1|2024-10-30|15/09/2024|73.81||63300000000|63000000000|3273|1
2024-11-23 22:11:16|04388|952959|9627|172.86B|172860000000|4937|86505|16.38|40|2025-02-28|15/01/2025||||119530000000|4937|1|2024-12-06|15/10/2024||||106810000000|4937|1
2024-11-23 22:11:26|04389|946132|4088|429.29B|429290000000|1877.5|464384|-4.57|40|2025-02-05|15/12/2024||||285000000000|1877.5|1|2024-11-07|15/09/2024|47.22||262020000000|261020000000|1897|1
2024-11-23 22:11:38|04390|946246|7259|1.26T|1260000000000|1614.5|2402944|-70.49|40|2025-01-31|15/12/2024||56.16||1241910000000|1614.5|1|2024-10-31|15/09/2024|-6.81|42.08|1168370000000|1192390000000|1689|1
2024-11-23 22:11:49|04391|44209|2802|3.17T|3170000000000|6312|1357276|13.26|45|2025-01-29|15/12/2024||65.41||405370000000|6312|1|2024-11-07|15/09/2024|51.96|44.17|378740000000|376500000000|5839|1
2024-11-23 22:11:58|04392|946105|||||||40|2025-02-10|15/12/2024||48.18||773940000000|2274.5|1|2024-11-07|15/09/2024|51.55|38.15|733990000000|745480000000|2170|1
2024-11-23 22:12:10|04393|44281|6770|316.81B|316810000000|1540.5|1113098|26.12|45|2025-02-04|15/12/2024||32.16||246920000000|1540.5|1|2024-10-30|15/09/2024|2.76|31.54|256720000000|252240000000|1584|1
2024-11-23 22:12:21|04394|44146|6113|490.96B|490960000000|1478|1745074|1.79|46|2025-02-06|15/12/2024||||105500000000|1478|1|2024-11-14|15/09/2024|26||101440000000|96910000000|1519.5|1
2024-11-23 22:12:31|04395|952375|6436|301.19B|301190000000|4226|144837|33.52|39|2025-01-31|15/12/2024||||41200000000|4226|1|2024-10-29|15/09/2024|77.93||45200000000|43100000000|4368|1
2024-11-23 22:12:43|04396|44248|9202|1.33T|1330000000000|2838|1769237|-8.83|45|2025-02-04|15/12/2024||104.18||572990000000|2838|1|2024-10-31|15/09/2024|119.28|116.35|582810000000|582600000000|2990|1
2024-11-23 22:12:58|04397|946220|6754|155.7B|155700000000|1181.5|613481|-5.02|40|2025-01-29|15/12/2024||20.81||28390000000|1181.5|1|2024-10-30|15/09/2024|11.55|15.89|28080000000|28070000000|1120|1
2024-11-23 22:13:11|04398|44282|8304|340.97B|340970000000|2464|1090003|-19.16|46|2025-01-30|15/12/2024||40.17||22640000000|2464|1|2024-11-15|15/09/2024|28.56|29.78|20630000000|20420000000|2675|1
2024-11-23 22:13:22|04399|951876|2815|171.03B|171030000000|5370|49885|13.77|39|2025-02-07|15/12/2024||76.05||18100000000|5370|1|2024-11-08|15/09/2024|8.78|52.41|16230000000|15370000000|5240|1
2024-11-23 22:13:33|04400|952550|7476|197.05B|197050000000|2750.5|147731|8.63|39|2025-01-29|15/12/2024||||26310000000|2750.5|1|2024-10-31|15/09/2024|26.01||24460000000|24370000000|2863.5|1
2024-11-23 22:13:43|04401|44184|2502|2.43T|2430000000000|1605|4338797|-70.4|45|2025-02-18|15/12/2024||31.93||753050000000|1605|1|2024-11-14|15/09/2024|41.42|46.88|788990000000|802250000000|1744|1
2024-11-23 22:13:55|04402|992296|7747|712.07B|712070000000|2620.5|1129421|-8.52|34|2025-02-12|15/12/2024||16.6||28600000000|2620.5|1|2024-11-14|15/09/2024|24.98|21.39|31180000000|28830000000|2455|1
2024-11-23 22:14:07|04403|44274|3407|1.51T|1510000000000|1091.5|4247782|7.22|45|2025-02-05|15/12/2024||22.37||764410000000|1091.5|1|2024-11-01|15/09/2024|18.87|19.69|754400000000|763160000000|1059.5|1
2024-11-23 22:14:17|04404|946263|7936|2.05T|2049999999999.9998|2861.5|5183611|110.1|38|2025-02-07|15/12/2024||3.96||142100000000|2861.5|1|2024-11-08|15/09/2024|31.52|20.64|183260000000|181250000000|2608.5|1
2024-11-23 22:14:27|04405|44160|4503|2.8T|2800000000000|1562|5734145|-13.63|45|2025-01-30|15/12/2024||18.49||444310000000|1562|1|2024-10-30|15/09/2024|20.06|18.01|462500000000|427370000000|1790.5|1
2024-11-23 22:14:35|04406|953004|||||||39|2025-01-29|15/12/2024|||||1421|1|2024-10-31|15/09/2024|11.61||56290000000||1411.5|1
2024-11-23 22:14:47|04407|946226|6845|651.02B|651020000000|1232.5|999950|-74.54|40|2025-02-05|15/12/2024||14.93||74430000000|1232.5|1|2024-11-08|15/09/2024|11.49|10.07|73710000000|72480000000|1216|1
2024-11-23 22:14:57|04408|946262|7832|2.06T|2060000000000|3142|2201353|3.19|40|2025-02-11|15/12/2024||41.42||314880000000|3142|1|2024-11-06|15/09/2024|71.34|48.32|330760000000|285240000000|3245|1
2024-11-23 22:15:06|04409|987115|6532|831.61B|831610000000|5469|1139113|13.96|33|2025-01-10|15/11/2024||53.62||29300000000|5469|1|2024-10-10|15/08/2024|42.09|44.16|26800000000|27320000000|5400|1
2024-11-23 22:15:22|04410|991446|2412|343.81B|343810000000|2168|837936|45.36|32|2024-07-29|15/06/2024||||9720000000|2168|1|2024-05-08|15/03/2024||||12830000000|2165|1
2024-11-23 22:15:31|04411|946340|9783|208.23B|208230000000|2592|222716|-0.63|38|2024-08-02|15/06/2024||||102467000000|2592|1|2024-05-15|15/03/2024||||106450000000|2591|1
2024-11-23 22:15:41|04412|44235|5108|3.69T|3690000000000|5395|1966663|-9.08|42|2025-02-14|15/12/2024||228.72||1141220000000|5395|1|2024-11-11|15/09/2024|77.94|118.99|1092640000000|1098010000000|5373|1
2024-11-23 22:15:50|04413|946206|6448|703.54B|703540000000|2752|903408|12.35|40|2025-02-11|15/12/2024||||223500000000|2752|1|2024-11-08|15/09/2024|45.49|42.5|212510000000|206500000000|3101|1
2024-11-23 22:16:00|04414|949900|2229|381.06B|381060000000|3050|342729|11.03|40|2025-02-06|15/12/2024||51.81||84500000000|3050|1|2024-11-01|15/09/2024|28.5|35.95|79410000000|79300000000|3409|1
2024-11-23 22:16:09|04415|44187|7751|4.77T|4770000000000|5054|3283268|35.61|34|2025-01-29|15/12/2024||68.95||1256060000000|5054|1|2024-10-24|15/09/2024|71.96|79.25|1079810000000|1117930000000|4990|1
2024-11-23 22:16:21|04416|946272|8060|517.57B|517570000000.00006|4720|162553|28.37|40|2025-02-04|15/12/2024||91.4||173210000000|4720|1|2024-10-23|15/09/2024|56.32|65.5|154280000000|155880000000|4649|1
2024-11-23 22:16:33|04417|946338|9697|1.42T|1420000000000|3407|1770015|33.45|40|2025-02-11|15/12/2024||28.81||36750000000|3407|1|2024-10-29|15/09/2024|12.67|21.08|26810000000|32480000000|3325|1
2024-11-23 22:16:41|04418|44306|6952|245.42B|245420000000|1076.5|875965|-14.5|34|2025-01-30|15/12/2024||21.1||69000000000|1076.5|1|2024-11-06|15/09/2024||14.2|70750000000|70750000000|1109.5|1
2024-11-23 22:16:52|04419|44218|9022|3.05T|3050000000000|3104|2256923|-12.96|45|2025-02-03|15/12/2024||122.77||471210000000|3104|1|2024-10-29|15/09/2024|115.72|126.23|438510000000|431180000000|3123|1
2024-11-23 22:17:01|04420|952820|8439|728.9B|728900000000|1494|530466|1.81|39|2025-02-10|15/12/2024||||308000000000|1494|1|2024-11-08|15/09/2024|41.11|72.7|331610000000|331600000000|1607.5|1
2024-11-23 22:17:13|04421|44307|8331|861.45B|861450000000|1204|2872616|8.03|46|2025-02-05|15/12/2024||25.64||48980000000|1204|1|2024-11-11|15/09/2024|24.79|24.26|85620000000|46470000000|1253.5|1
2024-11-23 22:17:24|04422|44283|9502|1.24T|1240000000000|1639.5|2068526|-10.29|34|2025-01-31|15/12/2024||32.3||813200000000|1639.5|1|2024-10-29|15/09/2024|62.74|62.1|945890000000|896500000000|1667.5|1
2024-11-23 22:17:34|04423|44175|4519|10.32T|10320000000000|6270|2360269|26.92|35|2025-01-30|15/12/2024||56.99||291930000000|6270|1|2024-10-25|15/09/2024|66.55|60.4|315680000000|296390000000|6942|1
2024-11-23 22:17:43|04424|946330|9504|347.31B|347310000000|965.9|1892592|-2.95|34|2025-01-30|15/12/2024||-13.4||367000000000|965.90002441406|1|2024-10-31|15/09/2024|78.65|85.3|411560000000|396500000000|1082.5|1
2024-11-23 22:17:56|04425|946097|2579|433.24B|433240000000|2412.5|657000|25.95|40|2025-02-13|15/12/2024||-2.48||214840000000|2412.5|1|2024-11-06|15/09/2024|57.44|52.63|265160000000|270100000000|1934|1
2024-11-23 22:18:07|04426|952591|7616|148.96B|148960000000|1718.5|1239706|-25.97|39|2025-02-06|15/12/2024|||||1718.5|1|2024-11-08|15/09/2024|-7.41||68810000000||1693.5|1
2024-11-23 22:18:18|04427|44124|1721|395.57B|395570000000|3337|391058|5.04|45|2025-02-07|15/12/2024||64.01||144790000000|3337|1|2024-11-08|15/09/2024|52.74|63.33|139070000000|139420000000|3261|1
2024-11-23 22:18:27|04428|976159|7186|1.01T|1010000000000|883.5|4236329|29.03|36|2025-02-11|15/12/2024||16.01||61740000000|883.5|1|2024-11-14|15/09/2024|18.59|18.02|129070000000|66470000000|860|1
2024-11-23 22:18:36|04429|962543|5021|570.83B|570830000000|6733|410235|15.95|35|2025-02-06|15/12/2024||178.6||825600000000|6733|1|2024-11-12|15/09/2024|-45.18|294.3|665990000000|732900000000|7220|1
2024-11-23 22:18:46|04430|949906|3349|547.75B|547750000000|6911|337815|-55.24|39|2025-01-10|15/11/2024||72.08||249100000000|6911|1|2024-10-11|15/08/2024|102.74|88.57|261840000000|261320000000|7338|1
2024-11-23 22:18:58|04431|44262|8253|573.85B|573850000000|3680|674792|55.08|46|2025-02-07|15/12/2024||||102600000000|3680|1|2024-11-14|15/09/2024|74.9||96250000000|101000000000|3532|1
2024-11-23 22:19:08|04432|952146|4751|510.65B|510650000000|1008.5|3460348|13.47|39|2025-01-29|15/12/2024||9.16||203700000000|1008.5|1|2024-10-30|15/09/2024|0.83|9.37|204410000000|200450000000|1031|1
2024-11-23 22:19:25|04433|44207|7912|1.07T|1070000000000.0001|2331.5|973661|-41.45|45|2025-02-06|15/12/2024||||385800000000|2331.5|1|2024-11-11|15/09/2024|57.45||351700000000|363100000000|2718|1
2024-11-23 22:19:36|04434|44138|8750|3.5T|3500000000000|3799|2661144|22.04|46|2025-02-12|15/12/2024||||564509000000|3799|1|2024-11-14|15/09/2024|||2195990000000|550491000000|4247|1
2024-11-23 22:19:45|04435|946137|4202|373.41B|373410000000|1376.5|954250|-3|40|2025-02-05|15/12/2024||57.01||154580000000|1376.5|1|2024-11-07|15/09/2024|57.48|66.49|144120000000|150860000000|1371.5|1
2024-11-23 22:19:54|04436|946177|5471|251.93B|251930000000|1181.5|547210|-12.12|40|2025-01-29|15/12/2024||||141100000000|1181.5|1|2024-10-30|15/09/2024|25.21||141350000000|141100000000|1327.5|1
2024-11-23 22:20:04|04437|946202|6383|1.22T|1220000000000|3288|1553679|23.31|40|2025-02-07|15/12/2024||33.25||215550000000|3288|1|2024-11-08|15/09/2024|45.42|30.13|157530000000|160250000000|2931.5|1
2024-11-23 22:20:15|04438|44190|4568|8.38T|8380000000000.001|4435|5365929|9.34|45|2025-01-29|15/12/2024||28.94||472960000000|4435|1|2024-10-31|15/09/2024|32.23|24.52|446550000000|428430000000|5013|1
2024-11-23 22:20:25|04439|976160|7458|196.99B|196990000000|1876.5|411237|-15.66|36|2025-02-07|15/12/2024||38.62||40960000000|1876.5|1|2024-11-11|15/09/2024|58.48|29.65|37440000000|37380000000|1862|1
2024-11-23 22:20:36|04440|44181|6367|5.36T|5360000000000|18295|1170527|-22.64|45|2025-02-11|15/12/2024||209.21||1085520000000|18295|1|2024-11-06|15/09/2024|302.47|253.25|1242040000000|1182970000000|18760|1
2024-11-23 22:20:46|04441|44182|7735|792.1B|792100000000|9067|1911494|-8.37|45|2025-01-29|15/12/2024||203.03||140340000000|9067|1|2024-10-31|15/09/2024|211.89|224.15|143180000000|146690000000|10205|1
2024-11-23 22:20:59|04442|952021|3880|135.1B|135100000000|812|354182|-24.61|39|2025-02-07|15/12/2024||||170300000000|812|1|2024-11-14|15/09/2024|-14.33||167390000000|168370000000|827|1
2024-11-23 22:21:13|04443|946085|1878|1.14T|1140000000000|17280|267516|5.4|40|2025-01-31|15/12/2024||340.89||458800000000|17280|1|2024-10-29|15/09/2024|410.23|332.99|462160000000|446160000000|16780|1
2024-11-23 22:21:25|04444|44149|1925|2.98T|2980000000000|4690|1640211|10.64|46|2025-02-13|15/12/2024||87.46||1220590000000|4690|1|2024-11-12|15/09/2024|101.9|87.26|1365440000000|1343440000000|4506|1
2024-11-23 22:21:35|04445|44332|8601|1.42T|1420000000000|1007.5|5624848|4.43|45|2025-01-29|15/12/2024||23.33|||1007.5|1|2024-10-29|15/09/2024|19.81|31.44|354330000000|128867000000|1006.5|1
2024-11-23 22:21:45|04446|946114|3107|282.61B|282610000000|3113|294177|6.76|40|2025-02-06|15/12/2024||||250900000000|3113|1|2024-11-06|15/09/2024|69.46||289540000000|250860000000|2843|1
2024-11-23 22:21:54|04447|102045|2432|280.28B|280280000000|2517|2805065|70.24|34|2025-02-05|15/12/2024||-52.24||30590000000|2517|1|2024-11-06|15/09/2024|-0.46|38.6|36280000000|36970000000|1862|1
2024-11-23 22:22:07|04448|44110|4061|183.64B|183640000000|2131|461703|-18.02|46|2025-02-05|15/12/2024||26.69||106630000000|2131|1|2024-11-08|15/09/2024|13.02|22.05|103830000000|107800000000|2189.5|1
2024-11-23 22:22:17|04449|44301|6902|6.6T|6600000000000|2267.5|7289845|-4.51|45|2025-01-31|15/12/2024||48.61||1859200000000|2267.5|1|2024-10-31|15/09/2024|33.11|32.36|1721010000000|1763600000000|2201.5|1
2024-11-23 22:22:28|04450|44145|4324|976B|976000000000|3744|1111635|-5.93|44|2025-02-13|15/12/2024||122.53||380300000000|3744|1|2024-11-14|15/09/2024|-15.35|74.12|345210000000|340810000000|4779|1
2024-11-23 22:22:38|04451|946157|4631|307.15B|307150000000|3244|343966|34.33|36|2025-02-14|15/12/2024||||276270000000|3244|1|2024-11-14|15/09/2024|44.52||268830000000|283780000000|3295|1
2024-11-23 22:22:49|04452|946194|6146|4.62T|4620000000000|42590|4608785|33.89|40|2025-01-23|15/12/2024||301.03||97340000000|42590|1|2024-10-17|15/09/2024|274.35|281.56|96240000000|83300000000|36110|1
2024-11-23 22:22:58|04453|946193|6141|373B|373000000000|2637.5|1178998|-0.36|38|2025-02-06|15/12/2024||||150680000000|2637.5|1|2024-11-01|15/09/2024|8.44||124240000000|124240000000|2960.5|1
2024-11-23 22:23:08|04454|44111|5714|272.91B|272910000000.00003|4583|214963|-11.87|46|2025-02-12|15/12/2024||133.4||186680000000|4583|1|2024-11-11|15/09/2024|146.76|108.96|163600000000|187920000000|5302|1
2024-11-23 22:23:19|04455|952120|4665|180.64B|180640000000|3833|128956|20.53|39|2025-02-06|15/12/2024||||50000000000|3833|1|2024-11-11|15/09/2024|41.51||46510000000|44780000000|3790|1
2024-11-23 22:23:30|04456|44208|9020|3.14T|3140000000000|2780|2809832|3|45|2025-01-29|15/12/2024||48.09||699450000000|2780|1|2024-10-31|15/09/2024|58.77|62.41|708450000000|708200000000|3065|1
2024-11-23 22:23:40|04457|44171|6361|1.06T|1060000000000|2293|3211323|39.7|34|2025-02-12|15/12/2024||||235960000000|2293|1|2024-11-14|15/09/2024|25.59||209800000000|204080000000|2525.5|1
2024-11-23 22:23:51|04458|44180|4523|1.31T|1310000000000|4650|1333834|-39.61|45|2025-02-10|15/12/2024||44.49||196450000000|4650|1|2024-11-08|15/09/2024|39.18|30.7|195990000000|182190000000|5047|1
2024-11-23 22:24:01|04459|946335|9513|468.99B|468990000000|2564.5|622713|12.68|40|2025-01-29|15/12/2024||40.6||297550000000|2564.5|1|2024-10-31|15/09/2024|125.04|146|381670000000|273700000000|2485.5|1
2024-11-23 22:24:12|04460|44225|5020|2.26T|2260000000000|812.9|14176565|38.58|45|2025-02-07|15/12/2024||10.6||3761400000000|812.90002441406|1|2024-11-13|15/09/2024|-4.19|22.6|3182110000000|3546850000000|757.29998779297|1
2024-11-23 22:24:22|04461|951790|2206|271.4B|271399999999.99997|4263|149292|3.52|39|2025-02-18|15/12/2024||||86250000000|4263|1|2024-11-06|15/09/2024|71.51||87150000000|88300000000|4454|1
2024-11-23 22:24:32|04462|952167|4921|337.89B|337890000000|2793|383418|20.99|39|2025-01-30|15/12/2024||||32200000000|2793|1|2024-11-05|15/09/2024|7.26||26160000000|26040000000|2791.5|1
2024-11-23 22:24:43|04463|44311|6954|3.85T|3850000000000|4114|3480621|1.08|34|2025-01-22|15/12/2024||36.9||197620000000|4114|1|2024-10-25|15/09/2024|43.71|34.1|192860000000|193960000000|3856|1
2024-11-23 22:24:53|04464|44328|9983|15.04T|15040000000000|49020|1515292|32.45|45|2025-01-09|15/11/2024||362.11||888040000000|49020|1|2024-10-10|15/08/2024|192.86|151.35|737340000000|698160000000|50710|1
2024-11-23 22:25:06|04465|998064|3563|358.49B|358490000000|3169|1454106|11.6|33|2025-02-06|15/12/2024||||95650000000|3169|1|2024-11-08|15/09/2024|37.57|30.87|96460000000|95870000000|2990|1
2024-11-23 22:25:23|04466|952653|7947|213.53B|213530000000|2641|172871|-5.24|39|2025-01-29|15/12/2024||56.28||65770000000|2641|1|2024-10-31|15/09/2024|35.69|34.42|59760000000|57820000000|2658.5|1
2024-11-23 22:25:34|04467|44221|6504|1.22T|1220000000000|8551|698139|39.7|45|2025-01-30|15/12/2024||109.97||262940000000|8551|1|2024-10-31|15/09/2024|168.48|118.64|260990000000|267500000000|7971|1
2024-11-23 22:25:44|04468|952306|6134|203.25B|203250000000|2232.5|272461|-8.97|39|2025-02-05|15/12/2024||||32700000000|2232.5|1|2024-11-06|15/09/2024|28.05||31910000000|28250000000|2223|1
2024-11-23 22:25:55|04469|946161|4676|357.91B|357910000000|1710.5|460261|16.52|40|2025-02-11|15/12/2024||||150450000000|1710.5|1|2024-11-07|15/09/2024|25.44||138500000000|146090000000|1721.5|1
2024-11-23 22:26:08|04470|946100|2607|302.71B|302710000000|3521|353982|46.28|40|2025-02-05|15/12/2024||38.97||163320000000|3521|1|2024-11-11|15/09/2024|-42.6|7.92|163580000000|155180000000|3185|1
2024-11-23 22:26:17|04471|44205|4901|3.93T|3930000000000|3265|3321692|13.11|45|2025-02-06|15/12/2024||93.85||813560000000|3265|1|2024-11-07|15/09/2024|41.17|80.55|765730000000|782780000000|3637|1
2024-11-23 22:26:27|04472|952365|6406|465.88B|465880000000|5970|207011|73.95|39|2025-02-06|15/12/2024||||62550000000|5970|1|2024-11-08|15/09/2024|55.13||60570000000|60570000000|5634|1
2024-11-23 22:26:37|04473|44246|6702|5.02T|5020000000000|2757|5920853|33.97|45|2025-01-30|15/12/2024||28.4||949170000000|2757|1|2024-10-31|15/09/2024|10.21|19.56|866650000000|914130000000|2980|1
2024-11-23 22:26:47|04474|946221|6755|218.23B|218230000000|2083|431894|-25.65|40|2025-01-22|15/12/2024||-9.5||70100000000|2083|1|2024-10-24|15/09/2024|-105.72|12.8|91900000000|89450000000|1958.5|1
2024-11-23 22:27:01|04475|44317|8354|788.42B|788420000000|4170|750715|17.53|46|2025-02-05|15/12/2024||88.14||65480000000|4170|1|2024-11-11|15/09/2024|96.59|87.5|115790000000|64380000000|3812|1
2024-11-23 22:27:12|04476|44121|5801|447.58B|447580000000|6351|1484574|166.4|46|2025-02-05|15/12/2024||45.22||279580000000|6351|1|2024-11-07|15/09/2024|92.5|34.24|296810000000|265970000000|3825|1
2024-11-23 22:27:22|04477|952380|6457|147.98B|147980000000|2639.5|151276|-3.63|39|2025-02-11|15/12/2024||||81900000000|2639.5|1|2024-11-07|15/09/2024|29.25||92320000000|96000000000|2501|1
2024-11-23 22:27:32|04478|946328|9449|271.8B|271800000000|2576.5|298561|8.51|40|2025-02-18|15/12/2024||||71430000000|2576.5|1|2024-11-12|15/09/2024|23.54||69620000000|67370000000|2683.5|1
2024-11-23 22:27:42|04479|952010|3769|596.77B|596770000000|7868|378619|-4.44|39|2025-02-18|15/12/2024||66.22||20890000000|7868|1|2024-11-12|15/09/2024|58.75|56.76|19590000000|19350000000|8850|1
2024-11-23 22:27:51|04480|952717|8111|384.75B|384750000000|8546|124652|-24.61|39|2025-02-06|15/12/2024||||46810000000|8546|1|2024-11-07|15/09/2024|93.47||28770000000|29470000000|7829|1
2024-11-23 22:28:03|04481|44236|6674|281.35B|281350000000|2805|543518|25.87|45|2025-02-11|15/12/2024||100.2||161200000000|2805|1|2024-11-06|15/09/2024|46.1|49.5|136920000000|139950000000|2723.5|1
2024-11-23 22:28:22|04482|976126|G03|169.1B|169100000000|3030|399758|32.14|36|2025-02-18|15/12/2024||52||25560000000|3030|1|2024-11-12|15/09/2024|26.77|61|22830000000|24430000000|3332|1
2024-11-23 22:28:33|04483|946287|8359|476.87B|476870000000|999.8|1526776|25.6|40|2025-01-31|15/12/2024|||||999.79998779297|1|2024-11-08|15/09/2024|15.63||54740000000||917.40002441406|1
2024-11-23 22:28:42|04484|949901|2433|429.7B|429700000000|1170.5|688206|6.46|40|2025-02-05|15/12/2024||||255070000000|1170.5|1|2024-11-13|15/09/2024|-14.46||227490000000|209310000000|1218.5|1
2024-11-23 22:28:52|04485|946233|6965|558.59B|558590000000|1816|2655827|-69.53|40|2025-02-10|15/12/2024||21||54050000000|1816|1|2024-11-08|15/09/2024|15.29|9.45|53410000000|53770000000|2073.5|1
2024-11-23 22:29:02|04486|946315|9042|946.43B|946430000000|3987|485848|-13.42|40|2025-01-31|15/12/2024||||245000000000|3987|1|2024-10-31|15/09/2024|68.79||272720000000|247000000000|4123|1
2024-11-23 22:29:14|04487|969277|1808|530.25B|530250000000|1942|674419|7.38|34|2025-02-07|15/12/2024||43.47||263430000000|1942|1|2024-11-12|15/09/2024|31.24|40.26|273980000000|272130000000|1831|1
2024-11-23 22:29:26|04488|946327|9435|1.42T|1420000000000|32370|80731|43.99|40|2025-02-18|15/12/2024||757.04||159660000000|32370|1|2024-11-12|15/09/2024|52.83|-158.92|179630000000|165350000000|31870|1
2024-11-23 22:29:37|04489|44142|7205|234.5B|234500000000|408.5|3306900|-15.51|45|2025-01-30|15/12/2024||-0.2081||400220000000|408.5|1|2024-10-29|15/09/2024|-382.17|-3.02|436490000000|392890000000|458.5|1
2024-11-23 22:29:50|04490|946290|7337|347.55B|347550000000|1148.5|820027|22.59|40|2025-02-10|15/12/2024|||||1148.5|1|2024-11-08|15/09/2024|25.57||48010000000||1190|1
2024-11-23 22:30:01|04491|946224|6806|602.95B|602950000000|17820|116218|7.87|40|2025-01-29|15/12/2024||227.45||45850000000|17820|1|2024-11-01|15/09/2024|269.76|228.81|49650000000|46810000000|18395|1
2024-11-23 22:30:11|04492|946148|4530|313.69B|313690000000|4277|122932|-6.84|40|2025-01-09|15/11/2024|||||4277|1|2024-10-10|15/08/2024|58.82||39650000000||4026|1
2024-11-23 22:30:23|04493|44206|6501|17.54T|17540000000000|3821|15250440|85.22|45|2025-01-29|15/12/2024||38.05||2296850000000|3821|1|2024-10-30|15/09/2024|25.42|33.46|2334560000000|2251100000000|4053|1
2024-11-23 22:30:37|04494|44161|6305|718.3B|718300000000|3377|1155835|-14.77|44|2025-01-29|15/12/2024||103.21||339980000000|3377|1|2024-10-25|15/09/2024|33.68|104.42|337520000000|345030000000|3361|1
2024-11-23 22:30:45|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
2024-11-23 22:30:54|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
2024-11-23 22:31:05|04497|946334|9509|172.48B|172480000000|841.2|6296821|33.76|40|2025-01-30|15/12/2024||27.2||219800000000|841.20001220703|1|2024-10-31|15/09/2024|92.93|62.6|214140000000|194500000000|997.09997558594|1
2024-11-23 22:31:18|04498|946289|8377|217.74B|217740000000|1774|406974|9.74|40|2025-02-03|15/12/2024|||||1774|1|2024-11-11|15/09/2024|87.34||52460000000||1776.5|1
2024-11-23 22:31:29|04499|946331|9505|186.09B|186090000000|891|862773|22.42|40|2025-02-03|15/12/2024||18.9||181600000000|891|1|2024-10-30|15/09/2024|85.16|55.2|232680000000|209500000000|913.90002441406|1
2024-11-23 22:31:39|04500|44157|7267|6.32T|6320000000000|1362.5|17898147|-11.67|41|2025-02-07|15/12/2024||53.45||5416900000000|1362.5|1|2024-11-06|15/09/2024|21.44|65.35|5392760000000|5307170000000|1516|1
2024-11-23 22:31:48|04501|946228|6856|347.2B|347200000000|8276|261277|-11.46|40|2025-02-18|15/12/2024||266.4||96580000000|8276|1|2024-11-13|15/09/2024|161.3|225|73160000000|77700000000|9511|1
2024-11-23 22:31:58|04502|952386|6465|861.08B|861080000000|6022|481398|28.84|39|2025-02-18|15/12/2024||38.5||100550000000|6022|1|2024-11-12|15/09/2024|77.43|63|113180000000|111390000000|5079|1
2024-11-23 22:32:08|04503|946107|2810|264.8B|264800000000|2820|149027|-13.39|40|2025-01-30|15/12/2024||58.94||87520000000|2820|1|2024-11-06|15/09/2024|20.98|24.17|80230000000|76830000000|2915|1
2024-11-23 22:32:20|04504|946261|7741|6.74T|6740000000000|19375|857534|16.72|40|2025-02-04|15/12/2024||151.05||217490000000|19375|1|2024-10-31|15/09/2024|151.97|146.15|214660000000|215270000000|20525|1
2024-11-23 22:32:32|04505|946151|4544|138.01B|138010000000|2429|222337|-6.02|40|2025-02-07|15/12/2024||16.18||60900000000|2429|1|2024-11-08|15/09/2024|-17.55|9.67|60520000000|60520000000|2624|1
2024-11-23 22:32:42|04506|946111|3003|1.09T|1090000000000.0001|1427|1722469|-1.11|40|2025-01-29|15/12/2024||51.2||261760000000|1427|1|2024-10-28|15/09/2024|13.74|19.5|110130000000|111520000000|1362.5|1
2024-11-23 22:32:54|04507|946131|4062|683B|683000000000|4888|2243347|-33.01|40|2025-01-30|15/12/2024||53.01||96840000000|4888|1|2024-10-31|15/09/2024|83.82|66.51|93370000000|95660000000|4999|1
2024-11-23 22:33:04|04508|946169|5019|1.37T|1370000000000|1030.5|4350403|26.1|40|2025-02-18|15/12/2024||27.46||2391150000000|1030.5|1|2024-11-12|15/09/2024|3.75|25.48|2243740000000|1990300000000|1015.5|1
2024-11-23 22:33:18|04509|44122|7013|1.29T|1290000000000|8529|7884563|195.99|45|2025-02-11|15/12/2024||119||424730000000|8529|1|2024-11-06|15/09/2024|136.94|150.8|409330000000|401610000000|7780|1
2024-11-23 22:33:28|04510|946117|3291|637.02B|637020000000|2272|406060|-1.67|40|2025-02-17|15/12/2024||39.8||375500000000|2272|1|2024-11-11|15/09/2024|48.61|35.6|359580000000|372480000000|2178|1
2024-11-23 22:33:38|04511|976103|2492|65.18B|65180000000.00001|288|1288184|-40.37|36|2025-02-12|15/12/2024||||4330000000|288|1|2024-10-31|15/09/2024|1.33||4030000000|4120000000|369|1
2024-11-23 22:33:46|04512|1177847|5076|299.77B|299770000000|1209.5|921182|-22.84|15|2025-02-18|15/12/2024||||217850000000|1209.5|1|2024-11-12|15/09/2024|19.77||202400000000|192630000000|1135|1
2024-11-23 22:33:56|04513|44119|1605|2.43T|2430000000000|2005|7500815|-4.89|45|2025-02-05|15/12/2024||66.9||612500000000|2005|1|2024-11-12|15/09/2024|62.65|38.85|556700000000|537460000000|2008|1
2024-11-23 22:34:07|04514|946125|3774|517.66B|517659999999.99994|2926|470953|11.3|40|2025-02-05|15/12/2024||28.56||80360000000|2926|1|2024-11-08|15/09/2024|23.47|21.7|75010000000|75040000000|2980|1
2024-11-23 22:34:20|04515|44229|3099|795.11B|795110000000|2151.5|5039950|26.19|46|2025-01-31|15/12/2024||51.46||155140000000|2151.5|1|2024-11-13|15/09/2024|31.39|21.19|134400000000|133120000000|2254|1
2024-11-23 22:34:31|04516|44132|7202|1.46T|1460000000000|1999|2702495|5.96|46|2025-02-07|15/12/2024||79.74||833760000000|1999|1|2024-11-11|15/09/2024|29.87|53.85|788350000000|821440000000|1964.5|1
2024-11-23 22:34:42|04517|946099|2593|329.79B|329790000000|3140|355963|-35.52|40|2025-02-28|15/01/2025||||106810000000|3140|1|2024-12-02|15/10/2024||||124750000000|3140|1
2024-11-23 22:34:53|04518|44217|8001|10.83T|10830000000000|7581|3292768|27.76|45|2025-02-11|15/12/2024||170.09||3955440000000|7581|1|2024-11-06|15/09/2024|161.4|162.91|3692390000000|3677670000000|7807|1
2024-11-23 22:35:02|04519|946164|4739|997.14B|997140000000|4315|705346|0|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
2024-11-23 22:35:17|04520|952705|8088|431.74B|431740000000|1876|798190|4.32|39|2025-02-05|15/12/2024||||240000000000|1876|1|2024-11-12|15/09/2024|15.13||202490000000|200000000000|1987|1
2024-11-23 22:35:27|04521|946279|8273|223.11B|223110000000|3118|269573|-14.13|40|2025-01-14|15/11/2024||||129420000000|3118|1|2024-10-15|15/08/2024|59.02||129890000000|124240000000|3400|1
2024-11-23 22:35:37|04522|44224|3086|440.54B|440540000000|1719|1920768|22.79|45|2024-12-17|15/11/2024||32.67||75230000000|1719|1|2024-10-08|15/08/2024|68.75|47.35|107900000000|105520000000|1661|1
2024-11-23 22:35:47|04523|946303|8595|117.4B|117400000000|2151.5|323894|33.8|40|2025-01-24|15/12/2024|||||2151.5|1|2024-10-25|15/09/2024|65.23||10920000000||1924|1
2024-11-23 22:35:58|04524|940785|9201|1.05T|1050000000000|2413|2311500|-16.45|42|2025-01-30|15/12/2024||69.77||481440000000|2413|1|2024-11-01|15/09/2024|82.17|101.45|477750000000|496220000000|2455.5|1
2024-11-23 22:36:11|04525|952973|9706|495.48B|495480000000|5339|279887|-22.81|39|2025-02-05|15/12/2024||||67110000000|5339|1|2024-11-08|15/09/2024|63.03||66420000000|66320000000|5623|1
2024-11-23 22:36:21|04526|952851|8697|1.87T|1870000000000|1793|3029698|16.5|39|2025-02-03|15/12/2024||14.95||40350000000|1793|1|2024-10-29|15/09/2024|15.9|15.91|41480000000|41660000000|1806.5|1
2024-11-23 22:36:32|04527|959212|7182|5.23T|5230000000000|1445|8037573|-0.03|37|2025-02-12|15/12/2024||29.71||287590000000|1445|1|2024-11-14|15/09/2024|35|24.17|649480000000|287610000000|1445.5|1
2024-11-23 22:36:42|04528|959213|6178|4.56T|4560000000000|1464.5|6528284|12.52|37|2025-02-12|15/12/2024||48.43||2542680000000|1464.5|1|2024-11-14|15/09/2024|20.64|6.13|2776080000000|2481460000000|1496|1
2024-11-23 22:36:52|04529|959214|7181|1.19T|1190000000000|3104|992061|10.56|37|2025-02-12|15/12/2024||55.5||1490190000000|3104|1|2024-11-14|15/09/2024|109.57|58.31|1478020000000|1565790000000|2690|1
2024-11-23 22:37:04|04530|44305|5631|477.4B|477400000000|6486|889782|152.96|45|2025-02-17|15/12/2024||||80700000000|6486|1|2024-11-08|15/09/2024|32.41||60680000000|60680000000|5601|1
2024-11-23 22:37:18|04531|44219|2914|7.52T|7520000000000|4236|3964311|12.75|44|2025-02-13|15/12/2024||24.23||734710000000|4236|1|2024-10-31|15/09/2024|77.29|87.57|823390000000|827740000000|4260|1
2024-11-23 22:37:32|04532|952101|4552|88.2B|88200000000|724|398874|-44.52|39|2025-01-30|15/12/2024||2.15||9360000000|724|1|2024-10-30|15/09/2024|-7.14|13.72|8510000000|11260000000|655|1
2024-11-23 22:37:42|04533|952482|6951|289.55B|289550000000|5662|333608|-1.13|39|2025-02-07|15/12/2024||116.64||43400000000|5662|1|2024-11-08|15/09/2024|137.34|121.57|50880000000|46150000000|5815|1
2024-11-23 22:37:54|04534|44290|5411|1.12T|1120000000000|1757|4575644|-20.61|45|2025-02-11|15/12/2024||9.26||1242000000000|1757|1|2024-11-06|15/09/2024|23.53|49.93|1239640000000|1229820000000|1833.5|1
2024-11-23 22:38:04|04535|44159|1963|318.53B|318530000000|1318|1293898|-23.39|46|2025-02-07|15/12/2024||||208600000000|1318|1|2024-11-12|15/09/2024|1.59||202540000000|210830000000|1401|1
2024-11-23 22:38:18|04536|946136|4185|798.17B|798170000000|4335|962315|8.29|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
2024-11-23 22:38:29|04537|44196|6473|372.67B|372670000000|1086.5|1529032|-18.98|45|2025-01-31|15/12/2024||||476970000000|1086.5|1|2024-10-31|15/09/2024|-13.36||454420000000|482750000000|1051.5|1
2024-11-23 22:38:41|04538|952128|4686|212.26B|212260000000|3305|101603|7.48|39|2025-02-07|15/12/2024|||||3305|1|2024-11-08|15/09/2024|51.45||11250000000||3370|1
2024-11-23 22:38:52|04539|946280|8282|231.33B|231330000000|1401.5|947300|8.02|40|2025-02-05|15/12/2024||22.14||185110000000|1401.5|1|2024-11-06|15/09/2024|35.39|42.2|198320000000|201270000000|1440|1
2024-11-23 22:39:02|04540|946329|9468|576.98B|576980000000|4291|869561|57.67|39|2025-01-30|15/12/2024||||68450000000|4291|1|2024-11-07|15/09/2024|-2.67||70460000000|66500000000|3309|1
2024-11-23 22:39:13|04541|946108|2811|284.37B|284370000000|3022|300465|-5.44|40|2025-01-30|15/12/2024||16.48||87900000000|3022|1|2024-10-30|15/09/2024|54.34|73.17|78140000000|83360000000|3148|1
2024-11-23 22:39:22|04542|44144|1812|1.27T|1270000000000|2704.5|1444795|17.28|34|2025-02-18|15/12/2024||71.81||727000000000|2704.5|1|2024-11-12|15/09/2024|37.63|48.39|708440000000|709180000000|2735.5|1
2024-11-23 22:39:34|04543|946095|2371|471.69B|471690000000|2385.5|1185947|41.15|40|2025-02-11|15/12/2024||27.77||19610000000|2385.5|1|2024-11-06|15/09/2024|24.14|24.74|18650000000|18270000000|2318|1
2024-11-23 22:39:45|04544|946146|4521|168.96B|168960000000|4461|136866|35.22|40|2025-01-31|15/12/2024|||||4461|1|2024-11-08|15/09/2024|330.91||33120000000||3889|1
2024-11-23 22:39:55|04545|946323|9364|355.68B|355680000000|3465|227011|7.88|40|2025-02-07|15/12/2024||||68500000000|3465|1|2024-11-13|15/09/2024|59.37||69560000000|66400000000|3140|1
2024-11-23 22:40:06|04546|946134|4118|219.3B|219300000000|3486|157571|-6.87|40|2025-02-11|15/12/2024||||206870000000|3486|1|2024-11-12|15/09/2024|50.1||197580000000|196720000000|3724|1
2024-11-23 22:40:23|04547|44288|9503|1.65T|1650000000000|1850|3485369|-5.18|45|2025-01-30|15/12/2024||68.1||1072100000000|1850|1|2024-10-30|15/09/2024|126.7|112.1|1152360000000|1180050000000|2489.5|1
2024-11-23 22:40:32|04548|946156|4613|389.03B|389030000000|2100.5|1252113|-11.74|40|2025-02-07|15/12/2024||65.58||150970000000|2100.5|1|2024-11-08|15/09/2024|21.23|41.6|148660000000|145840000000|2417|1
2024-11-23 22:40:41|04549|44150|4452|2.88T|2880000000000|6208|1402866|12.52|45|2025-02-11|15/12/2024||81.53||419190000000|6208|1|2024-11-07|15/09/2024|59.44|64.56|402020000000|403740000000|6511|1
2024-11-23 22:40:51|04550|44117|7012|1.05T|1050000000000|6282|9888942|88.03|45|2025-01-30|15/12/2024||129.87||559450000000|6282|1|2024-11-08|15/09/2024|-10.2|119.8|439960000000|516350000000|6625|1
2024-11-23 22:41:02|04551|44243|9107|1.4T|1400000000000|2155|9379865|27.89|45|2025-01-31|15/12/2024||86.9||259830000000|2155|1|2024-11-05|15/09/2024|163.91|141.8|270410000000|260130000000|2119|1
2024-11-23 22:41:13|04552|44268|9433|10.14T|10140000000000|5030|4192187|8.36|45|2025-01-30|15/12/2024||93.69||1507220000000|5030|1|2024-11-01|15/09/2024|86.23|87.93|1466580000000|1474550000000|4778|1
2024-11-23 22:41:35|04553|952896|9045|384.9B|384900000000|3589|313702|-6.8|39|2025-02-11|15/12/2024|||||3589|1|2024-11-08|15/09/2024|60.92||77420000000||2846.5|1
2024-11-23 22:41:45|04554|946313|9006|334.5B|334500000000|1219.5|831640|-6.52|40|2025-02-05|15/12/2024||||72100000000|1219.5|1|2024-11-08|15/09/2024|24.63||68100000000|140960000000|1231|1
2024-11-23 22:41:55|04555|44198|9008|496.76B|496760000000|4068|435244|-1|45|2025-02-10|15/12/2024||||126000000000|4068|1|2024-11-06|15/09/2024|86.62||109470000000|108000000000|3404|1
2024-11-23 22:42:05|04556|44203|9009|625.47B|625470000000|3839|933685|-38.98|45|2025-01-29|15/12/2024||||81500000000|3839|1|2024-10-31|15/09/2024|50.3||77740000000|80600000000|3920|1
2024-11-23 22:42:21|04557|946106|2809|499.85B|499850000000|3596|397206|40.61|40|2025-01-09|15/11/2024||16.55||126600000000|3596|1|2024-10-03|15/08/2024|52.11|45.95|124080000000|123390000000|3488|1
2024-11-23 22:42:32|04558|943426|6861|15.92T|15920000000000|65660|532497|3.48|39|2025-01-31|15/12/2024||360||259340000000|65660|1|2024-10-29|15/09/2024|396.6|382.1|268330000000|265980000000|66350|1
2024-11-23 22:42:45|04559|44204|2801|1.6T|1600000000000|1678.5|2469498|-10.02|45|2025-02-10|15/12/2024||17.82||178350000000|1678.5|1|2024-11-06|15/09/2024|17.55|18.12|177350000000|174050000000|1761|1
2024-11-23 22:42:55|04560|946089|1944|613.53B|613530000000|3071|450674|36.7|40|2025-01-29|15/12/2024||||158250000000|3071|1|2024-10-31|15/09/2024|37.78||164800000000|161130000000|3180|1
2024-11-23 22:43:06|04561|946314|9041|623.95B|623950000000|3281|1217771|-22.53|40|2025-02-12|15/12/2024||||437600000000|3281|1|2024-11-14|15/09/2024|47.98||433200000000|424200000000|3611|1
2024-11-23 22:43:19|04562|44189|2503|1.72T|1720000000000|2124.5|2423634|-1.42|45|2025-02-12|15/12/2024||33.26||598360000000|2124.5|1|2024-11-07|15/09/2024|27.22|53.78|603900000000|614280000000|2199|1
2024-11-23 22:43:30|04563|952180|4967|425.89B|425890000000|5729|483989|-15.73|39|2025-01-31|15/12/2024||78.13||52670000000|5729|1|2024-11-08|15/09/2024|52.58|82.37|41320000000|43850000000|5500|1
2024-11-23 22:43:41|04564|951896|3038|790.92B|790920000000|3580|1727813|-7.76|40|2025-03-13|15/01/2025||||131740000000|3580|1|2024-12-13|15/10/2024||39.58||130430000000|3580|1
2024-11-23 22:43:51|04565|44285|5406|641.92B|641920000000|1626.5|2482816|-5.79|45|2025-02-11|15/12/2024||53.68||664840000000|1626.5|1|2024-11-07|15/09/2024|82.45|61.06|657820000000|663730000000|1690.5|1
2024-11-23 22:44:04|04566|951986|3635|518.29B|518289999999.99994|1641|793016|-13.04|39|2025-02-03|15/12/2024||37.66||20200000000|1641|1|2024-10-28|15/09/2024|7.4|29.27|17590000000|17990000000|1503|1
2024-11-23 22:44:16|04567|946249|7276|582.24B|582240000000|1988.5|1486358|-12.61|40|2025-01-24|15/12/2024||40.6||235730000000|1988.5|1|2024-10-29|15/09/2024|13.43|24.7|214300000000|229000000000|2010.5|1
2024-11-23 22:44:27|04568|952668|7984|317.34B|317340000000|2800.5|271685|19.78|39|2025-02-18|15/12/2024||||85800000000|2800.5|1|2024-10-28|15/09/2024|6.65||72870000000|78900000000|2578|1
2024-11-23 22:44:37|04569|44151|6301|3.8T|3800000000000|4116|3672311|6.66|45|2025-02-04|15/12/2024||103.84||953970000000|4116|1|2024-10-29|15/09/2024|99.29|87.06|1008230000000|962390000000|4005|1
2024-11-23 22:44:48|04570|44323|9766|1.99T|1990000000000|14675|477990|100.53|45|2025-01-30|15/12/2024||143.95||113710000000|14675|1|2024-10-31|15/09/2024|127.18|124.25|94050000000|92210000000|14105|1
2024-11-23 22:45:18|04571|44210|4902|339.35B|339350000000|685.8|4505294|44.2|45|2025-02-04|15/12/2024||-10.1||283070000000|685.79998779297|1|2024-11-05|15/09/2024|-14.68|6.1|297520000000|287300000000|640.09997558594|1
2024-11-23 22:45:28|04572|952168|4922|377.77B|377770000000|6620|347306|-39.04|39|2025-02-18|15/12/2024||50.65||87380000000|6620|1|2024-11-11|15/09/2024|-38.51|66.6|79590000000|81650000000|7850|1
2024-11-23 22:45:37|04573|44166|6326|2.19T|2190000000000|1909.5|3285663|-11.56|44|2025-02-17|15/12/2024||30.93||714360000000|1909.5|1|2024-11-08|15/09/2024|40.67|38.52|698330000000|727360000000|2040|1
2024-11-23 22:45:48|04574|44269|3405|656.02B|656020000000|2023|1334176|33.22|43|2025-02-05|15/12/2024||26.96||217420000000|2023|1|2024-11-13|15/09/2024|49.63|41.87|203620000000|218470000000|2103|1
2024-11-23 22:45:58|04575|946200|6370|678.03B|678030000000|6028|375218|19.34|40|2025-01-30|15/12/2024||86.33||104580000000|6028|1|2024-11-07|15/09/2024|82.09|75.09|101550000000|102620000000|5743|1
2024-11-23 22:46:10|04576|993287|3549|347.13B|347130000000|3303|341089|-0.42|34|2024-12-18|15/11/2024||44.39||121390000000|3303|1|2024-10-03|15/08/2024|55.5|54.49|120330000000|121360000000|3234|1
2024-11-23 22:46:24|04577|44316|6971|2.07T|2069999999999.9998|1468|4378844|-26.8|45|2025-01-30|15/12/2024||28.15||521910000000|1468|1|2024-10-30|15/09/2024|-0.51|8.91|499720000000|512060000000|1736.5|1
2024-11-23 22:46:36|04578|946090|1951|376.75B|376750000000|1812|554752|14.25|40|2025-02-06|15/12/2024||23.45||158290000000|1812|1|2024-11-08|15/09/2024|15.78|23.18|148060000000|146250000000|1608.5|1
2024-11-23 22:46:48|04579|44120|4151|1.28T|1280000000000|2523|1663206|2.48|45|2025-02-06|15/12/2024||25.27||129780000000|2523|1|2024-10-31|15/09/2024|34.44|35.39|129820000000|127010000000|2510.5|1
2024-11-23 22:46:58|04580|949896|1959|364.26B|364260000000|5150|248652|14.24|40|2025-01-29|15/12/2024||98.78||119600000000|5150|1|2024-10-30|15/09/2024|76.49|91.72|112100000000|115900000000|6126|1
2024-11-23 22:47:09|04581|102043|9508|655.19B|655190000000|1386.5|2472165|38.3|43|2025-01-29|15/12/2024||23||527700000000|1386.5|1|2024-10-31|15/09/2024|76.55|66|650010000000|577250000000|1710|1
2024-11-23 22:47:20|04582|976158|7180|315.42B|315420000000|729.1|1681958|-15.24|35|2025-02-17|15/12/2024|||||729.09997558594|1|2024-11-14|15/09/2024|12.31||51210000000||775.09997558594|1
2024-11-23 22:47:32|04583|992794|9142|613.9B|613900000000|3934|704781|27.15|34|2025-02-11|15/12/2024||112.1||103200000000|3934|1|2024-11-06|15/09/2024|71.7|89.2|104270000000|100370000000|3913|1
2024-11-23 22:47:42|04584|952471|6920|1.56T|1560000000000|17280|8026992|-45.32|39|2025-02-03|15/12/2024||233.56||62520000000|17280|1|2024-10-31|15/09/2024|99.03|181.63|36740000000|58630000000|23340|1
2024-11-23 22:47:51|04585|946101|2651|1.03T|1030000000000|10330|190506|41.58|39|2024-10-10|15/08/2024||||300000000000|10330|1|2024-07-12|15/05/2024|169.55||279440000000|282000000000|10340|1
2024-11-23 22:48:01|04586|946264|7966|211.1B|211100000000|3085|248235|25.2|40|2025-02-07|15/12/2024||||76370000000|3085|1|2024-11-07|15/09/2024|71.97||82430000000|75870000000|3235|1
2024-11-23 22:48:12|04587|946166|4912|493.08B|493080000000|1784|1410974|35.36|40|2025-02-12|15/12/2024||17.34||109130000000|1784|1|2024-11-07|15/09/2024|9.91|16.02|102530000000|104940000000|1655.5|1
2024-11-23 22:48:22|04588|946184|5938|508.34B|508340000000|1769.5|1587745|-0.31|40|2025-01-31|15/12/2024||28.04||408210000000|1769.5|1|2024-10-30|15/09/2024|6.7|15.83|369960000000|381690000000|1616|1
2024-11-23 22:48:31|04589|946096|2413|967.61B|967610000000|1425|5789527|-40.51|40|2025-01-29|15/12/2024||17.69||77290000000|1425|1|2024-10-30|15/09/2024|8.91|13.87|60610000000|63990000000|1815.5|1
2024-11-23 22:48:43|04590|946212|6592|280.12B|280120000000|2221|321666|-1.7|40|2025-02-13|15/12/2024||22.24||47350000000|2221|1|2024-11-01|15/09/2024|-11.15|8.36|50830000000|49030000000|2196|1
2024-11-23 22:48:52|04591|946210|6586|1.24T|1240000000000|4614|866348|19.41|40|2025-01-29|15/12/2024||49.55||182780000000|4614|1|2024-10-30|15/09/2024|82.48|49|192510000000|183990000000|4580|1
2024-11-23 22:49:03|04592|952608|7730|171.62B|171620000000|1742|298005|-18.5|39|2025-01-09|15/11/2024||||7590000000|1742|1|2024-10-07|15/08/2024|12.22||6900000000|7170000000|1822|1
2024-11-23 22:49:16|04593|44222|8002|3.94T|3940000000000|2395.5|4598700|3.25|46|2025-01-31|15/12/2024||64.85||1714400000000|2395.5|1|2024-11-01|15/09/2024|57.61|67.06|1839880000000|1768690000000|2323|1
2024-11-23 22:49:29|04594|102046|1333|154.38B|154380000000|3065|351285|10.25|40|2025-02-10|15/12/2024|||||3065|1|2024-11-11|15/09/2024|144.35||275210000000||2934.5|1
2024-11-23 22:49:39|04595|44257|8252|452.16B|452160000000|2418|713645|7.56|45|2025-02-11|15/12/2024||34.69||61050000000|2418|1|2024-11-12|15/09/2024|31.75|29.86|64250000000|60980000000|2398|1
2024-11-23 22:49:48|04596|946176|5463|269.83B|269829999999.99997|3324|136042|-13.66|40|2025-02-11|15/12/2024||||67500000000|3324|1|2024-11-08|15/09/2024|10.49||65990000000|58120000000|3417|1
2024-11-23 22:49:59|04597|949904|3088|818.43B|818430000000|2028|1472887|-19.62|40|2025-02-12|15/12/2024||39.16||272580000000|2028|1|2024-11-14|15/09/2024|32.38|33.82|265980000000|268430000000|2085|1
2024-11-23 22:50:12|04598|44152|7261|632.24B|632240000000|1003|8284537|-38.26|45|2025-02-05|15/12/2024||66.87||1267750000000|1003|1|2024-11-07|15/09/2024|-22.99|69.98|1188360000000|1278110000000|1062.5|1
2024-11-23 22:50:23|04599|952500|7167|660.83B|660830000000|661.1|3275608|46.52|39|2025-02-05|15/12/2024|||||661.09997558594|1|2024-11-11|15/09/2024|13.71||82550000000|47300000000|652.59997558594|1
2024-11-23 22:50:35|04600|946256|7459|516.97B|516970000000|2486|443216|5.97|40|2025-01-29|15/12/2024||40.7||961380000000|2486|1|2024-11-01|15/09/2024|60.98|53.52|915360000000|912630000000|2425.5|1
2024-11-23 22:50:44|04601|951799|2270|183.25B|183250000000|2712|170834|23.72|39|2025-02-07|15/12/2024||60.7||162000000000|2712|1|2024-11-14|15/09/2024|57.16|69.58|159220000000|162000000000|2534|1
2024-11-23 22:50:54|04602|44169|2269|893.68B|893680000000|3299|958018|-5.17|46|2025-02-06|15/12/2024||58.76||304200000000|3299|1|2024-11-11|15/09/2024|47.43|44.11|290300000000|289870000000|3465|1
2024-11-23 22:51:05|04603|952986|9744|218.19B|218190000000|2826|309473|-2.7|39|2025-01-30|15/12/2024||||33710000000|2826|1|2024-10-31|15/09/2024|29.98||32930000000|32950000000|3134|1
2024-11-23 22:51:18|04604|976163|7780|116.66B|116660000000|1538|378852|-27.11|36|2025-02-13|15/12/2024||||31100000000|1538|1|2024-11-13|15/09/2024|24.49||30420000000|30520000000|1694|1
2024-11-23 22:51:32|04605|952166|4919|112.99B|112990000000|3470|97587|-10.84|39|2025-02-12|15/12/2024||||13800000000|3470|1|2024-11-15|15/09/2024|34.19||12470000000|12080000000|2971|1
2024-11-23 22:51:44|04606|44201|6479|978.06B|978060000000|2435.5|1628621|-13.14|45|2025-02-05|15/12/2024||54.81||393740000000|2435.5|1|2024-11-06|15/09/2024|30|51.29|422780000000|403340000000|2751.5|1
2024-11-23 22:51:54|04607|949827|1417|199.43B|199430000000|2201|245471|18.21|40|2025-02-05|15/12/2024||||137000000000|2201|1|2024-11-13|15/09/2024|7.43||132570000000|131660000000|2239|1
2024-11-23 22:52:09|04608|946343|9962|695.89B|695890000000|2526|983189|2.52|40|2025-01-24|15/12/2024||||98870000000|2526|1|2024-10-25|15/09/2024|32.29||98500000000|97950000000|2543|1
2024-11-23 22:52:22|04609|44130|4188|1.18T|1180000000000|830.8|5522821|-13.39|45|2025-02-11|15/12/2024||24.39||1155240000000|830.79998779297|1|2024-11-01|15/09/2024|0.89|5.98|1112750000000|1145880000000|830.79998779297|1
2024-11-23 22:52:32|04610|44247|8058|10.32T|10320000000000|2646.5|10136010|13.98|45|2025-02-11|15/12/2024||46.76||5684750000000|2646.5|1|2024-11-01|15/09/2024|65.8|64.77|4668800000000|5332010000000|2835.5|1
2024-11-23 22:52:43|04611|44216|6503|5.36T|5360000000000|2584|6698031|26.05|45|2025-02-10|15/12/2024||45.06||1254170000000|2584|1|2024-10-31|15/09/2024|33.32|27.98|1357110000000|1322740000000|2388|1
2024-11-23 22:52:55|04612|44158|8802|2.63T|2630000000000|2108.5|4538308|7.77|45|2025-02-07|15/12/2024||33.6||363550000000|2108.5|1|2024-11-07|15/09/2024|19.18|25.36|312830000000|340510000000|2302.5|1
2024-11-23 22:53:06|04613|946135|4182|582.87B|582870000000|2910.5|658745|28.58|40|2025-02-05|15/12/2024||76.46||200080000000|2910.5|1|2024-11-08|15/09/2024|64.87|73.5|200020000000|196800000000|2749|1
2024-11-23 22:53:18|04614|44112|7011|7.76T|7760000000000|2309|68918365|178.36|24|2025-02-11|15/12/2024||19.9||1240930000000|2309|1|2024-11-05|15/09/2024|13.33|15.4|1186560000000|1167460000000|2113.5|1
2024-11-23 22:53:29|04615|44253|9301|385.55B|385550000000|1071.5|708024|-75.37|45|2025-01-29|15/12/2024||||73250000000|1071.5|1|2024-10-31|15/09/2024|9.71||69010000000|63720000000|1056|1
2024-11-23 22:53:39|04616|44325|5711|320.05B|320050000000|2449.5|881482|-1.9|45|2025-02-07|15/12/2024||70.89||465760000000|2449.5|1|2024-11-08|15/09/2024|28.42|73.62|475890000000|461410000000|2586|1
2024-11-23 22:53:49|04617|44147|7211|653.31B|653310000000|439.3|10555065|-10.4|45|2025-01-31|15/12/2024||24.42||691380000000|439.29998779297|1|2024-10-30|15/09/2024|5.7|18.21|679860000000|701460000000|424.20001220703|1
2024-11-23 22:54:01|04618|44287|8306|21.27T|21270000000000|1825|53499992|44.33|42|2025-02-10|15/12/2024||34.59||1153360000000|1825|1|2024-11-14|15/09/2024|60.19|37.55|1376250000000|1203000000000|1786|1
2024-11-23 22:54:10|04619|946302|8593|1.45T|1450000000000|1012|3442706|5.44|40|2025-02-07|15/12/2024|||||1012|1|2024-11-14|15/09/2024|||539700000000||1055.5|1
2024-11-23 22:54:20|04620|44232|8031|9.66T|9660000000000|3305|7694111|22.5|45|2025-01-31|15/12/2024||93.95||3849840000000|3305|1|2024-11-01|15/09/2024|46.18|52.44|3491900000000|3415290000000|3162|1
2024-11-23 22:54:31|04621|44125|4183|681.2B|681200000000|3582|1174839|-15.46|45|2025-02-11|15/12/2024||116.61||454280000000|3582|1|2024-11-07|15/09/2024|22.81|93.88|440880000000|441210000000|3591|1
2024-11-23 22:54:41|04622|44153|8801|3.5T|3500000000000|1257|8717387|9.91|45|2025-02-07|15/12/2024||15.94||608810000000|1257|1|2024-11-08|15/09/2024|8.35|13.93|532060000000|571720000000|1374|1
2024-11-23 22:54:53|04623|44315|5706|272.88B|272880000000|4772|461019|7.67|45|2025-02-11|15/12/2024||154.62||163650000000|4772|1|2024-11-08|15/09/2024|261.15|109.97|178260000000|171350000000|4838|1
2024-11-23 22:55:04|04624|44238|9104|1.97T|1970000000000|5430|6425860|35.11|44|2025-01-31|15/12/2024||276.8||458530000000|5430|1|2024-10-31|15/09/2024|385.15|367|464680000000|470550000000|5066|1
2024-11-23 22:55:18|04625|952288|6005|422.04B|422040000000|3828|358669|33.01|39|2025-02-05|15/12/2024||||65230000000|3828|1|2024-11-13|15/09/2024|72.35||66870000000|65940000000|3657|1
2024-11-23 22:55:27|04626|44327|8411|9.72T|9720000000000|3835|11984960|50.63|42|2025-01-30|15/12/2024||85.66||732440000000|3835|1|2024-11-14|15/09/2024|109.21|78.68|775600000000|716000000000|3485|1
2024-11-23 22:55:39|04627|949912|4534|117.52B|117520000000|3315|23792|0.61|40|2025-02-07|15/12/2024||||27824000000|3315|1|2024-11-01|15/09/2024|35.86||25690000000|25053000000|3510|1
2024-11-23 22:55:49|04628|1034504|3994|236.43B|236430000000|4330|506527|-6.13|32|2025-01-21|15/11/2024||-17.17||11260000000|4330|1|2024-10-15|15/08/2024|-20.45|-18.74|9810000000|10230000000|6240|1
2024-11-23 22:55:59|04629|949903|3064|1.31T|1310000000000|2638|2119523|78.06|40|2025-01-30|15/12/2024||14.43||77020000000|2638|1|2024-10-31|15/09/2024|12.86|12.92|72110000000|71740000000|2310.5|1
2024-11-23 22:56:08|04630|951788|2201|242.64B|242640000000|2705.5|306048|-0.5|39|2025-02-10|15/12/2024||47.95||57830000000|2705.5|1|2024-11-12|15/09/2024|64.11|71.15|61920000000|62750000000|2749|1
2024-11-23 22:56:24|04631|951797|2264|245.15B|245150000000|2935|327642|7.51|39|2025-02-05|15/12/2024||57.8||144180000000|2935|1|2024-11-08|15/09/2024|85.26|85.26|149960000000|150590000000|3456|1
2024-11-23 22:57:35|04632|44128|||||||42|2025-02-12|15/12/2024||||1403000000000|3531|1|2024-11-19|15/09/2024|161.29||1510650000000|1558000000000|3647|1
2024-11-23 22:57:45|04633|943427|6981|4.77T|4770000000000|2562|6305760|-11.4|41|2025-02-03|15/12/2024||41.8||473320000000|2562|1|2024-11-01|15/09/2024|34.15|40.21|461770000000|464200000000|2707|1
2024-11-23 22:57:54|04634|946196|6268|282.05B|282050000000|2348|394739|-11.98|38|2025-02-07|15/12/2024||32.5||86190000000|2348|1|2024-10-31|15/09/2024|12.12|27.5|77340000000|82000000000|2469|1
2024-11-23 22:58:05|04635|952678|8012|352.33B|352330000000|3187|197937|36.31|39|2025-02-05|15/12/2024||||246000000000|3187|1|2024-11-06|15/09/2024|76.66||241780000000|240800000000|3269|1
2024-11-23 22:58:18|04636|946316|9048|340.87B|340870000000|1733.5|799508|-19.09|40|2025-02-07|15/12/2024||||180800000000|1733.5|1|2024-11-08|15/09/2024|56.41||168360000000|158200000000|1715|1
2024-11-23 22:58:28|04637|952895|9044|276.96B|276960000000|2446|337758|-16.89|39|2025-01-29|15/12/2024||||64070000000|2446|1|2024-10-30|15/09/2024|51.51||63860000000|60680000000|2305|1
2024-11-23 22:58:38|04638|44241|6701|3.27T|3270000000000|12265|1150429|51.66|44|2025-01-29|15/12/2024||126.1||824000000000|12265|1|2024-10-29|15/09/2024|66.35|108.84|796380000000|825400000000|13375|1
2024-11-23 22:58:49|04639|952566|7518|356.31B|356310000000|4490|697239|114.06|39|2025-01-30|15/12/2024||53.85||53250000000|4490|1|2024-11-06|15/09/2024|48.33|40.35|55030000000|49910000000|3574|1
2024-11-23 22:59:02|04640|946124|3659|1.82T|1820000000000|2197|2566661|-29.81|40|2025-02-13|15/12/2024||18.16||102880000000|2197|1|2024-11-12|15/09/2024|32.62|49.36|135600000000|152790000000|2565.5|1
2024-11-23 22:59:12|04641|44275|5333|592.42B|592420000000|2016.5|791653|13.73|45|2025-01-31|15/12/2024||46.89||156320000000|2016.5|1|2024-10-31|15/09/2024|50.22|34.61|145830000000|143970000000|1884|1
2024-11-23 22:59:23|04642|946173|5334|957.07B|957070000000|4823|779581|41.31|40|2025-01-29|15/12/2024||110.25||162500000000|4823|1|2024-10-31|15/09/2024|113.68|114.05|159140000000|162160000000|4410|1
2024-11-23 22:59:34|04643|44174|2282|512.49B|512490000000|5086|425484|17.22|45|2025-01-30|15/12/2024||110.32||353610000000|5086|1|2024-11-01|15/09/2024|47.1|50.65|345810000000|339420000000|5293|1
2024-11-23 22:59:43|04644|946187|5991|386.57B|386570000000|1799.5|672018|59.18|40|2025-02-05|15/12/2024|||||1799.5|1|2024-11-13|15/09/2024|30.4||197450000000||1930|1
2024-11-23 22:59:55|04645|44214|2871|522.87B|522870000000|4093|625579|25.02|45|2025-02-04|15/12/2024||65.12||184100000000|4093|1|2024-11-05|15/09/2024|50.35|54.46|176050000000|171070000000|4245|1
2024-11-23 23:00:05|04646|946213|6594|3.28T|3280000000000|2858|4906606|-50.57|40|2025-01-22|15/12/2024||47.25||662770000000|2858|1|2024-10-23|15/09/2024|16.99|38.35|645650000000|651160000000|2844|1
2024-11-23 23:00:17|04647|946266|7988|353.37B|353370000000|3686|312677|-2.31|40|2025-02-10|15/12/2024||89.18||87110000000|3686|1|2024-10-31|15/09/2024|67.25|80.02|90060000000|85060000000|3450|1
2024-11-23 23:00:29|04648|946227|6849|358.87B|358870000000|2163|651987|18.85|40|2025-01-30|15/12/2024||20.02||54340000000|2163|1|2024-11-07|15/09/2024|-1.81|6.07|56560000000|54950000000|2259.5|1
2024-11-23 23:00:41|04649|951775|2127|199.25B|199250000000|628.1|2603287|-8.68|39|2025-01-30|15/12/2024||13.05||12700000000|628.09997558594|1|2024-10-30|15/09/2024|9.05|10.59|10950000000|11820000000|601.29998779297|1
2024-11-23 23:00:51|04650|946271|8056|423.85B|423850000000|4318|350061|4.43|40|2025-02-04|15/12/2024||62.13||90500000000|4318|1|2024-11-01|15/09/2024|69.59|80.92|97680000000|97790000000|4848|1
2024-11-23 23:01:02|04651|952906|9072|242.22B|242220000000|1945.5|319705|20.43|39|2025-01-31|15/12/2024||||67120000000|1945.5|1|2024-11-08|15/09/2024|16.79||62390000000|63030000000|1955.5|1
2024-11-23 23:01:15|04652|44172|7731|639.74B|639740000000|1845.5|2298589|30.89|45|2025-02-06|15/12/2024||39.45||203230000000|1845.5|1|2024-11-07|15/09/2024|0.6|3.8|168880000000|174600000000|1882.5|1
2024-11-23 23:01:25|04653|946265|7974|9.51T|9510000000000|8166|3795066|18.01|40|2025-01-30|15/12/2024||114.77||498190000000|8166|1|2024-11-05|15/09/2024|23.8|41.74|276660000000|273330000000|7963|1
2024-11-23 23:01:36|04654|44250|5214|288.54B|288540000000|3456|390985|13.76|44|2025-02-10|15/12/2024||||75890000000|3456|1|2024-10-30|15/09/2024|9.52||72810000000|76920000000|3342|1
2024-11-23 23:01:47|04655|44223|9147|637.98B|637980000000|7367|546160|-5.16|45|2025-02-18|15/12/2024||126.43||661350000000|7367|1|2024-11-12|15/09/2024|80.9|178.89|650310000000|651990000000|7411|1
2024-11-23 23:01:58|04656|44140|4272|207.25B|207250000000|1267|479969|-8.91|46|2025-02-03|15/12/2024||||54000000000|1267|1|2024-11-11|15/09/2024|14.69||55460000000|53360000000|1177.5|1
2024-11-23 23:02:09|04657|44310|5703|94.58B|94580000000|1527|209365|-9.75|45|2025-01-29|15/12/2024||||143170000000|1527|1|2024-10-31|15/09/2024|42.93||132520000000|133120000000|1593|1
2024-11-23 23:02:19|04658|946155|4612|2.35T|2350000000000|998.7|4522515|-14.46|36|2025-02-12|15/12/2024||11.21||361470000000|998.70001220703|1|2024-11-14|15/09/2024|13.56|14.76|405600000000|424110000000|1069|1
2024-11-23 23:02:30|04659|44289|3863|97.88B|97880000000|848|764816|-37.32|45|2025-02-07|15/12/2024||||303080000000|848|1|2024-11-06|15/09/2024|-97.6||297530000000|281130000000|881|1
2024-11-23 23:02:40|04660|952089|4516|281.94B|281940000000|4186|372990|-23.28|39|2025-02-05|15/12/2024||166.95||40930000000|4186|1|2024-11-13|15/09/2024|90.69|79.24|40200000000|36680000000|4017|1
2024-11-23 23:02:51|04661|946133|4114|284.59B|284590000000|1879|576771|40.91|40|2025-02-11|15/12/2024||17.39||97300000000|1879|1|2024-11-07|15/09/2024|28.05|16.92|101780000000|98300000000|1692.5|1
2024-11-23 23:03:01|04662|44280|||||||45|2025-02-05|15/12/2024||128.39||2163500000000|3125|1|2024-11-07|15/09/2024|84.81|124.42|2188230000000|2187490000000|3108|1
2024-11-23 23:03:11|04663|44109|1332|285.8B|285800000000|919.5|1401447|26.37|45|2025-02-07|15/12/2024||29.92||227800000000|919.5|1|2024-11-06|15/09/2024|16.76|20.3|220040000000|219180000000|932|1
2024-11-23 23:03:21|04664|44263|9432|13.02T|13020000000000|156|169755716|-9.88|46|2025-02-06|15/12/2024||4.09||3402840000000|156|1|2024-11-07|15/09/2024|3.34|3.38|3350600000000|3306770000000|146.69999694824|1
2024-11-23 23:03:31|04665|946325|9404|582.87B|582870000000|2325.5|368035|63.08|40|2025-01-30|15/12/2024||||116500000000|2325.5|1|2024-11-07|15/09/2024|20.8||110790000000|113070000000|2277.5|1
2024-11-23 23:03:41|04666|44233|9101|2.21T|2210000000000|4975|6381050|26.53|45|2025-02-05|15/12/2024||233.1||525370000000|4975|1|2024-11-06|15/09/2024|344.67|330.9|665100000000|519300000000|5033|1
2024-11-23 23:03:52|04667|946274|8086|226.7B|226700000000|1390|521024|26.77|40|2025-02-06|15/12/2024||26.94||163970000000|1390|1|2024-11-08|15/09/2024|-15.32|27.76|159630000000|161010000000|1400|1
2024-11-23 23:04:05|04668|952892|9031|184.1B|184100000000|2359.5|270398|-0.42|39|2025-02-06|15/12/2024|||||2359.5|1|2024-11-14|15/09/2024|71.17||106480000000||2210|1
2024-11-23 23:04:21|04669|946083|1820|198.94B|198940000000|5040|219618|32.21|40|2025-02-05|15/12/2024||||88660000000|5040|1|2024-11-08|15/09/2024|70.35||89730000000|85040000000|5209|1
2024-11-23 23:04:32|04670|44314|4021|751.47B|751470000000|5463|749440|-2.31|45|2025-02-07|15/12/2024||63.7||54000000000|5463|1|2024-11-11|15/09/2024|65|75.09|59500000000|54800000000|5303|1
2024-11-23 23:04:41|04671|44127|7201|1.49T|1490000000000|406.3|41527786|-30.44|45|2025-02-11|15/12/2024||22.23||3273920000000|406.29998779297|1|2024-11-07|15/09/2024|-2.53|-5.02|2985830000000|3117820000000|401.20001220703|1
2024-11-23 23:04:54|04672|44164|2002|543.47B|543470000000|1828|792263|-12.16|45|2025-01-30|15/12/2024||39||224890000000|1828|1|2024-10-30|15/09/2024|32.02|40.2|215640000000|221360000000|1783.5|1
2024-11-23 23:05:05|04673|44244|3105|140.77B|140770000000|895.7|581048|-18.31|45|2025-02-05|15/12/2024||||140500000000|895.70001220703|1|2024-11-07|15/09/2024|-38.08||109780000000|121000000000|969.59997558594|1
2024-11-23 23:05:17|04674|946110|2897|1.15T|1150000000000|3829|1052974|-22.17|40|2025-02-11|15/12/2024||55.87||208060000000|3829|1|2024-11-11|15/09/2024|44.08|62.17|193050000000|196050000000|4126|1
2024-11-23 23:05:28|04675|946342|9843|2.04T|2040000000000|18025|744627|6.81|41|2024-11-06|15/09/2024|143.73|152.91|212950000000|210010000000|18995|1|2024-08-07|15/06/2024|214.26|202.69|232820000000|230680000000|18350|1
2024-11-23 23:05:38|04676|44458|6988|1.69T|1690000000000|2403.5|2145347|-77.27|45|2025-01-23|15/12/2024||50.3||253350000000|2403.5|1|2024-10-28|15/09/2024|62.47|49.53|272410000000|267900000000|2396|1
2024-11-23 23:05:47|04677|952080|4403|551.05B|551050000000|2315.5|781445|2.76|39|2025-02-05|15/12/2024||||60520000000|2315.5|1|2024-11-07|15/09/2024|25.09||55370000000|56400000000|2544|1
2024-11-23 23:05:57|04678|946241|7240|369.55B|369550000000|2242|318550|19.26|40|2025-01-31|15/12/2024||||189000000000|2242|1|2024-11-07|15/09/2024|39.99||205500000000|200830000000|2196|1
2024-11-23 23:06:07|04679|44113|8604|2.75T|2750000000000|930|12700316|52.68|41|2025-01-29|15/12/2024||18.44||732000000000|930|1|2024-11-01|15/09/2024|33.3|21.46|483330000000|483300000000|799.20001220703|1
2024-11-23 23:06:22|04680|946116|3231|640.68B|640680000000|3702|863435|0.84|40|2025-01-30|15/12/2024||118.02||190480000000|3702|1|2024-10-25|15/09/2024|104.57|87.62|180430000000|180240000000|3762|1
2024-11-23 23:06:32|04681|946142|4307|2.51T|2510000000000|4400|2363398|4.34|40|2025-01-29|15/12/2024||42.26||199430000000|4400|1|2024-10-30|15/09/2024|40.93|40.27|188670000000|194590000000|4900|1
2024-11-23 23:06:42|04682|44186|6471|328.62B|328620000000|672.3|1976811|-14.32|45|2025-01-31|15/12/2024||||205830000000|672.29998779297|1|2024-10-31|15/09/2024|0.14||197150000000|198070000000|700|1
2024-11-23 23:06:54|04683|44191|6472|130.66B|130660000000|246.8|3667439|-12.23|45|2025-01-31|15/12/2024||||212550000000|246.80000305176|1|2024-10-31|15/09/2024|-4.33||203140000000|217400000000|254.60000610352|1
2024-11-23 23:07:03|04684|44308|9613|4.04T|4040000000000|2884.5|3366119|55.54|45|2025-02-11|15/12/2024||26.67||1159690000000|2884.5|1|2024-11-06|15/09/2024|26.07|21.13|1128000000000|1111690000000|2310|1
2024-11-23 23:07:19|04685|44134|1802|1.52T|1520000000000|2120|2874700|65.37|46|2025-02-10|15/12/2024||33.92||661360000000|2120|1|2024-11-11|15/09/2024|40.8|22.03|665890000000|616340000000|1985.5|1
2024-11-23 23:07:30|04686|952127|4684|2.12T|2120000000000|4825|1001705|7.48|39|2025-01-28|15/12/2024||38.39||31240000000|4825|1|2024-10-29|15/09/2024|34.74|33.9|30390000000|30650000000|4744|1
2024-11-23 23:07:40|04687|44193|9007|545.95B|545950000000.00006|1552|1275894|-26.57|45|2025-02-05|15/12/2024||||102500000000|1552|1|2024-11-13|15/09/2024|22.12||100150000000|102400000000|1634|1
2024-11-23 23:07:51|04688|44284|3861|551.7B|551700000000|560.3|4206703|-4.45|45|2025-02-07|15/12/2024||||507830000000|560.29998779297|1|2024-11-07|15/09/2024|6.61||484790000000|487130000000|572.5|1
2024-11-23 23:08:01|04689|44141|6103|188.16B|188160000000|3110|276694|-50.35|45|2025-01-29|15/12/2024||56.94||51530000000|3110|1|2024-10-31|15/09/2024|18.9|55.21|49920000000|51990000000|3128|1
2024-11-23 23:08:14|04690|44177|7733|2.79T|2790000000000|2458.5|3968203|11.19|46|2025-02-07|15/12/2024||35.96||250340000000|2458.5|1|2024-11-08|15/09/2024|29.73|31.53|239210000000|241820000000|2697|1
2024-11-23 23:08:24|04691|946215|6645|986.64B|986640000000|5011|1118495|-19.33|40|2025-01-29|15/12/2024||77.2||214670000000|5011|1|2024-11-06|15/09/2024|32.03|65.6|190930000000|195130000000|6045|1
2024-11-23 23:08:36|04692|946147|4528|820.81B|820810000000|1747.5|1945416|-37.61|40|2025-01-31|15/12/2024||41.38||129350000000|1747.5|1|2024-10-31|15/09/2024|47.52|47.52|122660000000|126360000000|1938|1
2024-11-23 23:08:45|04693|951943|3288|665.15B|665150000000|5710|273613|38.09|39|2025-02-12|15/12/2024||199.5||329000000000|5710|1|2024-11-14|15/09/2024|207.95||400810000000|407770000000|5796|1
2024-11-23 23:08:57|04694|946163|4716|1.93T|1930000000000|15065|160415|32.85|40|2024-12-17|15/11/2024||115.74||63090000000|15065|1|2024-09-25|15/08/2024|119.99|107.05|63920000000|61470000000|13805|1
2024-11-23 23:09:07|04695|946159|4661|5.6T|5600000000000|3382|3995823|-35.33|40|2025-01-30|15/12/2024||34||205390000000|3382|1|2024-10-30|15/09/2024|12.86|19.5|148850000000|161060000000|3619|1
2024-11-23 23:09:18|04696|943425|8591|3.76T|3760000000000|3303|3014958|21.97|41|2025-02-10|15/12/2024||89.27||753850000000|3303|1|2024-11-08|15/09/2024|84.02|72.9|695490000000|715670000000|3387|1
2024-11-23 23:09:32|04697|44298|9532|1.28T|1280000000000|3183|1093126|11.1|45|2025-01-30|15/12/2024||77.1||553200000000|3183|1|2024-10-31|15/09/2024|49.53|86.2|479180000000|458700000000|3266|1
2024-11-23 23:09:42|04698|946191|6136|154.06B|154060000000|1790|328461|-1.89|40|2025-01-09|15/11/2024||||40500000000|1790|1|2024-10-10|15/08/2024|29.31||37660000000|39800000000|1959|1
2024-11-23 23:09:53|04699|946165|4768|1.4T|1400000000000|3705|792850|22.82|40|2025-01-29|15/12/2024||38.46||269870000000|3705|1|2024-10-31|15/09/2024|25.58|23.05|252540000000|237730000000|3423|1
2024-11-23 23:10:04|04700|946153|4578|4.8T|4800000000000|8910|1267553|59.71|40|2025-02-12|15/12/2024||62.73||603520000000|8910|1|2024-10-31|15/09/2024|154.72|186.72|621150000000|608760000000|9159|1
2024-11-23 23:10:22|04701|951826|2427|220.38B|220380000000|1749|622411|48.79|37|2024-08-02|15/06/2024|||||1749|1|2024-05-07|15/03/2024|||||1748|1
2024-11-23 23:10:33|04702|952776|8283|269.99B|269990000000|4293|83274|-10.67|39|2025-01-29|15/12/2024||||311530000000|4293|1|2024-10-28|15/09/2024|92.82||297510000000|298690000000|4213|1
2024-11-23 23:10:42|04703|946257|7532|2.2T|2200000000000|3678|1796661|10.48|40|2025-02-05|15/12/2024||51.66||572420000000|3678|1|2024-11-11|15/09/2024|34.28|37.88|550590000000|545670000000|3772|1
2024-11-23 23:10:51|04704|44256|6752|3.62T|3620000000000|1551|9166932|-3.09|45|2025-01-30|15/12/2024||33.26||2228090000000|1551|1|2024-10-31|15/09/2024|50.66|31.97|2129620000000|2099110000000|1251|1
2024-11-23 23:11:01|04705|946160|4666|308.77B|308770000000|1810|785134|2.61|39|2024-12-16|15/10/2024||30.28||95910000000|1810|1|2024-09-17|15/07/2024|33.09|34.87|94340000000|92530000000|1779|1
2024-11-23 23:11:16|04706|946087|1893|178.05B|178050000000|631.8|1577295|-21.05|40|2025-02-06|15/12/2024||||161500000000|631.79998779297|1|2024-11-07|15/09/2024|16.54||173700000000|165650000000|636.09997558594|1
2024-11-23 23:11:30|04707|969040|4587|354.88B|354880000000|2738|893413|124.61|36|2025-02-05|15/12/2024||-10.52||5120000000|2738|1|2024-11-13|15/09/2024|-2.35|3.08|5470000000|5580000000|2827.5|1
2024-11-23 23:11:40|04708|949899|2181|523.84B|523840000000.00006|236.1|7297750|-4.68|40|2025-02-13|15/12/2024||||357500000000|236.10000610352|1|2024-11-11|15/09/2024|3.84||356770000000|351600000000|258.5|1
2024-11-23 23:11:50|04709|952657|7956|175.32B|175320000000|1466|1106626|-10.12|44|2025-02-13|15/12/2024||14.03||24430000000|1466|1|2024-11-07|15/09/2024|15.49|19.32|24720000000|26840000000|1601|1
2024-11-23 23:12:00|04710|952627|7846|188.81B|188810000000|4899|88927|7.5|39|2025-02-12|15/12/2024||||32400000000|4899|1|2024-11-06|15/09/2024|75.64||29670000000|28500000000|4859|1
2024-11-23 23:12:12|04711|952172|4927|300.04B|300040000000|1356|723148|-12.03|39|2025-02-12|15/12/2024||15.23||47150000000|1356|1|2024-11-11|15/09/2024|-2.49|9.18|41560000000|41730000000|1487|1
2024-11-23 23:12:28|04712|961975|3923|370.14B|370140000000|2043|898063|-20.66|35|2025-02-12|15/12/2024||10.56||12380000000|2043|1|2024-11-13|15/09/2024|8.61|9.62|11780000000|11700000000|2018.5|1
2024-11-23 23:12:37|04713|952147|4755|1.89T|1890000000000|879.4|27165029|52.67|39|2025-02-13|15/12/2024||3.22||651660000000|879.40002441406|1|2024-11-13|15/09/2024|-34.63|-8.3|566710000000|555130000000|950.20001220703|1
2024-11-23 23:12:47|04714|952303|6098|14.59T|14590000000000|9824|4433432|85.29|39|2025-02-17|15/12/2024||66.51||900950000000|9824|1|2024-11-11|15/09/2024|76.52|68.45|897150000000|878490000000|9941|1
2024-11-23 23:12:57|04715|952874|8876|259.56B|259560000000|1734|552608|14.19|39|2025-02-06|15/12/2024||||34300000000|1734|1|2024-11-07|15/09/2024|59.19||35450000000|34400000000|1852|1
2024-11-23 23:13:07|04716|100158|6723|3.61T|3610000000000|2012|11667303|-19.79|43|2025-02-06|15/12/2024||32.1||292490000000|2012|1|2024-10-31|15/09/2024|33.82|48.68|345300000000|344190000000|2221|1
2024-11-23 23:13:18|04717|946126|3941|221.45B|221450000000|893.6|755832|-6|40|2025-02-11|15/12/2024||||283070000000|893.59997558594|1|2024-11-01|15/09/2024|19.71||250620000000|247870000000|926.40002441406|1
2024-11-23 23:13:29|04718|44292|8308|2.88T|2880000000000|1247.5|11368315|58.63|46|2025-01-29|15/12/2024||15.5||158760000000|1247.5|1|2024-11-12|15/09/2024|25.47|19.67|170240000000|155000000000|1169.5|1
2024-11-23 23:13:40|04719|952126|4681|314.3B|314300000000|2977|391194|31|39|2025-02-06|15/12/2024||76.88||83370000000|2977|1|2024-11-14|15/09/2024|48.25|35.2|56780000000|52380000000|2821.5|1
2024-11-23 23:13:51|04720|44192|7752|966.14B|966140000000|1647|2293171|39.22|45|2025-02-11|15/12/2024||18.5||595350000000|1647|1|2024-11-08|15/09/2024|2.58|13.55|628210000000|600030000000|1704.5|1
2024-11-23 23:14:00|04721|946185|5947|451.87B|451870000000|3202|446942|7.18|40|2025-02-05|15/12/2024||47.95||118010000000|3202|1|2024-11-07|15/09/2024|38.28|35.35|113940000000|111960000000|3356|1
2024-11-23 23:14:13|04722|946232|6963|545.78B|545780000000|1414|5000563|-48.01|40|2025-02-03|15/12/2024||-12.98||119080000000|1414|1|2024-11-07|15/09/2024|-3.61|2.81|113750000000|120010000000|1703|1
2024-11-23 23:14:25|04723|949911|4527|640.73B|640730000000|2808.5|736000|-11.77|40|2025-02-12|15/12/2024||52.6||89270000000|2808.5|1|2024-11-13|15/09/2024|19.46|35.07|70730000000|71020000000|3397|1
2024-11-23 23:14:37|04724|946255|7453|800.78B|800780000000|3025|4124166|36.35|40|2025-01-10|15/11/2024||34.02||181320000000|3025|1|2024-10-11|15/08/2024|30.44|12.01|165980000000|164760000000|2722.5|1
2024-11-23 23:14:50|04725|946204|6417|473.37B|473370000000|2155.5|1556719|70.99|40|2025-02-05|15/12/2024||||56900000000|2155.5|1|2024-11-07|15/09/2024|62.54||48520000000|55910000000|2060|1
2024-11-23 23:15:02|04726|946317|9065|281.73B|281730000000|5253|165710|6.34|40|2025-01-30|15/12/2024||||147800000000|5253|1|2024-10-31|15/09/2024|139.42||156080000000|146800000000|4680|1
2024-11-23 23:15:12|04727|946276|8136|1.16T|1160000000000|4902|2317711|118.68|40|2025-02-12|15/12/2024||||38060000000|4902|1|2024-11-01|15/09/2024|37.17||33900000000|31720000000|4182|1
2024-11-23 23:15:22|04728|1131558|4443|253.95B|253950000000|2016|895374|39.61|24|2025-01-09|15/11/2024||4.19||10510000000|2016|1|2024-10-11|15/08/2024|-2.96|-1.27|9580000000|9720000000|2200|1
2024-11-23 23:15:32|04729|946149|4536|578.57B|578570000000|1670.5|1264500|23.06|40|2025-02-06|15/12/2024||24.55||73550000000|1670.5|1|2024-11-07|15/09/2024|23.29|21.69|71630000000|74620000000|1784|1
2024-11-23 23:15:42|04730|946183|5929|988.8B|988800000000|4544|766223|120.16|40|2025-01-29|15/12/2024||56.73||150030000000|4544|1|2024-10-31|15/09/2024|75.41|59.61|171450000000|164070000000|3659|1
2024-11-23 23:15:53|04731|44179|2501|659.08B|659080000000|8458|273126|45.75|45|2025-02-12|15/12/2024||||147200000000|8458|1|2024-11-12|15/09/2024|69.62||137930000000|131700000000|7225|1
2024-11-23 23:16:04|04732|952104|4887|240.53B|240530000000|1972|786987|18.04|39|2025-02-17|15/12/2024||49.25||53370000000|1972|1|2024-11-11|15/09/2024|28.4|45.68|43540000000|48370000000|1971.5|1
2024-11-23 23:16:17|04733|946294|8473|1.08T|1080000000000.0001|3562|1432606|11.42|40|2025-01-31|15/12/2024||80.1||310000000000|3562|1|2024-11-08|15/09/2024|77.28|78.74|345490000000|310000000000|3592|1
2024-11-23 23:16:31|04734|946339|9719|887.86B|887860000000|2841|924494|1.92|40|2025-01-29|15/12/2024||36.36||127390000000|2841|1|2024-10-29|15/09/2024|32.04|32.01|128980000000|124890000000|2801.5|1
2024-11-23 23:16:41|04735|44318|9735|2.15T|2150000000000|5192|849718|-50.88|34|2025-02-06|15/12/2024||||298720000000|5192|1|2024-11-08|15/09/2024|62.12||289150000000|289150000000|5403|1
2024-11-23 23:16:51|04736|946207|6460|560.75B|560750000000|2629.5|1158513|19.66|40|2025-02-07|15/12/2024||73.5||132990000000|2629.5|1|2024-11-08|15/09/2024|27.21|49.98|106910000000|107170000000|2931|1
2024-11-23 23:17:00|04737|952890|9024|916.33B|916330000000|3328|1620618|82.71|39|2025-02-06|15/12/2024||43.9||120000000000|3328|1|2024-11-07|15/09/2024|204.37|206.4|126860000000|124590000000|3396|1
2024-11-23 23:17:11|04738|946217|6724|888.69B|888690000000|2709|1073637|26.65|40|2025-01-31|15/12/2024||57.8||355320000000|2709|1|2024-11-01|15/09/2024|12.65|28.9|337580000000|329500000000|2808.5|1
2024-11-23 23:17:21|04739|946318|9076|416.85B|416850000000|2476.5|604282|17.82|40|2025-02-07|15/12/2024||48.2||174820000000|2476.5|1|2024-11-12|15/09/2024|19.25|29.4|166970000000|160550000000|2362.5|1
2024-11-23 23:17:31|04740|946139|4204|969.96B|969960000000|2323|1088950|8.45|40|2025-02-03|15/12/2024||||320706000000|2323|1|2024-10-31|15/09/2024|46.04|36.7|330230000000|336870000000|2155|1
2024-11-23 23:17:40|04741|44154|1928|2.29T|2290000000000|3532|2109440|15.8|46|2025-03-06|15/01/2025||94.76||1152420000000|3532|1|2024-12-05|15/10/2024||55.52||990290000000|3532|1
2024-11-23 23:17:49|04742|44254|3382|6.63T|6630000000000|2556.5|12803358|34.93|45|2025-01-09|15/11/2024||38.02||2988530000000|2556.5|1|2024-10-10|15/08/2024|11.89|31.34|3300780000000|3085810000000|2335|1
2024-11-23 23:17:57|04743|952815|8410|391.34B|391340000000|334.5|8406392|8.04|39|2025-01-31|15/12/2024||4.23||54000000000|334.5|1|2024-11-08|15/09/2024|5.38|4.59|54860000000|50754000000|324|1
2024-11-23 23:18:06|04744|1056361|9143|904.74B|904740000000|1446.5|1321110|-32.74|30|2025-01-24|15/12/2024||36.43||368860000000|1446.5|1|2024-11-08|15/09/2024|20.93|20|373500000000|357810000000|1545|1
2024-11-23 23:18:23|04745|969284|6753|651.25B|651250000000|1003|2330798|-4.16|34|2025-02-11|15/12/2024||9.28||578280000000|1003|1|2024-11-12|15/09/2024|37.34|8.54|564450000000|550980000000|872.79998779297|1
2024-11-23 23:18:36|04746|1011980|3697|275.01B|275010000000|15620|1077479|-54.51|34|2025-01-09|15/11/2024||107.66||30080000000|15620|1|2024-10-10|15/08/2024|137.5|188.88|29480000000|30600000000|14775|1
2024-11-23 23:18:47|04747|946333|9507|253.71B|253710000000|1233.5|682965|20.11|40|2025-02-04|15/12/2024||53.7||216300000000|1233.5|1|2024-10-29|15/09/2024|83.99|-2.1|231530000000|211400000000|1224|1
2024-11-23 23:18:56|04748|946260|7701|1.26T|1260000000000|4269|785994|10.88|40|2025-02-05|15/12/2024||50.01||130560000000|4269|1|2024-11-07|15/09/2024|38.49|49.47|134310000000|131330000000|4650|1
2024-11-23 23:19:08|04749|946277|8227|585.76B|585760000000|7969|262756|0.05|40|2024-12-16|15/11/2024||165.07||169420000000|7969|1|2024-09-30|15/08/2024|158.7|145.74|166130000000|164600000000|7886|1
2024-11-23 23:19:18|04750|946252|7309|1.91T|1910000000000|21335|277215|-6.51|40|2025-02-18|15/12/2024||283.63||126450000000|21335|1|2024-10-29|15/09/2024|-25.78|199.44|117990000000|120700000000|23335|1
2024-11-23 23:19:28|04751|44139|1803|813.77B|813770000000|1166|3527489|18.06|46|2025-01-29|15/12/2024||21.38||470830000000|1166|1|2024-11-12|15/09/2024|11.79|19.02|436370000000|444540000000|1034|1
2024-11-23 23:19:39|04752|44115|4063|11.18T|11180000000000|5649|5335577|8.82|45|2025-01-23|15/12/2024||77.13||652160000000|5649|1|2024-10-25|15/09/2024|75.62|73.63|668530000000|656150000000|5790|1
2024-11-23 23:19:49|04753|946234|6967|710.04B|710040000000|5255|684148|-3.28|40|2025-01-30|15/12/2024||55.21||60110000000|5255|1|2024-10-31|15/09/2024|24.1|52.93|54970000000|58000000000|5479|1
2024-11-23 23:19:59|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
2024-11-23 23:20:09|04755|44170|4507|1.78T|1780000000000|2094.5|2088790|-69.94|45|2025-01-31|15/12/2024||45.24||113910000000|2094.5|1|2024-10-28|15/09/2024|61.72|46.74|116380000000|115740000000|2080|1
2024-11-23 23:20:25|04756|946119|3360|204.98B|204980000000|2172.5|230710|3.04|40|2025-02-11|15/12/2024||40.81||168500000000|2172.5|1|2024-11-08|15/09/2024|26.22|32.22|154810000000|159850000000|2342.5|1
2024-11-23 23:20:35|04757|44215|4911|1.09T|1090000000000.0001|2729|3292098|-37.52|45|2025-02-07|15/12/2024||41.5||263830000000|2729|1|2024-11-07|15/09/2024|1.85|15.76|214220000000|242390000000|3118|1
2024-11-23 23:20:45|04758|44322|5831|728.83B|728830000000|1326.5|2250919|8.24|46|2025-01-29|15/12/2024||30.63|||1326.5|1|2024-11-08|15/09/2024|25.21|24.33|77350000000|41300000000|1326|1
2024-11-23 23:20:55|04759|949826|1414|270.08B|270079999999.99997|5208|139305|-13.43|40|2025-02-07|15/12/2024||75.75||22840000000|5208|1|2024-11-11|15/09/2024|64.73|52.08|21570000000|20510000000|5293|1
2024-11-23 23:21:06|04760|952951|9601|144.84B|144840000000|10540|58581|10.12|39|2025-01-10|15/11/2024|||||10540|1|2024-10-11|15/08/2024|-43.22||20100000000||10315|1
2024-11-23 23:21:17|04761|44304|4004|718.78B|718780000000|3978|1345742|48.85|45|2025-02-13|15/12/2024||||367070000000|3978|1|2024-11-12|15/09/2024|68.23||359000000000|352230000000|3831|1
2024-11-23 23:21:26|04762|951927|3197|509.72B|509720000000|2240.5|1140126|-0.69|39|2025-02-13|15/12/2024||3.1||95060000000|2240.5|1|2024-11-13|15/09/2024|18.3|21.97|103250000000|103000000000|2340.5|1
2024-11-23 23:21:37|04763|946197|6273|4.25T|4250000000000|66580|263450|-13.47|40|2025-02-18|15/12/2024||724.65||202970000000|66580|1|2024-11-14|15/09/2024|460.03|625|192280000000|199090000000|67240|1
2024-11-23 23:21:46|04764|951783|2175|140.44B|140440000000|1653|533874|-38.33|39|2025-01-29|15/12/2024||8.49||14340000000|1653|1|2024-10-29|15/09/2024|6.13|11.32|14420000000|14580000000|2121.5|1
2024-11-23 23:21:55|04765|1116052|9434|9.18T|9180000000000|193.7|62631457|10.28|30|2025-02-06|15/12/2024||2.46||1661620000000|193.69999694824|1|2024-11-08|15/09/2024|3.4|3.6|1616360000000|1571130000000|191.30000305176|1
2024-11-23 23:22:05|04766|44333|9984|12.4T|12400000000000|8586|10106305|38.53|45|2025-02-11|15/12/2024||-0.5028||1833520000000|8586|1|2024-11-12|15/09/2024|803.05|101.83|1768180000000|1787330000000|9513|1
2024-11-23 23:22:24|04767|951812|2331|546.22B|546220000000|1126.5|1067405|32.83|39|2025-01-30|15/12/2024||||136940000000|1126.5|1|2024-11-06|15/09/2024|11.85||134270000000|132630000000|1066.5|1
2024-11-23 23:22:35|04768|44199|2768|664.5B|664500000000|3081|1326110|0.26|42|2025-01-29|15/12/2024|||||3081|1|2024-10-30|15/09/2024|97.85||611420000000||3294|1
2024-11-23 23:22:46|04769|44123|8630|3.73T|3730000000000|3863|2985152|75.19|38|2025-02-12|15/12/2024||||524200000000|3863|1|2024-11-19|15/09/2024|145.52||1440450000000|1277000000000|3481|1
2024-11-23 23:22:56|04770|44266|6758|17.75T|17750000000000|2948|13883352|13.25|34|2025-02-13|15/12/2024||52.13||3686010000000|2948|1|2024-11-08|15/09/2024|55.86|39.84|2905600000000|3003110000000|2772|1
2024-11-23 23:23:17|04771|946312|9003|242.53B|242530000000|2475.5|258361|-6.43|40|2025-01-30|15/12/2024||||69740000000|2475.5|1|2024-10-31|15/09/2024|48.21||67470000000|65674000000|2309.5|1
2024-11-23 23:23:27|04772|946337|9684|723.82B|723820000000|6029|666756|14.93|40|2025-02-11|15/12/2024||100.33||89330000000|6029|1|2024-11-08|15/09/2024|9.39|69.75|87680000000|84790000000|6159|1
2024-11-23 23:23:40|04773|946230|6923|403.54B|403540000000|2599|550345|-4.64|40|2025-01-29|15/12/2024||||137150000000|2599|1|2024-10-28|15/09/2024|34.9||122550000000|124460000000|2592|1
2024-11-23 23:23:56|04774|44167|7270|1.79T|1790000000000|2450.5|4114869|-8.7|45|2025-02-06|15/12/2024||136.47||1235240000000|2450.5|1|2024-11-01|15/09/2024|106.95|123.43|1174020000000|1206890000000|2781.5|1
2024-11-23 23:24:07|04775|946259|7649|457.48B|457480000000|2528|589461|19.13|40|2024-12-17|15/11/2024||34.78||214450000000|2528|1|2024-09-24|15/08/2024|38.33|33.72|212850000000|209250000000|2488|1
2024-11-23 23:24:20|04776|44279|3436|438.18B|438180000000|1253|5503750|-40.99|42|2025-02-11|15/12/2024||14.64||101640000000|1253|1|2024-11-08|15/09/2024|10.43|16.3|98390000000|101720000000|1504|1
2024-11-23 23:24:29|04777|946138|4203|353.39B|353390000000|3794|319013|9.07|40|2025-02-10|15/12/2024||||81400000000|3794|1|2024-11-05|15/09/2024|61.64||76480000000|77320000000|3925|1
2024-11-23 23:24:40|04778|44309|4005|611.47B|611470000000|373.6|10634479|-2.81|45|2025-01-31|15/12/2024||3.18||678480000000|373.60000610352|1|2024-10-30|15/09/2024|-18.9|-26.98|629250000000|676460000000|412.60000610352|1
2024-11-23 23:24:51|04779|44242|8053|3.97T|3970000000000|3282|2948979|4.06|45|2025-02-10|15/12/2024||145.1||1832420000000|3282|1|2024-10-31|15/09/2024|105.47|115.2|1746750000000|1787360000000|3328|1
2024-11-23 23:25:02|04780|44165|4506|241.95B|241950000000|609|4930500|26.88|45|2025-01-30|15/12/2024||41.36||91960000000|609|1|2024-10-30|15/09/2024|-121.23|17.94|90070000000|87800000000|620|1
2024-11-23 23:25:16|04781|44126|5802|2.34T|2340000000000|2996|3267832|63|45|2025-02-10|15/12/2024||54.74||1150350000000|2996|1|2024-11-01|15/09/2024|56.41|44.51|1132230000000|1131480000000|2382.5|1
2024-11-23 23:25:26|04782|949876|1911|1.11T|1110000000000|5406|2105990|40.12|40|2025-02-18|15/12/2024||195.5||596980000000|5406|1|2024-10-31|15/09/2024|145.84|94.3|510920000000|513580000000|5865|1
2024-11-23 23:25:37|04783|44156|6302|395.03B|395030000000|3287|464013|-5.71|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
2024-11-23 23:25:48|04784|44330|5713|1.05T|1050000000000|3823|1616276|-14.7|46|2025-02-12|15/12/2024||82.76||381830000000|3823|1|2024-11-12|15/09/2024|88.91|74.32|389830000000|372990000000|4330|1
2024-11-23 23:25:58|04785|969280|8309|2.69T|2690000000000|3743|2478413|37.26|34|2025-01-29|15/12/2024||73.92||166980000000|3743|1|2024-11-12|15/09/2024|91.98|115.13|203080000000|208000000000|3593|1
2024-11-23 23:26:08|04786|44302|8316|14.34T|14340000000000|3663|13559706|-50.48|38|2025-01-30|15/12/2024||72.76||921040000000|3663|1|2024-11-14|15/09/2024|90.41|73.81|1377040000000|953210000000|3596|1
2024-11-23 23:26:22|04787|44255|5232|110.88B|110880000000|3363|172789|-7.15|45|2025-02-07|15/12/2024||||60160000000|3363|1|2024-11-12|15/09/2024|7.89||55390000000|58100000000|3540|1
2024-11-23 23:26:32|04788|44178|8830|2.16T|2160000000000.0002|4567|1284179|9.78|45|2025-02-07|15/12/2024||95.38||219490000000|4567|1|2024-11-08|15/09/2024|73.69|74.57|223860000000|217170000000|4838|1
2024-11-23 23:26:42|04789|946171|5110|466.61B|466610000000|1774|1271971|6.8|40|2025-02-12|15/12/2024||-16.84||320440000000|1774|1|2024-11-07|15/09/2024|-131.85|18.63|287900000000|292770000000|1574|1
2024-11-23 23:26:52|04790|946345|9989|415.76B|415760000000|3555|299584|-19.24|40|2025-02-17|15/12/2024||76.8||207100000000|3555|1|2024-11-14|15/09/2024|59.69|63.41|201020000000|202430000000|3729|1
2024-11-23 23:27:02|04791|951840|2587|1.57T|1570000000000|5067|621587|9.56|39|2025-02-13|15/12/2024||35||398710000000|5067|1|2024-11-12|15/09/2024|118.98|90.16|460300000000|466480000000|4999|1
2024-11-23 23:27:12|04792|946344|9987|383.23B|383230000000|4936|234713|-2.49|40|2025-02-05|15/12/2024||83.07||630370000000|4936|1|2024-11-12|15/09/2024|197.25|164.99|615130000000|605210000000|4877|1
2024-11-23 23:27:21|04793|44162|7269|3.16T|3160000000000|1638|6804548|10.41|45|2025-02-11|15/12/2024||38.48||1421860000000|1638|1|2024-11-08|15/09/2024|53.51|39.88|1397350000000|1432090000000|1512|1
2024-11-23 23:27:31|04794|946229|6869|1.98T|1980000000000|3177|1336952|19.8|40|2025-02-05|15/12/2024||22.88||127670000000|3177|1|2024-11-06|15/09/2024|24.01|22.7|130530000000|128190000000|2819.5|1
2024-11-23 23:27:44|04795|44148|8795|1.26T|1260000000000|2401|1964853|5.45|46|2025-02-12|15/12/2024|||||2401|1|2024-11-14|15/09/2024|||706040000000||2600|1
2024-11-23 23:27:53|04796|952364|6395|147.29B|147290000000|1158.5|264539|-2.97|38|2024-11-11|15/09/2024|28.27||71310000000||1026.5|1|2024-08-09|15/06/2024|24.99||78920000000|78920000000|914.20001220703|1
2024-11-23 23:28:06|04797|44260|5233|427.46B|427460000000|3698|704710|34.62|46|2025-02-11|15/12/2024||||259480000000|3698|1|2024-11-12|15/09/2024|146.06||234820000000|241640000000|3467|1
2024-11-23 23:28:21|04798|44129|1801|1.24T|1240000000000|6771|764710|28.34|46|2025-02-06|15/12/2024||77.85||465620000000|6771|1|2024-11-07|15/09/2024|117.26|65.89|495230000000|448920000000|6485|1
2024-11-23 23:28:30|04799|946154|4581|704.10B|704100000000|8590|187825|55.76|38|2024-08-01|15/06/2024||||80400000000|8590|1|2024-05-13|15/03/2024||-12.48||71830000000|8590|1
2024-11-23 23:28:39|04800|102044|4091|1.87T|1870000000000|4310|593844|5.07|43|2025-01-30|15/12/2024||67.46||323390000000|4310|1|2024-10-31|15/09/2024|46.46|69.11|313770000000|321730000000|5303|1
2024-11-23 23:28:51|04801|44321|6976|268.05B|268050000000|2149|3215968|-42.69|46|2025-02-07|15/12/2024||42.37||91030000000|2149|1|2024-11-07|15/09/2024|-22.01|36.75|86720000000|90070000000|2739.5|1
2024-11-23 23:29:01|04802|44194|2531|237.33B|237330000000|1215.5|432089|0.12|45|2025-02-06|15/12/2024|||||1215.5|1|2024-11-08|15/09/2024|20.07||91580000000||1211|1
2024-11-23 23:29:13|04803|44252|8233|379.03B|379030000000|1201.5|2754152|18.4|45|2024-12-20|15/11/2024||37.41||121400000000|1201.5|1|2024-10-15|15/08/2024|19.83|20.54|123310000000|130880000000|1221.5|1
2024-11-23 23:29:24|04804|44155|4502|6.52T|6520000000000|4113|3762076|-1.72|45|2025-01-30|15/12/2024||31.11||1164800000000|4113|1|2024-10-31|15/09/2024|58.21|37.05|1176000000000|1088990000000|4251|1
2024-11-23 23:29:33|04805|946324|9401|597.4B|597400000000|3694|270679|41.15|40|2025-02-06|15/12/2024||||105200000000|3694|1|2024-11-08|15/09/2024|118.76||99190000000|99360000000|3741|1
2024-11-23 23:29:43|04806|44271|6762|3.56T|3560000000000|1875.5|6928737|-71.4|45|2025-01-29|15/12/2024||28.57||590510000000|1875.5|1|2024-11-01|15/09/2024|24.29|26.41|570690000000|578040000000|1842.5|1
2024-11-23 23:29:53|04807|952290|6028|290.12B|290120000000|2784.5|411956|-19.57|39|2025-01-31|15/12/2024||47.49||60370000000|2784.5|1|2024-10-31|15/09/2024|45.35|43.43|57870000000|57980000000|2738|1
2024-11-23 23:30:04|04808|44259|3401|264.45B|264450000000|1372.5|899426|2.01|45|2025-02-10|15/12/2024||||252800000000|1372.5|1|2024-11-07|15/09/2024|-300.18||252160000000|254050000000|1371|1
2024-11-23 23:30:17|04809|44185|4543|4.55T|4550000000000|3073|4879192|32|45|2025-02-06|15/12/2024||24.97||258000000000|3073|1|2024-11-07|15/09/2024|19.75|22.12|250490000000|247990000000|2970.5|1
2024-11-23 23:30:30|04810|946288|5844|662.42B|662420000000|2267|805876|1.98|40|2025-01-29|15/12/2024||40.65|||2267|1|2024-11-14|15/09/2024|14.74|15.09|35060000000|19200000000|2371|1
2024-11-23 23:30:40|04811|946291|5832|289.8B|289800000000|1613|386852|48.6|40|2025-01-31|15/12/2024|||||1613|1|2024-11-08|15/09/2024|29.17||50480000000||1628|1
2024-11-23 23:30:49|04812|946283|8334|390.27B|390270000000|1048|1738292|48.93|40|2025-02-10|15/12/2024|||||1048|1|2024-11-11|15/09/2024|30.35||54040000000|29000000000|967.20001220703|1
2024-11-23 23:30:59|04813|946292|5830|456.72B|456720000000|1517.5|883779|58.49|40|2025-02-07|15/12/2024|||||1517.5|1|2024-11-08|15/09/2024|43.49||59950000000||1594.5|1
2024-11-23 23:31:11|04814|946209|6481|440.18B|440180000000|3590|845340|20.47|40|2025-02-12|15/12/2024||29.3||94410000000|3590|1|2024-11-12|15/09/2024|16.13|36.7|85280000000|90830000000|2625.5|1
2024-11-23 23:31:22|04815|946122|3626|878.25B|878250000000|3784|666119|19.18|40|2025-01-31|15/12/2024||52.51||140660000000|3784|1|2024-10-31|15/09/2024|43.78|45.52|141500000000|140170000000|3812|1
2024-11-23 23:31:32|04816|946130|4045|169.33B|169330000000|1507|183397|11.55|40|2025-02-12|15/12/2024||||45230000000|1507|1|2024-10-31|15/09/2024|30.63||41790000000|43200000000|1573.5|1
2024-11-23 23:31:43|04817|44183|9001|512.83B|512830000000.00006|2569|749750|-30.94|45|2025-02-05|15/12/2024||||158600000000|2569|1|2024-11-06|15/09/2024|51.14||152080000000|154100000000|2442.5|1
2024-11-23 23:31:53|04818|946084|1860|293.66B|293660000000|979.9|659206|18.83|40|2025-02-06|15/12/2024||||139350000000|979.90002441406|1|2024-11-13|15/09/2024|11.48||129470000000|122710000000|952.79998779297|1
2024-11-23 23:32:03|04819|44303|9602|1.02T|1020000000000|6019|520329|15.77|45|2025-01-21|15/11/2024||||66180000000|6019|1|2024-10-15|15/08/2024|61.04||77710000000|69810000000|5731|1
2024-11-23 23:32:22|04820|946336|9533|389.54B|389540000000|3851|274524|47.41|40|2025-01-29|15/12/2024||||100000000000|3851|1|2024-10-30|15/09/2024|43.19||147300000000|150000000000|3756|1
2024-11-23 23:32:32|04821|952722|8129|287.85B|287850000000|4400|258803|34.68|39|2025-02-06|15/12/2024||78.44||395250000000|4400|1|2024-11-08|15/09/2024|56.96|69.69|381930000000|373740000000|4381|1
2024-11-23 23:32:42|04822|946332|9506|601.7B|601700000000|1203|2963716|28.66|40|2025-01-29|15/12/2024||23.7||713500000000|1203|1|2024-10-31|15/09/2024|90.89|108.2|697010000000|634200000000|1527.5|1
2024-11-23 23:32:54|04823|44265|5301|199.36B|199360000000|933.9|1323110|-15.64|45|2025-02-12|15/12/2024||||95670000000|933.90002441406|1|2024-11-06|15/09/2024|9.01||87740000000|95170000000|860.29998779297|1
2024-11-23 23:33:05|04824|44143|8766|11.07T|11070000000000|5681|4911523|54.8|46|2025-02-12|15/12/2024||||1816000000000|5681|1|2024-11-19|15/09/2024|250.8||2418070000000|1765000000000|5914|1
2024-11-23 23:33:16|04825|44329|4043|196.7B|196700000000|2734|480815|15.21|45|2025-01-29|15/12/2024||||90850000000|2734|1|2024-10-29|15/09/2024|58.92||83010000000|125320000000|2730.5|1
2024-11-23 23:33:26|04826|44278|9501|895.25B|895250000000|558.8|27376047|-14.31|45|2025-01-29|15/12/2024||0.7||1635300000000|558.79998779297|1|2024-10-30|15/09/2024|68.86|26.3|1862430000000|1790500000000|616|1
2024-11-23 23:33:38|04827|44237|8035|10.26T|10260000000000|22250|4724837|-7.08|45|2025-01-30|15/12/2024||277.52||595950000000|22250|1|2024-11-12|15/09/2024|255.45|223.31|566560000000|548430000000|23260|1
2024-11-23 23:33:52|04828|44293|9531|1.76T|1760000000000|4531|1624815|36.89|45|2025-01-30|15/12/2024||39.6||612000000000|4531|1|2024-10-30|15/09/2024|-6.46|30.3|634560000000|590000000000|3249|1
2024-11-23 23:34:02|04829|952044|4186|420.31B|420310000000|3468|748913|14.28|39|2025-02-17|15/12/2024||50.74||50820000000|3468|1|2024-11-12|15/09/2024|53.58|46.29|51810000000|50090000000|3676|1
2024-11-23 23:34:17|04830|44168|8804|555.14B|555140000000|2659|1063489|28.67|46|2025-02-06|15/12/2024||67.76||114500000000|2659|1|2024-11-07|15/09/2024|18.5|18.7|82280000000|56400000000|2583.5|1
2024-11-23 23:34:28|04831|44188|9005|1.12T|1120000000000|1869|1431326|6.01|46|2025-02-07|15/12/2024||27.7||246800000000|1869|1|2024-11-07|15/09/2024|32.73|27.9|252150000000|252300000000|1899|1
2024-11-23 23:34:40|04832|44457|3289|688.56B|688560000000|964.9|2232747|0.93|45|2025-02-07|15/12/2024||22.53||247530000000|964.90002441406|1|2024-11-05|15/09/2024|8.63|22.57|236090000000|249310000000|959.40002441406|1
2024-11-23 23:34:53|04833|952609|7732|165.23B|165230000000|1567.5|463047|1.46|39|2025-02-03|15/12/2024||17.1||54260000000|1567.5|1|2024-10-30|15/09/2024|9.6|21.9|54090000000|55360000000|1558.5|1
2024-11-23 23:35:04|04834|44202|7911|1.21T|1210000000000|4026|891060|19.5|45|2025-02-12|15/12/2024||||433300000000|4026|1|2024-11-13|15/09/2024|72.66||421870000000|416300000000|4710|1
2024-11-23 23:35:13|04835|44264|3402|1.5T|1500000000000|935|6448008|20.49|45|2025-02-07|15/12/2024||13.6||681980000000|935|1|2024-11-07|15/09/2024|17.89|14.92|656380000000|664210000000|845.5|1
2024-11-23 23:35:24|04836|44211|6502|1.99T|1990000000000|4590|1766262|-0.26|42|2024-05-10|15/03/2024||169.5||980000000000|4590|1|2024-02-14|15/12/2023||78.4||820000000000|4590|1
2024-11-23 23:35:34|04837|44324|4042|672.54B|672540000000|2111.5|1127506|9.23|45|2025-02-10|15/12/2024||||275500000000|2111.5|1|2024-11-05|15/09/2024|27.34||274760000000|267500000000|1904.5|1
2024-11-23 23:35:45|04838|44270|5332|683.19B|683190000000|4027|1227721|4.84|45|2025-01-30|15/12/2024||65.92||195320000000|4027|1|2024-10-28|15/09/2024|48.4|36.62|191220000000|189570000000|4847|1
2024-11-23 23:35:55|04839|44136|5901|383.81B|383810000000|2303.5|427518|-3.5|45|2025-02-06|15/12/2024||||227100000000|2303.5|1|2024-11-08|15/09/2024|6.5||234460000000|234730000000|2308.5|1
2024-11-23 23:36:05|04840|946109|2875|1.08T|1080000000000.0001|10845|473566|38.7|40|2025-01-29|15/12/2024||159.86||141070000000|10845|1|2024-11-08|15/09/2024|142.52|139.65|118990000000|121930000000|8989|1
2024-11-23 23:36:17|04841|946170|5105|369.54B|369540000000|2400|1513308|-3.28|40|2025-02-14|15/12/2024||41.9||142580000000|2400|1|2024-11-13|15/09/2024|85.67|105.49|147110000000|143180000000|2172.5|1
2024-11-23 23:36:28|04842|44234|3101|83.76B|83760000000|950|258826|-9.7|45|2025-02-07|15/12/2024||||111200000000|950|1|2024-11-07|15/09/2024|-7.61||103990000000|107250000000|973|1
2024-11-23 23:36:40|04843|946251|7282|323.9B|323900000000|2549.5|374016|-12.91|40|2025-01-31|15/12/2024||||273570000000|2549.5|1|2024-10-31|15/09/2024|50.16||251600000000|264060000000|2615|1
2024-11-23 23:36:50|04844|946115|3116|352.33B|352330000000|1973.5|625926|-24.47|40|2025-01-31|15/12/2024||63.63||480730000000|1973.5|1|2024-10-31|15/09/2024|26.95|49.06|460170000000|451430000000|1973|1
2024-11-23 23:37:00|04845|946195|6201|3.53T|3530000000000|11515|599079|-5.07|40|2025-01-31|15/12/2024||232.25||1015110000000|11515|1|2024-10-31|15/09/2024|119.29|160.83|989730000000|1014590000000|11610|1
2024-11-23 23:37:08|04846|985692|7203|34.98T|34979999999999.996|2664.5|28857593|-2.35|35|2025-02-05|15/12/2024||90.23||11987310000000|2664.5|1|2024-11-06|15/09/2024|43.16|73.33|11444570000000|11467890000000|2639|1
2024-11-23 23:37:22|04847|44227|8015|2.8T|2800000000000|2654|2067852|-5.38|45|2025-01-31|15/12/2024|||||2654|1|2024-10-31|15/09/2024|81.2||2524450000000||2698|1
2024-11-23 23:37:32|04848|44200|4704|1.05T|1050000000000|8027|538444|11.8|46|2025-02-13|15/12/2024||58.88||69710000000|8027|1|2024-11-12|15/09/2024|65.33|76.91|68120000000|69080000000|8250|1
2024-11-23 23:37:47|04849|946254|7313|205.02B|205020000000|1707.5|352100|-3.8|40|2025-01-30|15/12/2024||||111150000000|1707.5|1|2024-11-08|15/09/2024|16.97||110190000000|111340000000|1769.5|1
2024-11-23 23:37:56|04850|946150|4540|368.88B|368880000000|4858|370747|78.93|40|2025-02-06|15/12/2024||93.54||49360000000|4858|1|2024-11-07|15/09/2024|83.26|93.54|45380000000|46650000000|4920|1
2024-11-23 23:38:05|04851|946120|3391|394.11B|394110000000|8100|130900|-32.05|40|2024-12-20|15/11/2024||174.02||266010000000|8100|1|2024-09-20|15/08/2024|184.52|177.97|273410000000|271610000000|8613|1
2024-11-23 23:38:25|04852|946326|9409|214.43B|214430000000|2110|103898|31.63|40|2025-02-06|15/12/2024||||82070000000|2110|1|2024-11-08|15/09/2024|24.36||76250000000|76230000000|1973|1
2024-11-23 23:38:37|04853|44135|4208|237.89B|237890000000|2450|446477|6.13|45|2025-02-05|15/12/2024||||124970000000|2450|1|2024-11-07|15/09/2024|-46.21||127650000000|122370000000|2509|1
2024-11-23 23:38:48|04854|946219|6728|311.36B|311360000000|6320|270437|-2.2|40|2025-02-17|15/12/2024||120.8||68120000000|6320|1|2024-11-11|15/09/2024|75.72|95.43|61020000000|63930000000|7374|1
2024-11-23 23:39:10|04855|946275|8113|2.25T|2250000000000|3831|1290523|-19.52|39|2025-02-13|15/12/2024||52.94||268520000000|3831|1|2024-11-08|15/09/2024|33.96|41.1|234320000000|251080000000|4705|1
2024-11-23 23:39:21|04856|946231|6925|202.15B|202150000000|2073|337782|10.21|40|2025-02-07|15/12/2024||8.5||44800000000|2073|1|2024-11-06|15/09/2024|20.03|9.3|48100000000|42800000000|2085.5|1
2024-11-23 23:39:32|04857|952141|4732|674.68B|674680000000|1404|2069516|-3.54|39|2025-02-10|15/12/2024||||26200000000|1404|1|2024-11-05|15/09/2024|18.49||24820000000|25660000000|1292.5|1
2024-11-23 23:39:46|04858|946121|3591|254.87B|254870000000|4751|157108|43.88|40|2025-01-30|15/12/2024||||51000000000|4751|1|2024-11-11|15/09/2024|104.51||43710000000|54211000000|4733|1
2024-11-23 23:39:57|04859|949905|3141|388.95B|388950000000|1877.5|635889|-25.48|38|2025-01-08|15/11/2024||17.58||319460000000|1877.5|1|2024-10-07|15/08/2024|42.98|52.47|325850000000|322700000000|2064|1
2024-11-23 23:40:09|04860|44213|9021|1.32T|1320000000000|2795.5|1469906|-6.68|45|2025-01-29|15/12/2024||||442250000000|2795.5|1|2024-11-01|15/09/2024|66.55||408610000000|411250000000|2712|1
2024-11-23 23:40:23|04861|946093|2267|901.45B|901450000000|2973|1361442|-15.11|40|2025-02-07|15/12/2024||62.68||136490000000|2973|1|2024-11-12|15/09/2024|44.13|46.55|132450000000|134190000000|3230|1
2024-11-23 23:40:33|04862|946341|9831|322.93B|322930000000|466.6|4470798|8.82|40|2025-01-30|15/12/2024||21.61||410710000000|466.60000610352|1|2024-11-08|15/09/2024|4.56|8.81|416900000000|422380000000|437.5|1
2024-11-23 23:40:45|04863|946293|8418|346.1B|346100000000|1616|675637|21.73|40|2025-01-31|15/12/2024|||||1616|1|2024-11-08|15/09/2024|21.83||51320000000|26300000000|1623.5|1
2024-11-23 23:40:55|04864|44212|7951|532.55B|532549999999.99994|1090.5|1650102|-69.76|45|2025-02-11|15/12/2024||32.66||123430000000|1090.5|1|2024-11-01|15/09/2024|-8.38|23.65|115990000000|116340000000|1244|1
2024-11-23 23:41:04|04865|946248|7272|1.31T|1310000000000|1335.5|5639016|8.37|40|2025-02-12|15/12/2024||47.12||614610000000|1335.5|1|2024-11-06|15/09/2024|23.64|39.58|628470000000|635480000000|1339|1
2024-11-23 23:41:19|04866|44228|9064|591.94B|591940000000|1726|1951165|-34.24|45|2025-02-10|15/12/2024||67.5||504380000000|1726|1|2024-11-05|15/09/2024|-3.09|8.61|434780000000|440880000000|1592|1
2024-11-23 23:41:31|04867|946175|5444|514.6B|514600000000|8077|168634|7.22|40|2025-02-04|15/12/2024||||47000000000|8077|1|2024-10-31|15/09/2024|172.26||44310000000|46000000000|6981|1
2024-11-23 23:41:43|04868|946092|2212|564.23B|564230000000|2837|905971|-10.95|40|2025-02-18|15/12/2024||44.83||330310000000|2837|1|2024-10-29|15/09/2024|26.4|29.49|301850000000|293600000000|2635|1
2024-11-23 23:41:52|04869|952774|8279|375.19B|375190000000|9162|53623|14.5|39|2025-02-18|15/12/2024||||188930000000|9162|1|2024-11-11|15/09/2024|178.76||183240000000|182200000000|9196|1
2024-11-23 23:42:02|04870|44226|6506|1.08T|1080000000000.0001|4157|1592323|-26.88|48|2025-01-14|15/11/2024||80.5||135270000000|4157|1|2024-10-04|15/08/2024|33.1|40.25|129170000000|137800000000|5002|1
2024-11-23 23:42:16|04871|44291|6841|924.55B|924550000000|3553|718171|24.14|46|2025-02-11|15/12/2024||56.2||143980000000|3553|1|2024-11-05|15/09/2024|55.8|48.7|137660000000|140670000000|3379|1
2024-11-23 23:42:28|04872|44230|5101|492.48B|492480000000|3088|597619|-1.4|45|2025-02-19|15/12/2024||85.57||305750000000|3088|1|2024-11-14|15/09/2024|88.93|126.61|257620000000|269730000000|3162|1
2024-11-23 23:42:40|04873|953009|9861|205.07B|205070000000|3169|405265|-6.38|39|2025-01-09|15/11/2024||||47600000000|3169|1|2024-10-09|15/08/2024|23.68||51770000000|48160000000|3048|1
2024-11-23 23:42:50|04874|44195|4689|2.95T|2950000000000|415|12717973|-4.82|35|2025-02-11|15/12/2024||2.75||503200000000|415|1|2024-11-05|15/09/2024|4.77|3.67|462210000000|473530000000|414.10000610352|1
2024-11-23 23:43:04|04875|952499|7164|368.33B|368330000000|5457|133171|11.8|39|2025-02-10|15/12/2024||||11500000000|5457|1|2024-11-05|15/09/2024|93.79||11300000000|11380000000|5500|1
2024-11-23 23:43:14|04876|946258|7550|1.46T|1460000000000|9294|592058|4.66|40|2025-02-11|15/12/2024||||279000000000|9294|1|2024-11-12|15/09/2024|87.24||291180000000|276520000000|7948|1
2024-11-23 23:43:23|04877|946140|4205|304.25B|304250000000|1457.5|968584|6.54|40|2025-01-30|15/12/2024||25.23||105360000000|1457.5|1|2024-10-28|15/09/2024|19.7|31.45|107250000000|103130000000|1321|1
2024-11-23 23:43:34|04878|946113|3092|1.41T|1410000000000|4751|1462105|47.78|40|2025-01-30|15/12/2024||46.06||61610000000|4751|1|2024-10-31|15/09/2024|33.75|33.9|48410000000|48630000000|4883|1
2024-11-23 23:43:47|04879|44176|6366|88.62B|88620000000|342|1348318|-4.47|46|2025-01-29|15/12/2024||||59150000000|342|1|2024-11-05|15/09/2024|37.12||120320000000|69290000000|292|1
2024-11-23 23:43:58|04880|44197|7762|219.97B|219970000000|902|965966|3.44|46|2025-02-12|15/12/2024||25.1||85340000000|902|1|2024-11-11|15/09/2024|15.32|19.4|80630000000|78570000000|911|1
2024-11-23 23:44:15|04881|44131|5803|1.59T|1590000000000|5749|10569813|403.86|45|2025-02-10|15/12/2024||72.66||226590000000|5749|1|2024-11-07|15/09/2024|34.88|71.8|229210000000|225130000000|5770|1
2024-11-23 23:44:27|04882|44331|7004|161.12B|161120000000|958|769763|8.25|45|2025-02-10|15/12/2024||36||142870000000|958|1|2024-11-07|15/09/2024|9.93|18|148400000000|130150000000|1081|1
2024-11-23 23:44:40|04883|44118|8628|213.65B|213650000000|830|642023|11.41|45|2025-01-23|15/12/2024||||11750000000|830|1|2024-10-29|15/09/2024|12.44||10390000000|11710000000|786|1
2024-11-23 23:44:49|04884|44326|7003|156.88B|156880000000|1555|9425427|195.63|45|2025-02-06|15/12/2024||||79700000000|1555|1|2024-11-12|15/09/2024|34.41||74980000000|77000000000|1230|1
2024-11-23 23:45:03|04885|44245|5202|31.48B|31480000000|344|784048|-46.67|45|2025-01-30|15/12/2024||||204630000000|344|1|2024-11-08|15/09/2024|-74.19||206010000000|200780000000|374|1
2024-11-23 23:45:15|04886|44251|6703|82.38B|82380000000|950|315527|-3.26|45|2025-02-06|15/12/2024|||||950|1|2024-11-07|15/09/2024|6.63||99730000000||1005|1
2024-11-23 23:45:26|04887|44300|5541|27.59B|27590000000|1415|142713|6.55|46|2025-02-07|15/12/2024|||||1415|1|2024-11-08|15/09/2024|-111.74||4390000000||1371|1
2024-11-23 23:45:36|04888|44258|9412|241.42B|241420000000|852|590827|26.41|45|2025-02-05|15/12/2024||||31180000000|852|1|2024-11-06|15/09/2024|16.55||30530000000|30530000000|856|1
2024-11-23 23:45:47|04889|44320|5707|11.03B|11030000000|812|209358|-31.82|46|2025-02-07|15/12/2024|||||812|1|2024-11-14|15/09/2024|117.31||28610000000||1020|1
2024-11-23 23:46:02|04890|44239|3103|13.84B|13840000000|240|1440919|26.32|46|2025-02-05|15/12/2024||||32800000000|240|1|2024-11-08|15/09/2024|-204.99||30890000000|61500000000|295|1
2024-11-23 23:46:14|04891|949806|ATM|4.09B|4090000000|5.45|2516729|39.03|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2024-11-23 23:46:24|04892|7433|ABG|1.05B|1050000000|1.17|766924|14.71|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
2024-11-23 23:46:32|04893|7722|ABC|2.09B|2089999999.9999998|3.19|1806146|56.37|19|2023-02-23|15/12/2022|0.08|8.77|887900000|861320000|1.8200000524521|1|2022-08-22|15/06/2022|0.07||812400000|732000000|2.6600000858307|1
2024-11-23 23:46:40|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
2024-11-23 23:46:51|04895|618|AGL|7.33B|7330000000|10.9|2105350|9.77|24|2025-02-05|15/12/2024||||6684000000|10.89999961853|1|2024-11-27|15/09/2024|||||10.89999961853|1
2024-11-23 23:47:01|04896|7462|ALQ|7.83B|7830000000|16.16|1202133|34.55|27|2024-11-18|15/09/2024||32.00||1236000000|14.869999885559|1|2024-07-24|15/06/2024|||||14.930000305176|1
2024-11-23 23:47:10|04897|101951|ALU|9.01B|9010000000|68.33|712242|54.49|25|2024-10-10|15/09/2024|||||68.330001831055|1|2024-08-19|15/06/2024||0.35||179600000|68.330001831055|1
2024-11-23 23:47:19|04898|629|AWC|4.21B|4210000000|1.45|13183453|110.14|30|2024-10-16|15/09/2024|||||1.4500000476837|1|2024-08-19|15/06/2024||0.01|||1.4500000476837|1
2024-11-23 23:47:30|04899|621|AMC|23.24B|23240000000|16.06|1603127|13.98|35|2025-02-04|15/12/2024||0.2429||5100000000|16.059999465942|1|2024-10-31|15/09/2024|0.2461|0.2451|5090000000|5140000000|16.569999694824|1
2024-11-23 23:47:44|04900|630|AMP|3.9B|3900000000|1.54|8398212|71.11|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
2024-11-23 23:47:53|04901|1161838|ALD|6.91B|6910000000|29.01|1363922|-13.08|28|2025-02-17|15/12/2024||121.00||15847000000|29.010000228882|1|2024-11-18|15/09/2024|||||27.799999237061|1
2024-11-23 23:48:02|04902|7689|ANN|4.69B|4690000000|32.44|372728|42.09|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
2024-11-23 23:48:12|04903|636|ANZ|95.91B|95910000000|32.26|4782926|32.7|39|2025-02-10|15/12/2024|||||32.259998321533|1|2024-11-07|15/09/2024||101.47||10406000000|31.270000457764|1
2024-11-23 23:48:24|04904|7374|APE|2.97B|2970000000|11.5|762223|-15.25|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
2024-11-23 23:48:37|04905|7596|APA|9.3B|9300000000|7.18|4353973|-13.91|26|2024-12-11|15/09/2024|||||7.1799998283386|1|2024-08-27|15/06/2024||0.12|||7.9000000953674|1
2024-11-23 23:48:46|04906|947527|APX|544.94M|544940000|2.09|12175617|248.33|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
2024-11-23 23:48:56|04907|7778|ARB|3.41B|3410000000|41.1|139841|31.86|19|2024-08-20|15/06/2024||58.65||357500000|40.220001220703|1|2024-05-29|15/03/2024|||171400000|171400000|36.450000762939|1
2024-11-23 23:49:10|04908|7387|ALL|41.84B|41840000000|66.49|1177922|65.77|38|2025-01-23|15/12/2024|||||66.48999786377|1|2024-11-12|15/09/2024||112.00||3082000000|65.610000610352|1
2024-11-23 23:49:23|04909|633|ASX|13.17B|13170000000|67.96|313971|19.31|38|2025-02-13|15/12/2024||125.67||516520000|67.959999084473|1|2024-11-18|15/09/2024|||||66.220001220703|1
2024-11-23 23:49:37|04910|32445|ALX|6.91B|6910000000|4.76|2699113|-17.36|37|2024-10-17|15/09/2024|||||4.8499999046326|1|2024-08-28|15/06/2024||||180000000|5.0700001716614|1
2024-11-23 23:49:46|04911|7786|AUB|3.64B|3640000000|31.18|557933|12.52|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
2024-11-23 23:49:59|04912|14232|AIA|11.71B|11710000000|6.92|749095|-6.36|37|2025-02-19|15/12/2024|||||6.9200000762939|1|2024-11-27|15/09/2024|||||6.9200000762939|1
2024-11-23 23:50:10|04913|32570|AZJ|6.16B|6160000000|3.43|9593008|-4.72|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
2024-11-23 23:50:18|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
2024-11-23 23:50:30|04915|7470|ASB|1.15B|1150000000|3.17|1142410|64.25|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
2024-11-23 23:50:39|04916|7793|BOQ|4.54B|4540000000|6.9|2204206|24.77|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
2024-11-23 23:50:47|04917|947573|BAP|1.55B|1550000000|4.57|702976|-15.99|27|2025-02-12|15/12/2024||22.00||1013000000|4.5700001716614|1|2024-11-27|15/09/2024|||||4.5700001716614|1
2024-11-23 23:50:58|04918|7466|BPT|2.94B|2940000000|1.29|6953914|-14.57|40|2025-02-17|15/12/2024||6.45||433000000|1.289999961853|1|2024-10-18|15/09/2024|||427000000|415000000|1.2200000286102|1
2024-11-23 23:51:11|04919|101956|BGA|1.61B|1610000000|5.27|792116|71.1|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
2024-11-23 23:51:21|04920|7528|BEN|7.7B|7700000000|13.6|1459524|54.9|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
2024-11-23 23:51:34|04921|617|BHP|203.71B|203710000000|40.16|8538495|-14.83|29|2025-02-17|15/12/2024||1.17||29432000000|40.159999847412|1|2024-10-16|15/09/2024|||||44.009998321533|1
2024-11-23 23:51:44|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
2024-11-23 23:51:53|04923|620|BSL|9.29B|9290000000|21.23|1630985|5.31|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
2024-11-23 23:52:04|04924|7411|BLD|6.3B|6300000000|5.83|2123395|23.62|32|2023-10-30|15/09/2023|||||4.3239998817444|1|2023-08-09|15/06/2023||5.05||1631000000|4.1710000038147|1
2024-11-23 23:52:22|04925|631|BXB|26.61B|26610000000|19.16|3459985|46.26|30|2024-10-24|15/09/2024|||1680000000||18.569999694824|1|2024-08-20|15/06/2024||0.26||3378000000|15.710000038147|1
2024-11-23 23:52:30|04926|39192|BRG|4.68B|4680000000|32.51|279294|38.22|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
2024-11-23 23:52:42|04927|7541|BKW|3.99B|3990000000|26.13|201304|4.39|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
2024-11-23 23:52:54|04928|7694|BWP|2.45B|2450000000|3.44|1146122|1.47|35|2025-02-05|15/12/2024||9.00|||3.4400000572205|1|2024-11-27|15/09/2024|||||3.4400000572205|1
2024-11-23 23:53:06|04929|32468|CAR|15.48B|15480000000|41|689540|46.9|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
2024-11-23 23:53:14|04930|102024|CIP|1.89B|1890000000|2.97|1488153|-1.66|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
2024-11-23 23:53:25|04931|7288|CGF|4.16B|4160000000|6.09|2986695|5.18|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
2024-11-23 23:53:35|04932|947653|CIA|6.14M|6140000|5.53|1876903|-27.71|35|2025-01-30|15/12/2024||0.1165||460530000|5.5300002098083|1|2024-10-30|15/09/2024|0.0438|0.1086|384430000|427400000|5.9000000953674|1
2024-11-23 23:53:45|04933|7654|CHC|7.32B|7320000000|15.47|1993687|53.32|30|2025-02-21|15/12/2024||0.4203||359950000|15.470000267029|1|2024-11-27|15/09/2024|||||15.470000267029|1
2024-11-23 23:53:54|04934|993190|CLW|2.82B|2820000000|3.95|1318246|18.62|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
2024-11-23 23:54:06|04935|13574|CQR|1.98B|1980000000|3.4|1268997|6.25|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
2024-11-23 23:54:20|04936|14585|CNU|3.52B|3520000000|8.11|409428|16.36|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2024-11-23 23:54:32|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
2024-11-23 23:54:44|04938|8681|CWY|6.4B|6400000000|2.87|3583417|14.34|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
2024-11-23 23:54:53|04939|7384|CUV|651.31M|651310000|13.04|90413|-22.7|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
2024-11-23 23:55:01|04940|7383|COH|19.52B|19520000000|298.23|166532|14.59|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
2024-11-23 23:55:17|04941|7255|CDA|2.89B|2890000000|15.91|364435|88.73|33|2025-02-19|15/12/2024||20.70||250500000|15.909999847412|1|2024-11-27|15/09/2024|||||15.909999847412|1
2024-11-23 23:55:28|04942|1099590|COL|24.16B|24160000000|18.09|2630265|19.17|32|2025-01-05|15/12/2024||45.00||12540000000|18.090000152588|1|2024-10-30|15/09/2024||||11030000000|18.129999160767|1
2024-11-23 23:55:40|04943|101963|CKF|994.36M|994360000|8.44|399916|-17.01|33|2024-12-02|15/10/2024||17.50||701400000|8.4399995803833|1|2024-08-19|15/07/2024|||||8.920000076294|1
2024-11-23 23:55:49|04944|625|CBA|268.28B|268279999999.99997|159.03|2082925|54.46|33|2025-02-12|15/12/2024||291.35||13619000000|159.0299987793|1|2024-11-25|15/09/2024||||6800000000|159.0299987793|1
2024-11-23 23:55:58|04945|7765|CPU|18.59B|18590000000|31.7|1473480|35.88|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
2024-11-23 23:56:07|04946|101966|CTD|2.01B|2009999999.9999998|14.09|729774|-25.8|30|2025-02-19|15/12/2024||41.97||374770000|14.090000152588|1|2024-11-27|15/09/2024|||||14.090000152588|1
2024-11-23 23:56:15|04947|958287|CGC|1.48B|1480000000|3.19|2371845|2.57|24|2024-02-28|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2024-11-23 23:56:27|04948|7774|CCP|1.23B|1230000000|18.01|143014|40.16|35|2025-02-04|15/12/2024||56.00||238400000|18.010000228882|1|2024-11-27|15/09/2024|||||18.010000228882|1
2024-11-23 23:56:36|04949|7194|CMW|1.01B|1010000000|0.385|2026454|-4.94|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
2024-11-23 23:56:43|04950|10537|CWN|8.86B|8860000000|13.09|2492749|0|17|2022-08-29|15/06/2022|||||13.090000152588|1|2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000|12.560000419617|1
2024-11-23 23:56:52|04951|623|CSL|133.87B|133870000000|276.47|603812|7.18|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
2024-11-23 23:57:00|04952|7215|CSR|4.3B|4300000000|8.97|2489538|52.55|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
2024-11-23 23:57:09|04953|1167286|DRR|1.92B|1920000000|3.64|1662566|-27.2|16|2024-11-27|15/09/2024|||||3.6400001049042|1|2024-08-19|15/06/2024|||58500000|58500000|3.75|1
2024-11-23 23:57:18|04954|10538|DXS|7.44B|7440000000|6.94|4535299|-0.29|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
2024-11-23 23:57:25|04955|1055046|DHG|1.8B|1800000000|2.85|951008|-18.1|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
2024-11-23 23:57:35|04956|7642|||||||39|2025-02-19|15/12/2024||70.00||1257000000|29.969999313354|1|2024-11-25|15/09/2024|||||29.969999313354|1
2024-11-23 23:57:45|04957|7486|DOW|3.88B|3880000000|5.78|1253264|36|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
2024-11-23 23:57:52|04958|9260|ELD|1.2B|1200000000|7.59|477569|3.97|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
2024-11-23 23:58:59|04959|947762|EML|251.58M|251580000|0.67|1548654|-38.25|0||
2024-11-23 23:59:09|04960|32564|EVN|10.09B|10090000000|5.07|9281206|35.2|37|2025-02-12|15/12/2024||0.08||1460000000|5.0700001716614|1|2024-10-16|15/09/2024|0.00||||4.6900000572205|1
2024-11-23 23:59:15|04961|14268|FPH|20.28B|20280000000|34.39|469390|68|19|2025-02-13|15/12/2024|||||34.389999389648|1|2024-11-27|15/09/2024||0.1842||829540000|34.389999389648|1
2024-11-23 23:59:24|04962|13822|FBU|3.02B|3020000000|2.81|1405691|-30.49|19|2023-02-13|15/12/2022|||||4.8006920814514|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2024-11-23 23:59:32|04963|7385|FLT|3.75B|3750000000|17|1576655|-10.81|26|2024-11-25|15/09/2024|||||17|1|2024-08-27|15/06/2024||60.37||1452000000|19.64999961853|1
2024-11-23 23:59:40|04964|628|FMG|56.32B|56320000000|18.31|10208874|-26.61|27|2025-02-19|15/12/2024||0.491||9180000000|18.309999465942|1|2024-11-25|15/09/2024|||||18.309999465942|1
2024-11-23 23:59:53|04965|32466|GEM|1.05B|1050000000|1.31|1389739|32.32|29|2024-11-27|15/09/2024|||||1.3099999427795|1|2024-08-21|15/06/2024|||||1.3700000047684|1
2024-11-24 00:00:05|04966|40369|GOR|2.07B|2069999999.9999998|1.905|4472856|4.38|28|2025-03-25|15/12/2024||0.0737||227220000|1.9049999713898|1|2024-10-29|15/09/2024|||||1.9049999713898|1
2024-11-24 00:00:17|04967|638|GMG|71.21B|71210000000|37.25|3254402|62.52|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
2024-11-24 00:00:30|04968|637|GPT|8.81B|8810000000|4.6|6242613|13.58|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
2024-11-24 00:00:41|04969|7471|GNC|1.75B|1750000000|7.93|675198|5.63|27|2024-11-13|15/09/2024||10.70|2210000000|2210000000|8.8599996566772|1|2024-08-28|15/06/2024|||||8.5100002288818|1
2024-11-24 00:00:58|04970|18522|GOZ|1.91B|1910000000|2.53|620718|12.44|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
2024-11-24 00:01:06|04971|7355|AOV|1.45B|1450000000|10.3|256611|-4.81|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
2024-11-24 00:01:19|04972|7228|HVN|5.88B|5880000000|4.72|1898147|31.11|39|2024-11-18|15/09/2024|||||4.5900001525879|1|2024-08-29|15/06/2024||11.00||1933000000|4.9299998283386|1
2024-11-24 00:01:30|04973|947866|HUB|6.07B|6070000000|74.87|276794|129.8|33|2025-02-18|15/12/2024||38.50||156000000|74.870002746582|1|2024-11-28|15/09/2024|||||74.870002746582|1
2024-11-24 00:01:37|04974|961867|IEL|3.43B|3430000000|12.33|832705|-45.32|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
2024-11-24 00:01:48|04975|7714|IGO|3.74B|3740000000|4.95|4732428|-43.1|38|2025-02-19|15/12/2024||0.1644||455380000|4.9499998092651|1|2024-10-27|15/09/2024|||143100000||5.3099999427795|1
2024-11-24 00:01:57|04976|7635|ILU|2.3B|2300000000|5.37|1845831|-23.18|38|2025-02-19|15/12/2024||46.00||849700000|5.3699998855591|1|2024-10-21|15/09/2024|||232000000||6.2399997711182|1
2024-11-24 00:02:08|04977|7569|IPL|6.03B|6030000000|3.2|6314435|29.62|20|2023-05-22|15/03/2023|0.07|24.00|2610000000|2719000000|2.6068069934845|1|2022-11-15|15/09/2022|0.32|0.28|3770000000|2911000000|3.228296995163|1
2024-11-24 00:02:16|04978|7553|INA|2.04B|2040000000|5|855769|21.65|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
2024-11-24 00:02:26|04979|993193|ING|1.16B|1160000000|3.13|2131695|-17.2|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
2024-11-24 00:02:35|04980|627|IAG|20.04B|20040000000|8.22|5090994|40.51|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2024-11-24 00:02:45|04981|7379|IVC|1.81B|1810000000|12.67|480823|4.97|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2024-11-24 00:02:52|04982|7333|IFL|2.12B|2120000000|3.17|2462736|53.14|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
2024-11-24 00:03:02|04983|942738|IPH|1.4B|1400000000|5.08|989995|-24.07|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
2024-11-24 00:03:11|04984|7558|IRE|1.72B|1720000000|9.54|526951|62.8|30|2024-11-25|15/09/2024|||||9.539999961853|1|2024-08-18|15/06/2024||14.80||308400000|10.489999771118|1
2024-11-24 00:03:26|04985|7220|JHX|23.61B|23610000000|54.98|1140697|16.34|46|2025-02-18|15/12/2024||0.3442||987560000|54.979999542236|1|2024-11-12|15/09/2024|0.36|0.3368|960800000|972890000|50|1
2024-11-24 00:03:32|04986|32565|JHG|10.97B|10970000000|39.49|119259|0.51|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2024-11-24 00:03:44|04987|7274|JBH|9.85B|9850000000|90.06|357288|94.53|40|2025-02-10|15/12/2024||237.00||5184000000|90.059997558594|1|2024-10-30|15/09/2024|||||79.849998474121|1
2024-11-24 00:03:56|04988|985811|KGN|474.59M|474590000|4.75|465401|-1.04|25|2025-02-21|15/12/2024||||346800000|4.75|1|2024-11-27|15/09/2024|||||4.75|1
2024-11-24 00:04:07|04989|626|LLC|4.55B|4550000000|6.65|1452973|3.42|31|2025-02-19|15/12/2024||0.4627||5225000000|6.6500000953674|1|2024-11-27|15/09/2024|||||6.6500000953674|1
2024-11-24 00:04:17|04990|960731|LNK|1.19B|1190000000|2.25|2919786|93.13|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
2024-11-24 00:04:36|04991|7473|LYC|6.36B|6360000000|6.8|3202372|1.49|34|2025-02-27|15/12/2024||0.0863||231300000|6.8000001907349|1|2024-10-29|15/09/2024|0.0123|0.04|120500000|193000000|7.5199999809265|1
2024-11-24 00:04:47|04992|624|MQG|84.27B|84270000000|231.57|584739|39.55|38|2025-02-11|15/12/2024|||||231.57000732422|1|2024-10-31|15/09/2024||424.28||7286000000|231.36999511719|1
2024-11-24 00:04:56|04993|32451|MFG|1.92B|1920000000|10.72|639622|46.85|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
2024-11-24 00:05:07|04994|946358|MPL|10.19B|10190000000|3.7|7779769|5.11|24|2025-02-20|15/12/2024||0.1024||4010000000|3.7000000476837|1|2024-11-27|15/09/2024|||||3.7000000476837|1
2024-11-24 00:05:15|04995|962367|MP1|1.21B|1210000000|7.57|1198934|-26.65|33|2025-02-20|15/12/2024||0.0838||114670000|7.5700001716614|1|2024-11-25|15/09/2024||||52600000|7.5700001716614|1
2024-11-24 00:05:27|04996|7590|MSB|1.72B|1720000000|1.505|4622401|301.87|41|2025-02-20|15/12/2024||-0.0265||4030000|1.5049999952316|1|2024-11-25|15/09/2024||-0.013||3860000|1.5049999952316|1
2024-11-24 00:05:37|04997|7566|MTS|3.4B|3400000000|3.1|3725169|-15.53|27|2024-12-02|15/10/2024||15.15||5508000000|3.0999999046326|1|2024-10-02|15/07/2024|||||3.6199998855591|1
2024-11-24 00:05:49|04998|7720|MIN|6.57B|6570000000|33.68|2648644|-47.04|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
2024-11-24 00:05:58|04999|7619|MGR|8.33B|8330000000|2.11|11322613|7.38|38|2025-02-06|15/12/2024||6.00||1127000000|2.1099998950958|1|2024-10-22|15/09/2024|||||2.1900000572205|1
2024-11-24 00:06:08|05000|7311|MND|1.25B|1250000000|12.7|201043|-12.71|35|2024-11-27|15/09/2024|||||12.699999809265|1|2024-08-19|15/06/2024||30.70||971090000|11.930000305176|1
2024-11-24 00:06:18|05001|18557|NAN|1.05B|1050000000|3.46|926669|-17.62|33|2024-11-18|15/09/2024|||||3.3699998855591|1|2024-08-26|15/06/2024||1.77||88890000|2.710000038147|1
2024-11-24 00:06:28|05002|7788|NAB|122.81B|122810000000|40.07|4136721|43.16|37|2025-02-13|15/12/2024|||||40.069999694824|1|2024-11-25|15/09/2024||106.78||10127000000|40.069999694824|1
2024-11-24 00:06:37|05003|102032|NSR|3.43B|3430000000|2.48|4260890|19.23|34|2025-02-19|15/12/2024||6.00||178000000|2.4800000190735|1|2024-11-27|15/09/2024|||||2.4800000190735|1
2024-11-24 00:06:48|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
2024-11-24 00:06:55|05005|1055094|NWL|7.29B|7290000000|29.83|372405|110.96|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
2024-11-24 00:07:06|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
2024-11-24 00:07:23|05007|41354|NWS|26.53B|26530000000|49.36|126368|42.66|42|2025-02-06|15/12/2024||0.4394||4030000000|49.360000610352|1|2024-11-07|15/09/2024|0.3182|0.2529|3900000000|3880000000|46.099998474121|1
2024-11-24 00:07:30|05008|40380|NXT|10.1B|10100000000|15.77|2594191|22.02|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
2024-11-24 00:07:42|05009|14292|NHF|2.72B|2720000000|5.6|1698218|-25.83|28|2025-02-24|15/12/2024||0.1893||1810000000|5.5999999046326|1|2024-11-25|15/09/2024|||||5.5999999046326|1
2024-11-24 00:07:51|05010|1089517|NIC|3.9B|3900000000|0.91|4807036|24.66|17|2025-02-26|15/12/2024||0.0149||899820000|0.91000002622604|1|2024-11-27|15/09/2024|||||0.91000002622604|1
2024-11-24 00:07:58|05011|985597|NEC|2.03B|2029999999.9999998|1.28|3994322|-32.98|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
2024-11-24 00:08:09|05012|39197|NST|20.56B|20560000000|17.9|3928363|53.78|38|2025-02-18|15/12/2024||0.5||2240000000|17.89999961853|1|2024-10-23|15/09/2024|0.00||||17.469999313354|1
2024-11-24 00:08:17|05013|13870|NWH|1.81B|1810000000|3.95|984461|54.9|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
2024-11-24 00:08:26|05014|7506|NUF|1.54B|1540000000|4.03|1142830|-12.39|6|2024-11-13|15/09/2024|||||3.7200000286102|1|2024-08-28|15/06/2024|||||4.0100002288818|1
2024-11-24 00:08:33|05015|1167776|NXL|2.02B|2020000000|6.1|2007647|287.3|16|2025-02-19|15/12/2024|||||6.0999999046326|1|2024-11-27|15/09/2024|||||6.0999999046326|1
2024-11-24 00:08:41|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
2024-11-24 00:08:50|05017|18532|OBL|282.58M|282580000|1|609573|-33.99|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
2024-11-24 00:09:00|05018|7420|||||||27|2024-11-13|15/09/2024||59.00||4134000000|17.39999961853|1|2024-08-07|15/06/2024|||||17.35000038147|1
2024-11-24 00:09:11|05019|7710|ORG|18.9B|18900000000|11|3434018|32.05|38|2025-02-12|15/12/2024||||655000000|11|1|2024-11-27|15/09/2024||||645000000|11|1
2024-11-24 00:09:24|05020|985599|ORA|3.38B|3380000000|2.52|4507306|1.2|23|2025-02-12|15/12/2024||10.00||2241000000|2.5199999809265|1|2024-11-27|15/09/2024|||||2.5199999809265|1
2024-11-24 00:09:35|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
2024-11-24 00:09:46|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
2024-11-24 00:09:57|05023|7674|PRN|1.15B|1150000000|1.25|2467676|20.19|35|2024-11-29|15/09/2024|||||1.25|1|2024-08-19|15/06/2024||0.09||1804000000|1.0199999809265|1
2024-11-24 00:10:11|05024|7625|PPT|2.36B|2360000000|21.39|399842|-3.08|37|2025-02-19|15/12/2024||94.10||656220000|21.389999389648|1|2024-10-17|15/09/2024|||||19.760000228882|1
2024-11-24 00:10:25|05025|13576|PRU|3.69B|3690000000|2.68|4917977|52.27|38|2024-05-10|15/03/2024|||||2.2999999523163|1|2024-02-22|15/12/2023|||||1.6799999475479|1
2024-11-24 00:10:33|05026|948096|PLS|7.86B|7860000000|2.61|25447171|-27.9|22|2025-02-20|15/12/2024||11.00||762700000|2.6099998950958|1|2024-10-29|15/09/2024||56.00|210000000|490000|2.829999923706|1
2024-11-24 00:10:42|05027|10545|PTM|594.08M|594080000|1.06|2210141|-8.62|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
2024-11-24 00:10:51|05028|1137433|PBH|331.34M|331340000|1|1904463|146.59|23|2025-02-27|15/12/2024||-43.00||507720000|1|1|2024-11-01|15/09/2024|||65300000||0.79000002145767|1
2024-11-24 00:11:00|05029|32481|PNV|1.37B|1370000000|1.98|1286957|48.31|26|2025-02-20|15/12/2024||0.50||48650000|1.9800000190735|1|2024-11-27|15/09/2024||||14200000|1.9800000190735|1
2024-11-24 00:11:10|05030|7738|PMV|5.42B|5420000000|33.97|287027|42.07|37|2025-01-01|15/10/2024|||||33.970001220703|1|2024-09-23|15/07/2024||60.00||736850000|34.290000915527|1
2024-11-24 00:11:23|05031|8583|HLS|980.28M|980280000|1.35|2642915|4.65|31|2024-11-25|15/09/2024|||||1.3500000238419|1|2024-08-20|15/06/2024||3.65||904630000|1.4700000286102|1
2024-11-24 00:11:31|05032|948097|||||||31|2025-02-18|15/12/2024||0.4636||93280000|221.75|1|2024-11-27|15/09/2024|||||221.75|1
2024-11-24 00:11:40|05033|985603|QAN|13.33B|13330000000|8.94|7059665|69.96|35|2025-02-20|15/12/2024||50.00||10613000000|8.9399995803833|1|2024-11-25|15/09/2024|||||8.9399995803833|1
2024-11-24 00:11:50|05034|8592|QBE|29.78B|29780000000|19.78|3732101|29.88|31|2025-02-14|15/12/2024||0.56||9910000000|19.780000686646|1|2024-11-27|15/09/2024|||||19.780000686646|1
2024-11-24 00:11:59|05035|14304|QUB|6.98B|6980000000|3.95|2594328|34.81|27|2025-02-19|15/12/2024||7.45||1647000000|3.9500000476837|1|2024-11-27|15/09/2024|||||3.9500000476837|1
2024-11-24 00:12:09|05036|14307|RMS|2.43B|2430000000|2.1|4156489|36.81|30|2024-10-28|15/09/2024|||211000000|153000000|2.420000076294|1|2024-08-25|15/06/2024|||278000000|278000000|2.0899999141693|1
2024-11-24 00:12:18|05037|8604|RHC|8.95B|8950000000|39.05|633711|-21.16|29|2024-11-25|15/09/2024|||||39.049999237061|1|2024-08-29|15/06/2024||79.42||8566000000|43.889999389648|1
2024-11-24 00:12:29|05038|8599|REA|32.64B|32640000000|247.24|171026|57.14|40|2025-02-07|15/12/2024||181.00||704000000|247.24000549316|1|2024-11-07|15/09/2024|||413000000|409200000|235.44000244141|1
2024-11-24 00:12:41|05039|8601|REH|15.75B|15750000000|24.38|429644|28.25|28|2024-10-23|15/09/2024|||2360000000||26.39999961853|1|2024-08-18|15/06/2024||27.50||4503000000|27.10000038147|1
2024-11-24 00:12:54|05040|32462|RRL|2.01B|2009999999.9999998|2.66|4839583|49.86|39|2025-02-19|15/12/2024||-4.00||551830000|2.6600000858307|1|2024-11-25|15/09/2024|||||2.6600000858307|1
2024-11-24 00:13:03|05041|977693|RWC|4.16B|4160000000|5.35|2051652|42.29|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2024-11-24 00:13:14|05042|8610|RMD|55.02B|55020000000|37.28|1336874|59.52|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2024-11-24 00:13:23|05043|8616|RSG|862.27M|862270000|0.405|19898488|10.96|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
2024-11-24 00:13:38|05044|8607|RIO|162.76B|162760000000|117.18|1390155|-7.37|29|2024-10-15|15/09/2024|||||121|1|2024-07-30|15/06/2024||3.92||27774000000|115.87000274658|1
2024-11-24 00:13:51|05045|8656|STO|22.42B|22420000000|6.92|8107127|-1.14|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
2024-11-24 00:13:59|05046|102935|SCG|18.39B|18390000000|3.54|11037565|38.82|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
2024-11-24 00:14:11|05047|8624|SEK|9.53B|9530000000|26.79|976557|16.38|37|2024-11-27|15/09/2024|||||26.790000915527|1|2024-08-12|15/06/2024||34.00||643000000|21.809999465942|1
2024-11-24 00:14:25|05048|8626|SVW|19.54B|19540000000|48.13|504605|49.13|35|2024-11-18|15/09/2024|||||45.779998779297|1|2024-08-13|15/06/2024||108.50||5242000000|37.130001068115|1
2024-11-24 00:14:33|05049|40384|RGN|2.5B|2500000000|2.15|2595685|6.97|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
2024-11-24 00:14:40|05050|32454|SLR|1.49B|1490000000|1.565|4567824|51.94|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
2024-11-24 00:14:50|05051|8629|SGM|2.44B|2440000000|12.64|337994|-7.74|36|2024-11-18|15/09/2024|||||12.569999694824|1|2024-08-19|15/06/2024||46.33||5135000000|11.109999656677|1
2024-11-24 00:15:02|05052|14315|SKC|980.47M|980470000|1.3|323245|-18.75|39|2025-02-12|15/12/2024|||||1.2999999523163|1|2024-11-27|15/09/2024|||||1.2999999523163|1
2024-11-24 00:15:13|05053|8635|SHL|13.43B|13430000000|27.97|914423|-2.85|32|2025-02-19|15/12/2024||51.28||4127000000|27.969999313354|1|2024-11-25|15/09/2024|||||27.969999313354|1
2024-11-24 00:15:22|05054|953541|S32|17.25B|17250000000|3.83|16256275|21.97|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
2024-11-24 00:15:30|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
2024-11-24 00:15:39|05056|8670|SPK|5.1B|5100000000|2.77|2483803|-40.94|36|2024-11-18|15/09/2024|||||2.7400000095367|1|2024-08-22|15/06/2024|||||3.9400000572205|1
2024-11-24 00:15:47|05057|8620|SBM|312.44M|312440000|0.345|6520173|86.49|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
2024-11-24 00:15:59|05058|32444|SGR_OLD|587.64M|587640000|0.45|10552523|-10|37|2024-11-27|15/09/2024|||||0.20499999821186|1|2024-08-30|15/06/2024||0.90||878000000|0.44999998807907|1
2024-11-24 00:16:07|05059|102031|SDF|6.41B|6410000000|5.81|3424081|7|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
2024-11-24 00:16:17|05060|8631|SGP|12.36B|12360000000|5.19|5885347|30.4|30|2025-02-19|15/12/2024||10.00||1295000000|5.1900000572205|1|2024-10-20|15/09/2024|||||5.3299999237061|1
2024-11-24 00:16:27|05061|8659|SUN|25.01B|25010000000|19.59|2216812|42.58|33|2025-02-12|15/12/2024||52.28||6461000000|19.590000152588|1|2024-11-27|15/09/2024|||||19.590000152588|1
2024-11-24 00:16:36|05062|8658|SUL|3.27B|3270000000|14.5|601182|11.43|21|2023-02-16|15/12/2022|0.63|50.00|1960000000|1626000000|11.414324760437|1|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000|10.363556861877|1
2024-11-24 00:16:45|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
2024-11-24 00:16:57|05064|8664|TAH|1.22B|1220000000|0.535|9033005|-28.19|38|2025-02-12|15/12/2024||3.00||1316000000|0.53500002622604|1|2024-11-18|15/09/2024|||||0.5|1
2024-11-24 00:17:06|05065|8679|TNE|9.94B|9940000000|30.49|640076|93.71|24|2024-11-18|15/09/2024||0.2199||253020000|26.920000076294|1|2024-07-16|15/06/2024||37.00||485000000|18.979999542236|1
2024-11-24 00:17:20|05066|8677|TLS|44.56B|44560000000|3.86|20687413|1.58|37|2025-02-13|15/12/2024||9.20||11664000000|3.8599998950958|1|2024-11-18|15/09/2024|||||3.8900001049042|1
2024-11-24 00:17:33|05067|13578|TPG|8.16B|8160000000|4.4|1045273|-5.78|32|2025-02-20|15/12/2024|||||4.4000000953674|1|2024-11-27|15/09/2024|||||4.4000000953674|1
2024-11-24 00:17:44|05068|8668|TCL|39.45B|39450000000|12.71|4251542|-1.09|37|2025-02-12|15/12/2024||6.00||1830000000|12.710000038147|1|2024-11-27|15/09/2024|||||12.710000038147|1
2024-11-24 00:17:55|05069|32563|TWE|9.15B|9150000000|11.28|2892303|6.62|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
2024-11-24 00:18:04|05070|1080079|URW|17.32B|17320000000|6.03|163132|35.12|25|2025-02-06|15/12/2024|||||6.0300002098083|1|2024-10-24|15/09/2024|||||6.1900000572205|1
2024-11-24 00:18:13|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
2024-11-24 00:18:22|05072|7791|VCX|9.74B|9740000000|2.14|10438484|17.91|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
2024-11-24 00:18:27|05073|963730|VUK|5.49B|5490000000|4.22|2005382|42.57|0||
2024-11-24 00:18:37|05074|1088709|VEA|4.16B|4160000000|2.62|5779490|-14.1|26|2024-10-21|15/09/2024|||||2.8699998855591|1|2024-08-25|15/06/2024||19.00|4210000000|4210000000|3.0499999523163|1
2024-11-24 00:18:44|05075|8646|SOL|12.59B|12590000000|34.25|339789|4.42|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
2024-11-24 00:19:14|05076|986103|WPR|1.67B|1670000000|2.49|1308686|5.96|12|2023-02-27|15/12/2022|-0.12|8.00|82000000|74790000|2.7300000190735|1|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000|2.5499999523163|1
2024-11-24 00:19:26|05077|39194|WEB|1.69B|1690000000|4.3|3400687|-28.49|30|2024-11-27|15/09/2024|||||4.3000001907349|1|2024-08-28|15/06/2024|||||7.2740249633789|1
2024-11-24 00:19:56|05078|8712|WES|80.48B|80480000000|70.92|1302105|35.09|40|2025-02-13|15/12/2024||118.00||22855000000|70.919998168945|1|2024-11-25|15/09/2024||||7267000000|70.919998168945|1
2024-11-24 00:20:05|05079|994040|WGX|2.7B|2700000000|2.86|6795673|43|29|2025-02-20|15/12/2024|||||2.8599998950958|1|2024-11-14|15/09/2024|0.0281||269830000|269000000|2.789999961853|1
2024-11-24 00:20:14|05080|8706|WBC|116.19B|116190000000|33.83|5336777|59.61|38|2025-02-17|15/12/2024|||||33.830001831055|1|2024-11-03|15/09/2024||88.88||10695000000|32.099998474121|1
2024-11-24 00:20:24|05081|10547|WHC|5.78B|5780000000|6.91|7431023|-1.85|39|2025-02-14|15/12/2024||0.5058||1710000000|6.9099998474121|1|2024-10-24|15/09/2024|||||6.5799999237061|1
2024-11-24 00:20:32|05082|976093|||||||25|2025-02-19|15/12/2024||0.5429||609950000|121.73999786377|1|2024-11-27|15/09/2024|||||121.73999786377|1
2024-11-24 00:20:42|05083|8721|WDS|47.56B|47560000000|25.05|5173326|-20.48|33|2025-02-12|15/12/2024||0.67||6619000000|25.049999237061|1|2024-10-15|15/09/2024|||3680000000|3450000000|25.340000152588|1
2024-11-24 00:20:51|05084|8720|WOW|36.46B|36460000000|29.89|2362553|-11.8|42|2025-02-26|15/12/2024||77.00||18210000000|29.889999389648|1|2024-10-29|15/09/2024|||18000000000|17540000000|32.740001678467|1
2024-11-24 00:21:02|05085|8718|WOR|7.5B|7500000000|14.17|1569344|-17.38|18|2025-02-19|15/12/2024||35.40||6657000000|14.170000076294|1|2024-11-27|15/09/2024|||||14.170000076294|1
2024-11-24 00:22:13|05086|102040|XRO|26.41B|26410000000|172.92|418018|73.7|18|2024-11-13|15/09/2024||49.77||804700000|161.13999938965|1|2024-08-28|15/06/2024|||||140.36999511719|1
2024-11-24 00:23:34|05087|948170|ZIP|4.19B|4190000000.0000005|3.21|15119975|756|30|2025-02-25|15/12/2024||-0.0369||410070000|3.210000038147|1|2024-10-28|15/09/2024|||239900000||2.6900000572205|1
2024-11-24 00:23:50|05088|320|ABBN|92.34B|92340000000|50.16|2295622|48.01|46|2025-01-30|15/12/2024||0.5658||8510000000|50.159999847412|1|2024-10-17|15/09/2024|0.51|0.5672|8150000000|8360000000|49.150001525879|1
2024-11-24 00:24:04|05089|949649|ADXN|5.56M|5560000|0.057|681704|35.71|29|2025-03-06|15/12/2024||-0.01||200000|0.0566000007093|1|2024-11-22|15/09/2024|-0.02|-0.01|59000|200000|0.05640000104904|1
2024-11-24 00:25:21|05090|317|ADEN|3.85B|3850000000|22.98|874283|-44.92|30|2025-02-26|15/12/2024||0.6595||5950000000|22.979999542236|1|2024-11-05|15/09/2024|0.68|0.6548|5700000000|5900000000|27|1
2024-11-24 00:25:33|05091|949648|ADVN|52.2M|52200000|73|98|-35.4|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2024-11-24 00:25:43|05092|949650|AEVS|1.16B|1160000000|13.8|1343|-20.92|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
2024-11-24 00:25:52|05093|949651|AIRE|3.69M|3690000|0.06|44104|-89.38|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
2024-11-24 00:26:03|05094|1128773|ALCC|37.93B|37930000000|76.68|629026|18.37|25|2025-03-03|15/12/2024||0.7195||2470000000|76.680000305176|1|2024-11-12|15/09/2024|0.81|0.7451|2430000000|2460000000|81.779998779297|1
2024-11-24 00:26:16|05095|48533|ALLN|2.63B|2630000000|159.4|23804|9.48|19|2023-03-01|15/12/2022|4.36||251500000|109600000|154.19999694824|1|2022-08-24|15/06/2022|5.01|4.24|259200000||157.80000305176|1
2024-11-24 00:26:27|05096|949654|ALPN|64.45M|64450000|7.4|4880|4.96|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
2024-11-24 00:26:42|05097|949655|ALSN|2.79B|2790000000|228|6529|-7.32|29|2024-11-18|15/09/2024|||||239|1|2024-07-24|15/06/2024|||||240|1
2024-11-24 00:26:58|05098|48525|AMS|563.47M|563470000|5.71|1831483|300.7|45|2025-02-11|15/12/2024||0.24||918200000|5.7059998512268|1|2024-11-07|15/09/2024|0.3251|0.3145|881000000|881000000|7.9619998931885|1
2024-11-24 00:27:13|05099|949657|APGN|569.07M|569070000|190|730|9.51|15|2023-03-15|15/12/2022|4.42||170800000|165000000|169|1|2022-07-29|15/06/2022|3.39||141700000||181.5|1
2024-11-24 00:27:25|05100|48552|ARBNO|784.75M|784750000|11.3|47953|35.82|19|2023-02-28|15/12/2022|0.13||571200000|571500000|12.640000343323|1|2022-08-23|15/06/2022|0.17||630900000|636250000|12.619999885559|1
2024-11-24 00:27:34|05101|955643|ARONL|1.39M|1390000|0.078|29321|-54.12|6|2018-07-16|15/12/2017|-0.22||2790000||5.3000001907349|1|2018-01-22|15/09/2017|0.09||7070000||6.8000001907349|1
2024-11-24 00:27:48|05102|49837|ARYN|1.47B|1470000000|1.486|2002672|-14.74|35|2025-03-03|15/12/2024||||587000000|1.4859999418259|1|2024-10-21|15/09/2024|||552000000|552200000|1.6849999427795|1
2024-11-24 00:28:02|05103|48538|ASCN|151.93M|151930000|4.23|61768|-56.92|36|2024-11-27|15/09/2024|||||4.2300000190735|1|2024-08-06|15/06/2024|||||6.0300002098083|1
2024-11-24 00:28:14|05104|1072993|ASWN|19.52M|19520000|1.35|2772|-26.63|12|2023-03-16|15/12/2022|0.04||10830000||2.0499999523163|1|2022-08-25|15/06/2022|0.08||7370000||2.5999999046326|1
2024-11-24 00:28:28|05105|949660|AUTON|596.87M|596870000|103|5847|-9.17|15|2023-03-01|15/12/2022|3.33||915800000|954000000|128.58277893066|1|2022-07-27|15/06/2022|-3.81||888700000|915000000|90.686683654785|1
2024-11-24 00:28:39|05106|949661|BANB|5.06B|5060000000|67.5|61212|-4.05|33|2024-11-27|15/09/2024|||||67.5|1|2024-07-25|15/06/2024|||||86.650001525879|1
2024-11-24 00:28:50|05107|322|||||||29|2024-11-20|15/09/2024|||||166.60000610352|1|2024-09-12|15/06/2024|||||161.69999694824|1
2024-11-24 00:29:00|05108|949723|LINN|475.19M|475190000|585|19|0|14|2022-08-23|15/06/2022|19.57||47350000||580|1|2022-02-25|15/12/2021|16.02||51380000||600|1
2024-11-24 00:29:20|05109|48544|BCVN|7.56B|7560000000|88.05|48642|-14.51|42|2025-02-13|15/12/2024|||||88.050003051758|1|2024-11-18|15/09/2024|||||87.599998474121|1
2024-11-24 00:29:29|05110|949664|BCGE|1.82B|1820000000|255|733|13.84|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2024-11-24 00:29:39|05111|949666|BCJ|161.65M|161650000|54|61|5.88|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2024-11-24 00:29:48|05112|955653|WKB|1.74B|1740000000|111|1010|2.3|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2024-11-24 00:30:00|05113|49829|BARN|7.38B|7380000000|1346|10686|-8.56|38|2025-01-22|15/11/2024||||2960000000|1346|1|2024-11-06|15/08/2024||48.94|3070000000|2680000000|1542|1
2024-11-24 00:30:08|05114|949670|BLKB|1.83B|1830000000|848|187|-2.75|1|2023-03-15|15/12/2022|||||906|1|
2024-11-24 00:30:19|05115|949676|BSLN|500.6M|500600000|41.3|30237|15.36|34|2025-02-18|15/12/2024||1.71||120050000|41.299999237061|1|2024-11-27|15/09/2024|||||41.299999237061|1
2024-11-24 00:30:29|05116|949675|BSKP|2.77B|2770000000|66.4|2557|4.08|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2024-11-24 00:30:47|05117|48555|BIONn|1.99B|1990000000|36.25|75133|-7.53|42|2025-02-21|15/12/2024|||||36.25|1|2024-10-25|15/09/2024|-2.87||||37.349998474121|1
2024-11-24 00:30:59|05118|48527|BEAN|7.14B|7140000000|580.5|17841|38.28|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
2024-11-24 00:31:13|05119|945097|BELL|1.67B|1670000000|265.5|2897|-1.12|19|2023-02-10|15/12/2022|13.96||2200000000||249.5|1|2022-08-11|15/06/2022|6.4||2110000000|2120000000|257.5|1
2024-11-24 00:31:27|05120|955638|TIBN|128.35M|128350000|38.2|950|-6.6|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
2024-11-24 00:31:34|05121|949667|BEKN|2.15B|2150000000|233|1724|-0.85|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2024-11-24 00:31:42|05122|949668|BKWB|7.89B|7890000000|149.4|41278|-3.3|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2024-11-24 00:31:50|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
2024-11-24 00:31:58|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
2024-11-24 00:32:08|05125|48541|BOS|1.54B|1540000000|200.5|9536|0.96|36|2024-10-14|15/09/2024|||240300000|240350000|227.5|1|2024-07-18|15/06/2024|||||222.5|1
2024-11-24 00:32:19|05126|48529|BUCN|3.44B|3440000000|335.5|12548|-3.03|40|2025-02-28|15/12/2024||19.64||751400000|335.5|1|2024-10-24|15/09/2024|||696000000|705350000|363.5|1
2024-11-24 00:32:34|05127|949665|BCHN|2.25B|2250000000|665|4025|34.34|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
2024-11-24 00:32:44|05128|949674|BRKN|951.09M|951090000|89.6|7122|1.24|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2024-11-24 00:32:56|05129|949677|BVZN|172.62M|172620000|875|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
2024-11-24 00:33:05|05130|949686|BYS|644.15M|644150000|311.5|1020|-38.19|33|2024-10-16|15/09/2024|||157750000||324.5|1|2024-07-19|15/06/2024|||||381|1
2024-11-24 00:33:26|05131|949678|CALN|181.06M|181060000|24|3462|-12.89|15|2023-03-03|15/12/2022|1.02|0.77|151700000|160500000|45.450000762939|1|2022-09-22|15/06/2022|1.57|1.46|172200000|159000000|42.299999237061|1
2024-11-24 00:33:40|05132|949700|GAV|144.98M|144980000|204|264|-34.62|32|2024-11-28|15/09/2024|||||204|1|2024-08-28|15/06/2024|||||242|1
2024-11-24 00:33:48|05133|955629|SKIN|383.78M|383780000|35.7|1258|0|11|2022-06-01|15/03/2022|||||35.700000762939|1|2022-02-24|15/12/2021|||||32.200000762939|1
2024-11-24 00:33:58|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
2024-11-24 00:34:07|05135|949688|CPE|37.19M|37190000|3.68|2503|-22.69|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
2024-11-24 00:34:15|05136|949685|CMBN|2.35B|2350000000|80|50389|23.17|16|2023-02-23|15/12/2022|2.68|2.38|276000000||79.150001525879|1|2022-07-21|15/06/2022|3.08||262200000||70.300003051758|1
2024-11-24 00:34:25|05137|949682|CIE|422.5K|422500|0.635|2851|-62.87|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2024-11-24 00:34:35|05138|949681|CICN|183.47M|183470000|57|4845|29.55|22|2024-10-15|15/09/2024|||120400000||53|1|2024-07-24|15/06/2024|||130500000|215100000|52.200000762939|1
2024-11-24 00:34:45|05139|326|CLN|3.59B|3590000000|10.92|845597|-16.26|46|2025-02-28|15/12/2024||0.4129||1130000000|10.920000076294|1|2024-10-29|15/09/2024|0.00||991000000|991000000|12.760000228882|1
2024-11-24 00:34:59|05140|949683|CLTN|302.35M|302350000|50.6|4980|-23.56|32|2024-11-18|15/09/2024|||||50|1|2024-08-08|15/06/2024|||||46.200000762939|1
2024-11-24 00:35:08|05141|949687|COTNE|2.15B|2150000000|277|22957|18.78|32|2024-10-18|15/09/2024|||113000000|113000000|281|1|2024-07-31|15/06/2024|||||336.5|1
2024-11-24 00:35:24|05142|949680|CFT|1.24B|1240000000|160|1645|39.13|33|2024-11-07|15/09/2024|||||158.5|1|2024-08-30|15/06/2024|||||150.5|1
2024-11-24 00:35:34|05143|48554|COPN|1.01B|1010000000|62.8|14775|63.75|19|2023-03-21|15/12/2022||0.89||58000000|54.700000762939|1|2022-07-29|15/06/2022||-0.06||39000000|50.900001525879|1
2024-11-24 00:35:43|05144|949690|CPHN|401.68M|401680000|67|1948|7.29|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
2024-11-24 00:35:51|05145|949684|CLXN|83.58M|83580000|59.5|59|0|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2024-11-24 00:36:01|05146|316|CSGN|3.23B|3230000000|0.82|18606503|0|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2024-11-24 00:36:09|05147|48549|DAE|2.3B|2300000000|135.4|9455|-29.04|19|2023-02-09|15/12/2022|2.79||609000000||199.80000305176|1|2022-08-24|15/06/2022|3.38||541600000|563900000|218|1
2024-11-24 00:36:15|05148|949691|DCN|120.57M|120570000|750|1|0|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2024-11-24 00:36:23|05149|49838|DKSH|4.27B|4269999999.9999995|65.7|60780|17.32|19|2023-02-07|15/12/2022|1.51|1.77|5720000000|5908000000|79|1|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000|81.449996948242|1
2024-11-24 00:36:34|05150|48539|DOKA|2.81B|2810000000|671|7352|45.24|33|2024-11-27|15/09/2024|||||671|1|2024-09-03|15/06/2024|||||535|1
2024-11-24 00:36:42|05151|949692|DESN|3.28B|3280000000|237.5|2607|8.94|14|2022-11-29|15/09/2022|2.82||133800000||267.5|1|2022-05-31|15/03/2022|2.56||150100000||272.5|1
2024-11-24 00:36:55|05152|949693|AVOLz|5.1B|5100000000|33.94|208381|10.41|35|2025-03-11|15/12/2024||2.81||3250000000|33.939998626709|1|2024-11-01|15/09/2024|||3910000000|3820000000|34.159999847412|1
2024-11-24 00:37:04|05153|949697|ESUN|43.71M|43710000|42.2|628|-60.56|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2024-11-24 00:37:15|05154|1136130|EIC|4.74M|4740000|3.1|40|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
2024-11-24 00:37:24|05155|949695|EFGN|3.56B|3560000000|11.76|123688|10.32|15|2023-02-21|15/12/2022|0.29||990800000||8.6300001144409|1|2022-07-21|15/06/2022|0.28||812100000||7.2300000190735|1
2024-11-24 00:37:34|05156|949696|ELMN|239.92M|239920000|1050|18|2.94|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2024-11-24 00:37:42|05157|48543|EMMN|4.26B|4260000000|797|2365|-10.35|19|2023-03-01|15/12/2022|19.51||2210000000|2213000000|886|1|2022-08-18|15/06/2022|14.61||2020000000|1957000000|921|1
2024-11-24 00:37:54|05158|48545|EMSN|14.96B|14960000000|639.5|9370|3.81|45|2025-02-07|15/12/2024||||513000000|639.5|1|2024-11-25|15/09/2024||||502500000|639.5|1
2024-11-24 00:38:03|05159|949694|NEAG|1.15B|1150000000|34.8|948|-13|0||
2024-11-24 00:38:10|05160|993559|RUSE|14.16M|14160000|5.5|1934|-8.33|15|2023-04-04|15/12/2022|-5.12||-10730000||6|1|2022-08-25|15/06/2022|5.19||18580000||6|1
2024-11-24 00:38:21|05161|48546|EVE|6.35M|6350000|0.88|5644|17.33|17|2023-03-09|15/12/2022|-0.01||7400000||22.924999237061|1|2022-08-25|15/06/2022|-0.03||8130000||26.25|1
2024-11-24 00:38:30|05162|949699|FTON|224.54M|224540000|15.25|6969|-23.37|33|2024-11-25|15/09/2024|||||15.25|1|2024-08-21|15/06/2024|||||16.60000038147|1
2024-11-24 00:38:41|05163|48534|FHZN|6.35B|6350000000|206.8|48971|12.45|36|2024-11-27|15/09/2024|||||206.80000305176|1|2024-08-27|15/06/2024||||1139000000|204.19999694824|1
2024-11-24 00:38:54|05164|949698|FORN|1.09B|1090000000|775|2318|-22.81|33|2024-11-18|15/09/2024|||||810|1|2024-07-26|15/06/2024|||||1050|1
2024-11-24 00:39:05|05165|1008651|GALE|3.84B|3840000000|77.15|63090|8.59|14|2023-03-06|15/12/2022|1.65||2050000000||73.5|1|2022-08-02|15/06/2022|1.67||1960000000||75.25|1
2024-11-24 00:39:18|05166|49959|GAMH|17.09M|17090000|0.107|205396|-74.94|40|2025-02-20|15/12/2024|||||0.10700000077486|1|2024-11-27|15/09/2024|||||0.10700000077486|1
2024-11-24 00:39:29|05167|39129|GEBN|17.39B|17390000000|526.8|66483|9.48|46|2025-03-18|15/12/2024||3.19||694260000|526.79998779297|1|2024-10-31|15/09/2024|4.55|4.63|762000000|733600000|516.59997558594|1
2024-11-24 00:39:38|05168|49954|GF|5.36B|5360000000|65.45|195833|16.56|35|2024-11-27|15/09/2024|||||65.449996948242|1|2024-07-18|15/06/2024|||||62.099998474121|1
2024-11-24 00:39:47|05169|986242|GIVN|36.29B|36290000000|3933|15947|21.95|36|2025-01-24|15/12/2024||51.68||1720000000|3933|1|2024-10-10|15/09/2024|||1910000000|1860000000|4418|1
2024-11-24 00:39:58|05170|958264|GLKBN|283.5M|283500000|21|6645|-8.7|33|2025-02-06|15/12/2024|||||21|1|2024-11-25|15/09/2024|||||21|1
2024-11-24 00:40:09|05171|949704|GRKP|4.37B|4370000000|1755|104|6.04|33|2025-02-07|15/12/2024|||||1755|1|2024-11-27|15/09/2024|||||1755|1
2024-11-24 00:40:17|05172|949703|GMI|79.86M|79860000|242|230|-8.33|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2024-11-24 00:40:25|05173|949705|GURN|51.25M|51250000|10.96|12804|-85.13|35|2024-10-30|15/09/2024|||101800000|111950000|22.799999237061|1|2024-08-18|15/06/2024|||||41|1
2024-11-24 00:40:35|05174|949707|HBMN|1.2B|1200000000|175.6|4914|6.04|32|2025-01-20|15/12/2024|||||175.60000610352|1|2024-10-21|15/09/2024|||||186|1
2024-11-24 00:40:46|05175|49831|HELN|8.12B|8119999999.999999|153.7|57741|29.38|19|2023-03-06|15/12/2022|6.73||5280000000||121.09999847412|1|2022-09-08|15/06/2022|3.9||5150000000||106.5|1
2024-11-24 00:40:54|05176|949708|HIAG|832.38M|832380000|82.4|6652|5.37|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2024-11-24 00:41:04|05177|949709|HLEE|93.28M|93280000|7.2|471|-30.1|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
2024-11-24 00:41:16|05178|949710|HOCN|1.05M|1050000|0.49|73168|-97.2|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
2024-11-24 00:41:28|05179|321|HOLN|4.15B|4150000000.0000005|90.8|964637|44.26|46|2025-02-28|15/12/2024||||6540000000|90.800003051758|1|2024-10-25|15/09/2024|||7120000000|7190000000|82.580001831055|1
2024-11-24 00:41:36|05180|949712|HUBN|1.34B|1340000000|76.9|19878|19.04|34|2024-10-22|15/09/2024|||||85|1|2024-08-20|15/06/2024|||||74.199996948242|1
2024-11-24 00:41:43|05181|949706|HBLN|288.71M|288710000|4020|14|3.61|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2024-11-24 00:41:55|05182|1017260|IDIA|145.77M|145770000|0.77|814511|-54.03|32|2025-02-27|15/12/2024||-0.37||25000000|0.77399998903275|1|2024-10-29|15/09/2024|-0.48|-0.61|26000000|18000000|1.1749999523163|1
2024-11-24 00:42:05|05183|48547|IMPN|545.49M|545490000|29.65|24753|2.95|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
2024-11-24 00:42:15|05184|48536|IFCN|2.49B|2490000000|1020|2962|-6.25|41|2025-03-13|15/12/2024||22||173800000|1020|1|2024-10-24|15/09/2024|7.64|7.64|172250000|172170000|1106|1
2024-11-24 00:42:24|05185|949715|INRN|1.73B|1730000000|2105|1252|-12.11|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
2024-11-24 00:42:36|05186|949716|ISN|1.14B|1140000000|123.6|4016|1.15|35|2024-11-18|15/09/2024|||||119.40000152588|1|2024-08-27|15/06/2024|||||122.59999847412|1
2024-11-24 00:42:44|05187|985791|IREN|1.39B|1390000000|109|1045|16.7|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2024-11-24 00:42:53|05188|955645|VBSN|359.63M|359630000|151|558|41.12|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
2024-11-24 00:43:06|05189|319|BAER|11.53B|11530000000|56.3|437475|19.25|27|2025-01-30|15/12/2024||2.33|||56.299999237061|1|2024-11-21|15/09/2024|||||53.080001831055|1
2024-11-24 00:43:25|05190|949717|JFN|936.42M|936420000|167.6|5378|4.49|32|2024-11-27|15/09/2024|||||167.60000610352|1|2024-08-30|15/06/2024|||||200.5|1
2024-11-24 00:43:36|05191|48551|KARN|2.05B|2049999999.9999998|265|7520|39.03|25|2024-11-27|15/09/2024|||||265|1|2024-07-30|15/06/2024|||||237|1
2024-11-24 00:43:44|05192|1081717|KLIN|109.62M|109620000|12.4|3635|-27.91|0||
2024-11-24 00:43:55|05193|48535|KOMN|550.65M|550650000|107.6|14089|-44.02|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
2024-11-24 00:44:02|05194|949718|KUD|78.51M|78510000|1.4|25704|7.28|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
2024-11-24 00:44:13|05195|49835|KNIN|24.79B|24790000000|209.5|199703|-16.1|44|2025-03-04|15/12/2024||2.73||5810000000|209.5|1|2024-10-23|15/09/2024|2.73|2.69|6490000000|5860000000|220.39999389648|1
2024-11-24 00:44:25|05196|14155|KURN|913.02M|913020000|24.3|319793|549.73|36|2024-10-10|15/09/2024|||19300000||19.200000762939|1|2024-08-08|15/06/2024|||||11.920000076294|1
2024-11-24 00:44:31|05197|1084287|LLQ|267.75M|267750000|35|1225|-1.69|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-11-24 00:44:40|05198|1027140|LANDI|1.88B|1880000000|64.9|48898|-10.48|23|2025-01-28|15/12/2024|||||64.900001525879|1|2024-10-30|15/09/2024|||||75.400001525879|1
2024-11-24 00:44:48|05199|100240|LMN|182.05M|182050000|17.04|3803|-31.84|22|2025-02-26|15/12/2024||||69200000|17.040000915527|1|2024-11-13|15/09/2024|||86700000|86700000|17.819999694824|1
2024-11-24 00:44:56|05200|949719|LECN|116.07M|116070000|0.15|461058|-62.5|14|2022-09-26|15/06/2022|-0.14||6460000||0.60000002384186|1|2022-04-25|15/12/2021|-0.15||4730000||0.49599999189377|1
2024-11-24 00:45:06|05201|949720|LEHN|882.68M|882680000|775|1094|-58.69|34|2025-02-07|15/12/2024||10.61||86100000|775|1|2024-11-11|15/09/2024|3.33|5.8|75600000|81430000|1126|1
2024-11-24 00:45:24|05202|949721|LEON|439.60M|439600000|24.3|24986|-38.94|34|2025-02-06|15/12/2024||||11900000000|24.299999237061|1|2024-11-27|15/09/2024|||||24.299999237061|1
2024-11-24 00:45:33|05203|955599|LLBN|2.12B|2120000000|69.3|5485|9.31|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
2024-11-24 00:45:41|05204|49830|LISN|23.03B|23030000000|99000|87|-8.33|34|2024-11-27|15/09/2024|||||99000|1|2024-07-23|15/06/2024||||2141000000|107600|1
2024-11-24 00:45:50|05205|943209|LISP|23.03B|23030000000|10020|2093|-8.07|32|2024-11-27|15/09/2024|||||10020|1|2024-07-23|15/06/2024||||2141000000|10960|1
2024-11-24 00:45:59|05206|324|LOGN|10.49B|10490000000|71.02|572259|-5.23|45|2025-01-27|15/12/2024||1.36||1240000000|71.019996643066|1|2024-10-22|15/09/2024|1.2|1.02|1120000000|1110000000|76.779998779297|1
2024-11-24 00:46:13|05207|338|LONN|37.66B|37660000000|521.4|137827|48.25|35|2025-01-25|15/12/2024||10.4||3385000000|521.40002441406|1|2024-11-25|15/09/2024|||||521.40002441406|1
2024-11-24 00:46:24|05208|955601|LUKN|3.13B|3130000000|63.5|15071|-10.18|38|2025-01-30|15/12/2024|||||63.5|1|2024-11-25|15/09/2024|||||63.5|1
2024-11-24 00:46:33|05209|955602|MCHN|122.26M|122260000|3.96|6899|-7.91|15|2023-03-29|15/12/2022|0.17||208500000||4.1500000953674|1|2022-09-02|15/06/2022|-0.85||185600000|111100000|5.5513510704041|1
2024-11-24 00:46:41|05210|1127887|MOVE|2.21B|2210000000|110.8|7621|-5.62|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2024-11-24 00:46:52|05211|1081655|MEDA|690.65M|690650000|50.8|2796|-26.59|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2024-11-24 00:47:01|05212|955603|METN|499.5M|499500000|1110|100|-19.57|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
2024-11-24 00:47:11|05213|949724|MBTN|11.71M|11710000|0.3796|387421|-99.36|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
2024-11-24 00:47:26|05214|955604|MIKN|238.27M|238270000|14.4|8488|8.68|33|2024-11-18|15/09/2024|||||15|1|2024-07-19|15/06/2024|||||19.64999961853|1
2024-11-24 00:47:34|05215|953068|MOZN|609.99M|609990000|14.14|69476|6.8|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
2024-11-24 00:47:44|05216|48537|MOBN|2.02B|2020000000|278|8463|11.2|37|2025-02-07|15/12/2024|||||278|1|2024-11-27|15/09/2024|||||278|1
2024-11-24 00:47:53|05217|942513|MOLN|178.79M|178790000|4.85|26269|31.79|32|2025-03-06|15/12/2024||-0.56||200000|4.8499999046326|1|2024-10-31|15/09/2024|-0.49|-0.54|700000|350000|5.4499998092651|1
2024-11-24 00:48:03|05218|949725|NBEN|59.34M|59340000|6.5|4295|-17.72|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2024-11-24 00:48:14|05219|334|NESN|195.42B|195420000000|76|4349132|-24.26|40|2025-02-13|15/12/2024||9.32||24000000000|76|1|2024-10-17|15/09/2024|2.51|2.51|22100000000|22100000000|83.879997253418|1
2024-11-24 00:48:21|05220|949727|THAGN|2.34M|2340000|0.005|257525|47.06|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
2024-11-24 00:48:30|05221|955607|NWRN|140.1M|140100000|7.2|61390|70.21|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
2024-11-24 00:48:41|05222|332|NOVN|187.29B|187290000000|93.68|2987136|8.61|34|2025-01-31|15/12/2024||1.86||12970000000|93.680000305176|1|2024-10-29|15/09/2024|2.06|1.94|12820000000|12790000000|99.809997558594|1
2024-11-24 00:48:53|05223|14157|OERL|1.2B|1200000000|3.69|446357|-1.23|45|2025-02-18|15/12/2024||||628000000|3.6879999637604|1|2024-11-05|15/09/2024|||580000000|586200000|3.9839999675751|1
2024-11-24 00:49:01|05224|949673|ONE|53.31M|53310000|3.42|18982|17.93|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
2024-11-24 00:49:11|05225|955608|ODHN|232.5M|232500000|3.9|7070|-21.53|32|2025-03-26|15/12/2024||0.2134|||3.9000000953674|1|2024-11-14|15/09/2024|0.2134|0.2134|||3.8699998855591|1
2024-11-24 00:49:26|05226|955609|OFN|150.53M|150530000|76.8|574|4.35|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2024-11-24 00:49:37|05227|955610|ORON|249.98M|249980000|38.25|17756|-47.24|33|2024-11-27|15/09/2024|||||38.25|1|2024-08-21|15/06/2024|||||58|1
2024-11-24 00:49:45|05228|49833|PGHN|32.99B|32990000000.000004|1263.5|50547|10.93|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
2024-11-24 00:49:52|05229|955613|PEAN|242.74M|242740000|10.68|33589|-1.66|15|2023-03-21|15/12/2022|-3.5||21350000||14.5|1|2022-08-30|15/06/2022|2.59||138100000||30.14999961853|1
2024-11-24 00:50:01|05230|955617|CURN|71.22M|71220000|14.8|6539|725.89|14|2022-08-31|15/06/2022|-0||||121.85600280762|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2024-11-24 00:50:11|05231|955614|PEDU|8.07M|8070000|60|69|-17.24|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2024-11-24 00:50:22|05232|955616|PMN|432.64M|432640000|453|378|4.86|22|2025-02-18|15/12/2024||||199000000|453|1|2024-10-31|15/09/2024|||205500000|182600000|430|1
2024-11-24 00:50:31|05233|993241|PKTM|327.48M|327480000|9.66|48525|-83.4|29|2025-01-29|15/12/2024|||||9.6599998474121|1|2024-11-18|15/09/2024|||||8.8000001907349|1
2024-11-24 00:50:40|05234|955615|PLANZ|676.89M|676890000|327|740|9|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2024-11-24 00:50:48|05235|1055082|PNHO|298.82M|298820000|51.6|4666|0|16|2022-08-31|15/06/2022|||||51.599998474121|1|2022-06-01|15/03/2022|||||58.200000762939|1
2024-11-24 00:50:57|05236|1076609|SPEXN|3.38M|3380000|0.05|524660|-42.31|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2024-11-24 00:51:03|05237|949728|PEHN|170.27M|170270000|69|640|1.47|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2024-11-24 00:51:19|05238|49832|PSPN|5.73B|5730000000|124.9|75448|10.34|45|2025-02-25|15/12/2024||1.94||78410000|124.90000152588|1|2024-11-12|15/09/2024|1.23|1.54|85770000|84140000|122.90000152588|1
2024-11-24 00:51:27|05239|955640|RLFB|62.7M|62700000|5|168589|167.38|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
2024-11-24 00:51:39|05240|318|CFR|69.99B|69990000000|118.55|976896|4.4|36|2025-01-16|15/12/2024||2.53||5530000000|118.55000305176|1|2024-11-08|15/09/2024||4|4810000000|4830000000|127.75|1
2024-11-24 00:51:52|05241|48531|RIEN|390.34M|390340000|86.9|4041|0.58|22|2024-03-13|15/12/2023||||689000000|103|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2024-11-24 00:52:03|05242|955621|RO|204.26B|204260000000|269.6|27698|7.15|38|2025-01-30|15/12/2024||9.8||15290000000|269.60000610352|1|2024-10-23|15/09/2024|||15140000000|15140000000|299.39999389648|1
2024-11-24 00:52:14|05243|337|ROG|204.26B|204260000000|254.3|1198653|6.69|45|2025-01-30|15/12/2024||9.8||15290000000|254.30000305176|1|2024-10-23|15/09/2024|||15140000000|15140000000|272.20001220703|1
2024-11-24 00:52:22|05244|949711|REHN|1.1B|1100000000|43|1659|-18.25|16|2023-04-05|15/12/2022|91.77||389000000||46.200000762939|1|2022-09-05|15/06/2022|-45.67||347000000||48.599998474121|1
2024-11-24 00:52:31|05245|955628|SHLTN|40.49M|40490000|2.47|2435|-69.88|21|2024-11-25|15/09/2024|||||2.4700000286102|1|2024-09-26|15/06/2024|||||3.0299999713898|1
2024-11-24 00:52:41|05246|955624|SANN|96.85M|96850000|8|14188|-9.3|35|2024-12-11|15/09/2024||-0.9||4600000|8|1|2024-09-12|15/06/2024|-1.35|-0.94|14100000|10300000|9.7600002288818|1
2024-11-24 00:52:51|05247|955623|SAHN|315.41M|315410000|500|59|-0.4|28|2024-05-27|15/03/2024|||||500|1|2024-01-09|15/12/2023|||||497|1
2024-11-24 00:53:02|05248|48548|SCHN|26.73B|26730000000|248.5|19255|33.53|42|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
2024-11-24 00:53:19|05249|49834|SCHP|27.41B|27410000000|254.6|89551|29.6|41|2025-02-12|15/12/2024||2.04||2970000000|254.60000610352|1|2024-10-16|15/09/2024|2.16|2.07|2790000000|2830000000|249.80000305176|1
2024-11-24 00:53:29|05250|955635|STRN|25.19M|25190000|22.8|507|3|15|2023-03-31|15/12/2022|1.27||59130000||23.097743988037|1|2022-08-11|15/06/2022|1.83||51320000||25.984962463379|1
2024-11-24 00:53:37|05251|955636|SWTQ|559.84M|559840000|391|3135|-21.01|16|2023-03-06|15/12/2022|1.25||549900000|634000000|791|1|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|1084|1
2024-11-24 00:53:49|05252|955631|SNBN|333M|333000000|3330|30|-19.95|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2024-11-24 00:53:57|05253|1073053|SENSI|813.54M|813540000|52.2|14215|-34.99|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
2024-11-24 00:54:06|05254|955625|SFPN|307.71M|307710000|91.8|1162|3.73|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2024-11-24 00:54:16|05255|945096|SFSN|4.85B|4850000000|124.6|21871|30.06|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
2024-11-24 00:54:25|05256|13818|SGSN|16.16B|16160000000|86.72|371030|16.68|27|2025-02-11|15/12/2024||1.87||1790000000|86.720001220703|1|2024-10-25|15/09/2024|||1700000000|1690000000|95.480003356934|1
2024-11-24 00:54:37|05257|955626|SFZN|4.78B|4780000000|1114|5944|40.3|33|2025-02-18|15/12/2024||18.00|||1114|1|2024-11-18|15/09/2024|||||1074|1
2024-11-24 00:54:47|05258|1096149|SIGNC|6.74B|6740000000|17.63|721231|-15.24|23|2025-02-25|15/12/2024||||896600000|17.629999160767|1|2024-10-29|15/09/2024|||824600000|820870000|19.670000076294|1
2024-11-24 00:54:59|05259|49827|SIKA|37.12B|37120000000|231.4|266295|-2.24|41|2025-02-21|15/12/2024||5.52||2820000000|231.39999389648|1|2024-10-25|15/09/2024|||3080000000|3090000000|248|1
2024-11-24 00:55:08|05260|49955|SOON|18.6B|18600000000|312.1|146864|25.29|33|2024-11-19|15/09/2024||4.16||1760000000|316.89999389648|1|2024-08-28|15/06/2024|||||293|1
2024-11-24 00:55:28|05261|945906|SPCE|77.19M|77190000|16|605|0|19|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2024-11-24 00:55:44|05262|955627|SGKN|2.51B|2510000000|420|3145|-13.93|34|2025-02-12|15/12/2024|||||420|1|2024-11-27|15/09/2024|||||420|1
2024-11-24 00:55:50|05263|1128801|SRAIL|1.9B|1900000000|18.96|229640|-42.37|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
2024-11-24 00:55:59|05264|955633|STGN|196.79M|196790000|36.2|1033|-25.82|34|2024-11-18|15/09/2024|||||38.599998474121|1|2024-07-25|15/06/2024|||||50|1
2024-11-24 00:56:09|05265|949731|STMN|17.78B|17780000000|111.5|323264|-8.49|39|2025-02-19|15/12/2024||1.64||628450000|111.5|1|2024-10-29|15/09/2024|2.95|2.95|585500000|581550000|127.40000152588|1
2024-11-24 00:56:20|05266|49836|SUN|4.33B|4330000000|127.8|34227|54.44|40|2025-02-19|15/12/2024|||||127.80000305176|1|2024-10-15|15/09/2024|||||145.60000610352|1
2024-11-24 00:56:30|05267|330|UHR|8.23B|8230000000|159.5|223987|-32.16|36|2024-11-27|15/09/2024||19.07||8042000000|159.5|1|2024-07-15|15/06/2024||8.76||4463000000|189.19999694824|1
2024-11-24 00:56:41|05268|943210|UHRN|8.23B|8230000000|31.5|132007|-29.77|34|2024-11-27|15/09/2024||||8042000000|31.5|1|2024-07-15|15/06/2024||||4463000000|37.700000762939|1
2024-11-24 00:56:52|05269|331|SLHN|20.56B|20560000000|733.6|56818|31.52|38|2024-11-14|15/09/2024|||||722.20001220703|1|2024-09-03|15/06/2024|||||686.79998779297|1
2024-11-24 00:57:03|05270|49828|SPSN|7.41B|7410000000|95.85|152321|10.68|44|2024-11-18|15/09/2024|||||94.900001525879|1|2024-08-21|15/06/2024|||||91.050003051758|1
2024-11-24 00:57:14|05271|335|SRENH|37.26B|37260000000|128.3|802580|25.78|38|2023-02-17|15/12/2022||2.27||10878000000|96.160003662109|1|2022-10-28|15/09/2022||0.73||10798000000|77.23999786377|1
2024-11-24 00:57:25|05272|955634|STLN|62.67M|62670000|2.035|10004|-87.73|38|2024-11-25|15/09/2024|||||2.0350000858307|1|2024-08-14|15/06/2024|||||4.6999998092651|1
2024-11-24 00:57:37|05273|339|SCMN|26.39B|26390000000|509.5|71558|-1.3|46|2025-02-13|15/12/2024||7.25||2860000000|509.5|1|2024-10-31|15/09/2024|8.63|8.16|2720000000|2750000000|554|1
2024-11-24 00:57:47|05274|955632|SQN|5.01B|5010000000|337.4|31265|68.03|32|2024-11-18|15/09/2024|||||329.39999389648|1|2024-08-13|15/06/2024|||||282|1
2024-11-24 00:57:57|05275|48540|TECN|2.69B|2690000000|210|43765|-32.61|36|2024-11-18|15/09/2024|||||209.60000610352|1|2024-08-08|15/06/2024|||||323.39999389648|1
2024-11-24 00:58:08|05276|949732|TEMN|4.21B|4210000000|57.7|230719|-18.16|39|2025-02-18|15/12/2024||1.03||314730000|57.700000762939|1|2024-10-23|15/09/2024|0.76|0.6594|246900000|250340000|64.550003051758|1
2024-11-24 00:58:18|05277|955639|TKBP|2.48B|2480000000|124|791|1.64|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2024-11-24 00:58:26|05278|955641|TOHNz|101.68M|101680000|5.12|319|-1.54|30|2024-05-07|15/03/2024|||||5.0999999046326|1|2024-03-04|15/12/2023|||||5.0999999046326|1
2024-11-24 00:58:35|05279|955637|TXGN|1.69B|1690000000|159.4|1715|62.65|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2024-11-24 00:58:43|05280|955642|UBXN|491.69M|491690000|66.6|25538|-21.92|23|2025-03-07|15/12/2024||||120000000|66.599998474121|1|2024-10-23|15/09/2024|||78000000|79900000|79.800003051758|1
2024-11-24 00:58:52|05281|943811|UBSG|90.58B|90580000000|28.3|5299604|21.83|41|2025-02-04|15/12/2024||0.3335||11090000000|28.299999237061|1|2024-10-30|15/09/2024|0.43|0.3384|11670000000|11230000000|28.469999313354|1
2024-11-24 00:59:00|05282|955649|VLRT|32.65M|32650000|11.8|2205|-15.41|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2024-11-24 00:59:12|05283|49956|VATN|1.63B|1630000000|103|14755|8.65|41|2025-02-12|15/12/2024||3.14||135530000|103|1|2024-11-07|15/09/2024||2.59|137300000|132500000|100.40000152588|1
2024-11-24 00:59:23|05284|48528|VALN|1.14B|1140000000|259.5|163|0|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2024-11-24 00:59:30|05285|994260|VARN|276.44M|276440000|27.3|2606|-27.78|15|2024-11-28|15/09/2024|||||27.299999237061|1|2024-08-28|15/06/2024|||||32.799999237061|1
2024-11-24 00:59:39|05286|976465|VACN|10.3B|10300000000|343.7|80919|-8.4|33|2025-03-04|15/12/2024||4.62||263550000|343.70001220703|1|2024-10-17|15/09/2024|3.73|4.62|209400000|236100000|371.5|1
2024-11-24 00:59:50|05287|955644|VAHN|1.36B|1360000000|469|778|11.67|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2024-11-24 01:00:03|05288|955647|VETN|531.28M|531280000|26.8|12032|-27.47|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
2024-11-24 01:00:11|05289|49957|VIFN|10.78B|10780000000|166.15|3875|0|18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2024-11-24 01:00:20|05290|955648|VILN|62.12M|62120000|595|9|-2.46|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2024-11-24 01:00:30|05291|955622|ROL|287.27M|287270000|0.85|12500|5.99|30|2024-08-20|15/06/2024|||||0.85000002384186|1|2024-05-29|15/03/2024|||||0.85000002384186|1
2024-11-24 01:00:43|05292|48542|VONN|3.22B|3220000000|57.2|41616|17.21|37|2025-02-07|15/12/2024||2.17|||57.200000762939|1|2024-11-07|15/09/2024|||||56.599998474121|1
2024-11-24 01:00:56|05293|955650|VPBN|461.29M|461290000|74.4|2920|-13.69|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2024-11-24 01:01:08|05294|955654|METG|291.23M|291230000|25.8|10050|-30.83|15|2023-02-15|15/12/2022|1.64||298000000||37.599998474121|1|2022-07-28|15/06/2022|0.97||258300000||25.700000762939|1
2024-11-24 01:01:26|05295|955652|WARN|542.95M|542950000|1755|130|-5.29|15|2023-03-20|15/12/2022|28.29||18240000||2112.3000488281|1|2022-08-25|15/06/2022|59.64||18140000||2131.8000488281|1
2024-11-24 01:01:37|05296|976078|WIHN|10.95M|10950000|3.17|4327|5.32|33|2024-11-27|15/09/2024||-2.9||4500000|3.170000076294|1|2024-10-01|15/06/2024|-5.48|-5.78|5200000|5400000|3.7799999713898|1
2024-11-24 01:01:46|05297|955611|YTME|58.82M|58820000|0.885|16729|18|14|2022-11-30|15/06/2022|0.01||723000||0.72500002384186|1|2022-07-29|15/12/2021|-0.1||1940000||1.25|1
2024-11-24 01:01:54|05298|955655|YPSN|4.87B|4870000000|357|12814|21.84|15|2023-05-24|15/03/2023|2.63||253200000||229.5|1|2022-11-16|15/09/2022|1.17||244200000||168.80000305176|1
2024-11-24 01:02:02|05299|48553|ZEHN|451.71M|451710000|41.4|10587|-12.66|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2024-11-24 01:02:11|05300|955658|ZUBN|97.48M|97480000|29.4|3270|13.08|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2024-11-24 01:02:19|05301|955659|ZUGN|953.7M|953700000|1870|91|22.22|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2024-11-24 01:02:27|05302|955657|ZUGER|2.36B|2360000000|8220|27|5.12|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2024-11-24 01:02:36|05303|1024762|DOCM|380.97M|380970000|29.54|106224|-44.42|35|2025-03-13|15/12/2024||||325270000|29.540000915527|1|2024-10-15|15/09/2024|||257050000|258680000|30.799999237061|1
2024-11-24 01:02:49|05304|329|ZURN|79.63B|79630000000|553|266132|27.48|46|2025-02-06|15/12/2024|||||553|1|2024-11-07|15/09/2024|||||520.59997558594|1
2024-11-24 01:02:59|05305|955660|ZWM|8.35M|8350000|119|17|-24.2|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2024-11-24 01:03:13|05306|7010|A2|6.63B|6630000000|2.115|7983288|9.59|43|2024-11-12|15/09/2024||||3190000000|2.0920000076294|1|2024-08-02|15/06/2024|||2670000000|2670000000|1.930999994278|1
2024-11-24 01:03:31|05307|26023|AAK|73.25B|73250000000|282.2|335936|30.53|42|2025-02-05|15/12/2024||3.42||11280000000|282.20001220703|1|2024-10-24|15/09/2024|3.35|3.47|11170000000|11560000000|330.79998779297|1
2024-11-24 01:03:41|05308|6920|AALB|3.77B|3770000000|34.1|152158|-5.04|36|2024-11-07|15/09/2024|||||33.099998474121|1|2024-07-25|15/06/2024||1.64||930000000|40.119998931885|1
2024-11-24 01:03:50|05309|961622|ABNd|12.27B|12270000000|14.74|2326011|19.06|35|2025-02-12|15/12/2024||0.4535||2170000000|14.734999656677|1|2024-11-13|15/09/2024|0.78|0.6233|2250000000|2180000000|15.145000457764|1
2024-11-24 01:04:00|05310|534|ACKB|6.23B|6230000000|190.5|28303|27.17|37|2024-11-22|15/09/2024|||||187.89999389648|1|2024-08-30|15/06/2024|||||172.60000610352|1
2024-11-24 01:04:23|05311|442|ACS|10.87B|10870000000|42.7|393814|18.61|46|2025-02-20|15/12/2024||0.58||10250000000|42.700000762939|1|2024-11-13|15/09/2024|0.69|0.665|10950000000|10280000000|42.040000915527|1
2024-11-24 01:04:35|05312|1081623|ADYEN|40.62B|40620000000|1290.4|62044|22.27|31|2025-02-05|15/12/2024||14.41||567590000|1290.4000244141|1|2024-11-07|15/09/2024|14.42|14.42|498270000|506820000|1376.4000244141|1
2024-11-24 01:04:45|05313|15189|AOO|2.72B|2720000000|57.3|62738|-1.46|32|2025-02-19|15/12/2024||||84700000|57.299999237061|1|2024-10-29|15/09/2024||||83600000|60.599998474121|1
2024-11-24 01:05:00|05314|304|AEGN|9.68B|9680000000|5.96|4537281|20.99|46|2025-02-20|15/12/2024|||||5.960000038147|1|2024-11-15|15/09/2024|||||6.0520000457764|1
2024-11-24 01:05:17|05315|945627|AENA|30.06B|30060000000|200.4|145648|28.54|38|2025-02-26|15/12/2024||2.96||1430000000|200.39999389648|1|2024-10-29|15/09/2024|4.27|4.27|1650000000|1670000000|207|1
2024-11-24 01:05:30|05316|26031|AFRY|17.3B|17300000000|152.8|137213|19.94|42|2025-02-07|15/12/2024||3.3||7250000000|152.80000305176|1|2024-10-25|15/09/2024|1.32|1.54|5990000000|5990000000|176.89999389648|1
2024-11-24 01:05:47|05317|13129|AGES|8.94B|8940000000|48.66|275008|22.54|46|2025-02-19|15/12/2024||1.63|||48.659999847412|1|2024-11-25|15/09/2024||1.63|||48.659999847412|1
2024-11-24 01:05:58|05318|6909|AD|30.24B|30240000000|32.83|1879234|22.57|46|2025-02-12|15/12/2024||0.7037||23120000000|32.830001831055|1|2024-11-06|15/09/2024|0.62|0.5842|22000000000|21990000000|30.829999923706|1
2024-11-24 01:06:12|05319|50563|AIBG|12.46B|12460000000|5.35|4800500|26.66|36|2024-11-05|15/09/2024|||||5.0799999237061|1|2024-07-31|15/06/2024||0.39||2394000000|5.3600001335144|1
2024-11-24 01:06:23|05320|40260|AKRBP|146.58B|146580000000|231.8|1295084|-24.37|46|2025-02-12|15/12/2024||0.684||3040000000|231.80000305176|1|2024-10-28|15/09/2024|0.27|0.6846|2860000000|2850000000|233.5|1
2024-11-24 01:06:35|05321|6902|AKZO|9.54B|9540000000|55.88|437813|-19.39|46|2025-01-29|15/12/2024||0.8087||2540000000|55.880001068115|1|2024-10-23|15/09/2024|1.14|1.12|2670000000|2750000000|63.099998474121|1
2024-11-24 01:06:45|05322|481|ALFA|196.5B|196500000000|475.4|485471|22.75|46|2025-02-05|15/12/2024||5.57||19180000000|475.39999389648|1|2024-10-24|15/09/2024|4.77|4.78|16210000000|17350000000|473.70001220703|1
2024-11-24 01:06:56|05323|1166736|ALEP|30.45B|30450000000|28.82|2656531|-3.74|23|2025-02-27|15/12/2024||0.2002|||28.819999694824|1|2024-11-14|15/09/2024|0.4011|0.3251|2600000000|2640000000|35.115001678467|1
2024-11-24 01:07:04|05324|958272|ATCA|6.49B|6490000000|5.34|9189783|0|27|2022-05-19|15/03/2022|||||5.3400001525879|1|2022-03-23|15/12/2021|||||5.3400001525879|1
2024-11-24 01:07:25|05325|14615|AMA|29.22B|29220000000|67.08|524880|6.88|46|2025-02-27|15/12/2024||0.567||1520000000|67.080001831055|1|2024-11-07|15/09/2024|0.79|0.7531|1550000000|1550000000|67.26000213623|1
2024-11-24 01:07:36|05326|26232|AMBUb|30.36B|30360000000|114|526485|26.44|39|2025-01-30|15/12/2024||0.53||1410000000|113.94999694824|1|2024-11-03|15/09/2024|-0.51|0.5125|1390000000|1420000000|129.69999694824|1
2024-11-24 01:07:46|05327|18928|AMPF|5.24B|5240000000|23.24|689761|-17.76|41|2025-03-06|15/12/2024||0.2907||662600000|23.239999771118|1|2024-10-30|15/09/2024|0.127|0.1239|567580000|570740000|27.190000534058|1
2024-11-24 01:07:58|05328|590|ANDR|5.16B|5160000000|52.05|113249|6.79|46|2025-03-05|15/12/2024||1.76||2620000000|52.049999237061|1|2024-10-31|15/09/2024|1.27|1.27|2040000000|2120000000|61.099998474121|1
2024-11-24 01:08:09|05329|13111|ABI|103.69B|103690000000|52.58|1400633|-8.6|46|2025-02-27|15/12/2024||0.718||14770000000|52.580001831055|1|2024-10-31|15/09/2024|0.98|0.9193|15050000000|15580000000|58.380001068115|1
2024-11-24 01:08:18|05330|943396|ARGX|35.17B|35170000000|582.6|58587|26.3|34|2025-02-27|15/12/2024||1.15||615760000|582.59997558594|1|2024-10-31|15/09/2024|1.28|0.1266|542420000|494150000|511.60000610352|1
2024-11-24 01:08:27|05331|963108|AT1|3.1B|3100000000|2.845|23223|29.79|34|2025-03-27|15/12/2024||0.04||389700000|2.8450000286102|1|2024-11-27|15/09/2024||0.07||392880000|2.8450000286102|1
2024-11-24 01:08:36|05332|6888|ASMI|24.77B|24770000000|504.6|140019|8.91|46|2025-03-04|15/12/2024||3.66||796150000|504.60000610352|1|2024-10-29|15/09/2024|2.71|3.46|778590000|766810000|515.79998779297|1
2024-11-24 01:08:47|05333|6917|ASML|252.36B|252360000000|642.1|738135|1.95|46|2025-01-29|15/12/2024||6.72||9040000000|642.09997558594|1|2024-10-15|15/09/2024|5.28|4.86|7470000000|7160000000|792|1
2024-11-24 01:08:55|05334|985157|ASRNL|9.52B|9520000000|45.13|360022|22.57|32|2025-02-19|15/12/2024||2.78||2621000000|45.130001068115|1|2024-11-27|15/09/2024|||||45.130001068115|1
2024-11-24 01:09:05|05335|483|ASSAb|369.11B|369110000000|332.3|1237809|24.04|46|2025-02-05|15/12/2024||3.66||38560000000|332.29998779297|1|2024-10-23|15/09/2024|3.63|3.62|37420000000|37480000000|336.79998779297|1
2024-11-24 01:09:24|05336|308|GASI|41.3B|41300000000|27.01|2971281|42.87|45|2025-03-13|15/12/2024||0.9395|||27.010000228882|1|2024-11-15|15/09/2024|0.6135|0.6135|20580000000|19310000000|25.809999465942|1
2024-11-24 01:09:34|05337|7011|ATL|18.82B|18820000000|22.99|3536732|0|38|2023-03-09|15/12/2022|||||22.989999771118|1|2022-11-10|15/09/2022|0.14||2330000000|1530000000|22.629999160767|1
2024-11-24 01:09:45|05338|476|ATCOa|816.29B|816290000000|174.2|3261502|8.27|46|2025-01-28|15/12/2024||1.53||44940000000|174.14999389648|1|2024-10-23|15/09/2024|1.47|1.55|43110000000|44700000000|179.89999389648|1
2024-11-24 01:09:57|05339|7029|BAMI|9.98B|9980000000|6.644|10555725|30.27|46|2025-02-11|15/12/2024||0.1927||1350000000|6.6440000534058|1|2024-11-06|15/09/2024|0.61|0.4064|1470000000|1390000000|6.5100002288818|1
2024-11-24 01:10:10|05340|473|SABE|9.78B|9780000000|1.8095|13447134|37.29|46|2025-01-30|15/12/2024||0.0693||1500000000|1.8094999790192|1|2024-10-31|15/09/2024|0.09|0.0805|1660000000|1630000000|1.819000005722|1
2024-11-24 01:10:23|05341|290|BIRG|8.46B|8460000000.000001|8.51|236199|-3.51|28|2024-10-30|15/09/2024|||||8.8800001144409|1|2024-07-30|15/06/2024|||||10.560000419617|1
2024-11-24 01:10:34|05342|8759|PEO|36.58B|36580000000|139.35|770770|0.98|46|2025-02-27|15/12/2024||6.43||4000000000|139.35000610352|1|2024-11-07|15/09/2024|6.11|6.11|3990000000|3950000000|144.14999389648|1
2024-11-24 01:10:41|05343|447|BKT|6.76B|6760000000|7.526|1963109|17.23|6|2025-01-23|15/12/2024||0.2145||626600000|7.5260000228882|1|2024-10-24|15/09/2024|0.28|0.2779|741000000|742610000|7.5939998626709|1
2024-11-24 01:10:52|05344|446|BBVA|52.85B|52850000000|9.17|8587650|8.6|46|2025-01-30|15/12/2024||0.3613||8470000000|9.170000076294|1|2024-10-31|15/09/2024|0.44|0.4052|8720000000|8590000000|9.0939998626709|1
2024-11-24 01:11:03|05345|26047|BEIJb|82.68B|82680000000|163.1|857179|35.35|36|2025-01-31|15/12/2024||0.985||8820000000|163.10000610352|1|2024-10-24|15/09/2024|1.3|1.34|9490000000|9720000000|165.19999694824|1
2024-11-24 01:11:20|05346|477|BOL|87.29B|87290000000|319.2|1080789|9.2|46|2025-02-06|15/12/2024||9.05||22470000000|319.20001220703|1|2024-10-22|15/09/2024|8.34|6.1|22190000000|21490000000|335.29998779297|1
2024-11-24 01:11:30|05347|452|CABK|37.76B|37760000000|5.23|8958139|25.9|46|2025-01-31|15/12/2024||0.1891||3940000000|5.228000164032|1|2024-10-30|15/09/2024|0.21|0.2055|4090000000|4060000000|5.4679999351502|1
2024-11-24 01:11:40|05348|13579|CPRI|6.75B|6750000000|5.612|6049020|-46.06|46|2025-03-04|15/12/2024||0.68||792390000|5.6119999885559|1|2024-10-29|15/09/2024|0.00||753600000|792900000|7.7699999809265|1
2024-11-24 01:11:51|05349|551|CARLb|100.76B|100760000000|737.8|229650|-12.91|46|2025-02-05|15/12/2024||10.49||16030000000|737.79998779297|1|2024-10-31|15/09/2024|18.04|18.13|20480000000|20580000000|751|1
2024-11-24 01:12:04|05350|18976|CASTs|61.58B|61580000000|124.9|1606|-1.17|41|2025-02-19|15/12/2024||2.02||2490000000|124.90000152588|1|2024-10-25|15/09/2024|2.53|2.41|2430000000|2420000000|135.52499389648|1
2024-11-24 01:12:13|05351|37756|CDR|16.07B|16070000000|160.85|298613|45.7|34|2025-03-27|15/12/2024||0.805||217470000|160.85000610352|1|2024-11-26|15/09/2024||0.6||203530000|160.85000610352|1
2024-11-24 01:12:23|05352|951681|CLNX|22.96B|22960000000|32.54|984201|-3.76|35|2025-02-21|15/12/2024||0.27||1130000000|32.540000915527|1|2024-11-11|15/09/2024|0.39|0.05|982000000|983130000|33.049999237061|1
2024-11-24 01:13:32|05353|26250|||||||43|2024-05-07|15/02/2024||0.4666||309830000|549.59997558594|1|2024-01-11|15/11/2023||0.47||331600000|553.20001220703|1
2024-11-24 01:13:40|05354|6687|CBRO|358.91M|358910000|2.54|1110|-70.67|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2024-11-24 01:14:05|05355|41180|CNH|15.18B|15180000000|12.15|12890916|20.3|46|2025-02-06|15/12/2024||0.2291||4960000000|12.14999961853|1|2024-11-08|15/09/2024|0.24|0.27|4650000000|4400000000|11.630000114441|1
2024-11-24 01:14:19|05356|538|COFB|2.14B|2140000000.0000002|56.3|66755|-12.98|46|2025-02-21|15/12/2024||1.57||93550000|56.299999237061|1|2024-10-25|15/09/2024|4.88|1.66||95400000|60.900001525879|1
2024-11-24 01:14:28|05357|14228|COLOb|200.73B|200730000000|891.6|161543|15.58|46|2025-02-04|15/12/2024||6.01||7040000000|891.59997558594|1|2024-11-05|15/09/2024|5.47|5.76|6950000000|6880000000|888.20001220703|1
2024-11-24 01:14:38|05358|6891|CORB|1.28B|1280000000|21.98|97422|26.98|38|2024-10-29|15/09/2024|||335800000|322500000|24.89999961853|1|2024-08-08|15/06/2024|||336700000||20.379999160767|1
2024-11-24 01:14:48|05359|549|DANSKE|169B|169000000000|201.9|1118247|14.65|39|2025-01-31|15/12/2024||6.29||14030000000|201.89999389648|1|2024-10-31|15/09/2024|7.2|6.6|13830000000|13990000000|196.05000305176|1
2024-11-24 01:14:59|05360|566|DEMANT|57.95B|57950000000|266.2|340227|-4.55|46|2025-02-11|15/12/2024||6.9||5970000000|266.20001220703|1|2024-11-06|15/09/2024|0.00||5400000000|5420000000|256.20001220703|1
2024-11-24 01:15:13|05361|14609|DIAS|5.73B|5730000000|107.45|112980|21.99|46|2025-03-12|15/12/2024||0.925||318360000|107.44999694824|1|2024-11-05|15/09/2024|0.9276|0.882|287000000|285080000|100.55000305176|1
2024-11-24 01:15:24|05362|1008705|DNP|38.85B|38850000000|396.3|365015|-10.32|33|2025-03-14|15/12/2024||3.72||7800000000|396.29998779297|1|2024-11-07|15/09/2024|4.47|4.59|7610000000|7610000000|344|1
2024-11-24 01:15:39|05363|13140|DNB|341.76B|341760000000|230.5|1458325|11.3|46|2025-02-05|15/12/2024||6.5||21250000000|230.5|1|2024-10-22|15/09/2024|7.83|6.6|22850000000|22540000000|223.80000305176|1
2024-11-24 01:15:52|05364|961662|DOMETIC|17.09B|17090000000|53.5|556051|-32.43|35|2025-01-29|15/12/2024||-0.08||4720000000|53.5|1|2024-10-23|15/09/2024|-5.99|-3.86|5650000000|5650000000|60.5|1
2024-11-24 01:16:03|05365|553|DSV|352.8B|352800000000|1504|401046|40.04|46|2025-02-04|15/12/2024||14.79||40060000000|1504|1|2024-10-23|15/09/2024|14.46|15.1|44100000000|39880000000|1514|1
2024-11-24 01:16:21|05366|18899|AVOLz|5.1B|5100000000|33.8|24630|9.95|40|2025-03-11|15/12/2024||||3250000000|33.799999237061|1|2024-11-01|15/09/2024|||3910000000|3820000000|34.090000152588|1
2024-11-24 01:16:33|05367|424|EDP|14.49B|14490000000|3.481|7161051|-18.44|46|2025-02-27|15/12/2024||0.0288|||3.4809999465942|1|2024-11-07|15/09/2024|0.092|0.092|3660000000|3820000000|3.3210000991821|1
2024-11-24 01:16:50|05368|475|ELUXb|22B|22000000000|81|1759144|-21.36|46|2025-01-30|15/12/2024||1.63||35620000000|81|1|2024-10-25|15/09/2024|-0.87|1.3|33290000000|32810000000|103.90000152588|1
2024-11-24 01:17:03|05369|18977|EKTABs|24.11B|24110000000|65.53|3854|-25.62|39|2025-02-21|15/01/2025||1.24||4840000000|65.529998779297|1|2024-11-27|15/10/2024||0.82||4510000000|65.529998779297|1
2024-11-24 01:17:15|05370|15213|ELI|6.41B|6410000000|87.2|50649|-12.54|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2024-11-24 01:17:28|05371|571|ELISA|7B|7000000000|43.62|232910|3.46|44|2025-01-31|15/12/2024||0.6116||572110000|43.619998931885|1|2024-10-18|15/09/2024|0.63|0.6378|535900000|554030000|48.860000610352|1
2024-11-24 01:17:39|05372|453|ENAG|3.36B|3360000000|12.88|808386|-22.32|45|2025-02-25|15/12/2024||0.1682||375890000|12.880000114441|1|2024-10-22|15/09/2024|0.2977|0.24|223000000|222000000|13.390000343323|1
2024-11-24 01:17:50|05373|13816|ELE|21.46B|21460000000|20.27|1029817|7.5|46|2025-03-04|15/12/2024||0.4185||9670000000|20.270000457764|1|2024-10-30|15/09/2024|0.5702|0.57|5350000000|6370000000|19.704999923706|1
2024-11-24 01:18:00|05374|6963|ENEI|68.27B|68269999999.99999|6.723|21604543|5.34|40|2025-03-20|15/12/2024||0.1187||42050000000|6.7230000495911|1|2024-11-06|15/09/2024|0.19|0.19|18900000000|21390000000|6.9980001449585|1
2024-11-24 01:18:09|05375|6974|ENI|43.68B|43680000000|13.916|11595546|-7.65|36|2025-02-14|15/12/2024||0.3579||22770000000|13.916000366211|1|2024-10-25|15/09/2024|0.3943|0.3784|20660000000|21790000000|14.225999832153|1
2024-11-24 01:18:18|05376|1082093|EPIRa|229.13B|229130000000|196|907529|0.62|32|2025-01-30|15/12/2024||2||16770000000|196|1|2024-10-25|15/09/2024|1.8|1.86|15700000000|15700000000|206.5|1
2024-11-24 01:18:26|05377|1153107|EQTAB|362.79B|362790000000|307.1|1006960|22.84|16|2025-01-15|15/12/2024||8.63||9994000000|307.10000610352|1|2024-10-17|15/09/2024|||||328.10000610352|1
2024-11-24 01:18:36|05378|376|EQNR|746.38B|746380000000|272.5|3038748|-22.57|45|2025-02-05|15/12/2024||0.813||24660000000|272.5|1|2024-10-24|15/09/2024|0.79|0.7366|25450000000|25350000000|267.54998779297|1
2024-11-24 01:18:47|05379|592|ERST|20.97B|20970000000|51.98|457314|45.03|45|2025-02-28|15/12/2024||1.43||2680000000|51.979999542236|1|2024-10-31|15/09/2024|2.14|1.91|2790000000|2760000000|48.830001831055|1
2024-11-24 01:18:59|05380|1013381|ESSITYb|210.52B|210520000000|302.2|1157034|16.19|33|2025-01-23|15/12/2024||5.17||38080000000|302.20001220703|1|2024-10-24|15/09/2024|4.73|4.72|36270000000|36640000000|308.20001220703|1
2024-11-24 01:19:08|05381|535|COLR|5.49B|5490000000|44.02|71337|15.81|32|2024-12-10|15/09/2024||1.12||5169000000|44.020000457764|1|2024-08-30|15/06/2024|||||45.979999542236|1
2024-11-24 01:19:23|05382|6978|EURA|5.01B|5010000000|69.3|1|11.95|34|2024-11-05|15/09/2024|||||68.400001525879|1|2024-07-26|15/06/2024|||||72.699996948242|1
2024-11-24 01:19:30|05383|948356|EVOG|203.17B|203170000000|983.6|543002|-9.68|29|2025-02-13|15/12/2024||1.34||539040000|983.59997558594|1|2024-10-24|15/09/2024|1.57|1.29|519380000|515690000|953.20001220703|1
2024-11-24 01:19:39|05384|13380|0RKY|20.45B|20450000000|94.93|54085|9.35|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2024-11-24 01:19:52|05385|18980|FABGs|26.24B|26240000000|82.65|1041|-16.66|41|2025-02-06|15/12/2024||1.06||853740000|82.650001525879|1|2024-10-22|15/09/2024|1.12|1.13|847000000|847000000|93.099998474121|1
2024-11-24 01:20:02|05386|26042|BALDb|97.58B|97580000000|82|1342269|30.99|39|2025-02-07|15/12/2024||1.21||3260000000|82|1|2024-10-25|15/09/2024|1.36|1.35|3230000000|3210000000|79.940002441406|1
2024-11-24 01:20:12|05387|959205|RACE|78.41B|78410000000|437.62|298785|20.14|37|2025-01-30|15/12/2024||2.02||1840000000|437.61999511719|1|2024-11-05|15/09/2024|2.08|2.18|1640000000|1800000000|476.04998779297|1
2024-11-24 01:20:22|05388|459|FER|27.15B|27150000000|37.3|890649|20.95|46|2025-03-04|15/12/2024||0.21||2270000000|37.299999237061|1|2024-10-29|15/09/2024||0.23|2380000000|2380000000|37.799999237061|1
2024-11-24 01:20:31|05389|103940|FBK|8.97B|8970000000|14.68|1727090|21.27|38|2025-02-11|15/12/2024||0.2482||322930000|14.680000305176|1|2024-11-05|15/09/2024|0.2702|0.2606|325800000|318840000|14.470000267029|1
2024-11-24 01:20:40|05390|574|||||||44|2025-02-11|15/12/2024||0.3182||1790000000|14.22500038147|1|2024-10-29|15/09/2024|0.14|0.1306|1090000000|1150000000|14.229999542236|1
2024-11-24 01:20:48|05391|15225|GLPG|1.67B|1670000000|25.38|112297|-25.57|42|2025-02-12|15/12/2024||-0.3572||71080000|25.379999160767|1|2024-10-30|15/09/2024|-0.75|-0.752|59930000|63280000|26.840000152588|1
2024-11-24 01:20:59|05392|421|GALP|12.29B|12290000000|15.9|1309464|17.26|46|2025-02-25|15/12/2024||0.2393||4670000000|15.89999961853|1|2024-10-28|15/09/2024|0.344|0.3353|5480000000|4940000000|16.604999542236|1
2024-11-24 01:21:09|05393|457|SGREN|12.28B|12280000000|63.52|1666415|0|39|2023-05-05|15/03/2023||-0.19||2480000000|18.059999465942|1|2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000|18.049999237061|1
2024-11-24 01:21:19|05394|545|GBLB|8.29B|8289999999.999999|65.25|99188|-9.95|45|2024-11-07|15/09/2024|||||65.5|1|2024-07-31|15/06/2024|||||69.150001525879|1
2024-11-24 01:21:32|05395|561|GMAB|94.22B|94220000000|1483.5|101651|-30.68|46|2025-02-12|15/12/2024||24.8||6240000000|1483.5|1|2024-11-06|15/09/2024|19.81|20.99|5540000000|5650000000|1518|1
2024-11-24 01:21:42|05396|18981|GETIBs|45.76B|45760000000|169.95|3088|-17.56|41|2025-01-28|15/12/2024||3.71||10320000000|169.94999694824|1|2024-10-18|15/09/2024|2.24|2.43|7870000000|8000000000|208.64999389648|1
2024-11-24 01:21:52|05397|40266|GJFG|97.74B|97740000000|195.5|291180|6.95|46|2025-02-13|15/12/2024||2.47||9970000000|195.5|1|2024-10-21|15/09/2024|3.32|3.04|9890000000|9890000000|198.30000305176|1
2024-11-24 01:22:04|05398|44478|GL9|3.79B|3790000000|14.75|533867|-5.69|35|2025-02-26|15/12/2024||||1830000000|14.75|1|2024-11-06|15/09/2024||||8760000|15.460000038147|1
2024-11-24 01:22:15|05399|563|GN|19.65B|19650000000|135|722111|-9.76|46|2025-02-06|15/12/2024||2.6||4990000000|134.94999694824|1|2024-11-06|15/09/2024|1.99|2.12|4160000000|4160000000|134.35000610352|1
2024-11-24 01:22:26|05400|458|GRLS|6.6B|6600000000|10.6|1565358|-19.02|46|2025-02-27|15/12/2024||0.1194||1900000000|10.60000038147|1|2024-11-07|15/09/2024|0.16|0.1988|1790000000|1760000000|10.444999694824|1
2024-11-24 01:22:35|05401|490|HMb|249.5B|249500000000|155.4|2636670|-10.32|42|2025-01-30|15/11/2024||2.14||64300000000|155.39999389648|1|2024-09-26|15/08/2024|1.44|2.02|59010000000|60500000000|181.35000610352|1
2024-11-24 01:22:45|05402|40231|HEIO|17.16B|17160000000|60.65|148569|-15|33|2025-02-12|15/12/2024|||||60.650001525879|1|2024-10-23|15/09/2024|||7680000000||65.900001525879|1
2024-11-24 01:22:56|05403|303|HEIN|39.57B|39570000000|70.64|653091|-15.56|39|2025-02-12|15/12/2024||2.58||7560000000|70.639999389648|1|2024-10-23|15/09/2024|||7680000000|7740000000|76.980003356934|1
2024-11-24 01:23:06|05404|18949|HRA|5.03B|5030000000|3.49|1971518|22.63|40|2024-11-14|15/09/2024|||2650000000|2390000000|3.3499999046326|1|2024-08-01|15/06/2024|||2210000000|2210000000|3.3800001144409|1
2024-11-24 01:23:19|05405|18983|HEXABs|246.59B|246590000000|92.51|6148|-10.18|11|2017-07-27|15/06/2017||4.42||877500000|396.79998779297|1|2017-05-02|15/03/2017|3.66|4.66|778100000||385.39999389648|1
2024-11-24 01:23:34|05406|26111|HPOLb|36.92B|36920000000|107.2|368807|-0.09|43|2025-01-28|15/12/2024||1.71||4810000000|107.19999694824|1|2024-10-25|15/09/2024|1.62|1.73|4980000000|5050000000|104.69999694824|1
2024-11-24 01:23:45|05407|18984|HOLMBs|64.85B|64849999999.99999|409.8|221|-2.23|39|2025-01-31|15/12/2024||4.08||5710000000|409.79998779297|1|2024-10-24|15/09/2024|5.1|4.72|5630000000|5690000000|430|1
2024-11-24 01:23:56|05408|26410|HUH1V|3.51B|3510000000|33.48|132520|-0.51|46|2025-02-14|15/12/2024||0.6136||1050000000|33.479999542236|1|2024-10-24|15/09/2024|0.63|0.6079|1030000000|1030000000|34.299999237061|1
2024-11-24 01:24:08|05409|18987|HUSQBs|34.95B|34950000000|59.49|8110|-22.56|41|2025-02-05|15/12/2024||-0.69||8260000000|59.490001678467|1|2024-10-23|15/09/2024|-0.27|-0.2483|9740000000|9740000000|67.419998168945|1
2024-11-24 01:24:19|05410|463|IBE|83.93B|83930000000|13.585|8338596|22.06|45|2025-02-19|15/12/2024||0.132||9960000000|13.585000038147|1|2024-10-23|15/09/2024|0.21|0.163|10480000000|13810000000|13.835000038147|1
2024-11-24 01:24:27|05411|18982|ICAs|107.80B|107800000000|535.92|112321|0|28|2022-02-09|15/12/2021||5.2||33060000000|535.91998291016|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.75|1
2024-11-24 01:24:35|05412|6983|ILD|10.66B|10660000000|182|164472|0|28|2022-03-09|15/12/2021||2.58||1980000000|182|1|2021-12-01|15/09/2021||2.58||1940000000|182|1
2024-11-24 01:24:44|05413|943214|IMCD|7.98B|7980000000|140.15|86471|1.82|35|2025-03-05|15/12/2024||1.53||1140000000|140.14999389648|1|2024-11-08|15/09/2024|1.68|1.68|1200000000|1170000000|144.30000305176|1
2024-11-24 01:24:55|05414|598|IMFI|2.11B|2109999999.9999998|15.28|731196|-18.9|36|2024-11-28|15/09/2024|||||15.279999732971|1|2024-08-28|15/06/2024|||||30.75|1
2024-11-24 01:25:04|05415|461|ITX|164.96B|164960000000|52.96|1738672|42.14|40|2025-03-12|15/01/2025||0.462||11170000000|52.959999084473|1|2024-12-11|15/10/2024||0.562||9480000000|52.959999084473|1
2024-11-24 01:25:26|05416|18989|INDUAs|154.4B|154400000000|351|225|14.72|41|2025-02-10|15/12/2024|||||351|1|2024-10-17|15/09/2024|||||364.60000610352|1
2024-11-24 01:25:37|05417|26116|INDT|98.44B|98440000000|270.2|232175|17.89|42|2025-01-30|15/12/2024||2.3||8100000000|270.20001220703|1|2024-10-25|15/09/2024|1.92|2.21|7970000000|8050000000|291|1
2024-11-24 01:25:55|05418|301|INGA|46.1B|46100000000|14.65|8212748|15.35|46|2025-02-06|15/12/2024||0.4157||5490000000|14.652000427246|1|2024-10-31|15/09/2024|0.59|0.5088|5910000000|5660000000|15.553999900818|1
2024-11-24 01:26:08|05419|9060|COL|3.43B|3430000000|5.535|1159404|-6.19|46|2025-02-24|15/12/2024||0.08||97110000|5.5349998474121|1|2024-11-25|15/09/2024||0.07||96680000|5.5349998474121|1
2024-11-24 01:26:19|05420|18953|ITPG|4.54B|4540000000|42.5|202497|-0.05|41|2025-02-12|15/12/2024||0.4486|||42.5|1|2024-11-13|15/09/2024|0.467|0.4486|492810000|493730000|42.380001068115|1
2024-11-24 01:26:30|05421|6951|ISP|64.61B|64610000000|3.6335|68771593|39.78|46|2025-02-11|15/12/2024||0.0937||6530000000|3.6335000991821|1|2024-10-31|15/09/2024|0.13|0.13|6800000000|6600000000|3.9444999694824|1
2024-11-24 01:26:40|05422|487|INVEb|911.19B|911190000000|298.5|2280950|38.23|45|2025-01-17|15/12/2024|||||298.45001220703|1|2024-10-17|15/09/2024|4.18||15730000000|15800000000|310.75|1
2024-11-24 01:26:57|05423|954900|INWT|8.97B|8970000000|9.625|1101475|-10.92|34|2025-03-04|15/12/2024||0.1034||265930000|9.625|1|2024-11-06|15/09/2024|0.0903|0.0906|260300000|261810000|10.189999580383|1
2024-11-24 01:27:20|05424|942733|ISS|22.58B|22580000000|127|447871|6.05|41|2025-02-20|15/12/2024||3.94||21490000000|127|1|2024-11-05|15/09/2024|3.94|3.94|20270000000|21050000000|134.89999389648|1
2024-11-24 01:27:31|05425|993186|IG|4.61B|4610000000|5.685|3659449|11.91|34|2025-03-06|15/12/2024||0.14||508960000|5.6849999427795|1|2024-10-24|15/09/2024||0.14|437000000|445000000|5.8150000572205|1
2024-11-24 01:27:41|05426|1161408|JDEP|9.07B|9070000000|18.6|217401|-26.83|23|2025-02-19|15/12/2024|||||18.60000038147|1|2024-11-27|15/09/2024|||||18.60000038147|1
2024-11-24 01:27:52|05427|423|JMT|11.19B|11190000000|17.8|786965|-19.24|46|2025-02-26|15/12/2024||0.2516||8760000000|17.799999237061|1|2024-10-30|15/09/2024|0.31|0.2552|8470000000|8440000000|16.729999542236|1
2024-11-24 01:28:02|05428|991179|TKWY|2.8B|2800000000|14.01|1471531|-5.15|32|2024-10-16|15/09/2024|||460000000||12.345000267029|1|2024-07-31|15/06/2024||0.01||2747000000|10.869999885559|1
2024-11-24 01:28:20|05429|539|KBC|27.23B|27230000000|68.7|456104|28.56|46|2025-02-13|15/12/2024||2.44||2800000000|68.699996948242|1|2024-11-07|15/09/2024|2.14|1.94|2790000000|2790000000|68.73999786377|1
2024-11-24 01:28:31|05430|44480|KYGa|14.91B|14910000000|87.85|328988|18.56|37|2025-02-13|15/12/2024||||4038000000|87.849998474121|1|2024-10-24|15/09/2024|||||92.800003051758|1
2024-11-24 01:28:45|05431|575|KESKOB|7.6B|7600000000|19.12|446175|10.39|44|2025-02-05|15/12/2024||0.2971||3010000000|19.120000839233|1|2024-10-30|15/09/2024|0.35|0.3286|3030000000|3020000000|17.989999771118|1
2024-11-24 01:28:55|05432|8777|KGH|26.1B|26100000000|130.5|647137|12.5|46|2025-03-19|15/12/2024||5.62||10100000000|130.5|1|2024-11-13|15/09/2024|1.2|3.63|8660000000|9060000000|133.14999389648|1
2024-11-24 01:29:06|05433|32414|0KGP|13.53B|13530000000|73.63|39334|5.68|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2024-11-24 01:29:27|05434|18993|KINVBs|21.34B|21340000000|74.94|1572|-25.58|41|2025-02-04|15/12/2024|||||74.940002441406|1|2024-10-16|15/09/2024|-6.78||-1930000000||82.279998779297|1
2024-11-24 01:29:38|05435|1081898|KOJAMO|2.32B|2320000000|9.39|273288|-8.12|30|2025-02-13|15/12/2024||0.1156||114190000|9.3900003433228|1|2024-11-07|15/09/2024|0.16|0.1739|113200000|113370000|8.7449998855591|1
2024-11-24 01:29:49|05436|570|KNEBV|25.39B|25390000000|49.06|489272|16.23|44|2025-01-30|15/12/2024||0.5644||2920000000|49.060001373291|1|2024-10-24|15/09/2024|0.48|0.5154|2750000000|2810000000|51.799999237061|1
2024-11-24 01:30:05|05437|6905|DSMN|31.40B|31400000000|114.05|271328|0|41|2023-10-31|15/09/2023||0.3695||2220000000|114.05000305176|1|2023-08-02|15/06/2023||0.9454||2050000000|114.05000305176|1
2024-11-24 01:30:15|05438|6913|KPN|14.08B|14080000000|3.62|7792564|13.98|46|2025-01-30|15/12/2024||0.0599||1450000000|3.6199998855591|1|2024-10-28|15/09/2024|0.0597|0.0573|1420000000|1410000000|3.7560000419617|1
2024-11-24 01:30:28|05439|6961|LDOF|14.68B|14680000000|25.51|2646602|75.69|35|2025-03-12|15/12/2024||0.7747||5290000000|25.510000228882|1|2024-11-07|15/09/2024|-0.0669|-0.0669|4090000000|3860000000|23.35000038147|1
2024-11-24 01:30:39|05440|480|ERICb|297.07B|297070000000|89.16|6208654|70.58|46|2025-01-24|15/12/2024||2.93||72720000000|89.160003662109|1|2024-10-15|15/09/2024|1.14|1.01|61800000000|61600000000|78.319999694824|1
2024-11-24 01:30:49|05441|18999|LUNDBs|130.32B|130320000000|530.25|108|13.69|32|2025-02-20|15/12/2024|||||530.25|1|2024-11-27|15/09/2024|||||530.25|1
2024-11-24 01:31:03|05442|489|ORRON|1.92B|1920000000|6.71|546020|-5.78|40|2023-08-09|15/06/2023||-0.0108||6320000|10.604999542236|1|2023-05-16|15/03/2023|0.0012|0.0012|8420000|8310000|10.619999885559|1
2024-11-24 01:31:22|05443|7024|MDBI|11.6B|11600000000|14.035|2295252|29.47|47|2025-02-10|15/12/2024||0.3475||841670000|14.034999847412|1|2024-11-12|15/09/2024|0.38|0.3993|864600000|873670000|15.579999923706|1
2024-11-24 01:31:34|05444|102931|MRL|5.81B|5810000000|10.33|974571|19.98|35|2025-02-27|15/12/2024||0.13||124770000|10.329999923706|1|2024-11-15|15/09/2024|0.15|0.15|125320000|124110000|9.7449998855591|1
2024-11-24 01:31:46|05445|556|MAERSKb|184.5B|184500000000|12005|26828|18.14|45|2025-02-05|15/12/2024||84.19||13750000000|12005|1|2024-10-31|15/09/2024|193|160.14|15760000000|14980000000|10015|1
2024-11-24 01:31:57|05446|48565|MONC|12.57B|12570000000|46.45|1104400|-10.84|44|2025-02-13|15/12/2024||0.9725||1160000000|46.450000762939|1|2024-10-29|15/09/2024|0.4274|0.4274|635500000|634220000|54|1
2024-11-24 01:32:07|05447|369|MOWI|104.97B|104970000000|203|866575|5.4|46|2025-02-12|15/12/2024||0.2664||1460000000|203|1|2024-11-04|15/09/2024|0.21|0.1952|1440000000|1570000000|190.14999389648|1
2024-11-24 01:32:19|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4|36685840|-0.02|34|2022-02-10|15/12/2021||0.06||2140000000|4.0009999275208|1|2021-11-05|15/09/2021||0.07||1940000000|4.0009999275208|1
2024-11-24 01:32:32|05449|456|NTGY|21.9B|21900000000|22.8|313008|-16.73|46|2025-03-04|15/12/2024||0.4514|||22.799999237061|1|2024-10-30|15/09/2024|0.5538|0.3802|||23.280000686646|1
2024-11-24 01:32:41|05450|49893|NEL|4.95B|4950000000|2.96|6286313|-62.11|34|2025-02-26|15/12/2024||-0.0506||465340000|2.9609999656677|1|2024-10-16|15/09/2024|-0.07|-0.0633|366000000|403520000|4.1999998092651|1
2024-11-24 01:32:53|05451|578|NESTE|10.97B|10970000000|14.28|2020997|-58.75|44|2025-02-13|15/12/2024||0.1192||4680000000|14.27499961853|1|2024-10-24|15/09/2024|0.02|0.1063|5620000000|5040000000|15.239999771118|1
2024-11-24 01:33:04|05452|1128905|NEXII|6.51B|6510000000|5.288|3709334|-24.89|26|2025-02-06|15/12/2024||0.3425||940000000|5.2880001068115|1|2024-11-08|15/09/2024|||911100000|907900000|5.7600002288818|1
2024-11-24 01:33:22|05453|26151|NIBEb|92.24B|92240000000|45.8|6278174|-28.21|42|2025-02-14|15/12/2024||0.3758||10980000000|45.75|1|2024-11-15|15/09/2024|0.34|0.2695|9970000000|10390000000|52.560001373291|1
2024-11-24 01:33:31|05454|943213|NN|12.23B|12230000000|44.64|589094|39.24|41|2025-02-20|15/12/2024||1.5|||44.639999389648|1|2024-11-25|15/09/2024||1.53|||44.639999389648|1
2024-11-24 01:33:41|05455|647|||||||44|2025-01-30|15/12/2024||0.1289||5730000000|4.0110001564026|1|2024-10-17|15/09/2024|0.06|0.0651|4330000000|4740000000|4.0465002059936|1
2024-11-24 01:33:52|05456|583|TYRES|1.03B|1030000000|7.48|514441|-6.85|45|2025-02-06|15/12/2024||0.2277||417130000|7.4800000190735|1|2024-10-29|15/09/2024|0.0292|0.0529|313800000|313890000|8.329999923706|1
2024-11-24 01:34:03|05457|8922|NDAFI|37.14B|37140000000|10.625|5045663|2.3|41|2025-01-30|15/12/2024||0.3299||2990000000|10.625|1|2024-10-17|15/09/2024|0.36|0.349|3010000000|2980000000|10.390000343323|1
2024-11-24 01:34:12|05458|1127857|VPLAYa|3.03B|3030000000|1.34|369|-96.17|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2024-11-24 01:34:27|05459|367|NHY|141.98B|141980000000|71.48|4184396|10.04|46|2025-02-14|15/12/2024||1.92||51050000000|71.480003356934|1|2024-10-24|15/09/2024|1.49|1.55|50090000000|50040000000|68.139999389648|1
2024-11-24 01:34:37|05460|555|NOVOb|3.34T|3340000000000|750.9|2833668|4.77|46|2025-02-05|15/12/2024||6.1||80670000000|750.90002441406|1|2024-11-06|15/09/2024|6.12|6|71310000000|72120000000|745.40002441406|1
2024-11-24 01:34:48|05461|558|NSISb|197.79B|197790000000|425.7|570134|16.09|45|2024-11-07|15/09/2024||3.96||7440000000|407.79998779297|1|2024-08-28|15/06/2024||4.38||7220000000|455|1
2024-11-24 01:34:59|05462|601|OMVV|12.72B|12720000000|38.86|339062|-3.38|46|2025-01-30|15/12/2024||1.35||8870000000|38.860000610352|1|2024-10-29|15/09/2024|1.06|1.41|8650000000|9060000000|38.419998168945|1
2024-11-24 01:35:11|05463|26435|ORNBV|6.34B|6340000000|45.23|189203|21.91|46|2025-02-25|15/12/2024||0.454||382760000|45.229999542236|1|2024-10-29|15/09/2024|1.14|1.06|471300000|461740000|44.599998474121|1
2024-11-24 01:35:24|05464|373|ORK|101.5B|101500000000|101.6|983138|27.96|46|2025-02-13|15/12/2024||1.54||18270000000|101.59999847412|1|2024-10-29|15/09/2024|1.77|1.63|17510000000|17000000000|100.80000305176|1
2024-11-24 01:35:35|05465|8785|PKN|60.17B|60170000000|51.83|2149448|-19.27|46|2025-01-23|15/12/2024||4.09||75240000000|51.830001831055|1|2024-11-13|15/09/2024|0.85|3.06|47950000000|69770000000|50.389999389648|1
2024-11-24 01:35:44|05466|985158|ORSTED|163.26B|163260000000|388.5|521755|27.8|35|2025-02-06|15/12/2024||8.32||23790000000|388.5|1|2024-11-05|15/09/2024|12|3.77|15770000000|15950000000|425.10000610352|1
2024-11-24 01:35:55|05467|42602|OSRn|6.54B|6540000000|69.407|867|30.34|33|2022-08-03|15/06/2022||-0.4071||662460000|53.25|1|2022-05-05|15/03/2022||0.1817||951330000|53.25|1
2024-11-24 01:36:06|05468|26322|PNDORA|88.68B|88680000000|1120|170706|23.02|46|2025-02-05|15/12/2024||35.98||11750000000|1120|1|2024-11-06|15/09/2024|7.3|6.89|6100000000|6140000000|1059.5|1
2024-11-24 01:36:34|05469|305|PHG|23.56B|23560000000|25.22|1776236|33.16|46|2025-02-03|15/12/2024||0.5409||5200000000|25.219999313354|1|2024-10-28|15/09/2024|0.32|0.3149|4400000000|4530000000|29.479999542236|1
2024-11-24 01:36:44|05470|310|PIRC|5.17B|5170000000|5.172|1984082|14.73|41|2025-03-26|15/12/2024||0.1349||1530000000|5.1719999313355|1|2024-11-07|15/09/2024|0.1503|0.1387|1740000000|1730000000|4.9210000038147|1
2024-11-24 01:36:55|05471|8737|PKO|67.95B|67950000000|54.36|2457189|16.85|46|2025-03-06|15/12/2024||2.33||7200000000|54.360000610352|1|2024-11-06|15/09/2024|1.97|2.72|7320000000|7290000000|58|1
2024-11-24 01:37:04|05472|959218|PST|16.95B|16950000000|13.09|1802367|32.57|37|2025-03-19|15/12/2024||0.385||3180000000|13.090000152588|1|2024-11-06|15/09/2024|0.436|0.3936|3140000000|3030000000|13.14999961853|1
2024-11-24 01:37:12|05473|1152300|PRX|90.4B|90400000000|37.97|2836342|24.57|0||
2024-11-24 01:37:27|05474|531|PROX|2.17B|2170000000|6.73|324378|-22.64|46|2025-02-21|15/12/2024||0.153||1630000000|6.7249999046326|1|2024-10-25|15/09/2024|0.5621|0.56|1640000000|1640000000|6.3499999046326|1
2024-11-24 01:37:37|05475|6949|PRY|17.89B|17890000000|61.92|755124|73.83|41|2025-02-27|15/12/2024||1||4220000000|61.919998168945|1|2024-11-01|15/09/2024|1.09|0.9105|4540000000|4500000000|64.819999694824|1
2024-11-24 01:37:54|05476|13805|PZU|37.41B|37410000000|43.32|2025810|-8.24|45|2024-11-21|15/09/2024|1.41||7540000000|7390000000|39.950000762939|1|2024-08-29|15/06/2024|1.38||7280000000|7230000000|48.729999542236|1
2024-11-24 01:38:05|05477|602|RBIV|5.86B|5860000000|17.85|269064|13.12|46|2025-02-04|15/12/2024||0.3142||2070000000|17.85000038147|1|2024-10-30|15/09/2024|2.22|1.81|2260000000|2030000000|18.340000152588|1
2024-11-24 01:38:16|05478|6889|RAND|7.11B|7110000000|40.61|332354|-25.6|46|2025-02-12|15/12/2024||0.7658||6030000000|40.610000610352|1|2024-10-22|15/09/2024|0.7|0.7528|6020000000|6060000000|43.150001525879|1
2024-11-24 01:38:25|05479|18962|RECI|10.65B|10650000000|52.1|243364|16.79|41|2025-02-20|15/12/2024||||543440000|52.099998474121|1|2024-11-08|15/09/2024|0.69|0.68|557400000|558400000|52.049999237061|1
2024-11-24 01:38:36|05480|460|REDE|9.2B|9200000000|17.04|858659|12.36|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
2024-11-24 01:38:47|05481|462|REP|13.96B|13960000000|11.855|4022259|-16.13|46|2025-02-13|15/12/2024||0.4763||13240000000|11.854999542236|1|2024-10-31|15/09/2024|0.13|0.4451|12530000000|12770000000|11.689999580383|1
2024-11-24 01:38:56|05482|302|SHEL|194.45B|194450000000|31.61|6110123|4.19|36|2025-01-30|15/12/2024||0.7912||62640000000|31.610000610352|1|2024-10-31|15/09/2024|0.8843|0.7788|65480000000|63630000000|30.125|1
2024-11-24 01:39:11|05483|26325|RBREW|26.43B|26430000000|528|104725|15.81|46|2025-02-25|15/12/2024||6.55||3680000000|528|1|2024-11-12|15/09/2024|13.39|9.04|4080000000|4130000000|529.5|1
2024-11-24 01:39:18|05484|8790|||||||42|2025-02-03|15/12/2024||0.0409||2810000000|1534|1|2024-11-04|15/09/2024|1.28|1.28|5070000000|5080000000|1457|1
2024-11-24 01:39:28|05485|19010|SAABBs|130.67B|130669999999.99998|244.6|3399|71.53|37|2025-02-07|15/12/2024||2.95||19230000000|244.60000610352|1|2024-10-22|15/09/2024|1.79|1.61|13550000000|13460000000|220.625|1
2024-11-24 01:39:37|05486|41036|SAGAb|83.81B|83810000000|236|351453|-0.17|34|2025-02-21|15/12/2024||2.83||1310000000|236|1|2024-10-25|15/09/2024|2.98|3.01|1340000000|1320000000|261|1
2024-11-24 01:39:50|05487|7037|SPMI|4.7B|4700000000|2.403|33686088|65.15|46|2025-02-26|15/12/2024||0.0565||3970000000|2.4030001163483|1|2024-10-23|15/09/2024|0.0441|0.0404|3710000000|3410000000|2.0650000572205|1
2024-11-24 01:40:05|05488|40285|SALM|77.62B|77620000000|589|176240|-0.37|46|2025-02-18|15/12/2024||7.9||8340000000|589|1|2024-11-18|15/09/2024|2.79|4.04|6160000000|6180000000|558.5|1
2024-11-24 01:40:17|05489|582|SAMPO|21.51B|21510000000|39.89|716173|0.61|45|2025-02-06|15/12/2024||0.5168||1910000000|39.889999389648|1|2024-11-06|15/09/2024|0.62|0.613|2110000000|1850000000|41|1
2024-11-24 01:40:26|05490|486|SAND|254.14B|254140000000|202.6|1820531|-0.69|36|2025-01-23|15/12/2024||3.23||32120000000|202.60000610352|1|2024-10-21|15/09/2024|2.58|3.07|30310000000|31180000000|217.60000610352|1
2024-11-24 01:40:35|05491|474|SAN|66.52B|66519999999.99999|4.368|25334757|15.92|46|2025-02-05|15/12/2024||0.1829||15110000000|4.3680000305176|1|2024-10-29|15/09/2024|0.2|0.2004|15140000000|15280000000|4.6325001716614|1
2024-11-24 01:40:47|05492|8733|SPL1|45.27B|45270000000|443|129853|-9.37|46|2025-01-29|15/12/2024||25.51||3760000000|443|1|2024-10-29|15/09/2024|40.43|10.87|4420000000|4260000000|448.79998779297|1
2024-11-24 01:41:00|05493|6898|SBMO|3.15B|3150000000|17.72|341880|42.56|33|2025-02-20|15/12/2024|||||17.719999313354|1|2024-11-14|15/09/2024|||997500000|1000000000|17.270000457764|1
2024-11-24 01:41:12|05494|491|SCAb|99.78B|99780000000|142.1|1320613|-10.26|46|2025-01-31|15/12/2024||1.33||5200000000|142.10000610352|1|2024-10-25|15/09/2024|1.52|1.37|5250000000|5210000000|137.05000305176|1
2024-11-24 01:41:25|05495|942434|SCATC|12.7B|12700000000|79.85|404066|17|34|2025-01-31|15/12/2024||1.15||1920000000|79.849998474121|1|2024-11-01|15/09/2024|10.2|10.25|2690000000|2650000000|79.599998474121|1
2024-11-24 01:41:42|05496|40286|SCHA|81.9B|81900000000|368.4|140539|37.31|46|2025-02-07|15/12/2024||2.07||2630000000|368.39999389648|1|2024-10-25|15/09/2024|21.52|1.05|2610000000|2530000000|338.20001220703|1
2024-11-24 01:41:54|05497|485|SEBa|307.32B|307320000000|150.85|2840996|18.27|46|2025-01-29|15/12/2024||3.72||19680000000|150.85000610352|1|2024-10-24|15/09/2024|4.57|4.17|20910000000|19840000000|158.5|1
2024-11-24 01:42:05|05498|492|SECUb|77.37B|77370000000|135.05|1100731|47.98|46|2025-02-06|15/12/2024||2.87||41180000000|135.05000305176|1|2024-11-06|15/09/2024|2.03|2.11|40220000000|40610000000|127.55000305176|1
2024-11-24 01:42:14|05499|979019|LIGHT|2.74B|2740000000|21.74|397253|-20.04|34|2025-01-24|15/12/2024||0.6859||1670000000|21.739999771118|1|2024-10-25|15/09/2024|0.8408|0.8774|1540000000|1540000000|21.979999542236|1
2024-11-24 01:42:22|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
2024-11-24 01:42:33|05501|495|SKAb|90.61B|90610000000|220.4|589682|32.02|46|2025-02-07|15/12/2024||5.35||46260000000|220.39999389648|1|2024-11-06|15/09/2024|2.28|3.09|42800000000|42910000000|220|1
2024-11-24 01:42:46|05502|500|SKFb|94.58B|94580000000|207.8|1333356|8.46|46|2025-01-31|15/12/2024||3.31||23260000000|207.80000305176|1|2024-10-30|15/09/2024|4.05|3.5|23690000000|24200000000|203.30000305176|1
2024-11-24 01:42:57|05503|309|SRG|14.74B|14740000000|4.395|5722099|-3.93|46|2025-03-13|15/12/2024||0.0784||1620000000|4.3949999809265|1|2024-11-07|15/09/2024|0.0909|0.0933|852000000|983820000|4.3299999237061|1
2024-11-24 01:43:05|05504|15264|SOF|7.35B|7350000000|221.8|20800|9.48|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
2024-11-24 01:43:20|05505|1153447|SWON|1.26B|1260000000|8.15|367250|-54.77|18|2025-02-27|15/12/2024||||294700000|8.1499996185303|1|2024-11-13|15/09/2024|||236750000|236700000|6.6399998664856|1
2024-11-24 01:43:29|05506|307|STLAM|35.9B|35900000000|12.514|14967580|-33.43|42|2025-02-19|15/12/2024||0.271||39350000000|12.513999938965|1|2024-10-31|15/09/2024|0.5||32960000000|32770000000|12.237999916077|1
2024-11-24 01:43:43|05507|580|STERV|7.34B|7340000000|9.3|1755071|-20.38|44|2025-02-11|15/12/2024||0.1108||2230000000|9.3000001907349|1|2024-10-24|15/09/2024|0.1|0.1353|2260000000|2310000000|10.720000267029|1
2024-11-24 01:43:55|05508|379|STB|53.53B|53530000000|123.3|652434|32.5|46|2025-02-05|15/12/2024||2.33|||123.30000305176|1|2024-10-23|15/09/2024|3.11|2.77|||121|1
2024-11-24 01:44:06|05509|383|SUBC|54.82B|54820000000|185.1|496592|20.55|46|2025-02-27|15/12/2024||0.2536||1790000000|185.10000610352|1|2024-11-21|15/09/2024|0.31|0.2427|1830000000|1790000000|183.10000610352|1
2024-11-24 01:44:14|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
2024-11-24 01:44:25|05511|496|SHBa|220.54B|220540000000|110.8|4105218|9.87|46|2025-02-05|15/12/2024||3.13||15040000000|110.80000305176|1|2024-10-23|15/09/2024|3.55|3.33|15550000000|15100000000|103.65000152588|1
2024-11-24 01:44:37|05512|494|SWEDa|239.58B|239580000000|212.9|1984940|9.74|46|2025-01-23|15/12/2024||6.39||17360000000|212.89999389648|1|2024-10-23|15/09/2024|8.3|6.97|19150000000|17480000000|207.69999694824|1
2024-11-24 01:44:48|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
2024-11-24 01:44:58|05514|26197|SOBIV|99.6B|99600000000|290|437308|14.53|46|2025-02-05|15/12/2024||3.55||6910000000|290|1|2024-10-24|15/09/2024|4.27|2.21|6890000000|6030000000|325.39999389648|1
2024-11-24 01:45:09|05515|498|||||||46|2025-01-29|15/12/2024||1.36||7820000000|113.25|1|2024-10-22|15/09/2024|1.59|1.76|7390000000|7400000000|111.55000305176|1
2024-11-24 01:45:24|05516|306|TLIT|5.18B|5180000000|0.2319|176708891|-10.81|46|2025-02-12|15/12/2024||||4190000000|0.23190000653267|1|2024-11-13|15/09/2024|0.00||3570000000|3690000000|0.21719999611378|1
2024-11-24 01:45:35|05517|469|TEF|24.24B|24240000000|4.3|9527758|12.3|46|2025-02-27|15/12/2024||0.11||10520000000|4.3000001907349|1|2024-11-05|15/09/2024|0.1|0.09|10020000000|9990000000|4.335000038147|1
2024-11-24 01:45:45|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
2024-11-24 01:45:56|05519|380|TEL|180.69B|180690000000|132.1|1267730|17.32|46|2025-02-06|15/12/2024||1.28||20830000000|132.10000610352|1|2024-10-30|15/09/2024|2.28|1.95|20040000000|20170000000|130.89999389648|1
2024-11-24 01:46:11|05520|499|TELIA|124.57B|124570000000|31.68|8127616|28.36|46|2025-01-30|15/12/2024||0.3837||23300000000|31.680000305176|1|2024-10-24|15/09/2024|0.59|0.4856|21750000000|22090000000|31.39999961853|1
2024-11-24 01:46:21|05521|6968|TENR|19.82B|19820000000|17.87|2796845|14.81|46|2025-02-19|15/12/2024||0.3388||2580000000|17.870000839233|1|2024-11-07|15/09/2024|0.3768|0.3009|2710000000|2520000000|16.510000228882|1
2024-11-24 01:46:31|05522|7020|TRN|15.99B|15990000000|7.97|3208581|8.02|46|2025-03-19|15/12/2024||0.1072||1000000000|7.9699997901917|1|2024-11-06|15/09/2024|0.1336|0.1207|893100000|886700000|7.9499998092651|1
2024-11-24 01:46:39|05523|1166527|THG|635.33M|635330000|41.64|4366983|-46.63|17|2024-10-10|15/09/2024|||433100000||53.200000762939|1|2024-09-17|15/06/2024|||||64.25|1
2024-11-24 01:46:51|05524|378|TOM|41.88B|41880000000|141.6|356277|39.64|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
2024-11-24 01:47:03|05525|565|TOP|4.32B|4320000000|364.6|107260|11.64|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
2024-11-24 01:47:13|05526|19020|TRELBs|83.37B|83370000000|352.5|1073|10.78|39|2025-01-29|15/12/2024||3.94||8490000000|352.5|1|2024-10-24|15/09/2024|3.78|4.02|8440000000|8550000000|369.60000610352|1
2024-11-24 01:47:33|05527|567|TRYG|99.57B|99570000000|161.8|476208|10.14|46|2025-01-28|15/12/2024||1.93||9810000000|161.80000305176|1|2024-10-11|15/09/2024|2.59|2.54|9790000000|9730000000|158|1
2024-11-24 01:47:44|05528|547|UCB|34.15B|34150000000|180|205807|158.55|46|2025-02-27|15/12/2024||||1970000000|180|1|2024-11-25|15/09/2024||||1970000000|180|1
2024-11-24 01:47:53|05529|13831|UMI|2.48B|2480000000|10.31|982828|-57.11|27|2025-02-14|15/12/2024||0.79|||10.310000419617|1|2024-11-25|15/09/2024|||||10.310000419617|1
2024-11-24 01:48:03|05530|6955|CRDI|58.66B|58660000000|38.09|8483657|51.63|46|2025-02-11|15/12/2024||1.16||5790000000|38.090000152588|1|2024-11-06|15/09/2024|1.52|1.5|6140000000|6140000000|42.840000152588|1
2024-11-24 01:48:14|05531|989550|||||||34|2025-02-13|15/12/2024||5.72||14150000000|56.439998626709|1|2024-10-24|15/09/2024|||15250000000|15250000000|55.819999694824|1
2024-11-24 01:48:25|05532|585|UPM|13.68B|13680000000|25.65|1091648|-18.93|35|2025-02-05|15/12/2024||0.5274||2590000000|25.64999961853|1|2024-10-29|15/09/2024|0.42|0.4597|2520000000|2580000000|29.059999465942|1
2024-11-24 01:48:35|05533|49950|VALMT|4.01B|4010000000|21.75|394246|-6.41|44|2025-02-13|15/12/2024||0.6883||1520000000|21.75|1|2024-10-30|15/09/2024|0.49|0.5258|1300000000|1310000000|24.120000839233|1
2024-11-24 01:48:51|05534|612|VERB|26.32B|26320000000|75.75|101273|-8.46|45|2024-11-07|15/09/2024|1.37||1950000000||72.199996948242|1|2024-07-25|15/06/2024|1.16||1880000000|-30000000|76.449996948242|1
2024-11-24 01:49:01|05535|564|VWS|100.38B|100380000000|99.5|2855476|-42.3|46|2025-02-05|15/12/2024||0.4475||5840000000|99.480003356934|1|2024-11-05|15/09/2024|0.13|0.2385|5180000000|4930000000|135.94999694824|1
2024-11-24 01:49:19|05536|610|VOES|3.13B|3130000000|18.28|339394|-29.96|37|2025-02-12|15/12/2024||0.2262||3730000000|18.280000686646|1|2024-11-13|15/09/2024|0.16|0.3742|3900000000|3810000000|19.010000228882|1
2024-11-24 01:49:29|05537|497|VOLVb|552.75B|552750000000|271.5|2577685|14.12|46|2025-01-29|15/12/2024||5.25||128770000000|271.5|1|2024-10-18|15/09/2024|4.93|5.65|117000000000|121070000000|265|1
2024-11-24 01:49:40|05538|6903|VOPA|5.41B|5410000000|45.1|137430|46|40|2025-02-19|15/12/2024||0.73||333000000|45.099998474121|1|2024-10-30|15/09/2024|0.83|0.8|479100000|323200000|44.439998626709|1
2024-11-24 01:49:50|05539|15282|WDPP|4.67B|4670000000|20.72|324679|-17.91|44|2025-01-30|15/12/2024||0.38||99530000|20.719999313354|1|2024-10-18|15/09/2024|0.39|0.39|99340000|96560000|23.520000457764|1
2024-11-24 01:50:01|05540|8748|WRT1V|10.5B|10500000000|17.83|855956|46.09|44|2025-01-29|15/12/2024||0.2366||1920000000|17.825000762939|1|2024-10-29|15/09/2024|0.24|0.2048|1720000000|1720000000|20.60000038147|1
2024-11-24 01:50:16|05541|613|WBSV|2.97B|2970000000|26.66|304232|2.7|46|2025-02-26|15/12/2024||0.296||1080000000|26.659999847412|1|2024-11-12|15/09/2024|0.6298|0.6299|1180000000|1170000000|28.579999923706|1
2024-11-24 01:50:27|05542|6897|WLSNc|37.58B|37580000000|157.95|424849|25.26|37|2024-10-30|15/09/2024|||||160|1|2024-07-31|15/06/2024||2.41||2882000000|157.60000610352|1
2024-11-24 01:50:37|05543|381|YAR|80.21B|80210000000|314.9|493903|-15.08|46|2025-02-07|15/12/2024||0.7492||3610000000|314.89999389648|1|2024-10-25|15/09/2024|0.73|0.4923|3650000000|3770000000|328.29998779297|1
2024-11-24 01:50:46|05544|962346|RACE|75.24B|75240000000|418.2|302804|24.46|36|2025-01-30|15/12/2024||1.86||1690000000|418.20001220703|1|2024-11-05|15/09/2024|2.08|1.99|1640000000|1650000000|437.89999389648|1
2024-11-24 01:50:57|05545|25986|HEXABs|246.59B|246590000000|91.9|3155337|-11.93|37|2025-01-31|15/12/2024||0.1148||1420000000|91.860000610352|1|2024-10-25|15/09/2024|0.101|0.104|1300000000|1340000000|101.5|1
2024-11-24 01:51:06|05546|1052403|SE|64.92B|64920000000|113.04|4041169|210.72|32|2025-03-04|15/12/2024||0.6388||4620000000|113.04000091553|1|2024-11-12|15/09/2024|0.24|0.24|4330000000|4080000000|97.459999084473|1
2024-11-24 01:51:23|05547|484|ATCOb|816.29B|816290000000|153.2|1235933|11.7|46|2025-01-28|15/12/2024||1.53||44940000000|153.19999694824|1|2024-10-23|15/09/2024|1.47|1.55|43110000000|44700000000|160.60000610352|1
2024-11-24 01:51:33|05548|42603|CNH|14.2B|14200000000|11.08|7310738|18.33|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
2024-11-24 01:51:43|05549|50577|0KGP|13.53B|13530000000|74.4|304072|7.45|37|2025-02-14|15/12/2024||||4236000000|74.400001525879|1|2024-11-05|15/09/2024|||||79.5|1
2024-11-24 01:51:58|05550|50581|FLTRF|47.08B|47080000000|181|310983|25.13|36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2024-11-24 01:52:06|05551|43253|FPH|22.6B|22600000000|38.55|457137|73.65|26|2025-02-13|15/12/2024|||||38.549999237061|1|2024-11-27|15/09/2024||0.1981||892190000|38.549999237061|1
2024-11-24 01:52:19|05552|8271|CCEP|36.01B|36010000000|78.21|1329158|27.71|46|2025-02-14|15/12/2024||0.91||5310000000|78.209999084473|1|2024-11-05|15/09/2024|||5360000000|5440000000|75.860000610352|1
2024-11-24 01:52:30|05553|25996|KINVBs|21.34B|21340000000|75.3|1420816|-7.34|39|2025-02-04|15/12/2024|||||75.339996337891|1|2024-10-16|15/09/2024|-6.78||-1930000000||81.720001220703|1
2024-11-24 01:52:42|05554|559|MAERSKa|184.5B|184500000000|11540|4809|14.86|46|2025-02-05|15/12/2024||616.36||95720000000|11540|1|2024-10-31|15/09/2024|1325.9|1148.42|108280000000|103810000000|9670|1
2024-11-24 01:52:52|05555|1082092|EPIRb|229.13B|229130000000|176.3|366776|7.17|32|2025-01-30|15/12/2024||2||16770000000|176.30000305176|1|2024-10-25|15/09/2024|1.8|1.86|15700000000|15700000000|183.60000610352|1
2024-11-24 01:53:03|05556|948495|CPRI|6.75B|6750000000|10.12|985532|0|34|2025-03-04|15/12/2024||0.68||792390000|10.120499610901|1|2024-10-29|15/09/2024|0.00||753600000|792900000|10.120499610901|1
2024-11-24 01:53:19|05557|1174890|EDV|7.74B|7740000000|4.32|7540127|-13.25|14|2024-11-10|15/09/2024|||3110000000||4.7300000190735|1|2024-08-25|15/06/2024||9.00||3260000000|5.5300002098083|1
2024-11-24 01:53:30|05558|958894|SINCH|16.58B|16579999999.999998|19.63|5667331|-27.13|33|2025-02-13|15/12/2024||3.88||7480000000|19.629999160767|1|2024-11-06|15/09/2024|-7.22|0.535|7150000000|7210000000|32.650001525879|1
2024-11-24 01:53:36|05559|1137420|1821|47.12B|47120000000|11.1|4158495|9.68|0||
2024-11-24 01:53:50|05560|25990|HUSQBs|34.95B|34950000000|61.1|1256259|-21.4|39|2025-02-05|15/12/2024||-0.69||8260000000|61.099998474121|1|2024-10-23|15/09/2024|-0.27|-0.2483|9740000000|9740000000|67.160003662109|1
2024-11-24 01:53:58|05561|1076785|4385|344.22B|344220000000|2097.5|13374945|-29.7|28|2025-02-06|15/12/2024||||49490000000|2097.5|1|2024-11-05|15/09/2024|17.9||44920000000|46350000000|2105|1
2024-11-24 01:54:11|05562|25998|LATOBs|175.11B|175110000000|273.9|214506|19.19|37|2025-02-11|15/12/2024|||||273.89999389648|1|2024-11-06|15/09/2024|||6230000000|6610000000|297.29998779297|1
2024-11-24 01:54:16|05563|52856|SIAL|14.02B|14020000000|4.73|8846|3.5|0||
2024-11-24 01:54:24|05564|993283|EMBRACb|37.21B|37210000000|27.55|4122358|25.89|34|2025-02-13|15/12/2024||0.9307||11110000000|27.549999237061|1|2024-11-14|15/09/2024|0.18|0.6216|8550000000|9090000000|27.10000038147|1
2024-11-24 01:54:35|05565|14606|EDPR|11.38B|11380000000|10.94|947287|-28.59|42|2025-02-26|15/12/2024||-0.0581||788400000|10.939999580383|1|2024-11-06|15/09/2024|0.00|0.1654|522000000|499670000|12.640000343323|1
2024-11-24 01:54:39|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
2024-11-24 01:54:55|05567|26021|VOLVAs|552.75B|552750000000|273|91821|13.09|39|2025-01-29|15/12/2024||5.25||128770000000|273|1|2024-10-18|15/09/2024|4.93|5.65|117000000000|121070000000|267.79998779297|1
2024-11-24 01:55:04|05568|953847|SCHB|81.9B|81900000000|343|197589|34.4|37|2025-02-07|15/12/2024||2.07||2630000000|343|1|2024-10-25|15/09/2024|21.52|1.05|2610000000|2530000000|316|1
2024-11-24 01:55:20|05569|943483|1308|55.49B|55490000000|20.65|4826531|59.09|32|2024-11-25|15/09/2024||||2283000000|20.64999961853|1|2024-08-21|15/06/2024|||||16.940000534058|1
2024-11-24 01:55:31|05570|26330|ROCKb|62.86B|62860000000|2982|24591|74.49|45|2025-02-05|15/12/2024||6.16||971240000|2982|1|2024-11-27|15/09/2024||6.52||964250000|2982|1
2024-11-24 01:55:41|05571|43228|AIA|13.05B|13050000000|7.76|2395136|-2.88|31|2025-02-19|15/12/2024||9.67||444930000|7.7600002288818|1|2024-11-27|15/09/2024|||||7.7600002288818|1
2024-11-24 01:55:54|05572|991493|2702|817.7B|817700000000|6150|318331|-3|34|2025-02-05|15/12/2024||||105100000000|6150|1|2024-11-08|15/09/2024|70.38||102620000000|103310000000|6410|1
2024-11-24 01:56:03|05573|1169191|INPST|8.6B|8600000000|17.21|421382|65|17|2025-03-27|15/12/2024||0.852||3360000000|17.209999084473|1|2024-11-08|15/09/2024|0.51|0.7353|2540000000|2520000000|17.950000762939|1
2024-11-24 01:56:16|05574|43224|ATM|4.55B|4550000000|6.29|369336|48|25|2024-11-27|15/09/2024|||||6.289999961853|1|2024-08-18|15/06/2024||12.60||839850000|7.7300000190735|1
2024-11-24 01:56:26|05575|1123144|FUTU|11.62B|11620000000|84.22|4649786|43.4|25|2025-03-12|15/12/2024||10.8||3380000000|84.220001220703|1|2024-11-19|15/09/2024|9.42|9.5|3440000000|3200000000|92.300003051758|1
2024-11-24 01:56:36|05576|941652|CYBR|13.82B|13820000000|319.73|472894|65.24|42|2025-02-06|15/12/2024||0.7202||301210000|319.73001098633|1|2024-11-13|15/09/2024|0.94|0.46|240100000|234100000|300.76000976562|1
2024-11-24 01:56:49|05577|33069|FPE3_p|5.11B|5110000000|44.3|604|16.95|34|2025-03-21|15/12/2024||0.4678||828650000|44.299999237061|1|2024-10-30|15/09/2024|0.61|0.612|902000000|902000000|42.020000457764|1
2024-11-24 01:57:01|05578|992046|6324|178.78B|178780000000|1882|702981|-57.18|34|2025-02-07|15/12/2024||9.46||14610000000|1882|1|2024-11-12|15/09/2024|-5.97|0.95|13560000000|13000000000|2676|1
2024-11-24 01:57:14|05579|26002|LUNDBs|130.32B|130320000000|525.5|89856|6.03|37|2025-02-20|15/12/2024|||||525.5|1|2024-11-27|15/09/2024|||||525.5|1
2024-11-24 01:57:24|05580|100089|1128|29.27B|29270000000|5.6|13944519|-8.2|39|2025-03-21|15/12/2024||0.1385||7270000000|5.5999999046326|1|2024-11-25|15/09/2024||0.1244||6800000000|5.5999999046326|1
2024-11-24 01:57:35|05581|100061|0880|18.46B|18460000000|2.6|12128765|2.36|43|2025-02-26|15/12/2024||0.0158||7640000000|2.5999999046326|1|2024-11-12|15/09/2024|0.0161|0.0057|7500000000|7250000000|2.8099999427795|1
2024-11-24 01:57:43|05582|1054308|NMHLY|2.09K|2090|0|21530|0|0||
2024-11-24 01:57:55|05583|9013|NDAFI|427.13B|427130000000|122.3|3429706|2.45|44|2025-01-30|15/12/2024||0.3299||2990000000|122.30000305176|1|2024-10-17|15/09/2024|0.36|0.349|3010000000|2980000000|118.44999694824|1
2024-11-24 01:58:09|05584|50559|CRH|66.04B|66040000000.00001|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
2024-11-24 01:58:17|05585|1177390|UMG|41.3B|41300000000|22.58|1347824|-6.85|19|2025-02-27|15/12/2024||0.2806||3270000000|22.579999923706|1|2024-10-31|15/09/2024|0.214|0.2164|2870000000|2820000000|23.409999847412|1
2024-11-24 01:58:22|05586|52697|0003|14.14B|14140000000|0.748|31196|5.19|0||
2024-11-24 01:58:35|05587|50586|SWR|11.29B|11290000000|41.24|1422739|30.05|41|2024-07-31|15/06/2024|||||41.439998626709|1|2024-05-02|15/03/2024|||2700000000||40.75|1
2024-11-24 01:58:46|05588|6356|TEVA|19.4B|19400000000|17.12|6645653|79.27|47|2025-02-05|15/12/2024||0.6917||4100000000|17.120000839233|1|2024-11-06|15/09/2024|0.69|0.66|4300000000|4140000000|18.770000457764|1
2024-11-24 01:58:56|05589|1036819|8951|1.09T|1090000000000.0001|128200|21133|5.25|36|2025-02-12|15/12/2024||||42868000000|128200|1|2024-12-03|15/09/2024|||||128200|1
2024-11-24 01:59:09|05590|1036820|8952|799.65B|799650000000|562000|4362|-2.26|32|2024-11-15|15/09/2024||||36493000000|552000|1|2024-08-28|15/06/2024|||||591000|1
2024-11-24 01:59:21|05591|1056308|3283|714.84B|714840000000|251800|9462|-9.26|28|2025-01-15|15/11/2024||5016.71||31685000000|251800|1|2024-10-30|15/08/2024|||||243800|1
2024-11-24 01:59:38|05592|1056306|3281|627.4B|627400000000|128100|12567|-8.57|27|2025-01-29|15/11/2024|||||128100|1|2024-10-15|15/08/2024||||25801000000|129000|1
2024-11-24 01:59:45|05593|1056337|8984|541.92B|541919999999.99994|235400|6014|-11.57|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
2024-11-24 01:59:59|05594|1056319|8953|652.39B|652390000000|90700|23860|-7.54|33|2025-01-29|15/11/2024|||||90700|1|2024-10-21|15/08/2024||||40261000000|94100|1
2024-11-24 02:00:08|05595|1056314|3462|662.41B|662410000000|142100|19574|-16.07|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
2024-11-24 02:00:19|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
2024-11-24 02:00:31|05597|26117|INDUc|154.4B|154400000000|357.1|296765|14.35|46|2025-02-10|15/12/2024|||||357.10000610352|1|2024-10-17|15/09/2024|||||362.20001220703|1
2024-11-24 02:00:41|05598|102050|6823|71.62B|71620000000|9.45|8371887|14.27|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2024-11-24 02:00:51|05599|1096371|MEZ|15.32B|15320000000|5.88|1395329|15.07|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
2024-11-24 02:00:58|05600|1096393|RYM|3.46B|3460000000|5.05|796125|-5.61|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2024-11-24 02:01:08|05601|25992|INDUAs|154.4B|154400000000|357.8|81471|14.5|37|2025-02-10|15/12/2024|||||357.79998779297|1|2024-10-17|15/09/2024|||||364|1
2024-11-24 02:01:24|05602|8556|0083|67.04B|67040000000.00001|7.75|7992046|-4.08|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
2024-11-24 02:01:33|05603|50007|1929|70.71B|70710000000|7.08|12049741|-34.08|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
2024-11-24 02:01:59|05604|1056320|8954|460.64B|460640000000|166900|7485|-2.45|32|2025-01-29|15/11/2024|||||166900|1|2024-10-21|15/08/2024||||25229000000|154000|1
2024-11-24 02:02:07|05605|1056325|8960|436.9B|436900000000|141000|8472|-7.24|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
2024-11-24 02:02:16|05606|32487|1972|92.8B|92800000000|15.94|10794415|0.89|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
2024-11-24 02:02:27|05607|8553|0019|81.26B|81260000000|64|1411748|20.87|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
2024-11-24 02:02:36|05608|1096370|MCY|9.33B|9330000000|6.67|776345|9.34|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
2024-11-24 02:02:44|05609|978756|2638|46.12B|46120000000|5.22|3536605|16.78|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
2024-11-24 02:03:01|05610|39332|MLCO|2.5B|2500000000|5.95|3327521|-20.03|46|2025-02-20|15/12/2024||0.0212||1180000000|5.9499998092651|1|2024-11-05|15/09/2024|0.08|0.06|1180000000|1160000000|6.5700001716614|1
2024-11-24 02:03:13|05611|29949|TLITn|5.18B|5180000000|0.2735|25693389|2.43|46|2025-02-12|15/12/2024||||4190000000|0.27349999547005|1|2024-11-13|15/09/2024|0.00||3570000000|3690000000|0.25600001215935|1
2024-11-24 02:03:26|05612|25984|GETIBs|45.76B|45760000000|168|831690|-24.32|39|2025-01-28|15/12/2024||3.71||10320000000|168|1|2024-10-18|15/09/2024|2.24|2.43|7870000000|8000000000|209.69999694824|1
2024-11-24 02:03:36|05613|20797|AER|18.11B|18110000000|98.03|1114062|45.14|46|2025-02-13|15/12/2024||2.51||1960000000|98.029998779297|1|2024-10-30|15/09/2024|2.41|2.42|1950000000|1920000000|95.720001220703|1
2024-11-24 02:03:48|05614|949763|LIFCOb|144.53B|144530000000|318.2|218236|37.33|35|2025-01-31|15/12/2024||2.5||6910000000|318.20001220703|1|2024-10-22|15/09/2024|1.64|2.25|6280000000|6260000000|329.60000610352|1
2024-11-24 02:03:59|05615|579|METSO|6.7B|6700000000|8.104|1426307|-9.86|45|2025-02-13|15/12/2024||0.1673||1310000000|8.1040000915527|1|2024-10-24|15/09/2024|0.15|0.1514|1160000000|1230000000|9.4139995574951|1
2024-11-24 02:04:10|05616|989669|ADDTb|80.51B|80510000000|298.5|154789|47.52|34|2025-02-04|15/12/2024||1.76||5380000000|298.5|1|2024-10-24|15/09/2024|1.6|1.82|5130000000|5140000000|294.5|1
2024-11-24 02:04:20|05617|942727|THULE|37.09B|37090000000|350.8|186046|21.68|35|2025-02-07|15/12/2024||0.2596||1610000000|350.79998779297|1|2024-10-23|15/09/2024|2.84|2.81|2340000000|2300000000|301.20001220703|1
2024-11-24 02:04:38|05618|25979|CASTs|61.58B|61580000000|125.05|1105344|-1.38|39|2025-02-19|15/12/2024||2.02||2490000000|125.05000305176|1|2024-10-25|15/09/2024|2.53|2.41|2430000000|2420000000|134.69999694824|1
2024-11-24 02:04:48|05619|7185|BESI|8.99B|8990000000|112.8|429902|-8.52|43|2025-02-20|15/12/2024||0.6841||177650000|112.80000305176|1|2024-10-24|15/09/2024|0.59|0.5381|156570000|152790000|100.30000305176|1
2024-11-24 02:04:58|05620|942724|SBBb|6.72B|6720000000|4|30036049|3.01|33|2025-02-21|15/12/2024||0.135||957110000|3.9990000724792|1|2024-11-27|15/09/2024||0.72||948570000|3.9990000724792|1
2024-11-24 02:05:10|05621|40274|NOD|18.43B|18430000000|96|908548|-2.26|34|2025-02-05|15/12/2024||-0.0113||143110000|96|1|2024-10-24|15/09/2024|0.03|0.0327|159000000|159040000|100.69999694824|1
2024-11-24 02:05:27|05622|26020|TRELBs|83.37B|83370000000|355.4|379887|10.79|39|2025-01-29|15/12/2024||3.94||8490000000|355.39999389648|1|2024-10-24|15/09/2024|3.78|4.02|8440000000|8550000000|373.20001220703|1
2024-11-24 02:05:37|05623|26038|AVANZ|34.04B|34040000000|216.5|284185|3.64|44|2025-01-21|15/12/2024||3.31||948380000|216.5|1|2024-10-18|15/09/2024|3.61|3.64|959000000|961810000|226.69999694824|1
2024-11-24 02:05:44|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
2024-11-24 02:05:56|05625|25983|FABGs|26.24B|26240000000|83.4|679844|-12.39|39|2025-02-06|15/12/2024||1.06||853740000|83.400001525879|1|2024-10-22|15/09/2024|1.12|1.13|847000000|847000000|88.800003051758|1
2024-11-24 02:06:04|05626|1054668|BAWG|5.77B|5770000000|73.45|112448|54.11|32|2025-02-18|15/12/2024||2.39||423920000|73.449996948242|1|2024-10-28|15/09/2024|2.25|2.18|387900000|388440000|68.400001525879|1
2024-11-24 02:06:14|05627|1077012|NETCG|16.96B|16960000000|355|89843|58.34|32|2025-01-28|15/12/2024||3.7||1750000000|355|1|2024-10-31|15/09/2024|3.05|3.05|1610000000|1610000000|297.79998779297|1
2024-11-24 02:06:27|05628|40255|BAKKA|38.99B|38990000000|658|75674|25.33|44|2025-02-17|15/12/2024||4.64||1650000000|658|1|2024-11-05|15/09/2024|1.84|1.96|1740000000|1740000000|663.5|1
2024-11-24 02:06:37|05629|25980|EKTABs|24.11B|24110000000|63.1|1139191|-29.36|34|2025-02-21|15/01/2025||1.24||4840000000|63.099998474121|1|2024-11-27|15/10/2024||0.82||4510000000|63.099998474121|1
2024-11-24 02:06:44|05630|1127858|||||||27|2025-02-11|15/12/2024||||4730000000|0.66180002689362|1|2024-10-22|15/09/2024|0.00||4410000000|4430000000|0.72000002861023|1
2024-11-24 02:06:54|05631|449|ANA|6.43B|6430000000|118.2|79373|-4.56|45|2024-11-14|15/09/2024|||||109.5|1|2024-08-02|15/06/2024|||||119.19999694824|1
2024-11-24 02:07:01|05632|1131126|REY|5.82B|5820000000|155.69|125|66.34|0||
2024-11-24 02:07:15|05633|25987|HOLMBs|64.85B|64849999999.99999|411|144381|-4.08|39|2025-01-31|15/12/2024||4.08||5710000000|411|1|2024-10-24|15/09/2024|5.1|4.72|5630000000|5690000000|424.39999389648|1
2024-11-24 02:07:27|05634|26051|BILL|24.85B|24850000000|99.9|531957|1.42|42|2025-02-04|15/12/2024||1.88||10400000000|99.900001525879|1|2024-10-24|15/09/2024|2.27|2.17|10800000000|10830000000|110.59999847412|1
2024-11-24 02:07:36|05635|15287|IETB|10.87B|10870000000|204.8|58440|30.45|30|2024-11-25|15/09/2024|||||204.80000305176|1|2024-09-09|15/06/2024|||||216.39999389648|1
2024-11-24 02:07:50|05636|666|TUI1n|3.77B|3770000000|7.424|3212994|30.84|46|2025-02-18|15/12/2024||-0.1568||4410000000|7.4239997863769|1|2024-12-11|15/09/2024||1.78||9120000000|7.4239997863769|1
2024-11-24 02:08:00|05637|989991|VITR|29.98B|29980000000|225.2|20743|28.36|34|2025-01-30|15/12/2024||1.23||947940000|225.19999694824|1|2024-10-24|15/09/2024|0.85|1.07|867000000|902600000|236.19999694824|1
2024-11-24 02:08:10|05638|26137|TIGOsdb|49.9B|49900000000|289.8|208204|61.22|46|2025-02-06|15/12/2024||0.6173||1480000000|289.79998779297|1|2024-11-07|15/09/2024|0.2991|0.4696|1430000000|1460000000|290|1
2024-11-24 02:08:22|05639|26328|RILBA|29.79B|29790000000|1162|21816|22.51|40|2025-02-05|15/12/2024||21.28||997000000|1162|1|2024-10-23|15/09/2024|22.85|21.75|1020000000|1000000000|1072|1
2024-11-24 02:08:32|05640|6930|ARDS|5.61B|5610000000|62.2|187492|34.92|46|2025-02-13|15/12/2024||1.11||1350000000|62.200000762939|1|2024-10-31|15/09/2024|0.71|0.71|962000000|976000000|64.150001525879|1
2024-11-24 02:08:42|05641|942509|FEVR|800.23M|800230000|685.5|341271|-36.47|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2024-11-24 02:08:56|05642|26224|WIHL|33.23B|33229999999.999996|108.1|338141|24.9|46|2025-02-11|15/12/2024||1.36||1050000000|108.09999847412|1|2024-10-24|15/09/2024|1.4|1.76|1040000000|1040000000|114.40000152588|1
2024-11-24 02:09:06|05643|32285|FLUI|4.58B|4580000000|24.12|274845|26.42|42|2025-02-27|15/12/2024||0.1677||440400000|24.120000839233|1|2024-10-31|15/09/2024|0.19|0.1815|466000000|465780000|23.079999923706|1
2024-11-24 02:09:24|05644|989966|SWECb|58.25B|58250000000|160.8|35029|31.97|34|2025-02-07|15/12/2024||1.7||8190000000|160.80000305176|1|2024-10-30|15/09/2024|1.04|1.09|6780000000|6840000000|172|1
2024-11-24 02:09:36|05645|999066|MIPS|12.58B|12580000000|474.8|41702|38.95|33|2025-02-06|15/12/2024||1.84||144580000|474.79998779297|1|2024-10-24|15/09/2024|1.4|1.39|123000000|123000000|543|1
2024-11-24 02:09:44|05646|986591|FNOX|40.26B|40260000000|66|1427067|19.44|34|2025-02-13|15/12/2024||0.3072||542590000|66|1|2024-10-24|15/09/2024|0.31|0.315|523000000|524400000|59.939998626709|1
2024-11-24 02:09:54|05647|948856|HRA|5.03B|5030000000|3.49|39406|22.46|33|2024-11-14|15/09/2024|||2650000000|2390000000|3.3489999771118|1|2024-08-01|15/06/2024|||2210000000|2210000000|3.4030001163483|1
2024-11-24 02:10:05|05648|949094|GL9|3.79B|3790000000|14.52|87634|-3.84|26|2025-02-26|15/12/2024||||1830000000|14.520000457764|1|2024-11-06|15/09/2024|||||15.35000038147|1
2024-11-24 02:10:24|05649|989873|NOLAb|14.29B|14290000000|52.85|3080|-3.65|34|2025-02-07|15/12/2024||0.62||2360000000|52.849998474121|1|2024-10-25|15/09/2024|0.6|0.6|2400000000|2370000000|52.921821594238|1
2024-11-24 02:10:35|05650|13378|AZMT|3.26B|3260000000|23.05|575811|4.3|45|2025-03-06|15/12/2024||0.6727|||23.049999237061|1|2024-11-06|15/09/2024|0.6416|0.6416|352500000|326250000|22.440000534058|1
2024-11-24 02:10:46|05651|26217|KINDsdb|27.86B|27860000000|129.1|179588|34.28|45|2025-02-12|15/12/2024||2.64||4450000000|129.10000610352|1|2024-10-25|15/09/2024|0.5493|2.29|4040000000|4260000000|127.5|1
2024-11-24 02:10:56|05652|960714|BRAV|16.05B|16050000000|78.5|296428|12.14|35|2025-02-11|15/12/2024||2.26||8150000000|78.5|1|2024-10-22|15/09/2024|0.9609|0.9667|6580000000|6640000000|78.050003051758|1
2024-11-24 02:11:07|05653|26228|ALKb|35.06B|35060000000|158.5|178375|69.16|46|2025-02-19|15/12/2024||1.2||1530000000|158.5|1|2024-11-13|15/09/2024|1|0.7933|1310000000|1310000000|161.60000610352|1
2024-11-24 02:11:19|05654|942516|ENTRA|21.35B|21350000000|117.2|113528|15.92|36|2025-02-12|15/12/2024||1.79||775730000|117.19999694824|1|2024-10-17|15/09/2024|1.71|1.73|770000000|779790000|133.80000305176|1
2024-11-24 02:11:29|05655|1056353|ARJOb|9.04B|9040000000|33.18|805186|-10.47|33|2025-01-29|15/12/2024||0.6933||2950000000|33.180000305176|1|2024-10-17|15/09/2024|0.275|0.274|2730000000|2730000000|42.599998474121|1
2024-11-24 02:11:39|05656|26223|WALLb|32.36B|32360000000|49.32|467089|9.8|41|2025-02-06|15/12/2024||0.3533||736220000|49.319999694824|1|2024-10-22|15/09/2024|0.47|0.48|730000000|729920000|55.299999237061|1
2024-11-24 02:11:48|05657|1112820|NYFO|21.43B|21430000000|103|295701|46.1|30|2025-02-20|15/12/2024||1.57||911250000|103|1|2024-10-23|15/09/2024|1.77|1.73|920000000|897200000|114.40000152588|1
2024-11-24 02:11:59|05658|26238|BAVA|15.58B|15580000000|198.4|503721|24|46|2025-03-05|15/12/2024||3.3||1830000000|198.39999389648|1|2024-11-15|15/09/2024|2.4|4.7|1330000000|1680000000|204.80000305176|1
2024-11-24 02:12:09|05659|28514|JET2|3.25B|3250000000|1513|599943|33.89|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
2024-11-24 02:12:25|05660|26292|JYSK|30.16B|30160000000|490.4|136544|2.7|46|2025-02-26|15/12/2024||18.79||3340000000|490.39999389648|1|2024-10-29|15/09/2024|21.91|21.81|3480000000|3480000000|535.5|1
2024-11-24 02:12:32|05661|940863|KWS|2.06B|2060000000|2446|1233443|64.71|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2024-11-24 02:12:43|05662|26018|SSABBs|50.37B|50370000000|50.36|3153677|-32.91|39|2025-01-29|15/12/2024||0.5663||23140000000|50.360000610352|1|2024-10-23|15/09/2024|1.05|1.05|24370000000|24390000000|48.450000762939|1
2024-11-24 02:12:58|05663|40271|LSG|30.96B|30960000000|52|578044|22.18|46|2025-02-28|15/12/2024||0.8823||8700000000|52|1|2024-11-14|15/09/2024|0.67|0.6733|7890000000|7890000000|51.150001525879|1
2024-11-24 02:13:09|05664|40243|KOG|226.57B|226570000000|1288|219404|168.78|46|2025-02-07|15/12/2024||8.17||13080000000|1288|1|2024-10-24|15/09/2024|7.72|7.58|11920000000|11810000000|1114|1
2024-11-24 02:13:22|05665|977688|QTCOM|1.7B|1700000000|66.8|39134|7.15|34|2025-02-13|15/12/2024||0.975||73200000|66.800003051758|1|2024-10-31|15/09/2024|0.3|0.29|42200000|42200000|85.449996948242|1
2024-11-24 02:13:30|05666|28554|ITM|217.69M|217690000|35.26|2364595|-36.47|12|2025-02-03|15/10/2024||-3.55||7470000|35.259998321533|1|2024-10-18|15/07/2024||||23000000|42.220001220703|1
2024-11-24 02:13:39|05667|994717|SFOR|216.44M|216440000|35.56|2949109|-30.48|23|2024-11-07|15/09/2024|||179300000||39.459999084473|1|2024-09-19|15/06/2024|||||45|1
2024-11-24 02:13:49|05668|32274|VIS|2.86B|2860000000|61.5|39578|10.61|45|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
2024-11-24 02:14:01|05669|49920|SB1NO|37.67B|37670000000|142.6|172013|19.53|44|2025-02-05|15/12/2024||3.9||3120000000|142.60000610352|1|2024-10-31|15/09/2024|5.19|4.91|2760000000|2800000000|145.80000305176|1
2024-11-24 02:14:13|05670|584|TIETO|1.99B|1990000000|16.75|275735|-19.55|44|2025-02-14|15/12/2024||0.5211||725990000|16.75|1|2024-10-24|15/09/2024|0.48|0.4909|655000000|655010000|17.760000228882|1
2024-11-24 02:14:25|05671|572|KCRA|5.03B|5030000000|63.5|98632|80.04|44|2025-02-07|15/12/2024||1.33||1160000000|63.5|1|2024-10-25|15/09/2024|1.27|1.28|1070000000|1070000000|66|1
2024-11-24 02:14:35|05672|26062|BURE|27.17B|27170000000|366.4|58234|42.57|38|2025-02-20|15/12/2024|||||366.39999389648|1|2024-11-08|15/09/2024|||||378|1
2024-11-24 02:14:46|05673|948493|BGN|4.96B|4960000000|43.54|4609|33.93|34|2025-02-06|15/12/2024|||||43.540000915527|1|2024-11-07|15/09/2024|||229100000|214470000|40.75|1
2024-11-24 02:14:54|05674|985181|BFIT|1.42B|1420000000|21.5|100452|-20.13|32|2024-10-18|15/09/2024|||599500000||24|1|2024-07-25|15/06/2024|||||21.920000076294|1
2024-11-24 02:15:04|05675|15241|MLXS|2.27B|2270000000|56.15|43764|-35.35|41|2025-02-05|15/12/2024||1.05||240510000|56.150001525879|1|2024-10-30|15/09/2024|1.27|1.24|248000000|249640000|69.849998474121|1
2024-11-24 02:15:14|05676|26249|CHEMM|8.22B|8220000000.000001|472.4|51825|31.08|31|2025-02-05|15/12/2024||3.36||117000000|472.39999389648|1|2024-11-07|15/09/2024|3.56|2.88|115800000|104600000|373.20001220703|1
2024-11-24 02:15:25|05677|948498|DLG|4.21B|4210000000|27.89|15080|1.27|34|2025-03-13|15/12/2024||||1180000000|27.889999389648|1|2024-11-11|15/09/2024|||805500000|793850000|27.639999389648|1
2024-11-24 02:15:37|05678|25978|AXFOs|50.68B|50680000000|234.9|288584|-9.76|39|2025-01-30|15/12/2024||2.73||21580000000|234.89999389648|1|2024-10-24|15/09/2024|3.25|3.65|20900000000|20930000000|272|1
2024-11-24 02:15:47|05679|40233|OCI|2.38B|2380000000|11.32|864042|-45.42|36|2025-02-18|15/12/2024||0.1099||1330000000|11.314999580383|1|2024-11-12|15/09/2024||0.0264|118140000|1270000000|10.755000114441|1
2024-11-24 02:15:56|05680|940877|BOOH|386.03M|386030000|30.62|4056079|-7.66|33|2025-01-29|15/11/2024||||1991000000|30.620000839233|1|2024-11-13|15/08/2024||0.52||775440000|30|1
2024-11-24 02:16:08|05681|25999|LIABs|17.95B|17950000000|233|117377|22.05|39|2025-02-12|15/12/2024||2.54||3510000000|233|1|2024-10-29|15/09/2024|2.05|3.13|3350000000|3430000000|231.60000610352|1
2024-11-24 02:16:28|05682|943157|INDV|1.08B|1080000000|852.5|630559|-34.82|39|2025-02-13|15/12/2024||0.3133||261330000|852.5|1|2024-10-24|15/09/2024|0.54|0.4067|307000000|302970000|653.5|1
2024-11-24 02:16:33|05683|941901|GLPG|1.74B|1740000000|24.66|31|-27.08|0||
2024-11-24 02:16:41|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
2024-11-24 02:16:55|05685|989849|MING|23.65B|23650000000|164.8|4629|28.86|34|2025-02-05|15/12/2024||4.24||2200000000|164.80000305176|1|2024-10-31|15/09/2024|4.49|4.78|2350000000|2350000000|164.32000732422|1
2024-11-24 02:17:02|05686|1167618|SAVE|56.27B|56270000000|223.4|257501|27.58|20|2025-01-28|15/12/2024||2.49||1220000000|223.39999389648|1|2024-10-25|15/09/2024|2.7|2.74|1230000000|1250000000|224.60000610352|1
2024-11-24 02:17:12|05687|6822|ASOS|433.27M|433270000|363.6|371601|-3.27|40|2025-01-09|15/11/2024|||||363.60000610352|1|2024-11-05|15/08/2024||-17.61||1630000000|376|1
2024-11-24 02:17:27|05688|989676|AKER|42.87B|42870000000|572|2094|-14.44|33|2025-02-14|15/12/2024|||||572|1|2024-11-06|15/09/2024|||||563|1
2024-11-24 02:17:51|05689|18954|IREE|2.5B|2500000000|1.948|1520838|-2.89|40|2024-11-12|15/09/2024|||2570000000|1990000000|1.9789999723434|1|2024-07-29|15/06/2024|||1130000000|1130000000|1.9299999475479|1
2024-11-24 02:17:59|05690|28561|CVSG|596.88M|596880000|832|393666|-45.62|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2024-11-24 02:18:06|05691|14069|RWS|535.33M|535330000.00000006|145.2|949866|-40.3|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2024-11-24 02:18:17|05692|466|MAP|7.97B|7970000000|2.598|2154878|23.95|35|2025-02-06|15/12/2024||0.0665||6080000000|2.5980000495911|1|2024-10-29|15/09/2024|0.0623|0.0669|6480000000|5750000000|2.5659999847412|1
2024-11-24 02:18:26|05693|989959|SCATC|12.7B|12700000000|79.38|12004|16.65|34|2025-01-31|15/12/2024||1.15||1920000000|79.375|1|2024-11-01|15/09/2024|10.2|10.25|2690000000|2650000000|80.150001525879|1
2024-11-24 02:18:37|05694|8745|OUT1V|1.36B|1360000000|3.212|1323802|-16.35|45|2025-02-06|15/12/2024||-0.012||1520000000|3.2119998931885|1|2024-10-30|15/09/2024|0.05|0.0117|1520000000|1570000000|3.3340001106262|1
2024-11-24 02:18:46|05695|989711|BCU|6.21B|6210000000|90.63|9736|16.72|33|2025-03-13|15/12/2024||0.4521||330680000|90.625|1|2024-10-17|15/09/2024|0.4549|0.4521|299800000|302590000|92.449996948242|1
2024-11-24 02:18:59|05696|948733|PEABBs|23.31B|23310000000|81.15|13959|62.17|34|2025-02-06|15/12/2024||1.96||15650000000|81.150001525879|1|2024-10-25|15/09/2024|2.57|2.58|15540000000|15580000000|71.775001525879|1
2024-11-24 02:19:09|05697|7151|TWKNc|1.26B|1260000000|31.72|65475|-14.18|36|2024-11-12|15/09/2024|||393000000|459000000|36.659999847412|1|2024-08-13|15/06/2024||1.77|446100000|454500000|38.720001220703|1
2024-11-24 02:19:21|05698|1072318|ALFEN|244.45M|244450000|11.25|478184|-74.09|27|2025-02-12|15/12/2024||||158500000|11.244999885559|1|2024-11-07|15/09/2024|||106200000|105940000|11.380000114441|1
2024-11-24 02:19:29|05699|948535|0GRG|26.04B|26040000000|121.2|34520|0|23|2022-04-28|15/03/2022||1.6||683300000|121.19999694824|1|2022-02-16|15/12/2021||1.5||668920000|121.19999694824|1
2024-11-24 02:19:42|05700|27874|GBGP|932.83M|932830000|370|612178|46.25|32|2024-11-19|15/09/2024||5.52||133000000|341.39999389648|1|2024-08-28|15/06/2024|||||339|1
2024-11-24 02:19:53|05701|1169380|DOCS|543.18M|543180000|56.4|2168807|-48.02|15|2024-11-29|15/09/2024||1.37||417780000|56.400001525879|1|2024-08-28|15/06/2024|||||74|1
2024-11-24 02:20:02|05702|948767|EMII|8.3B|8300000000.000001|5.86|889943|71.35|34|2025-02-05|15/12/2024||0.1006||1320000000|5.8619999885559|1|2024-11-06|15/09/2024|0.2644|0.2384|1370000000|1330000000|5.8099999427795|1
2024-11-24 02:20:14|05703|49922|BRGB|18.33B|18330000000|183.8|81727|8.5|42|2025-01-29|15/12/2024||1.63||1750000000|183.80000305176|1|2024-10-30|15/09/2024|2.5|2.49|1950000000|1960000000|205|1
2024-11-24 02:20:23|05704|1130890|SRAIL|1.9B|1900000000|19|15275|-49.25|0||
2024-11-24 02:20:33|05705|948955|UNPI|8.45B|8449999999.999999|11.83|206393|121.54|34|2025-02-07|15/12/2024|||||11.824999809265|1|2024-11-08|15/09/2024|||3250000000||11.914999961853|1
2024-11-24 02:20:47|05706|948735|JMs|11.51B|11510000000|178.25|9905|26.28|34|2025-01-31|15/12/2024||1.57||3000000000|178.25|1|2024-10-22|15/09/2024|0.61|1.44|2510000000|2750000000|194.05000305176|1
2024-11-24 02:21:02|05707|948651|LOOMIs|22.64B|22640000000|326.9|20591|13.27|34|2025-02-05|15/12/2024||7.53||7700000000|326.89999389648|1|2024-10-29|15/09/2024|6.91|7.76|7620000000|7810000000|321.70001220703|1
2024-11-24 02:21:13|05708|1056374|COREb|13.12B|13120000000|6.765|2444248|-23.52|32|2025-02-13|15/12/2024||0.07||944330000|6.7649998664856|1|2024-10-24|15/09/2024|0.0626|0.06|898000000|941000000|8.1199998855591|1
2024-11-24 02:21:24|05709|1010688|INSTAL|8.08B|8080000000|30.62|425643|-14.76|32|2025-02-13|15/12/2024||0.5633||3810000000|30.620000839233|1|2024-10-25|15/09/2024|0.375|0.4267|3140000000|3140000000|38.240001678467|1
2024-11-24 02:21:35|05710|13814|PTNL|506.63M|506630000|1.009|1507093|-33.29|46|2025-03-03|15/12/2024||0.1||935930000|1.0089999437332|1|2024-11-04|15/09/2024|-0.0423|-0.0325|755500000|755670000|1.0980000495911|1
2024-11-24 02:21:49|05711|989718|BMED|8.16B|8160000000|11.09|70333|36.24|34|2025-02-06|15/12/2024||0.2801|||11.085000038147|1|2024-11-07|15/09/2024|0.3019|0.2893|648100000|710000000|11.619999885559|1
2024-11-24 02:22:01|05712|573|CGCBV|3.45B|3450000000|53.9|81698|108.43|44|2025-01-30|15/12/2024||0.784||634560000|53.900001525879|1|2024-10-23|15/09/2024|0.79|0.7279|590000000|582860000|49.575000762939|1
2024-11-24 02:22:15|05713|948805|VIRB|2.71B|2710000000|323|2213|13.13|34|2025-03-24|15/12/2024||||359500000|323|1|2024-10-17|15/09/2024|||339200000|354200000|390.25|1
2024-11-24 02:22:28|05714|52216|AIBG|12.98B|12980000000|5.474|14624|30.96|0||
2024-11-24 02:22:41|05715|948855|BZU|7.54B|7540000000|41.44|8174|51.24|34|2025-03-27|15/12/2024||||1110000000|41.439998626709|1|2024-11-06|15/09/2024|||1130000000|1120000000|37.020000457764|1
2024-11-24 02:22:50|05716|948544|SAABBs|130.67B|130669999999.99998|245.1|215178|-56.95|32|2024-07-19|15/06/2024||6.91||14310000000|267.95001220703|1|2024-04-26|15/03/2024|5.71|5.88|14190000000|12890000000|920.20001220703|1
2024-11-24 02:23:00|05717|1166999|BURF|3.01B|3010000000|13.8|590868|-3.5|13|2025-03-12|15/12/2024||0.6389||249610000|13.800000190735|1|2024-11-07|15/09/2024|0.61|0.36|249110000|166310000|14.609999656677|1
2024-11-24 02:23:10|05718|985177|GROW|583.59M|583590000|320|578625|14.45|32|2024-11-20|15/09/2024|||||330.5|1|2024-08-28|15/06/2024|||||425|1
2024-11-24 02:23:23|05719|18946|ERG|2.9B|2900000000|19.8|426822|-22.23|40|2024-11-14|15/09/2024|||170000000|155000000|20.139999389648|1|2024-08-02|15/06/2024|||168000000|153000000|24.700000762939|1
2024-11-24 02:23:33|05720|27787|LIO|293.97M|293970000|460|451242|-17.27|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
2024-11-24 02:23:45|05721|568|SYDB|18.27B|18270000000|352.8|103428|17.37|46|2025-02-26|15/12/2024||12.68||1810000000|352.79998779297|1|2024-10-30|15/09/2024|14.47|13.63|1870000000|1840000000|317|1
2024-11-24 02:23:55|05722|28180|BREE|1.6B|1600000000|466.5|672642|34.83|30|2024-11-21|15/09/2024|||||439.5|1|2024-07-24|15/06/2024|||||410|1
2024-11-24 02:24:04|05723|948920|ACX|2.35B|2350000000|9.46|133993|-6.89|34|2025-02-27|15/12/2024||0.45|||9.460000038147|1|2024-10-29|15/09/2024|0.21|0.23|1310000000|1330000000|9.0275001525879|1
2024-11-24 02:24:10|05724|948705|KBCA|3.64B|3640000000|47.08|11577|25.92|0||
2024-11-24 02:24:25|05725|948541|HUFVAs|24.94B|24940000000|123.5|53807|-6.62|34|2025-02-13|15/12/2024||1.27||587030000|123.5|1|2024-11-07|15/09/2024|1.3|1.3|534000000|568300000|122.65000152588|1
2024-11-24 02:24:35|05726|948921|FLS|21.21B|21210000000|372.5|6908|33.9|34|2025-02-20|15/12/2024||5.36||5210000000|372.5|1|2024-11-12|15/09/2024|5.4|5.5|5060000000|5060000000|365.79998779297|1
2024-11-24 02:24:47|05727|949772|TROAX|12.72B|12720000000|212.5|76748|4.06|28|2025-02-07|15/12/2024||0.1125||73150000|212.5|1|2024-10-29|15/09/2024|0.15|0.105|69000000|69350000|215|1
2024-11-24 02:24:51|05728|948917|SUBC|54.82B|54820000000|185.7|56438|21.37|0||
2024-11-24 02:25:01|05729|26054|BIOT|12.41B|12410000000|155|63675|21|39|2025-02-19|15/12/2024||1.75||684700000|155|1|2024-10-23|15/09/2024|0.56|0.56|490000000|490000000|179.89999389648|1
2024-11-24 02:25:09|05730|993037|VGP1|54.81B|54810000000|4500|10|0|0||
2024-11-24 02:25:24|05731|942503|GAMA|1.52B|1520000000|1584|282959|45.05|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
2024-11-24 02:25:38|05732|948926|BRBI|2.8B|2800000000|12.37|37235|16.37|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
2024-11-24 02:25:47|05733|948862|BPSI|3.24B|3240000000|7.16|15918|23.49|34|2025-02-11|15/12/2024||||409000000|7.1599998474121|1|2024-11-05|15/09/2024|||417000000|429500000|6.9699997901917|1
2024-11-24 02:25:56|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
2024-11-24 02:26:05|05735|29884|SES|1.16B|1160000000|75.1|26646|-30.14|33|2024-12-18|15/10/2024||||1502000000|75.099998474121|1|2024-09-12|15/07/2024|||767980000|776270000|86.199996948242|1
2024-11-24 02:26:14|05736|948710|NKT|29.82B|29820000000|558.5|9350|43.83|0||
2024-11-24 02:26:25|05737|948569|INTRUs|3.43B|3430000000|28.29|21278|-48.71|34|2025-01-23|15/12/2024||4.42||5140000000|28.290000915527|1|2024-10-23|15/09/2024|-6.68|-10.03|4150000000|4300000000|41.650001525879|1
2024-11-24 02:26:37|05738|9219|CAIV|2.25B|2250000000|22.98|723930|-22.1|45|2024-11-27|15/09/2024|||||22.979999542236|1|2024-08-27|15/06/2024|-0.67||49950000||33.060001373291|1
2024-11-24 02:26:48|05739|26063|CATE|29.4B|29400000000|487|83073|21.51|34|2025-02-20|15/12/2024||5.67||636930000|487|1|2024-10-25|15/09/2024|5.25|5.31|546000000|546000000|519|1
2024-11-24 02:26:56|05740|1162564|EPROb|18.91B|18910000000|65.8|145660|44.23|24|2025-01-31|15/12/2024||0.7875||3200000000|65.800003051758|1|2024-10-25|15/09/2024|0.65|0.65|2930000000|2930000000|68.099998474121|1
2024-11-24 02:27:10|05741|1056273|LENV|1.14B|1140000000|29.55|430|-17.23|33|2024-11-07|15/09/2024|-1.66||648000000|673800000|31.5|1|2024-08-07|15/06/2024|-1.01||652300000|652400000|30.200000762939|1
2024-11-24 02:27:26|05742|945662|CMBT|2.33B|2330000000|11.76|88637|-22.19|40|2025-02-27|15/12/2024||0.2094||196510000|11.760000228882|1|2024-11-07|15/09/2024|0.1882|0.2873|180290000|194100000|13.319999694824|1
2024-11-24 02:27:38|05743|26258|DFDS|7.65B|7650000000|141.3|146125|-34.1|46|2025-02-06|15/12/2024||-1||6940000000|141.30000305176|1|2024-11-07|15/09/2024|10.3|9|7970000000|7850000000|138.60000610352|1
2024-11-24 02:27:49|05744|948936|BEKB|1.71B|1710000000|32.65|4009|-20.79|32|2024-11-22|15/09/2024|||956000000||32.080001831055|1|2024-07-26|15/06/2024||||1050000000|38.020000457764|1
2024-11-24 02:27:59|05745|989987|VEI|18.21B|18210000000|133.3|1540|30.56|34|2025-02-06|15/12/2024||3.18||11590000000|133.30000305176|1|2024-11-07|15/09/2024|3.45|3.45|9660000000|9660000000|125.09999847412|1
2024-11-24 02:28:10|05746|955678|PANDXb|35.77B|35770000000|183.8|169666|43.82|35|2025-02-06|15/12/2024||2.7||1940000000|183.80000305176|1|2024-10-24|15/09/2024|3|3.27|1870000000|1930000000|201|1
2024-11-24 02:28:19|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
2024-11-24 02:28:33|05748|989874|NONG|11.73B|11730000000|116|489|25.22|34|2025-02-13|15/12/2024||3.02||1500000000|116|1|2024-10-30|15/09/2024|4.36|4.9|2060000000|1750000000|118.25|1
2024-11-24 02:28:47|05749|948801|TELA|5.16B|5160000000|7.81|3195|10.47|34|2025-02-18|15/12/2024|||||7.8049998283386|1|2024-10-15|15/09/2024|0.27||1360000000||8.5200004577637|1
2024-11-24 02:29:01|05750|26417|KEMIRA|2.92B|2920000000|18.97|125055|18.79|46|2025-02-11|15/12/2024||0.4367||710330000|18.969999313354|1|2024-10-25|15/09/2024|0.42|0.42|728000000|728000000|20.860000610352|1
2024-11-24 02:29:15|05751|989695|ATEA|14.9B|14900000000|131.4|1113|8.06|34|2025-02-06|15/12/2024||3.52||10400000000|131.39999389648|1|2024-10-22|15/09/2024|1.71|1.71|7980000000|7980000000|136.60000610352|1
2024-11-24 02:29:25|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
2024-11-24 02:29:35|05753|961787|XIOR|1.3B|1300000000|30.6|44006|-1.61|31|2025-02-04|15/12/2024|||||30.60000038147|1|2024-10-25|15/09/2024|||||32.25|1
2024-11-24 02:29:44|05754|948840|GCO|4.3B|4300000000|36.5|496|15.69|32|2025-02-21|15/12/2024|||||36.5|1|2024-10-31|15/09/2024|||1200000000|1200000000|37.5|1
2024-11-24 02:29:57|05755|948875|EBRO|2.46B|2460000000|15.95|1216|1.79|33|2024-10-30|15/09/2024|||767000000|765530000|16.159999847412|1|2024-07-29|15/06/2024|||773750000|771000000|15.159999847412|1
2024-11-24 02:30:05|05756|6799|CWR|314.37M|314370000|162.3|897243|-16.94|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
2024-11-24 02:30:19|05757|26136|MYCR|37.92B|37920000000|388.6|94628|59.79|46|2025-02-06|15/12/2024||3.37||1700000000|388.60000610352|1|2024-10-24|15/09/2024|4.59|3.69|1780000000|1580000000|376.20001220703|1
2024-11-24 02:30:30|05758|955651|VZN|5.56B|5560000000|140.8|18379|51.4|32|2024-11-27|15/09/2024|||||140.80000305176|1|2024-08-16|15/06/2024|||||121.80000305176|1
2024-11-24 02:30:39|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
2024-11-24 02:30:46|05760|1168296|BYIT|1.1B|1100000000|454.6|756572|-15.02|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
2024-11-24 02:30:55|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
2024-11-24 02:31:02|05762|28351|LTGL|731M|731000000|92.3|3060056|21.37|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
2024-11-24 02:31:13|05763|1162559|AAF|3.62B|3620000000|98.15|3366092|-12.6|0||
2024-11-24 02:31:22|05764|25967|UPNRF|2.27B|2270000000|29.09|200|-3.03|0||
2024-11-24 02:31:34|05765|948668|BAR|903.53M|903530000|22.89|5297|0|30|2025-02-06|15/12/2024||||316000000|22.889999389648|1|2024-10-17|15/09/2024|||223000000|225650000|22.889999389648|1
2024-11-24 02:31:44|05766|948572|IDR|2.91B|2910000000|16.57|17649|15.15|34|2025-02-27|15/12/2024||0.4831||1410000000|16.569999694824|1|2024-10-30|15/09/2024|0.4|0.4106|1100000000|1100000000|16.834999084473|1
2024-11-24 02:31:56|05767|989774|ENAV|2.13B|2130000000|3.97|7267|20.3|34|2025-03-12|15/12/2024||0.0356||239100000|3.9670000076294|1|2024-11-14|15/09/2024|0.123|0.1534|309050000|315270000|3.8369998931885|1
2024-11-24 02:32:09|05768|26445|REG1V|718.09M|718090000|27|15032|10.29|36|2025-02-13|15/12/2024||0.276||30940000|27|1|2024-10-31|15/09/2024|0.16|0.206|23900000|25000000|31.440000534058|1
2024-11-24 02:33:18|05769|577|METSB|1.61B|1610000000|4.386|370987|-37.34|0||
2024-11-24 02:33:27|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
2024-11-24 02:33:33|05771|1170366|ATG|547.09M|547090000|449.5|491742|-28.99|7|2024-05-16|15/03/2024|||||492|1|2024-01-30|15/12/2023|||43900000|34630000|456.5|1
2024-11-24 02:33:44|05772|989972|TGYM|2B|2000000000|9.97|4526|25.88|32|2025-03-26|15/12/2024||||275100000|9.9650001525879|1|2024-10-30|15/09/2024|||219500000|213130000|9.8774995803833|1
2024-11-24 02:33:57|05773|948499|1U1|2.12B|2120000000|12.04|14187|-25.12|34|2025-03-27|15/12/2024||0.5513||1090000000|12.039999961853|1|2024-11-12|15/09/2024|0.34|0.348|834000000|1040000000|13.010000228882|1
2024-11-24 02:34:06|05774|1006171|BFF|1.68B|1680000000|8.965|380647|-10.08|32|2025-02-06|15/12/2024||0.3209|||8.9650001525879|1|2024-11-07|15/09/2024|0.163|0.163|83500000|94270000|8.6199998855591|1
2024-11-24 02:34:21|05775|6866|GCC|561.27M|561270000|147.4|665134|4.84|24|2025-01-29|15/11/2024|||||147.39999389648|1|2024-10-29|15/08/2024||||870000000|161.60000610352|1
2024-11-24 02:34:31|05776|992975|BICO|2.57B|2570000000|36.4|161258|-30.4|32|2025-02-19|15/12/2024||0.105||657100000|36.400001525879|1|2024-11-26|15/09/2024|-0.47|-0.435|573300000|566950000|36.400001525879|1
2024-11-24 02:34:47|05777|948913|NCCBs|15.69B|15690000000|160.2|9840|36.92|34|2025-02-10|15/12/2024||4.83||16710000000|160.19999694824|1|2024-10-25|15/09/2024|4.8|4.69|14280000000|13980000000|161.89999389648|1
2024-11-24 02:35:25|05778|32232|||||||40|2024-10-29|15/09/2024|||950150000|947080000|24.799999237061|1|2024-07-22|15/06/2024|||1030000000|1030000000|26.049999237061|1
2024-11-24 02:35:54|05779|942431|ANIM|1.92B|1920000000|6.205|1018806|55.36|35|2025-02-05|15/12/2024||0.1641||122800000|6.2049999237061|1|2024-11-06|15/09/2024|0.188|0.1606|127700000|127850000|5.7350001335144|1
2024-11-24 02:36:59|05780|958919|||||||34|2025-02-07|15/12/2024||0.39||1900000000|37|1|2024-10-25|15/09/2024|0.52|0.52|1950000000|1950000000|49.659999847412|1
2024-11-24 02:37:15|05781|1013395|UNI|3.13B|3130000000|1.234|5652608|20.98|32|2025-02-04|15/12/2024||0.0486|||1.2339999675751|1|2024-10-30|15/09/2024|0.0602|0.06|514000000|506890000|1.0900000333786|1
2024-11-24 02:37:36|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
2024-11-24 02:37:51|05783|948985|APPS|1.64B|1640000000|12.77|80|29.25|33|2024-11-05|15/09/2024|||||12.770000457764|1|2024-07-24|15/06/2024|||||12.770000457764|1
2024-11-24 02:37:59|05784|7350|ZIG|822.77M|822770000|369|407533|0.82|27|2024-12-04|15/10/2024|||||369|1|2024-10-02|15/07/2024|||||380|1
2024-11-24 02:38:13|05785|948664|RATOBs|10.65B|10650000000|31.6|36857|-3.28|32|2025-02-17|15/12/2024||0.3||8040000000|31.60000038147|1|2024-10-22|15/09/2024|0.4|0.3854|7460000000|7470000000|34.009998321533|1
2024-11-24 02:38:23|05786|29887|MOL|1.44B|1440000000|38.45|13922|37.32|36|2024-11-14|15/09/2024|||109100000|101250000|33.650001525879|1|2024-09-06|15/06/2024|||110250000|111500000|34.900001525879|1
2024-11-24 02:38:32|05787|989924|SCHO|12.79B|12790000000|551.5|274|3.86|34|2025-02-28|15/12/2024||14.5||8770000000|551.5|1|2024-11-12|15/09/2024|15.35|18.2|9540000000|10130000000|579|1
2024-11-24 02:38:44|05788|948673|SSABa|50.37B|50370000000|51.07|121735|-33.18|34|2025-01-29|15/12/2024||0.5663||23140000000|51.069999694824|1|2024-10-23|15/09/2024|1.05|1.05|24370000000|24390000000|49.194999694824|1
2024-11-24 02:38:50|05789|1174544|CINT|2.58B|2580000000|12.1|792676|32.39|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
2024-11-24 02:38:59|05790|961782|SFRG|3.37B|3370000000|6.65|1498911|-45.18|34|2025-02-05|15/12/2024||0.41||1690000000|6.6449999809265|1|2024-10-23|15/09/2024|0.3007|0.32|1600000000|1630000000|6.4200000762939|1
2024-11-24 02:39:05|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|-3.06|0||
2024-11-24 02:39:19|05792|948876|BCP|6.72B|6720000000|0.44|9431740|46.67|34|2025-02-27|15/12/2024||0.011||911960000|0.44135001301765|1|2024-10-30|15/09/2024|0.0125|0.01|942000000|937250000|0.42379999160767|1
2024-11-24 02:39:32|05793|989714|BILIa|11.64B|11640000000|123.75|1422|10.2|34|2025-02-05|15/12/2024||2.59||11230000000|123.75|1|2024-10-23|15/09/2024|1.15|1.6|8980000000|9050000000|118.40000152588|1
2024-11-24 02:39:43|05794|44421|JUSTJ|1.47B|1470000000|141.2|2052563|69.71|37|2025-03-13|15/12/2024||0.167|||141.19999694824|1|2024-11-27|15/09/2024|||||141.19999694824|1
2024-11-24 02:39:55|05795|42776|CEY|3.02B|3020000000|2.48|37022|58.97|41|2025-03-19|15/12/2024||0.0814|||2.4800000190735|1|2024-10-17|15/09/2024|||508270000||2.7000000476837|1
2024-11-24 02:40:05|05796|26108|HMSN|18.9B|18900000000|376.6|38471|-13.98|35|2025-01-24|15/12/2024||1.79||886750000|376.60000610352|1|2024-10-18|15/09/2024|1.97|1.96|792000000|834250000|378.60000610352|1
2024-11-24 02:40:20|05797|948845|POST|1.96B|1960000000|28.85|536|-9.9|34|2025-03-07|15/12/2024||0.533||790220000|28.85000038147|1|2024-11-05|15/09/2024|0.2972|0.2972|726690000|726690000|29.10000038147|1
2024-11-24 02:40:27|05798|997109|LXIL|1.73B|1730000000|100.8|8178247|4.08|21|2024-06-05|15/03/2024|||||100.80000305176|1|2024-02-28|15/12/2023|||||100.90000152588|1
2024-11-24 02:40:37|05799|948989|LOG|4.01B|4010000000|30.05|20937|26.74|34|2025-02-10|15/12/2024||||439400000|30.049999237061|1|2024-11-06|15/09/2024|||439000000|438750000|28.120000839233|1
2024-11-24 02:40:47|05800|1172943|LDA|1.14B|1140000000|1.05|375329|23.24|18|2025-02-19|15/12/2024||||248320000|1.0499999523163|1|2024-10-21|15/09/2024|||254000000|234160000|1.1119999885559|1
2024-11-24 02:41:01|05801|989701|AUSS|20.36B|20360000000|100.9|5450|34.48|34|2025-02-28|15/12/2024||1.89||9790000000|100.90000152588|1|2024-11-14|15/09/2024|2.7|2.51|9300000000|9530000000|96.650001525879|1
2024-11-24 02:41:14|05802|33695|GIMV|1.17B|1170000000|44.45|145|5.83|29|2025-02-20|15/12/2024|||||44.450000762939|1|2024-11-21|15/09/2024|||||44.450000762939|1
2024-11-24 02:41:26|05803|948867|SPMI|4.7B|4700000000|2.4|3781457|64.38|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
2024-11-24 02:41:35|05804|7126|OXB|442.51M|442510000|420|174004|135.96|34|2024-11-27|15/09/2024|||||420|1|2024-09-23|15/06/2024||||53300000|357|1
2024-11-24 02:41:46|05805|6699|MTO|1.36B|1360000000|108.8|2976987|11.93|36|2025-01-23|15/12/2024|||||108.80000305176|1|2024-11-21|15/09/2024|||||111|1
2024-11-24 02:41:55|05806|1054857|CRAYN|10.36B|10360000000|117.3|306414|43.93|33|2025-02-18|15/12/2024||2.23||2090000000|117.30000305176|1|2024-11-06|15/09/2024|1.2|1.14|1620000000|1770000000|106|1
2024-11-24 02:42:06|05807|8809|SANOMA|1.15B|1150000000|7.03|42763|0|45|2025-02-11|15/12/2024||-0.2525||242640000|7.0300002098083|1|2024-10-31|15/09/2024|0.75|0.7475|540000000|540000000|7.0199999809265|1
2024-11-24 02:42:14|05808|1084278|SENSI|813.54M|813540000|52.5|2535|-43.97|0||
2024-11-24 02:42:21|05809|28054|SMSS|1.31B|1310000000|952|636739|40.21|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2024-11-24 02:42:31|05810|989961|STOGR|7.72B|7720000000|96.8|18437|-18.69|34|2025-03-06|15/12/2024||3.42||2440000000|96.800003051758|1|2024-11-12|15/09/2024|4.1|4.3|2430000000|2430000000|103.69999694824|1
2024-11-24 02:42:38|05811|1024183|SLRS|1.16B|1160000000|9.1|185|-46.47|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2024-11-24 02:42:46|05812|1010690|SDIPb|8.97B|8970000000|236|76658|-5.14|32|2025-02-11|15/12/2024||3.29||1410000000|236|1|2024-10-25|15/09/2024|1.78|1.78|1210000000|1210000000|287|1
2024-11-24 02:42:56|05813|6829|RCH|279.57M|279570000|88.7|430880|12.56|39|2024-10-15|15/09/2024|||||93.800003051758|1|2024-07-31|15/06/2024|||||103.80000305176|1
2024-11-24 02:43:07|05814|989812|IPAR|2.98B|2980000000|38.73|949|-19.81|34|2025-02-26|15/12/2024||||229600000|38.724998474121|1|2024-10-22|15/09/2024|||257600000|245500000|41.674999237061|1
2024-11-24 02:43:16|05815|949193|SIRE|1.49B|1490000000|461|836783|0|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2024-11-24 02:43:26|05816|29948|TIP|1.39B|1390000000|8.38|158018|-0.59|38|2024-11-18|15/09/2024|||||8.6300001144409|1|2024-09-10|15/06/2024|||||9.2600002288818|1
2024-11-24 02:43:34|05817|968981|PRSMB|1.24B|1240000000|1274|713922|0|21|2022-06-28|15/04/2022||-0.1155||100140000|1274|1|2022-03-30|15/01/2022|||||1274|1
2024-11-24 02:43:53|05818|948546|MTGBs|10.75B|10750000000|90.43|9437|2.18|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
2024-11-24 02:44:02|05819|1141818|UPR|475.48M|475480000|176|12311|-6.13|0||
2024-11-24 02:44:22|05820|949753|||||||34|2025-02-06|15/12/2024||3.1||1770000000|414.20001220703|1|2024-10-24|15/09/2024|3.9|3.3|1880000000|1800000000|364.79998779297|1
2024-11-24 02:44:32|05821|948903|ALM|1.81B|1810000000|8.47|22194|0.83|34|2025-02-24|15/12/2024||0.09||246800000|8.4674997329712|1|2024-11-11|15/09/2024|0.11|0.11|230400000|228500000|8.829999923706|1
2024-11-24 02:44:42|05822|963042|ATSV|531.86M|531860000|13.71|2291|-43.44|33|2025-02-04|15/12/2024||0.155||429650000|13.710000038147|1|2024-10-31|15/09/2024|0.00|0.405|451000000|455700000|17.030000686646|1
2024-11-24 02:44:50|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
2024-11-24 02:44:57|05824|1159368|N91|1.47B|1470000000|162.5|441895|-7.41|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
2024-11-24 02:45:11|05825|13056|VIGR|3.72B|3720000000|29.1|24619|11.28|45|2024-11-26|15/09/2024|||||29.10000038147|1|2024-08-27|15/06/2024|||||30.39999961853|1
2024-11-24 02:45:23|05826|949768|PLAZb|10.11B|10110000000|84.4|116224|20.57|34|2025-01-28|15/12/2024||1.48||423430000|84.400001525879|1|2024-10-15|15/09/2024|1.7|1.46|416000000|417210000|107.59999847412|1
2024-11-24 02:45:31|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
2024-11-24 02:45:39|05828|6560|MGNS|1.8B|1800000000|3825|137547|85.23|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2024-11-24 02:45:53|05829|942521|GRANG|12.52B|12520000000|117.8|106688|1.99|30|2025-01-30|15/12/2024||1.63||5290000000|117.80000305176|1|2024-10-24|15/09/2024|2.68|2.68|5750000000|5750000000|117.80000305176|1
2024-11-24 02:46:02|05830|955872|FLOW|921.44M|921440000|21.38|155292|25.1|36|2025-02-13|15/12/2024||0.45||99420000|21.379999160767|1|2024-10-31|15/09/2024|0.8678|0.48|114500000|96630000|20.760000228882|1
2024-11-24 02:46:12|05831|1159419|MUSTI|677.77M|677770000|20.3|3958|-0.98|25|2025-02-11|15/12/2024||0.60||118200000|20.299999237061|1|2024-11-06|15/09/2024|0.08|0.3|111530000|121900000|22.950000762939|1
2024-11-24 02:46:30|05832|948765|TGS|20.9B|20900000000|106.25|56207|-22.59|0||
2024-11-24 02:46:44|05833|994313|GOGL|24.67B|24670000000|124|39736|25.23|34|2025-02-25|15/12/2024||3.36||2170000000|124|1|2024-11-27|15/09/2024||3.11||2030000000|124|1
2024-11-24 02:46:54|05834|32178|ROVI|3.22B|3220000000|63|89519|14.34|40|2024-11-07|15/09/2024|||235300000|235400000|75.650001525879|1|2024-07-31|15/06/2024|||178000000|178200000|86.199996948242|1
2024-11-24 02:47:04|05835|1073139|BHGF|3.15B|3150000000|17.59|654855|34.58|32|2025-01-29|15/12/2024||0.24||2710000000|17.590000152588|1|2024-10-24|15/09/2024|-0.08|-0.1|2350000000|2350000000|14.739999771118|1
2024-11-24 02:47:13|05836|1055079|GLV|872.05M|872050000|1.53|35637|45.71|0||
2024-11-24 02:47:25|05837|7018|WBD|2.61B|2610000000|2.614|1520777|39.34|42|2024-11-18|15/09/2024|||||2.6099998950958|1|2024-07-25|15/06/2024||||4940000000|2.3940000534058|1
2024-11-24 02:47:34|05838|989757|DANIn|1.62B|1620000000|18.72|28285|-1.06|28|2024-11-18|15/09/2024|||||18.959999084473|1|2024-09-25|15/06/2024|||||22.10000038147|1
2024-11-24 02:47:43|05839|977689|TOKMAN|664.98M|664980000|11.3|105159|-12.81|34|2025-02-07|15/12/2024||0.5517||492130000|11.300000190735|1|2024-11-15|15/09/2024|0.28|0.2466|416000000|410610000|10.050000190735|1
2024-11-24 02:47:51|05840|26053|BIOGb|10.7B|10700000000|105.8|339206|-1.86|12|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
2024-11-24 02:48:07|05841|948943|SFER|936.9M|936900000|5.66|88771|-51.99|34|2025-03-06|15/12/2024||0.0011||259260000|5.6574997901917|1|2024-10-15|15/09/2024|0.0252|0.0252|220800000|220800000|6.5050001144409|1
2024-11-24 02:48:17|05842|23597|ACE|3.78B|3780000000|17.93|639|46.85|38|2024-11-14|15/09/2024|||1080000000|1080000000|17.200000762939|1|2024-07-24|15/06/2024|||965000000|965000000|16.110000610352|1
2024-11-24 02:48:27|05843|1010841|MTRS|31.4B|31400000000|172|410807|19.44|32|2025-02-05|15/12/2024||1.59||3870000000|172|1|2024-10-22|15/09/2024|1.44|1.88|3760000000|3950000000|193.80000305176|1
2024-11-24 02:48:37|05844|1081634|CRLI|2.04B|2040000000|18.16|87645|-13.32|31|2025-03-06|15/12/2024||0.11||159210000|18.159999847412|1|2024-11-07|15/09/2024|0.11|0.1|141400000|141400000|19.239999771118|1
2024-11-24 02:48:48|05845|989910|RENE|1.61B|1610000000|2.405|23887|-0.62|33|2024-11-14|15/09/2024|||237800000|244000000|2.3250000476837|1|2024-07-25|15/06/2024|||253200000|221000000|2.3724999427795|1
2024-11-24 02:49:00|05846|7064|ECMPA|296.05M|296050000|23.3|43363|10.74|38|2024-11-08|15/09/2024|1.83||||23.14999961853|1|2024-09-05|15/06/2024|||||23.85000038147|1
2024-11-24 02:49:11|05847|989780|EVNV|4.45B|4450000000|25.1|37433|-6.41|29|2024-12-12|15/09/2024|||||25.10000038147|1|2024-08-29|15/06/2024|||||30.52499961853|1
2024-11-24 02:49:25|05848|989950|SPNO|15.66B|15660000000|68.8|7464|-34.03|34|2025-02-06|15/12/2024||4.03||1380000000|68.800003051758|1|2024-10-31|15/09/2024|4.71|4.76|1400000000|1400000000|68.800003051758|1
2024-11-24 02:49:37|05849|1056296|UNIQ|2.26B|2260000000|7.35|1742|-4.05|33|2024-11-21|15/09/2024|||||7.1999998092651|1|2024-08-22|15/06/2024|||||7.75|1
2024-11-24 02:49:49|05850|989777|EPR|10.53B|10530000000|64.1|2513|-7.66|34|2025-01-29|15/12/2024||2.24||4360000000|64.099998474121|1|2024-10-31|15/09/2024|0.5|0.5004|3240000000|3240000000|70.099998474121|1
2024-11-24 02:50:04|05851|989784|FAE|1.08B|1080000000|3.48|3386|9.78|28|2024-10-31|15/09/2024|||119000000|119000000|3.5425000190735|1|2024-08-02|15/06/2024|||134100000|134070000|3.5325000286102|1
2024-11-24 02:50:17|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
2024-11-24 02:50:24|05853|949103|HBRN|891.98M|891980000|136.9|28758|0|0||
2024-11-24 02:50:32|05854|995934|DEC|651.97M|651970000|1271|265125|-10.87|27|2025-03-25|15/12/2024||0.4675||268000000|1271|1|2024-11-12|15/09/2024|-1.71|0.17|186300000|254000000|981|1
2024-11-24 02:50:43|05855|1123217|ILTY|251.2M|251200000|3.026|353542|-43.7|25|2025-02-07|15/12/2024|||||3.0260000228882|1|2024-11-07|15/09/2024|||65000000|70000000|3.7439999580383|1
2024-11-24 02:50:49|05856|1024305|PHMR|1.34B|1340000000|75|587|109.44|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2024-11-24 02:50:59|05857|985189|SECARE|7.35B|7350000000|46.28|144337|-19.99|33|2025-02-13|15/12/2024||0.3682||702770000|46.279998779297|1|2024-10-23|15/09/2024|0.15|0.2557|641000000|655670000|40.159999847412|1
2024-11-24 02:51:13|05858|6788|CHG|981.49M|981490000|360.5|697363|13.01|38|2024-12-17|15/10/2024||0.112|||360.5|1|2024-10-02|15/07/2024|||||367|1
2024-11-24 02:51:22|05859|942380|SPI|885.21M|885210000|219.5|481768|-2.44|27|2024-11-27|15/09/2024|||||219.5|1|2024-09-13|15/06/2024||5.00|||248|1
2024-11-24 02:51:33|05860|28689|NCCG|490.89M|490890000|156.4|1049189|38.9|34|2025-01-23|15/11/2024||1.72||163650000|156.39999389648|1|2024-10-30|15/08/2024|||||160.19999694824|1
2024-11-24 02:51:42|05861|1080046|TM17|289.44M|289440000|201|701884|11.67|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2024-11-24 02:51:49|05862|1009008|DHG|972.9M|972900000|4.16|10678|0|0||
2024-11-24 02:51:59|05863|15203|CFEB|150.05M|150050000|6.05|3474|-15.38|37|2024-11-22|15/09/2024|||266350000||5.8000001907349|1|2024-08-29|15/06/2024|||||7.4499998092651|1
2024-11-24 02:52:10|05864|6775|KLR|1.08B|1080000000|1500|127488|82.7|18|2024-11-14|15/09/2024|||||1636|1|2024-08-06|15/06/2024||||2966000000|1378|1
2024-11-24 02:52:19|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
2024-11-24 02:52:31|05866|26128|KNOW|3.65B|3650000000|133.4|45718|-8.88|40|2025-02-07|15/12/2024||2.67||1700000000|133.39999389648|1|2024-10-25|15/09/2024|0.1185|0.5233|1330000000|1330000000|148|1
2024-11-24 02:52:43|05867|989808|IDLA|2.53B|2530000000|384.5|389|44.82|31|2024-10-22|15/09/2024|||827300000||387|1|2024-08-28|15/06/2024|||782300000|782300000|451.5|1
2024-11-24 02:52:58|05868|948915|SCYR|2.35B|2350000000|3.046|799947|0.43|33|2024-11-06|15/09/2024|||1140000000|1090000000|3.0599999427795|1|2024-07-26|15/06/2024|||1120000000|1120000000|3.2190001010895|1
2024-11-24 02:53:06|05869|1177648|MEDX|352.82M|352820000|8.65|57481|-53.59|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
2024-11-24 02:53:17|05870|943384|PCELL|1.79B|1790000000|34.42|284835|-17.62|32|2025-02-13|15/12/2024||0.0436||152530000|34.419998168945|1|2024-10-17|15/09/2024|-0.3006|-0.3134|72000000|74110000|38.180000305176|1
2024-11-24 02:53:28|05871|26046|BEIAb|10.23B|10230000000|169.8|49844|-7.92|42|2025-02-06|15/12/2024||1.15||1690000000|169.80000305176|1|2024-10-25|15/09/2024|3.85|3.69|1680000000|1680000000|173|1
2024-11-24 02:53:39|05872|989887|PAALb|8.15B|8150000000|451.25|175|40.58|33|2024-12-19|15/09/2024||11.73||5330000000|451.25|1|2024-08-28|15/06/2024|12.1|12.07|5770000000|5770000000|401.5|1
2024-11-24 02:53:53|05873|989994|ZELA|51.33B|51330000000|728.5|46546|133.19|33|2025-02-20|15/12/2024||-4.18||168250000|728.5|1|2024-11-07|15/09/2024|-3.77|-3.56|4420000|66660000|868.5|1
2024-11-24 02:54:03|05874|989811|INWI|10.76B|10760000000|183.35|4855|41.64|34|2025-02-04|15/12/2024||3.06||2320000000|183.35000610352|1|2024-10-22|15/09/2024|3.49|3.55|2270000000|2270000000|178.19999694824|1
2024-11-24 02:54:12|05875|1165547|ACCA|3.49B|3490000000|5.78|3488582|-44.53|19|2025-02-07|15/12/2024||0.0727||410000000|5.7800002098083|1|2024-10-31|15/09/2024||0.0729||410000000|6.1300001144409|1
2024-11-24 02:54:20|05876|1072227|CIBUS|10.74B|10740000000|170.55|169315|36.17|28|2025-02-19|15/12/2024||0.22||33400000|170.55000305176|1|2024-11-05|15/09/2024|0.21|0.24|34700000|33800000|175.19999694824|1
2024-11-24 02:54:30|05877|989760|DIOS|10.85B|10850000000|76.4|5503|4.54|34|2025-02-14|15/12/2024||1.49||638030000|76.400001525879|1|2024-10-25|15/09/2024|-0.08|1.68|622000000|634000000|80.25|1
2024-11-24 02:54:43|05878|989834|ATRLJb|25.28B|25280000000|199.55|7676|-2.18|34|2025-01-31|15/12/2024||2.39||734980000|199.55000305176|1|2024-10-11|15/09/2024|2.8|2.55|741000000|730500000|233|1
2024-11-24 02:54:53|05879|963647|SIAG|1.55B|1550000000|22.3|418|76.42|32|2024-11-28|15/09/2024|||||22.299999237061|1|2024-08-28|15/06/2024|||||22.799999237061|1
2024-11-24 02:55:06|05880|989820|KIPO|1.02B|1020000000|38.15|14512|-17.78|29|2025-02-20|15/12/2024|||||38.150001525879|1|2024-10-24|15/09/2024|||||40.25|1
2024-11-24 02:55:30|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
2024-11-24 02:55:45|05882|945695|DUST|2.88B|2880000000|6.37|828474|-23.58|24|2025-01-08|15/11/2024||0.1733||5800000000|6.3699998855591|1|2024-10-16|15/08/2024|-0.18|-0.0667|4990000000|5000000000|8.6599998474121|1
2024-11-24 02:55:55|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
2024-11-24 02:56:10|05884|15256|RETE|875.09M|875090000|59.5|10318|-5.41|31|2025-02-24|15/12/2024||||36060000|59.5|1|2024-11-18|15/09/2024||||35310000|60.400001525879|1
2024-11-24 02:56:18|05885|1076601|ELK|11.55B|11550000000|17.99|26120|-1.69|12|2025-02-12|15/12/2024||0.3595||9180000000|17.985000610352|1|2024-10-24|15/09/2024|0.19|0.2542|8060000000|8580000000|19.020000457764|1
2024-11-24 02:56:25|05886|948972|BPOST|390.8M|390800000|1.95|9347|-61.54|0||
2024-11-24 02:56:35|05887|27760|AMSU|456.26M|456260000|209.5|553681|-1.87|36|2024-11-27|15/09/2024|||||209.5|1|2024-09-18|15/06/2024|||||241.5|1
2024-11-24 02:56:42|05888|976461|FORT|372.42M|372420000|180|355877|16.88|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
2024-11-24 02:56:50|05889|1073019|HARVIA|801.8M|801800000|42.9|25818|81.01|12|2025-02-13|15/12/2024||0.4||46830000|42.900001525879|1|2024-11-07|15/09/2024|0.305|0.31|38700000|38800000|44.200000762939|1
2024-11-24 02:56:54|05890|6890|FUGR|1.94B|1940000000|16.9|357477|1.62|0||
2024-11-24 02:57:05|05891|948633|NOS|1.8B|1800000000|3.5|22541|2.94|34|2025-03-11|15/12/2024||-0.02||424740000|3.5|1|2024-10-30|15/09/2024|0.1|0.095|432850000|425040000|3.6175000667572|1
2024-11-24 02:57:15|05892|958982|XVIVO|14.22B|14220000000|451.5|36318|70.7|0||
2024-11-24 02:57:23|05893|1050738|WHRW|365.81M|365810000|86.1|867375|2.38|0||
2024-11-24 02:57:30|05894|940774|NEXN|521.71M|521710000.00000006|392|430384|157.22|0||
2024-11-24 02:57:37|05895|1162800|GVS|901.62M|901620000|5.16|64464|-6.18|6|2025-03-19|15/12/2024||0.07||113050000|5.1599998474121|1|2024-11-14|15/09/2024|0.07|0.07|106900000|107760000|5.8200001716614|1
2024-11-24 02:57:50|05896|26378|AKTIA|669.81M|669810000|9.2|30998|2.34|18|2025-02-12|15/12/2024||0.275||74350000|9.1999998092651|1|2024-11-06|15/09/2024|0.34|0.34|76100000|76100000|9.2799997329712|1
2024-11-24 02:57:58|05897|989677|ALB|2.82B|2820000000|46.75|88|-1.06|12|2024-11-25|15/09/2024|||||46.75|1|2024-09-17|15/06/2024|||||50|1
2024-11-24 02:58:08|05898|298|PFD|1.62B|1620000000|187.4|1330069|45.27|41|2025-01-21|15/12/2024|||||187.39999389648|1|2024-11-14|15/09/2024||4.70||486300000|187.80000305176|1
2024-11-24 02:58:13|05899|993275|CSH|483.90M|483900000|79.8|4517286|0|0||
2024-11-24 02:58:22|05900|989732|CAF|1.09B|1090000000|32.1|4361|0.16|0||
2024-11-24 02:58:32|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
2024-11-24 02:58:40|05902|1177463|VTSCn|2.12B|2120000000|52.9|5666|-44.08|18|2025-03-21|15/12/2024||1.98||2070000000|52.900001525879|1|2024-11-14|15/09/2024||1.1||1940000000|52.900001525879|1
2024-11-24 02:58:53|05903|948600|FAGRO|1.36B|1360000000|18.66|18199|7.36|12|2025-02-06|15/12/2024|||||18.659999847412|1|2024-10-10|15/09/2024|||214500000|214330000|17.940000534058|1
2024-11-24 02:58:58|05904|948688|AMG|482.46M|482460000|14.86|8003|-29.41|0||
2024-11-24 02:59:07|05905|26195|SKISb|13.32B|13320000000|170|44045|47.57|24|2024-12-19|15/11/2024||-5||238000000|170|1|2024-10-01|15/08/2024|-3.49|-2.81|339100000|305050000|164.89999389648|1
2024-11-24 02:59:21|05906|940904|VCP|53.53M|53530000|46.95|220735|-81.7|18|2024-11-26|15/09/2024|||||46.950000762939|1|2024-08-28|15/06/2024|||||145.60000610352|1
2024-11-24 02:59:32|05907|954908|COOR|3.14B|3140000000|32.96|238809|-18.94|6|2025-02-06|15/12/2024||1.07||3340000000|32.959999084473|1|2024-10-24|15/09/2024|0.5166|0.515|2940000000|3020000000|43.5|1
2024-11-24 02:59:37|05908|942711|TNXT|352.22M|352220000|7.675|137409|-55.92|0||
2024-11-24 02:59:43|05909|15254|RECT|612.27M|612270000|10.9|34961|11.22|0||
2024-11-24 02:59:51|05910|1006463|ALPH|962.37M|962370000|2280|172735|32.17|0||
2024-11-24 02:59:59|05911|948745|MEL|1.52B|1520000000|6.93|19816|21.58|18|2025-03-03|15/12/2024||0.1147|||6.9274997711182|1|2024-11-11|15/09/2024|0.2806|0.2596|584000000|582940000|7.1100001335144|1
2024-11-24 03:00:05|05912|32424|EMISG|1.23B|1230000000|1920|785585|0|0||
2024-11-24 03:00:13|05913|7464|VLAN|1.82B|1820000000|43.1|45996|61.44|12|2024-10-31|15/09/2024|||||42.349998474121|1|2024-08-22|15/06/2024||||338000000|39.849998474121|1
2024-11-24 03:00:21|05914|40153|IDEA|1.05B|1050000000|349|8187218|0|6|2023-01-11|15/10/2022|||||349|1|2022-07-05|15/04/2022|||||350|1
2024-11-24 03:00:26|05915|28365|GGPL|718.3M|718300000|6.9|53948157|-28.94|0||
2024-11-24 03:00:31|05916|1166927|VACC|887.55M|887550000|77|316335|0|0||
2024-11-24 03:00:39|05917|994376|SVOLb|5.8B|5800000000|55.05|149727|-2.13|12|2024-12-11|15/11/2024|||||55.049999237061|1|2024-09-13|15/08/2024|||||59.25|1
2024-11-24 03:00:45|05918|29838|EMBI|3.46B|3460000000|10.26|170127|26.67|0||
2024-11-24 03:00:58|05919|954889|CRN|1.1B|1100000000|175|792280|61.14|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2024-11-24 03:01:04|05920|29836|ELEN|974.44M|974440000|12.17|90360|25.92|0||
2024-11-24 03:01:13|05921|29867|ITMI|1.12B|1120000000|26.55|13123|12.26|0||
2024-11-24 03:01:22|05922|989750|CORA|1.11B|1110000000|8.32|10872|-8.47|0||
2024-11-24 03:01:27|05923|1031738|KETL|141.36M|141360000|61.5|427073|-14.58|0||
2024-11-24 03:01:34|05924|949054|CLG|869.26M|869260000|837|2388032|0|0||
2024-11-24 03:01:41|05925|1052374|NLFSK|2.9B|2900000000|107|60671|-4.8|6|2025-02-26|15/12/2024||0.4||252100000|107|1|2024-11-15|15/09/2024|0.2|0.5|241000000|244900000|111.19999694824|1
2024-11-24 03:01:47|05926|989857|MTCM|2.36B|2360000000|7.158|42123|63.02|0||
2024-11-24 03:01:54|05927|6919|NSTEc|376.68M|376680000|19.7|36735|11.93|6|2025-01-28|15/12/2024|||||19.700000762939|1|2024-10-16|15/09/2024|||||20.35000038147|1
2024-11-24 03:01:59|05928|1010887|BOOZT|6.9B|6900000000|105.8|77447|-8|0||
2024-11-24 03:02:09|05929|28560|CRW|812.42M|812420000|2320|125266|42.33|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2024-11-24 03:02:17|05930|28050|PCTN|376.91M|376910000|69.2|774481|7.79|6|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2024-11-24 03:02:28|05931|29878|MARR|631.78M|631780000|9.74|91039|-14.26|24|2024-11-14|15/09/2024|||622750000|623000000|10.39999961853|1|2024-08-02|15/06/2024|||569600000|567550000|11.159999847412|1
2024-11-24 03:02:35|05932|28494|ALAPH|245.96M|245960000|45.5|1243274|17.42|0||
2024-11-24 03:02:42|05933|28641|RSTP|359.43M|359430000|262.5|360145|14.88|6|2024-11-21|15/09/2024|||||271.5|1|2024-07-31|15/06/2024|||||256.5|1
2024-11-24 03:02:49|05934|26066|CEVI|5.18B|5180000000|217|17220|21.23|6|2025-02-06|15/12/2024||2||208250000|217|1|2024-10-24|15/09/2024|1.3|1.3|179000000|179000000|275.5|1
2024-11-24 03:02:57|05935|6915|BAMN|1.08B|1080000000|4.01|772251|55.91|0||
2024-11-24 03:03:03|05936|989867|NEWAb|12.82B|12820000000|96.38|31629|279.45|0||
2024-11-24 03:03:16|05937|993187|SAGAd|83.81B|83810000000|31.45|254876|16.91|0||
2024-11-24 03:03:24|05938|26405|WITH|133.77M|133770000.00000001|0.76|166593|-20.13|0||
2024-11-24 03:03:33|05939|989788|PEUG|1.75B|1750000000|70.05|277|-26.22|12|2024-11-27|15/09/2024|||||70.050003051758|1|2024-09-24|15/06/2024|||||73.800003051758|1
2024-11-24 03:03:41|05940|6601|HFD|287.18M|287180000|131.4|644771|-42.62|6|2023-06-14|15/03/2023||||761000000|200|1|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|213.60000610352|1
2024-11-24 03:03:46|05941|28486|AVON|413.47M|413470000|1392|43006|66.11|0||
2024-11-24 03:03:52|05942|1017270|SEDANA|1.19B|1190000000|11.96|443487|-45.83|0||
2024-11-24 03:03:58|05943|968983|WJG|53.65M|53650000|21.2|981750|-52.57|0||
2024-11-24 03:04:05|05944|949086|ESP|569.59M|569590000|85.8|1252566|-8.82|6|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2024-11-24 03:04:10|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
2024-11-24 03:04:19|05946|940860|FDEV|84.76M|84760000|219.5|144573|11.99|6|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2024-11-24 03:04:26|05947|1031111|SPOLS|17.41B|17410000000|150.34|35952|21.24|0||
2024-11-24 03:04:35|05948|989813|IRES|463.91M|463910000|0.826|100125|-16.31|6|2025-02-21|15/12/2024||0.03|||0.82599997520447|1|2024-11-22|15/09/2024|||||0.82599997520447|1
2024-11-24 03:04:45|05949|989898|PROT|23.25B|23250000000|283|2458|47.78|18|2025-01-30|15/12/2024||4.33||2960000000|283|1|2024-10-24|15/09/2024|7.1|6|2330000000|2230000000|259.25|1
2024-11-24 03:04:50|05950|1057033|SUMO|869.93M|869930000|512|1203235|0|0||
2024-11-24 03:04:58|05951|989897|0MTK|642.70M|642700000|23.8|8688|0|0||
2024-11-24 03:05:04|05952|28261|DOTD|288.44M|288440000|94|695280|2.84|0||
2024-11-24 03:05:23|05953|989722|BONHR|11.19B|11190000000|260|618|38.67|6|2025-02-14|15/12/2024||5.6||3180000000|260|1|2024-10-25|15/09/2024|6.4|7.01|3610000000|3610000000|280|1
2024-11-24 03:05:33|05954|948959|PSG|965.84M|965840000|1.84|1827|2.22|0||
2024-11-24 03:05:43|05955|989933|SHOTE|14.96B|14960000000|67.53|21553|57.19|6|2025-02-19|15/12/2024||1.05||5570000000|67.525001525879|1|2024-10-30|15/09/2024|3.05|3.14|6180000000|6280000000|72.849998474121|1
2024-11-24 03:05:52|05956|586|YIT|579.66M|579660000|2.51|180630|33.51|0||
2024-11-24 03:06:00|05957|943188|ERGO|701.05M|701050000|1346|810885|0|6|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2024-11-24 03:06:08|05958|955674|IVSO|12.43B|12430000000|276|41173|50.66|12|2025-02-13|15/12/2024||1.96||452330000|276|1|2024-10-24|15/09/2024|0.85|0.85|352000000|352000000|265|1
2024-11-24 03:06:18|05959|989761|DNORD|6.66B|6660000000|220.3|1460|-32.69|0||
2024-11-24 03:06:23|05960|948973|0QFC|1.20B|1200000000|8.77|157|3.79|0||
2024-11-24 03:06:30|05961|989845|MEKO|7.36B|7360000000|130.7|7028|23.94|0||
2024-11-24 03:06:38|05962|948793|||||||0||
2024-11-24 03:06:44|05963|948986|BETSb|19.64B|19640000000|142.3|20878|25.49|0||
2024-11-24 03:06:50|05964|6700|||||||12|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2024-11-24 03:06:59|05965|28232|FDPF|496.67M|496670000|1760|45706|86.64|6|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2024-11-24 03:07:04|05966|1090524|ARB|54.21M|54210000|8.5|3198215|-2.86|0||
2024-11-24 03:07:19|05967|6838|STEMS|460.08M|460080000|346|242638|-14.36|6|2025-01-28|15/11/2024|||||346|1|2024-09-24|15/08/2024|||||395.5|1
2024-11-24 03:07:24|05968|6763|HLCL|230.39M|230390000|186.8|111016|-13.12|0||
2024-11-24 03:07:31|05969|26009|NOBIs|2.46B|2460000000|3.65|1494638|-11.27|0||
2024-11-24 03:07:39|05970|958973|STORYb|4.72B|4720000000|61.2|296204|61.14|0||
2024-11-24 03:07:46|05971|26097|FINGb|281.06M|281060000|0.08|264294996|-81.61|6|2025-02-13|15/12/2024|||||0.07670000195503|1|2024-10-31|15/09/2024|||||0.13070000708103|1
2024-11-24 03:07:54|05972|964907|STOG_p|723.57M|723570000|112.6|2255|-12.85|12|2024-11-19|15/09/2024|||||112.59999847412|1|2024-08-29|15/06/2024|||||119|1
2024-11-24 03:08:01|05973|948980|CTT|612.73M|612730000|4.49|13038|26.48|0||
2024-11-24 03:08:07|05974|32421|VLX|546.43M|546430000|302|558274|-3.36|0||
2024-11-24 03:08:13|05975|1163795|FLNG|1.42B|1420000000|26.34|295921|-16.13|0||
2024-11-24 03:08:25|05976|948751|YSO|1.79B|1790000000|0.93|60013|-2.11|18|2025-03-13|15/12/2024||0.03||2470000000|0.92699998617172|1|2024-11-13|15/09/2024|0.04|0.03|2700000000|2640000000|0.92500001192093|1
2024-11-24 03:08:32|05977|1072992|ELMRA|4.26B|4260000000|39|195551|62.5|0||
2024-11-24 03:08:38|05978|989941|SLIGR|471.03M|471030000|10.78|1790|-31.64|0||
2024-11-24 03:08:46|05979|994298|CREADa|9.54B|9540000000|70.3|132170|5.32|0||
2024-11-24 03:08:56|05980|28057|JSG|588.42M|588420000|142.4|785912|9.04|0||
2024-11-24 03:09:03|05981|968997|GARO|989M|989000000|19.78|50226|-41.76|6|2025-02-19|15/12/2024||0.29||309000000|19.780000686646|1|2024-11-15|15/09/2024|-0.09|0.17|269000000|294000000|19.540000915527|1
2024-11-24 03:09:18|05982|989871|0R8O|9.33B|9330000000|108|578|0|6|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1
2024-11-24 03:09:29|05983|976471|DOMI|401.91M|401910000|2.68|145525|-19.52|18|2024-10-23|15/09/2024|||285000000|285000000|2.9000000953674|1|2024-07-23|15/06/2024|||288000000|288200000|3.2300000190735|1
2024-11-24 03:09:37|05984|15212|ECONB|349.89M|349890000|2.04|78106|-18.07|18|2025-02-13|15/12/2024|||||2.039999961853|1|2024-10-21|15/09/2024|||606000000||2|1
2024-11-24 03:09:43|05985|1173162|WIX|362.13M|362130000|149.6|551043|13.85|0||
2024-11-24 03:09:54|05986|949736|AKSOA|24.07B|24070000000|50.3|930311|15.85|0||
2024-11-24 03:10:03|05987|1006174|GEST|1.5B|1500000000|2.63|790109|-25.44|6|2025-02-27|15/12/2024||0.1043|||2.6349999904633|1|2024-11-05|15/09/2024|0.04|0.0959|2790000000|2750000000|2.6949999332428|1
2024-11-24 03:10:14|05988|989800|GSFG|7.27B|7270000000|65.38|17588|-3.07|0||
2024-11-24 03:10:25|05989|989843|MATAS|4.7B|4700000000|123|846|16.48|6|2025-02-05|15/12/2024||5.45||2660000000|123|1|2024-11-15|15/09/2024|0.6|0.82|1850000000|1840000000|130.19999694824|1
2024-11-24 03:10:31|05990|989769|EFGN|3.56B|3560000000|11.76|5263|29.94|0||
2024-11-24 03:10:39|05991|958836|OTB|273.2M|273200000|163.6|551740|43.01|12|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2024-11-24 03:10:44|05992|989762|DOCO|1.74B|1740000000|159.5|3615|28.11|0||
2024-11-24 03:10:51|05993|948850|0NV4|1.42B|1420000000|42.94|2267|33.06|12|2024-09-04|15/06/2024|||||42.939998626709|1|2024-05-15|15/03/2024|||||42.880001068115|1
2024-11-24 03:10:57|05994|989888|PALF|682.82M|682820000|19.59|77|-15.38|6|2025-03-05|15/12/2024||2.19||2300000000|19.584999084473|1|2024-10-28|15/09/2024|0.6|0.34|569650000|569600000|20.870000839233|1
2024-11-24 03:11:08|05995|948717|MMTP|1.37B|1370000000|10.92|5593|-12.08|12|2025-02-11|15/12/2024|||||10.920000076294|1|2024-10-29|15/09/2024|||278800000||12.180000305176|1
2024-11-24 03:11:16|05996|985183|ACADE|6.27B|6270000000|61.8|125920|20.47|0||
2024-11-24 03:11:24|05997|940911|CREI|348.71M|348710000|79.1|470827|-8.93|0||
2024-11-24 03:11:29|05998|1122210|SASDQ|226.93M|226930000|0|10500|-85.71|0||
2024-11-24 03:11:37|05999|948988|ONTEX|619.97M|619970000|7.68|14179|8.63|0||
2024-11-24 03:11:46|06000|989720|BONAVb|2.55B|2550000000|7.91|3006|-42.93|0||
2024-11-24 03:11:53|06001|431|NVGR|2.5B|2500000000|3.51|485885|-7.19|0||
2024-11-24 03:12:00|06002|28039|POLR|513.73M|513730000|533|159011|16.38|6|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
2024-11-24 03:12:11|06003|6904|TOM2|638.96M|638960000|5.2|179893|-14.89|0||
2024-11-24 03:12:19|06004|6922|WEHA|615.91M|615910000|14.12|62124|-5.3|0||
2024-11-24 03:12:29|06005|52769|DNO|890M|890000000|0.895|7688|-8.67|0||
2024-11-24 03:12:39|06006|989825|KOF|680.18M|680180000|32.65|453|19.9|0||
2024-11-24 03:12:46|06007|15272|TESB|1.33B|1330000000|21.7|20480|-23.05|6|2024-11-25|15/09/2024|||||21.700000762939|1|2024-08-21|15/06/2024|||||24.299999237061|1
2024-11-24 03:12:52|06008|6884|WINEW|39.22M|39220000|53|121244|51.43|0||
2024-11-24 03:13:00|06009|6940|PHAR|485.7M|485700000|0.716|4854728|-32.9|6|2024-10-24|15/09/2024|||74800000|76930000|0.84249997138977|1|2024-08-01|15/06/2024||0.01|74100000|71940000|0.80000001192093|1
2024-11-24 03:13:11|06010|989674|0OK7|1.49B|1490000000|48.9|17010|0|6|2022-05-05|15/03/2022|||||48.919998168945|1|2022-03-10|15/12/2021|||412000000||48.770000457764|1
2024-11-24 03:13:21|06011|1081633|BETCO|8.18B|8180000000|131.8|100440|-45.08|6|2025-02-19|15/12/2024||0.125||88230000|131.80000305176|1|2024-11-13|15/09/2024|0.02|0.095|81200000|81270000|139.60000610352|1
2024-11-24 03:13:27|06012|989912|RESURS|4.7B|4700000000|23.5|5067|-3.05|0||
2024-11-24 03:13:34|06013|1006175|AMBEA|7.87B|7870000000|93.8|232584|111.17|6|2025-02-12|15/12/2024||1.69||3560000000|93.800003051758|1|2024-11-06|15/09/2024|3.3|2.75|3560000000|3500000000|88.75|1
2024-11-24 03:13:44|06014|989733|CAMX|33.7B|33700000000.000004|572.5|7239|105.64|12|2025-02-12|15/12/2024||1.81||559420000|572.5|1|2024-11-07|15/09/2024|2.16|1.56|480000000|498310000|599|1
2024-11-24 03:13:55|06015|26164|ORES|5.04B|5040000000|113.4|32859|13.97|12|2025-01-23|15/12/2024|||||113.40000152588|1|2024-10-09|15/09/2024|||||126|1
2024-11-24 03:14:02|06016|958925|KAMBI|3.22B|3220000000|107.7|94636|-38.07|0||
2024-11-24 03:14:07|06017|1129422|CLOEb|670.23M|670230000|2.4|200|54.84|0||
2024-11-24 03:14:14|06018|1024871|DOVA|50.19M|50190000|3.25|116361|-79.27|0||
2024-11-24 03:14:23|06019|989918|RWAY|1.39B|1390000000|5.17|19473|-6.51|0||
2024-11-24 03:14:32|06020|960687|RGLR|204.23M|204230000|126|490827|-33.81|0||
2024-11-24 03:14:37|06021|1170132|MOONM|849.17M|849170000|246.5|1193355|33.68|0||
2024-11-24 03:14:44|06022|964903|ST5G|277.16M|277160000|19.68|12342|-35.79|6|2024-10-21|15/09/2024|||100300000|100200000|24.299999237061|1|2024-07-15|15/06/2024|||94900000||31.14999961853|1
2024-11-24 03:14:54|06023|948496|CTY1S|622.43M|622430000|7.42|9947|0|6|2025-02-26|15/12/2024||-0.28||79000000|7.4200000762939|1|2024-11-06|15/09/2024|0.18|0.18|81000000|80750000|7.4200000762939|1
2024-11-24 03:15:02|06024|999061|HOME|1.14B|1140000000|15.3|75531|45.99|6|2025-02-19|15/12/2024|||||15.300000190735|1|2024-11-25|15/09/2024|||||15.300000190735|1
2024-11-24 03:15:07|06025|989909|RECSI|1.8B|1800000000|4.29|19763|-72.97|0||
2024-11-24 03:15:36|06026|989680|ALMB|20.4B|20400000000|13.48|32024|20.46|6|2025-02-05|15/12/2024||0.1969||2830000000|13.47500038147|1|2024-11-07|15/09/2024|0.25|0.2327|2800000000|2830000000|13.404999732971|1
2024-11-24 03:15:41|06027|7298|SQZ|554.02M|554020000|141.9|1807617|-36.08|0||
2024-11-24 03:15:49|06028|26083|DUNI|4.24B|4240000000|90.3|22654|-15.61|6|2025-02-11|15/12/2024|||||90.300003051758|1|2024-10-24|15/09/2024||||1910000000|100.80000305176|1
2024-11-24 03:15:56|06029|989681|ALSS|1.03B|1030000000|5.04|8099|4.78|6|2025-03-13|15/12/2024||0.12||236000000|5.0359997749329|1|2024-11-21|15/09/2024|0.13|0.16|207000000|222000000|5.2300000190735|1
2024-11-24 03:16:03|06030|940869|AO|601.92M|601920000|105.8|246097|28.87|12|2023-06-13|15/03/2023||2.87||10600000|75|1|2022-11-22|15/09/2022|-0.02||546300000|792000000|52.349998474121|1
2024-11-24 03:16:12|06031|961119|TOBII|38.05M|38050000|0|817|-50|0||
2024-11-24 03:16:21|06032|989738|CEMI|1.73B|1730000000|11.18|239|51.9|12|2024-11-06|15/09/2024|||424000000|423970000|9.6400003433228|1|2024-07-29|15/06/2024|||462890000|435330000|9.75|1
2024-11-24 03:16:30|06033|985139|PDXI|19.28B|19280000000|182.5|116369|-16.59|6|2025-02-06|15/12/2024||1.75||585010000|182.5|1|2024-10-31|15/09/2024|1.13|1.15|434000000|434000000|198.69999694824|1
2024-11-24 03:16:37|06034|1169494|AKH|1.25B|1250000000|1.81|2311052|-52.14|12|2025-02-13|15/12/2024|||||1.8120000362396|1|2024-11-01|15/09/2024|||||2.5|1
2024-11-24 03:16:52|06035|27828|EUA|58.72M|58720000|2.05|10254229|0|12|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2024-11-24 03:16:57|06036|26402|FIA1S|437.45M|437450000|2.139|232924|-36.72|0||
2024-11-24 03:17:03|06037|28134|CAML|278.36M|278360000|160|441041|-7.08|0||
2024-11-24 03:17:13|06038|1056288|SBOE|455.45M|455450000|28.9|843|-30.53|12|2025-03-20|15/12/2024||3.51||595000000|28.89999961853|1|2024-11-21|15/09/2024|0.98||137600000||30.549999237061|1
2024-11-24 03:17:19|06039|1010692|KAMUX|129.39M|129389999.99999999|3.245|105357|-40.02|0||
2024-11-24 03:17:26|06040|989768|EDRE|827.28M|827280000|6.65|24676|8.13|0||
2024-11-24 03:17:35|06041|532|AGFB|103.73M|103730000|0.67|233024|-54.42|0||
2024-11-24 03:17:39|06042|27740|OGN|322.48M|322480000|3|4269|-14.29|0||
2024-11-24 03:17:45|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|0|0||
2024-11-24 03:17:50|06044|29870|JUVE|1.14B|1140000000|3.014|2272736|40.22|0||
2024-11-24 03:18:03|06045|989893|PIA|736.75M|736750000|2.073|7174|-22.79|6|2025-02-26|15/12/2024||0.02||364000000|2.0729999542236|1|2024-11-08|15/09/2024|0.04|0.04|367000000|398050000|2.2400000095367|1
2024-11-24 03:18:11|06046|14161|SRS|1.52B|1520000000|1.598|2520988|9.98|0||
2024-11-24 03:18:17|06047|1116048|SBBd|6.72B|6720000000|6.09|1332588|52.4|0||
2024-11-24 03:18:26|06048|989726|BSS|198.39M|198390000|7.2|1167|-35.25|6|2024-10-25|15/09/2024|||165100000||8.1175003051758|1|2024-07-30|15/06/2024|||||9.8474998474121|1
2024-11-24 03:18:31|06049|1167617|RENEW|219.03M|219030000|5.3|361137|-32.91|0||
2024-11-24 03:18:40|06050|989700|ATTE|7.46B|7460000000|48.4|4055|38.21|0||
2024-11-24 03:18:52|06051|29964|ZV|861.78M|861780000|9.75|84132|-22.86|12|2024-11-07|15/09/2024|||144700000|144850000|9.4499998092651|1|2024-07-26|15/06/2024|||170700000|165000000|11.460000038147|1
2024-11-24 03:18:59|06052|26307|NTGNT|6.27B|6270000000|293.5|28005|0.69|6|2025-03-06|15/12/2024||4.43||2390000000|293.5|1|2024-10-29|15/09/2024|2.5|2.5|2300000000|2300000000|300|1
2024-11-24 03:19:10|06053|964562|ADNGk|571.85M|571850000|88|11975|-11.47|6|2024-11-14|15/09/2024|||330200000|327570000|66.800003051758|1|2024-08-14|15/06/2024|||313980000|314000000|69.199996948242|1
2024-11-24 03:19:24|06054|963706|CMCX|734.95M|734950000|264|370445|186.33|6|2023-06-07|15/03/2023||4.30||131300000|175.19999694824|1|2022-11-16|15/09/2022|0.1||153500000|161680000|268|1
2024-11-24 03:19:29|06055|1097842|RENX|25.67M|25670000|7.75|539240|-65.56|0||
2024-11-24 03:19:38|06056|32250|MVC|1.33B|1330000000|8.76|12658|5.54|0||
2024-11-24 03:19:50|06057|52767|HEX|863.98M|863980000|4.05|6631|84.09|0||
2024-11-24 03:19:56|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|0||
2024-11-24 03:20:05|06059|985180|M8G|746.32M|746320000|3.995|106113|307.65|12|2025-02-26|15/12/2024||0.114||131170000|3.9949998855591|1|2024-11-28|15/09/2024||0.0677||109340000|3.9949998855591|1
2024-11-24 03:20:12|06060|954906|ALIG|12.68B|12680000000|119.8|82912|52.61|0||
2024-11-24 03:20:20|06061|28201|JDG|575.22M|575220000|8660|22039|-5.66|6|2025-03-20|15/12/2024||2.15|||8660|1|2024-11-27|15/09/2024|||||8660|1
2024-11-24 03:20:26|06062|26125|KARO|16.59B|16590000000|60.7|242431|0|0||
2024-11-24 03:20:35|06063|989900|PRT|206.67M|206670000|4.21|1343|-28.89|24|2024-11-13|15/09/2024|||932000000||5.4000000953674|1|2024-09-11|15/06/2024|||923850000|923700000|5.1550002098083|1
2024-11-24 03:20:43|06064|18938|CIRI|611.62M|611620000|0.603|786745|46.54|6|2024-11-18|15/09/2024|||||0.58399999141693|1|2024-07-29|15/06/2024|||||0.57599997520447|1
2024-11-24 03:20:48|06065|1155961|SNL|1.09B|1090000000|30.8|41002|-19.9|0||
2024-11-24 03:20:56|06066|955682|MITRA|15.20M|15200000|0.22|82336|-81.39|6|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2024-11-24 03:21:03|06067|1155850|KFASTb|4.96B|4960000000|20.15|74981|28.26|0||
2024-11-24 03:21:14|06068|948739|A3M|1.02B|1020000000|4.49|7573|19.1|12|2025-02-27|15/12/2024||0.1503|||4.4850001335144|1|2024-10-24|15/09/2024|0.128|0.128|190000000|189850000|4.6624999046326|1
2024-11-24 03:21:21|06069|940856|ABDP|465.98M|465980000|2030|50176|25.31|6|2025-01-29|15/11/2024|||||2030|1|2024-11-26|15/08/2024||||106000000|2030|1
2024-11-24 03:21:27|06070|26094|FAG|10.26B|10260000000|58.2|90594|-5.83|0||
2024-11-24 03:21:33|06071|26248|CBRAIN|3.97B|3970000000|203|31062|-17.31|0||
2024-11-24 03:21:38|06072|14104|IQE|113.51M|113510000|11.74|4334398|-40.47|0||
2024-11-24 03:21:45|06073|1052370|BIOAb|16.76B|16760000000.000002|189.6|296037|-19.32|6|2025-02-13|15/12/2024||-0.45||94080000|189.60000610352|1|2024-11-14|15/09/2024|-0.21|-0.62|77000000|73660000|151.39999389648|1
2024-11-24 03:21:52|06074|989775|ENC|694.51M|694510000|2.89|8302|-0.34|0||
2024-11-24 03:21:58|06075|942332|KAPE|1.21B|1210000000|285|3677161|0|0||
2024-11-24 03:22:04|06076|942376|SAGA|155.96M|155960000|109.4|325120|-10.77|0||
2024-11-24 03:22:10|06077|26385|BAS1V|579.69M|579690000|40.1|227|0|6|2023-04-20|15/03/2023|||||40.099998474121|1|2023-03-07|15/12/2022||0.00||40500000|40.099998474121|1
2024-11-24 03:22:15|06078|49841|BWLPG|20.57B|20570000000|150.1|303374|-8.48|0||
2024-11-24 03:22:20|06079|997807|CASHP|781.19M|781190000|0.53|397686|0.76|0||
2024-11-24 03:22:26|06080|989943|SMPV|235.77M|235770000|11.44|1989|-47.04|0||
2024-11-24 03:22:33|06081|7284|NUM|388.63M|388630000|343|209891|0|0||
2024-11-24 03:22:39|06082|989993|WAWI|47.85B|47850000000|113.2|52360|64.65|0||
2024-11-24 03:22:49|06083|1153071|CMCOM|174.74M|174740000|6|15496|-29.74|18|2025-02-13|15/12/2024||-0.26||197000000|6|1|2024-10-18|15/09/2024|||65400000||6.9800000190735|1
2024-11-24 03:22:57|06084|958918|HNSA|2.08B|2080000000|30.68|177129|17.73|0||
2024-11-24 03:23:06|06085|948747|TRE|846.78M|846780000|10.81|4784|21.19|6|2024-11-15|15/09/2024|0.28|0.37|1120000000|1130000000|10.654999732971|1|2024-07-26|15/06/2024|0.27||1090000000|1090000000|12.284999847412|1
2024-11-24 03:23:18|06086|989785|FCT|1.84B|1840000000|5.73|74990|1001.92|6|2024-07-30|15/06/2024|||||5.3260002136231|1|2024-05-14|15/03/2024|||1770000000|1780000000|0.62000000476837|1
2024-11-24 03:23:24|06087|19717|ALCLS|172.76M|172760000|1.73|36593|-33.36|6|2025-02-26|15/12/2024||-0.2159||4990000|1.7259999513626|1|2024-11-04|15/09/2024|-0.211|-0.2177|16560000|4940000|1.6959999799728|1
2024-11-24 03:23:30|06088|1115207|LIMET|4.37B|4370000000|329|8310|15.44|0||
2024-11-24 03:23:39|06089|1155593|ASA|544.26M|544260000|0.08|9780672|-99.39|18|2024-05-29|15/03/2024|||||12.020000457764|1|2024-04-18|15/12/2023||0.8871||610950000|9.289999961853|1
2024-11-24 03:23:46|06090|1167070|LINK|6.69B|6690000000|23.7|855440|48.13|0||
2024-11-24 03:23:54|06091|28455|AVCT|179.29M|179290000|49|2031200|-65|18|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2024-11-24 03:23:59|06092|29858|IF|1.09B|1090000000|20.82|109409|31.69|0||
2024-11-24 03:24:05|06093|33698|IBABb|400.95M|400950000|11.6|1570|0|0||
2024-11-24 03:24:16|06094|955882|GREG|815.05M|815050000|28.4|33664|1.36|12|2024-12-03|15/09/2024|||||28.39999961853|1|2024-09-19|15/06/2024|||36500000|36500000|34.599998474121|1
2024-11-24 03:24:21|06095|25674|YNGa|518.47M|518470000|970|60894|-10.6|0||
2024-11-24 03:24:27|06096|1096236|FCH|428.9M|428900000|131.5|1253429|254.45|6|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
2024-11-24 03:24:33|06097|992769|LUCEL|195.87M|195870000|127|358565|5.66|0||
2024-11-24 03:24:43|06098|954921|TNOM|153.03M|153030000|3.37|55648|-38.39|6|2025-02-10|15/12/2024||0.0233||30630000|3.3650000095367|1|2024-10-31|15/09/2024|0.03|0.02|29100000|29200000|3.75|1
2024-11-24 03:24:48|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|22.79|0||
2024-11-24 03:24:56|06100|1117820|NB2|2.21B|2210000000|35|87638|50.21|10|2025-02-26|15/12/2024||-0.387||96550000|35|1|2024-10-17|15/09/2024|-0.58|-0.585|59000000|49450000|26.25|1
2024-11-24 03:25:06|06101|989690|ASCI|613.6M|613600000|2.75|1125|3.77|6|2024-11-07|15/09/2024|||47200000||2.75|1|2024-07-30|15/06/2024|||49550000||2.4400000572205|1
2024-11-24 03:25:17|06102|100242|LRES|684.12M|684120000|8.18|82993|38.18|0||
2024-11-24 03:25:22|06103|989744|CLASb|12.14B|12140000000|190.65|4957|47.91|0||
2024-11-24 03:25:29|06104|1167214|SOLPW|145.29M|145290000|1.6|221601|-46.63|0||
2024-11-24 03:25:38|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|12|2022-05-10|15/03/2022|||||10.210000038147|1|2022-02-09|15/12/2021|||||10.210000038147|1
2024-11-24 03:25:45|06106|1161148|PEXIP|4.38B|4380000000|43.1|225137|79.88|12|2025-02-13|15/12/2024||0.5467||321250000|43.099998474121|1|2024-11-07|15/09/2024|0.06|0.09|228000000|240870000|42.400001525879|1
2024-11-24 03:25:53|06107|978741|HOTC|526.59M|526590000.00000006|374|792357|1.91|12|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2024-11-24 03:26:00|06108|949751|BACTIb|1.21B|1210000000|34.4|3558|-46.25|6|2025-02-06|15/12/2024||-0.38||53000000|34.400001525879|1|2024-10-24|15/09/2024|-0.13|-0.44|67000000|51000000|44.299999237061|1
2024-11-24 03:26:05|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|1.03|0||
2024-11-24 03:26:13|06110|989945|SNI|15.76B|15760000000|292|1394|7.75|0||
2024-11-24 03:26:19|06111|1010890|REMEDY|179.72M|179720000|13.24|5916|-49.47|6|2025-02-12|15/12/2024||0.37||20450000|13.239999771118|1|2024-11-01|15/09/2024|0.14|-0.135|17900000|12100000|15.720000267029|1
2024-11-24 03:26:27|06112|6894|VASN|415.94M|415940000|24.25|9688|23.85|0||
2024-11-24 03:26:33|06113|6988|BMPS|7.47B|7470000000|5.932|14122354|98.79|0||
2024-11-24 03:26:42|06114|1131555|FASTN|410.14M|410140000|21.3|29841|-19.47|6|2024-10-15|15/09/2024|||21900000|20900000|21.299999237061|1|2024-08-08|15/06/2024|||18950000|15630000|16.340000152588|1
2024-11-24 03:26:50|06115|27797|IGRI|120.53M|120530000|126.5|210332|-13.65|12|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2024-11-24 03:26:56|06116|964629|D6HG|369.5M|369500000|44.35|7116|-17.57|0||
2024-11-24 03:27:01|06117|1163853|SOLG|405.75M|405750000|0.14|183400|-9.68|0||
2024-11-24 03:27:09|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|12|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
2024-11-24 03:27:14|06119|1062588|ADMCM|228.13M|228130000|45.75|19741|11.72|0||
2024-11-24 03:27:21|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
2024-11-24 03:27:28|06121|49840|BWO|5.18B|5180000000|28.65|157021|27.67|0||
2024-11-24 03:27:35|06122|948950|DIDA|725.52M|725520000|0.01|178750|0|0||
2024-11-24 03:27:41|06123|1014091|BONEX|23.69B|23690000000|360|200273|118.18|12|2025-02-25|15/12/2024||||261300000|360|1|2024-10-24|15/09/2024|||237500000|237500000|338|1
2024-11-24 03:27:47|06124|27861|IOMG|110.28M|110280000|98|408447|-37.74|6|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2024-11-24 03:27:58|06125|989755|DAL|273.6M|273600000|5.14|1293|-9.35|6|2024-11-07|15/09/2024|||121700000|121800000|5.5450000762939|1|2024-08-02|15/06/2024|||133300000|133150000|5.414999961853|1
2024-11-24 03:28:07|06126|1165852|VZUG|302.14M|302140000|47|1843|-22.95|6|2023-03-15|15/12/2022|0.65||333300000||88.5|1|2022-07-22|15/06/2022|0.59||303000000||85.800003051758|1
2024-11-24 03:28:16|06127|6931|BRUN|427.34M|427340000|8.47|77596|-23.56|0||
2024-11-24 03:28:21|06128|942435|XXL|255.56M|255560000|10.2|19340|-88.08|0||
2024-11-24 03:28:29|06129|1073107|BSGR|369.96M|369960000|4.39|44197|18.65|12|2024-11-11|15/09/2024|||609100000|588000000|4.5|1|2024-08-19|15/06/2024|||||4.8000001907349|1
2024-11-24 03:28:36|06130|1168037|HPUR|1.73B|1730000000|5.2|976290|-45.89|22|2025-02-11|15/12/2024||-0.6425||573250000|5.1999998092651|1|2024-11-28|15/09/2024|0.00|-0.6642|544000000|572160000|5.1999998092651|1
2024-11-24 03:28:41|06131|1084935|CALTX|11.24B|11240000000|208|101116|114.65|0||
2024-11-24 03:28:46|06132|1156936|BWE|6.3B|6300000000|21.8|239561|-10.1|0||
2024-11-24 03:28:53|06133|989923|SBOS|2.98B|2980000000|32.3|331|-4.72|0||
2024-11-24 03:28:59|06134|1155599|SCFG|1.58B|1580000000|26|31406|8.33|0||
2024-11-24 03:29:07|06135|989877|0P3N|8.94B|8940000000|153|33776|0|6|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2024-11-24 03:29:13|06136|1096189|EG7|1.15B|1150000000|13|140388|-31.22|0||
2024-11-24 03:29:22|06137|989926|SCST|5.42B|5420000000|83.1|757|67.71|12|2025-02-06|15/12/2024||0.95||3060000000|83.099998474121|1|2024-10-25|15/09/2024|1.4|1.5|3340000000|3340000000|82|1
2024-11-24 03:29:29|06138|1167500|IMPsdba|10.79B|10790000000|38.1|27619|114.29|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2024-11-24 03:29:36|06139|1170369|DSNO|42.64M|42640000|0.286|208265|-42.45|0||
2024-11-24 03:29:44|06140|1161256|EXLn|56.89M|56890000|2.14|25526|-15.58|0||
2024-11-24 03:29:49|06141|32191|ADXR|739.94M|739940000|1.642|207693|31.15|0||
2024-11-24 03:29:54|06142|14073|SLN|261.72M|261720000.00000003|535|913528|0|0||
2024-11-24 03:30:00|06143|996543|ONCO|330.53M|330530000|1.536|656130|-75|0||
2024-11-24 03:30:04|06144|101072|601360|96.94B|96940000000|13.85|191792859|53.89|0||
2024-11-24 03:30:10|06145|101076|601288|1.61T|1610000000000|4.7|537026780|28.42|6|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
2024-11-24 03:30:22|06146|100727|600585|125.72B|125720000000|25.31|23955133|6.48|6|2025-03-20|15/12/2024||0.51||48340000000|25.309999465942|1|2024-10-29|15/09/2024|0.35|0.2581|22580000000|38720000000|26.309999465942|1
2024-11-24 03:30:30|06147|101062|601169|117.34B|117340000000|5.55|116336912|21.98|6|2024-10-31|15/09/2024|0.37|0.2|16220000000|17150000000|5.6199998855591|1|2024-08-31|15/06/2024|0.37|0.38|17850000000|17370000000|5.25|1
2024-11-24 03:30:37|06148|9217|601988|1.32T|1320000000000|4.91|241757428|23.37|6|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
2024-11-24 03:30:43|06149|101079|601328|466.61B|466610000000|7.08|163554651|21.23|0||
2024-11-24 03:30:50|06150|100290|600019|141.91B|141910000000|6.56|103710241|5.64|0||
2024-11-24 03:30:59|06151|101143|601998|324.51B|324510000000|6.6|61554492|21.1|0||
2024-11-24 03:31:07|06152|101119|601800|144.01B|144010000000|10.39|95219223|31.69|0||
2024-11-24 03:31:19|06153|101137|601939|1.39T|1390000000000|7.84|148593756|22.5|12|2025-03-26|15/12/2024||0.32||170580000000|7.8400001525879|1|2024-10-30|15/09/2024|0.3203|0.335|162470000000|173190000000|8.0100002288818|1
2024-11-24 03:31:24|06154|101122|601818|195.09B|195090000000|3.52|183675052|20.96|0||
2024-11-24 03:31:35|06155|101099|601628|970.04B|970040000000|41.77|17156971|33.15|24|2025-03-26|15/12/2024||0.19||165047000000|41.770000457764|1|2024-10-30|15/09/2024|2.34|0.58|||43.380001068115|1
2024-11-24 03:31:40|06156|100303|600036|901.69B|901690000000|36.45|78407341|21.5|0||
2024-11-24 03:31:45|06157|995189|001979|95.41B|95410000000|10.53|114333655|-5.39|0||
2024-11-24 03:31:51|06158|100287|600016|160.7B|160700000000|3.87|252796196|1.04|0||
2024-11-24 03:32:04|06159|101097|601601|294.86B|294860000000|33.85|43546050|37.43|6|2025-03-24|15/12/2024||0.54||173004000000|33.849998474121|1|2024-10-30|15/09/2024|1.37|0.92|||38.630001068115|1
2024-11-24 03:32:09|06160|20245|600028|702.37B|702370000000|6.27|181647245|14.42|0||
2024-11-24 03:32:15|06161|101083|601390|147.46B|147460000000|6.46|143166758|11.96|0||
2024-11-24 03:32:22|06162|101064|601186|116B|116000000000|9.19|109224058|18.28|0||
2024-11-24 03:32:27|06163|8575|601088|758.27B|758270000000|39.8|30600688|28.18|0||
2024-11-24 03:32:32|06164|101103|601668|247.58B|247580000000|5.95|344565744|16.67|0||
2024-11-24 03:32:42|06165|100310|600050|184.27B|184270000000|5.2|347338780|15.3|0||
2024-11-24 03:32:51|06166|944122|000002|93.93B|93930000000|8.42|266032519|-30.53|24|2025-03-26|15/12/2024||0.0284||125950000000|8.420000076294|1|2024-10-30|15/09/2024|-0.68|-0.0485|77120000000|48220000000|9.1300001144409|1
2024-11-24 03:32:59|06167|100989|600900|667B|667000000000|27.26|116386361|20.19|6|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
2024-11-24 03:33:07|06168|100299|600030|422.59B|422590000000|30.33|257279814|37.55|12|2025-03-26|15/12/2024||0.3808||17780000000|30.329999923706|1|2024-10-29|15/09/2024|0.4|0.3566|15960000000|15800000000|27.489999771118|1
2024-11-24 03:33:20|06169|101113|601766|211.88B|211880000000|7.93|132917109|50.76|34|2025-03-27|15/12/2024||0.1599||86050000000|7.9299998283386|1|2024-10-30|15/09/2024|0.11|0.1254|62540000000|59860000000|8.3199996948242|1
2024-11-24 03:33:26|06170|101158|603288|241.41B|241410000000|43.53|15662677|14.61|0||
2024-11-24 03:33:31|06171|1076874|601138|453.78B|453780000000|22.84|149163136|48.31|6|2024-10-31|15/09/2024|0.32|0.3224|170280000000|170280000000|24.840000152588|1|2024-08-14|15/06/2024|0.23|0.2294|147400000000|147400000000|20.780000686646|1
2024-11-24 03:33:36|06172|944220|000651|226.82B|226820000000|41.3|47870379|25.15|0||
2024-11-24 03:33:48|06173|1017555|300498|114.85B|114850000000|17.26|55540311|-10.75|12|2024-10-23|15/09/2024|0.76|0.7694|28660000000|28650000000|19.159999847412|1|2024-08-27|15/06/2024|0.3891|0.39|24900000000|24900000000|17.530000686646|1
2024-11-24 03:33:55|06174|955759|601211|158.21B|158210000000|19.12|106743263|25.62|18|2025-03-27|15/12/2024||0.3188||9870000000|19.120000839233|1|2024-10-30|15/09/2024|0.49|0.2874|11930000000|9490000000|18.75|1
2024-11-24 03:34:05|06175|944315|002415|277.18B|277180000000|30.02|58850928|-16.17|12|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
2024-11-24 03:34:11|06176|101084|601398|2T|2000000000000|6.05|463063076|26.04|0||
2024-11-24 03:34:17|06177|101060|601166|369.78B|369780000000|17.8|83686491|20.19|0||
2024-11-24 03:34:27|06178|100978|600887|180.15B|180150000000|28.4|73745051|3.84|0||
2024-11-24 03:34:32|06179|100493|600276|306.93B|306930000000|48.27|45028010|2.86|0||
2024-11-24 03:34:37|06180|100673|600519|1.89T|1890000000000|1507.82|4576238|-15.15|0||
2024-11-24 03:34:43|06181|944533|000333|531.45B|531450000000.00006|70.39|42253416|34.13|0||
2024-11-24 03:34:55|06182|101073|601336|120.08B|120080000000|47.01|28123974|46.72|0||
2024-11-24 03:35:00|06183|101123|601857|1.41T|1410000000000|8.01|200647721|12.5|0||
2024-11-24 03:35:17|06184|944579|000001|218.9B|218900000000|11.28|169140243|11.68|0||
2024-11-24 03:35:25|06185|101078|601318|875.14B|875140000000|53.03|91452499|24.22|6|2025-03-13|15/12/2024||0.65||367939000000|53.029998779297|1|2024-10-21|15/09/2024|2.52|1.62|||57.180000305176|1
2024-11-24 03:35:31|06186|100320|600048|115.45B|115450000000|9.73|198008090|-13.05|0||
2024-11-24 03:35:40|06187|100276|600000|278.26B|278260000000|9.48|56198524|36.4|0||
2024-11-24 03:35:46|06188|944524|002352|197.38B|197380000000|41.16|27744516|0.12|0||
2024-11-24 03:35:55|06189|100350|600104|205.42B|205420000000|17.98|64012408|23.32|33|2024-10-31|15/09/2024|0.025|0.22|145800000000|145800000000|13.180000305176|1|2024-08-30|15/06/2024|0.34|0.2|141610000000|128410000000|12.550000190735|1
2024-11-24 03:36:04|06190|100289|600018|135.5B|135500000000|5.82|38794946|16.4|24|2025-03-27|15/12/2024||0.1651||10460000000|5.8200001716614|1|2024-10-31|15/09/2024|0.17|0.17|9980000000|9980000000|6.1199998855591|1
2024-11-24 03:36:10|06191|1112831|300760|318.45B|318450000000|263.31|8649184|-7.02|0||
2024-11-24 03:36:16|06192|944897|000858|562.41B|562410000000|144.89|31882653|-5.44|6|2024-10-31|15/09/2024|1.51|1.51|17270000000|17270000000|148.80000305176|1|2024-08-29|15/06/2024|1.29|1.29|15820000000|15820000000|114|1
2024-11-24 03:36:23|06193|944451|002304|127.29B|127290000000|84.5|10160765|-28.57|6|2024-10-30|15/09/2024|0.42|0.42|4640000000|4640000000|85.379997253418|1|2024-08-30|15/06/2024|1.26|1.26|6620000000|6620000000|77.23999786377|1
2024-11-24 03:36:28|06194|13679|AFLT|108.41B|108410000000|58.82|34351899|52.74|0||
2024-11-24 03:36:33|06195|13678|AFKS|144.72B|144720000000|13.16|162674079|-21.08|0||
2024-11-24 03:36:39|06196|13720|TRNF_p|896.38B|896380000000|1072|1164870|-26.27|0||
2024-11-24 03:36:44|06197|40423|ALRS|482.09B|482090000000|49.55|23867905|-24.94|0||
2024-11-24 03:36:50|06198|13725|VTBR|960.21T|960210000000000|74.05|29299475|-40.39|0||
2024-11-24 03:36:57|06199|996169|DSKY|37.51B|37510000000|51.02|179017|-26.59|0||
2024-11-24 03:37:01|06200|13682|FEES|94.44B|94440000000|0.0748|2775970600|-36.6|0||
2024-11-24 03:37:11|06201|13684|GAZP|4.68T|4680000000000|119.47|63021155|-27.47|12|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2024-11-24 03:37:19|06202|1167212|GLTRq|74.61B|74610000000|519.25|1080081|-16|6|2024-11-27|15/09/2024|||||519.25|1|2024-08-30|15/06/2024|||||543.54998779297|1
2024-11-24 03:37:24|06203|13688|LSRG|77.68B|77680000000|754|250451|12.17|0||
2024-11-24 03:37:29|06204|1166764|HHRUDR|68.92B|68920000000|3908|32760|8.56|6|2024-11-11|15/09/2024|||||3908|1|2024-08-12|15/06/2024|||||3908|1
2024-11-24 03:37:34|06205|13744|IRAO|239.32B|239320000000|3.925|102811157|-7.19|0||
2024-11-24 03:37:41|06206|13689|LKOH|4.50T|4500000000000|6940|1081771|-4.87|6|2024-11-27|15/09/2024|||||6940|1|2024-08-30|15/06/2024|||||6324|1
2024-11-24 03:37:48|06207|13693|MGNT|301.18B|301180000000|4494|502827|-28.93|0||
2024-11-24 03:37:52|06208|1163363|VKCO|88.03B|88030000000|272|2558582|-56.56|0||
2024-11-24 03:37:58|06209|13690|MAGN|351.99B|351990000000|33.14|22085294|-35.82|0||
2024-11-24 03:38:05|06210|44464|MOEX|192.61B|192610000000|199.01|5851066|-3.1|12|2024-11-25|15/09/2024|||||199.00999450684|1|2024-08-26|15/06/2024|||||205.78999328613|1
2024-11-24 03:38:12|06211|955694|CBOM|168.58B|168580000000|7.127|14928792|-7.02|6|2024-11-27|15/09/2024|||||7.1269998550415|1|2024-08-28|15/06/2024|||||6.6500000953674|1
2024-11-24 03:38:19|06212|13691|MTSS|463.57B|463570000000|176.7|4828379|-32.78|6|2024-11-25|15/09/2024|||||176.69999694824|1|2024-08-22|15/06/2024|||||207.14999389648|1
2024-11-24 03:38:24|06213|13695|NLMK|425.87B|425870000000|122.68|13353647|-32.66|0||
2024-11-24 03:38:29|06214|13683|GMKN|2.56T|2560000000000|108.5|23271459|-36.55|0||
2024-11-24 03:38:35|06215|13697|NVTK|2.97T|2970000000000|822.8|2938992|-45.65|0||
2024-11-24 03:38:37|06216|950026|||||||6|2024-11-25|15/09/2024|||||37.110000610352|1|2024-08-09|15/06/2024|||||34.75|1
2024-11-24 03:38:43|06217|1167498|OZONDR|219.23B|219230000000|3077.5|992298|6.3|17|2024-11-25|15/09/2024|||||3077.5|1|2024-08-20|15/06/2024|||||3403|1
2024-11-24 03:38:47|06218|1163242|||||||0||
2024-11-24 03:38:55|06219|21406|PHOR|1.03T|1030000000000|5383|69487|-20.31|0||
2024-11-24 03:39:00|06220|13789|PIKK|309.30B|309300000000|469|1089082|-33.55|0||
2024-11-24 03:39:04|06221|44465|POLY|141.95B|141950000000|270|764038|-31.73|0||
2024-11-24 03:39:14|06222|13705|PLZL|793.56B|793560000000|14762|199399|31.74|0||
2024-11-24 03:39:18|06223|960754|QIWIDR|31.18B|31180000000|196.8|1387369|-64.38|0||
2024-11-24 03:39:26|06224|13707|ROSN|3.34T|3340000000000|459.9|4894373|-20.55|12|2025-02-07|15/12/2024||62.37||3927230000000|459.89999389648|1|2024-11-25|15/09/2024||71.81||3983810000000|459.89999389648|1
2024-11-24 03:39:33|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|6|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2024-11-24 03:39:41|06226|21419|RTKM|223.12B|223120000000|55.75|6255336|-31.07|18|2024-11-08|15/09/2024|||||64.860000610352|1|2024-08-01|15/06/2024|||||83.089996337891|1
2024-11-24 03:39:48|06227|13754|HYDR|354.03B|354030000000|0.5019|263536545|-36.76|18|2024-11-27|15/09/2024|||||0.50190001726151|1|2024-08-27|15/06/2024|||||0.57039999961853|1
2024-11-24 03:39:58|06228|13711|SBER|2.99T|2990000000000|236|47945852|-17.73|6|2024-10-31|15/09/2024|||||241.44999694824|1|2024-08-08|15/06/2024|||||282.04998779297|1
2024-11-24 03:40:11|06229|13712|SBER_p|2.99T|2990000000000|236.2|3942179|-17.52|0||
2024-11-24 03:40:18|06230|13713|CHMF|688.1B|688100000000|1130.4|1083435|-14.18|0||
2024-11-24 03:40:29|06231|13716|SNGS|928.7B|928700000000|23.78|50228017|-25.83|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2024-11-24 03:40:37|06232|13717|SNGS_p|928.7B|928700000000|58|35084196|-0.92|0||
2024-11-24 03:40:46|06233|13738|TATN_p|915.43B|915430000000|540.8|611304|-16.53|30|2024-11-25|15/09/2024|||||540.79998779297|1|2024-08-27|15/06/2024|||||605.40002441406|1
2024-11-24 03:40:52|06234|13718|TATN|915.43B|915430000000|541.9|2788114|-16.37|6|2024-11-25|15/09/2024|||||541.90002441406|1|2024-08-27|15/06/2024|||||607.79998779297|1
2024-11-24 03:40:57|06235|1153662|TCSG|457.9B|457900000000|2444.8|4114740|-29.52|6|2024-05-15|15/03/2024|||||3095|1|2024-03-12|15/12/2023|||||3057|1
2024-11-24 03:41:04|06236|21302|UPRO|92.62B|92620000000|1.716|114773591|-21.07|12|2024-11-25|15/09/2024|||||1.7159999608993|1|2024-07-30|15/06/2024|||||1.7649999856949|1
2024-11-24 03:41:16|06237|1061926|FIVEDR|5.97B|5970000000|2798|848433|28.41|6|2024-10-24|15/09/2024|||||2798|1|2024-08-15|15/06/2024|||||2798|1
2024-11-24 03:41:20|06238|102063|YDEX|494.56B|494560000000|3415|1064584|31.62|0||
2024-11-24 03:41:26|06239|18595|ALPA4|4.43B|4430000000|6.86|3435498|-23.27|0||
2024-11-24 03:41:36|06240|18599|ABEV3|199.43B|199430000000|12.68|28157139|-0.35|0||
2024-11-24 03:41:42|06241|18626|AMER3|1.74B|1740000000|8.7|7143873|-92.09|0||
2024-11-24 03:41:49|06242|1025085|CRFB3|14B|14000000000|6.64|11002245|-40.82|0||
2024-11-24 03:41:55|06243|1008677|AZUL4|1.73B|1730000000|4.97|31483298|-71.6|6|2025-03-13|15/12/2024||0.3697||5680000000|4.9699997901917|1|2024-11-14|15/09/2024|-0.1933|-0.6948|5130000000|5140000000|5.1999998092651|1
2024-11-24 03:42:03|06244|18628|B3SA3|54.05B|54050000000|10.02|48239301|-19.82|12|2025-02-27|15/12/2024||0.2178||2470000000|10.020000457764|1|2024-11-13|15/09/2024|0.22|0.22|2560000000|2460000000|10.310000419617|1
2024-11-24 03:42:12|06245|996550|BPAC11|158.58B|158580000000|33.3|7757814|2.06|30|2025-02-12|15/12/2024||0.8736||6720000000|33.299999237061|1|2024-11-12|15/09/2024|0.84|0.8159|6450000000|6290000000|33.599998474121|1
2024-11-24 03:42:18|06246|1075215|BIDI4|14.29B|14290000000|3.41|9275058|0|6|2022-11-10|15/09/2022||0.037||1100000000|3.4100000858307|1|2022-08-10|15/06/2022||0.0203||989260000|3.4100000858307|1
2024-11-24 03:42:24|06247|1141840|BIDI11|14.29B|14290000000|10.4|14243087|0|0||
2024-11-24 03:42:31|06248|18614|BPAN4|9.37B|9370000000|7.49|2065923|-1.71|6|2025-02-05|15/12/2024||0.1837||2910000000|7.4899997711182|1|2024-11-25|15/09/2024||0.1711||2740000000|7.4899997711182|1
2024-11-24 03:42:38|06249|50509|BBSE3|65.9B|65900000000.00001|33.95|4234044|14.64|6|2025-02-10|15/12/2024||1.06||2220000000|33.950000762939|1|2024-11-04|15/09/2024|1.17|1.06|2270000000|2210000000|34.279998779297|1
2024-11-24 03:42:43|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|0||
2024-11-24 03:42:51|06251|18605|BBDC3|137.57B|137570000000|12.14|6159014|-5.92|6|2025-02-05|15/12/2024||0.5276||31240000000|12.140000343323|1|2024-10-31|15/09/2024|0.4913|0.5003|31500000000|30360000000|13.171824455261|1
2024-11-24 03:42:58|06252|18606|BBDC4|137.57B|137570000000|13.8|34344145|-5.64|6|2025-02-05|15/12/2024||0.5168||31480000000|13.800000190735|1|2024-10-31|15/09/2024|0.49|0.4896|31500000000|30460000000|15.009784698486|1
2024-11-24 03:43:05|06253|18616|BRAP4|6.9B|6900000000|18.05|4543088|-21.39|0||
2024-11-24 03:43:14|06254|18604|BBAS3|146.13B|146130000000|25.6|15963541|8.27|12|2025-02-19|15/12/2024||1.67||38200000000|25.60000038147|1|2024-11-13|15/09/2024|1.66|1.64|39040000000|36690000000|25.950000762939|1
2024-11-24 03:43:21|06255|1155784|PCAR3|1.33B|1330000000|2.71|10821881|-19.03|6|2025-02-19|15/12/2024||-0.2069||5090000000|2.710000038147|1|2024-11-05|15/09/2024|-0.4431|-0.4153|4490000000|4500000000|3.170000076294|1
2024-11-24 03:43:29|06256|18620|BRKM5|12.26B|12260000000|15.21|3160844|-24.74|18|2025-03-13|15/12/2024||-0.4229||19300000000|15.210000038147|1|2024-11-06|15/09/2024|-0.741|-0.74|21520000000|21600000000|17.479999542236|1
2024-11-24 03:43:34|06257|18617|BRFS3|41.3B|41300000000|25.21|7311480|79.56|0||
2024-11-24 03:43:41|06258|18633|CCRO3|24.32B|24320000000|12.05|7991009|-5.77|0||
2024-11-24 03:43:48|06259|18642|CMIG4|36.21B|36210000000|11.7|12216514|69.72|12|2025-03-20|15/12/2024||0.447||9350000000|11.699999809265|1|2024-11-14|15/09/2024|0.73|0.7532|10150000000|9250000000|11.489999771118|1
2024-11-24 03:43:55|06260|18639|CIEL3|15.76B|15760000000|5.83|22397833|61.94|6|2025-02-03|15/12/2024||0.1949||3210000000|5.8299999237061|1|2024-10-30|15/09/2024||0.1862||3070000000|5.8299999237061|1
2024-11-24 03:44:01|06261|40433|COGN3|2.6B|2600000000|1.39|37389953|-52.4|6|2025-03-20|15/12/2024||0.1102||2020000000|1.3899999856949|1|2024-11-07|15/09/2024|-0.0193|-0.013|1280000000|1290000000|1.5299999713898|1
2024-11-24 03:44:09|06262|18647|CPLE6|26.66B|26660000000|9.38|14646067|1.21|0||
2024-11-24 03:44:13|06263|18651|CSAN3|20.73B|20730000000|11.13|11230448|-35.78|0||
2024-11-24 03:44:19|06264|18645|CPFE3|38B|38000000000|32.98|1824917|-1.43|0||
2024-11-24 03:44:24|06265|50513|CVCB3|1.33B|1330000000|2.53|20086317|-24.02|0||
2024-11-24 03:44:32|06266|18657|CYRE3|7.91B|7910000000|21.09|5454184|7.06|6|2025-03-13|15/12/2024||0.8622||1950000000|21.090000152588|1|2024-11-13|15/09/2024|1.26|0.9933|2030000000|2040000000|21.690000534058|1
2024-11-24 03:44:41|06267|18662|DXCO3|6.11B|6110000000|7.56|3259553|9.92|6|2025-02-10|15/12/2024||0.1071||2040000000|7.5599999427795|1|2024-11-06|15/09/2024|0.0937|0.0979|2030000000|2050000000|8.539999961853|1
2024-11-24 03:44:50|06268|18663|ECOR3|4.81B|4810000000|6.91|3150297|-15.6|6|2025-03-13|15/12/2024||0.363||1700000000|6.9099998474121|1|2024-11-07|15/09/2024|0.36|0.3703|1680000000|1680000000|7.3400001525879|1
2024-11-24 03:44:57|06269|18666|ELET3|80.55B|80550000000|35.26|8022873|-11.97|12|2025-03-12|15/12/2024||0.9554||11150000000|35.259998321533|1|2024-11-06|15/09/2024|1.01|1.01|10240000000|10320000000|37.310001373291|1
2024-11-24 03:45:02|06270|18667|ELET6|80.55B|80550000000|39.81|1174080|-6.17|0||
2024-11-24 03:45:07|06271|18669|EMBR3|41.8B|41800000000|56.9|7151641|184.22|0||
2024-11-24 03:45:22|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|0|6|2023-10-31|15/09/2023||0.6509||4120000000|24.079999923706|1|2023-07-26|15/06/2023||0.664||4140000000|23.840000152588|1
2024-11-24 03:45:31|06273|977700|ENGI11|21.38B|21380000000|41.97|2850855|-15.78|6|2025-03-13|15/12/2024||0.89||7030000000|41.970001220703|1|2024-11-07|15/09/2024|0.86|0.86|7480000000|6820000000|42.479999542236|1
2024-11-24 03:45:35|06274|18735|ENEV3|23.12B|23120000000|11.97|9679786|-8.42|0||
2024-11-24 03:45:48|06275|18790|EGIE3|31.49B|31490000000|38.59|1213556|-9.56|6|2025-02-25|15/12/2024||0.967||2700000000|38.590000152588|1|2024-11-05|15/09/2024|0.8029|0.7243|2550000000|2560000000|41.740001678467|1
2024-11-24 03:45:53|06276|18672|EQTL3|38.34B|38340000000|32.74|7294966|-4.3|0||
2024-11-24 03:45:59|06277|18677|EZTC3|3.07B|3070000000|14.09|2160616|-18.74|0||
2024-11-24 03:46:06|06278|18682|FLRY3|7.39B|7390000000|13.58|3078747|-15.64|6|2025-02-20|15/12/2024||0.1957||1870000000|13.579999923706|1|2024-11-07|15/09/2024|0.3533|0.3574|1960000000|1990000000|14.420000076294|1
2024-11-24 03:46:18|06279|18691|GOAU4|11.34B|11340000000|10.99|7650253|8.42|36|2025-02-25|15/12/2024||0.45||464780000|10.989999771118|1|2024-11-05|15/09/2024|0.55|0.55|565030000|565030000|10.260000228882|1
2024-11-24 03:46:25|06280|18689|GGBR4|40.48B|40480000000|19.79|12882681|9.15|6|2025-02-19|15/12/2024||0.6254||15950000000|19.790000915527|1|2024-11-05|15/09/2024|0.64|0.6627|17380000000|17390000000|18.229999542236|1
2024-11-24 03:46:30|06281|1178707|GETT11|||4.81|268054|0}|0||
2024-11-24 03:46:37|06282|18692|GOLL4|618M|618000000|1.47|5594197|-83.85|12|2025-03-05|15/12/2024||-1.62||5020000000|1.4700000286102|1|2024-11-13|15/09/2024|-2.31|-2.31|4960000000|4650000000|1.0700000524521|1
2024-11-24 03:46:42|06283|1073236|HAPV3|22.33B|22330000000|2.98|68562670|-32.73|0||
2024-11-24 03:46:45|06284|18698|||||||0||
2024-11-24 03:46:52|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|0||
2024-11-24 03:46:57|06286|1030995|IRBR3|3.23B|3230000000|39.43|1346352|-15.73|0||
2024-11-24 03:47:04|06287|18706|ITSA4|106.06B|106060000000|10.27|23073381|15.87|12|2025-02-24|15/12/2024||0.41||4220000000|10.270000457764|1|2024-11-11|15/09/2024|0.37|0.39|3820000000|4020000000|10.689999580383|1
2024-11-24 03:47:11|06288|18708|ITUB4|311.17B|311170000000|34.11|21404719|19.05|0||
2024-11-24 03:47:21|06289|18709|JBSS3|79.08B|79080000000|35.65|8312531|55.2|12|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
2024-11-24 03:47:26|06290|18711|JHSF3|3.04B|3040000000|4.49|3226113|11.22|0||
2024-11-24 03:47:35|06291|102072|KLBN11|26.1B|26100000000|21.49|4736556|7.63|30|2025-02-05|15/12/2024||0.1043||5350000000|21.489999771118|1|2024-11-04|15/09/2024|0.6|0.83|5000000000|4820000000|21.020000457764|1
2024-11-24 03:47:45|06292|18770|RENT3|46.88B|46880000000|44.2|8065217|-23.42|12|2025-02-20|15/12/2024||0.814||10550000000|44.200000762939|1|2024-11-11|15/09/2024|0.755|0.76|9680000000|9710000000|40.900001525879|1
2024-11-24 03:47:55|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
2024-11-24 03:48:00|06294|1156708|LWSA3|2.19B|2190000000|4.17|5589092|-27.73|0||
2024-11-24 03:48:13|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|12|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2024-11-24 03:48:20|06296|18724|LREN3|15.44B|15440000000|16.15|18667288|15.59|6|2025-02-06|15/12/2024||0.6414||4730000000|16.14999961853|1|2024-11-07|15/09/2024|0.2457|0.2358|2960000000|3220000000|18.700000762939|1
2024-11-24 03:48:26|06297|18729|MGLU3|6.93B|6930000000|9.42|22942477|-52.37|0||
2024-11-24 03:48:33|06298|18736|MRFG3|16.17B|16170000000.000002|18.2|5898655|99.56|18|2025-02-26|15/12/2024||0.5775||36700000000|18.200000762939|1|2024-11-13|15/09/2024|0.25|0.552|29990000000|28250000000|15.710000038147|1
2024-11-24 03:48:41|06299|1167031|CASH3|278.94M|278940000|3.2|1271938|6.31|21|2025-03-26|15/12/2024||0.0839||99230000|3.2000000476837|1|2024-11-07|15/09/2024|0.0591|0.0591|90000000|82890000|3.6500000953674|1
2024-11-24 03:48:52|06300|18608|BEEF3|3.32B|3320000000|5.64|8133777|-19.77|46|2025-02-20|15/12/2024||0.35||8770000000|5.6399998664856|1|2024-11-06|15/09/2024|0.3673|0.3673|8500000000|8210000000|5.8000001907349|1
2024-11-24 03:48:58|06301|1163446|SOMA3|4.66B|4660000000|5.94|9422419|-9.31|6|2024-11-06|15/09/2024||0.132||1520000000|5.9400000572205|1|2024-08-14|15/06/2024||0.0881||1400000000|5.9400000572205|1
2024-11-24 03:49:06|06302|18738|MRVE3|3.59B|3590000000|6.38|12584808|-33.19|12|2025-02-27|15/12/2024||0.1837||2240000000|6.3800001144409|1|2024-11-13|15/09/2024|-0.02|0.1865|2440000000|2380000000|6.9699997901917|1
2024-11-24 03:49:23|06303|18740|MULT3|13.34B|13340000000|25.72|3582720|-3.27|30|2025-02-06|15/12/2024||0.591||594130000|25.719999313354|1|2024-10-24|15/09/2024|0.499|0.4816|534800000|532060000|25.440000534058|1
2024-11-24 03:49:33|06304|18742|NTCO3|19.75B|19750000000|14.25|8293900|-7.4|46|2025-03-06|15/12/2024||0.2089||7150000000|14.25|1|2024-11-08|15/09/2024|0.1865|0.1736|5980000000|6520000000|14.119999885559|1
2024-11-24 03:49:41|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
2024-11-24 03:49:48|06306|18749|PETR3|536.5B|536500000000|43.24|9325908|25.47|6|2025-02-19|15/12/2024||2.25||125050000000|43.240001678467|1|2024-11-08|15/09/2024|2.56|2.58|135150000000|129850000000|38.380001068115|1
2024-11-24 03:49:53|06307|18750|PETR4|536.5B|536500000000|39.42|33369678|22.98|0||
2024-11-24 03:50:02|06308|18697|PRIO3|33.71B|33710000000|40.4|9449986|-14.29|18|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
2024-11-24 03:50:14|06309|1165867|PETZ3|1.94B|1940000000|4.3|10190694|7.56|22|2025-03-05|15/12/2024||0.0386||910510000|4.3000001907349|1|2024-11-07|15/09/2024|0.0208|0.0208|933000000|891330000|5.8499999046326|1
2024-11-24 03:50:25|06310|18764|QUAL3|646.54M|646540000|2.3|5578092|-16.97|42|2024-11-06|15/09/2024|0.0643|0.0637|394000000|388540000|2.5999999046326|1|2024-08-07|15/06/2024|0.1387|0.05|398800000|398830000|1.460000038147|1
2024-11-24 03:50:37|06311|40436|RADL3|44.63B|44630000000|26.02|6323503|-6.84|36|2025-03-11|15/12/2024||0.1697||10260000000|26.020000457764|1|2024-11-05|15/09/2024|0.1711|0.1703|9990000000|10190000000|25.180000305176|1
2024-11-24 03:50:45|06312|1167542|RDOR3|65.27B|65269999999.99999|29.11|5748008|15.52|21|2024-11-13|15/09/2024|0.3979|0.3905|13120000000|13090000000|28.799999237061|1|2024-08-14|15/06/2024|0.435|0.4191|12690000000|13360000000|29.702362060547|1
2024-11-24 03:50:57|06313|18593|RAIL3|37.31B|37310000000|20.16|14128747|-10.23|44|2025-02-13|15/12/2024||0.1851||3130000000|20.159999847412|1|2024-11-07|15/09/2024|0.4|0.4496|3750000000|3770000000|20.700000762939|1
2024-11-24 03:51:08|06314|18776|SBSP3|67B|67000000000|98.03|3444469|46.06|46|2025-03-20|15/12/2024||2.03||8380000000|98.029998779297|1|2024-11-12|15/09/2024|8.94|4.14|15000000000|6310000000|92.059997558594|1
2024-11-24 03:51:23|06315|18775|SANB11|97.71B|97710000000|26.24|2410425|-9.58|46|2025-02-05|15/12/2024||0.9919||21200000000|26.239999771118|1|2024-10-29|15/09/2024|0.98|0.9362|20560000000|19670000000|28.870000839233|1
2024-11-24 03:51:31|06316|1170443|ASAI3|9.74B|9740000000|7.2|21995769|-45.25|20|2025-02-24|15/12/2024||0.2358||20350000000|7.1999998092651|1|2024-11-07|15/09/2024|0.1177|0.1077|18560000000|18560000000|7.5599999427795|1
2024-11-24 03:51:44|06317|18653|CSNA3|14.73B|14730000000|11.11|8626111|-25.01|46|2025-03-05|15/12/2024||0.5931||11130000000|11.109999656677|1|2024-11-12|15/09/2024|1.41|0.8631|11070000000|10800000000|11.289999961853|1
2024-11-24 03:51:53|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
2024-11-24 03:52:02|06319|1055002|SUZB3|75.22B|75220000000|60.7|5338206|16.18|34|2025-02-05|15/12/2024||1.11||12750000000|60.700000762939|1|2024-10-24|15/09/2024|2.56|2.57|12270000000|12050000000|57.549999237061|1
2024-11-24 03:52:14|06320|18804|TAEE11|11.81B|11810000000|34.29|1677416|1.29|40|2025-03-13|15/12/2024||0.9362||818820000|34.290000915527|1|2024-11-07|15/09/2024|0.89|0.7893|593000000|651270000|33.954620361328|1
2024-11-24 03:52:25|06321|18817|VIVT3|83.26B|83260000000|51|2272081|2.83|46|2025-02-19|15/12/2024||1.07||14440000000|51|1|2024-11-05|15/09/2024|1.02|0.932|14040000000|14030000000|53.389999389648|1
2024-11-24 03:52:35|06322|18797|TIMS3|39.23B|39230000000|16.21|6931716|1.72|46|2025-02-11|15/12/2024||0.476||6740000000|16.209999084473|1|2024-11-04|15/09/2024|0.33|0.3266|6420000000|6400000000|16.520000457764|1
2024-11-24 03:52:45|06323|18801|TOTS3|17.87B|17870000000|29.82|3559653|-6.4|46|2025-02-12|15/12/2024||0.3596||1400000000|29.819999694824|1|2024-11-07|15/09/2024|0.335|0.3258|1330000000|1370000000|34|1
2024-11-24 03:52:55|06324|18807|UGPA3|19.99B|19990000000|18.32|5167244|-22.87|42|2025-02-19|15/12/2024||0.5173||33230000000|18.319999694824|1|2024-11-13|15/09/2024|0.58|0.5509|35360000000|34180000000|20.430000305176|1
2024-11-24 03:53:05|06325|18812|USIM5|7.58B|7580000000|6.18|14091698|-16.97|46|2025-02-07|15/12/2024||0.1293||6450000000|6.1799998283386|1|2024-10-25|15/09/2024|0.13|0.0902|6820000000|6730000000|6.3699998855591|1
2024-11-24 03:53:19|06326|18814|VALE3|248.37B|248370000000|58.18|22416422|-14.57|46|2025-02-20|15/12/2024||3.21||60880000000|58.180000305176|1|2024-10-24|15/09/2024|3.19|2.71|54480000000|53980000000|59.349998474121|1
2024-11-24 03:53:27|06327|986421|BHIA3|344.16M|344160000|3.62|3027264|-72.68|34|2025-03-06|15/12/2024||-2.39||7580000000|3.6199998855591|1|2024-11-13|15/09/2024|-3.54|-3.54|6400000000|6280000000|4|1
2024-11-24 03:53:38|06328|18820|WEGE3|226.6B|226600000000|54.01|5894902|63.13|46|2025-02-19|15/12/2024||0.3895||10400000000|54.009998321533|1|2024-10-30|15/09/2024|0.3763|0.3849|9860000000|9960000000|56.939998626709|1
2024-11-24 03:53:50|06329|18673|YDUQ3|2.89B|2890000000|10.15|5272720|-46.16|46|2025-03-13|15/12/2024||0.1199||1290000000|10.14999961853|1|2024-11-07|15/09/2024|0.546|0.5321|1310000000|1320000000|10.89999961853|1
2024-11-24 03:53:59|06330|101278|ABMM|9.8T|9800000000000|3560|7227903|5.01|31|2024-10-31|15/09/2024|||||3920|1|2024-09-26|15/06/2024|||||4300|1
2024-11-24 03:54:10|06331|101279|ACES|13.53T|13530000000000|790|45568125|-3.07|40|2024-11-25|15/09/2024||||2149500000000|790|1|2024-07-30|15/06/2024|||2142000000000|2170770000000|800|1
2024-11-24 03:54:17|06332|1179331|KUAS|65.93B|65930000000.00001|51|1451825|-1.92|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2024-11-24 03:54:26|06333|101280|ACST|1.29T|1290000000000|102|5429440|-36.65|33|2025-02-20|15/12/2024|||||102|1|2024-11-25|15/09/2024|||||102|1
2024-11-24 03:54:36|06334|101282|ADHI|2.22T|2220000000000|264|37853929|-32.99|33|2024-10-31|15/09/2024|||||286|1|2024-07-29|15/06/2024|||||244|1
2024-11-24 03:54:49|06335|101283|ASSA|2.66T|2660000000000|720|7901080|-22.16|32|2024-11-25|15/09/2024|||||720|1|2024-07-30|15/06/2024|||1186000000000||800|1
2024-11-24 03:55:01|06336|101284|ADMF|10.1T|10100000000000|10100|69998|-4.72|32|2025-02-07|15/12/2024|||||10100|1|2024-10-30|15/09/2024|||||11025|1
2024-11-24 03:55:09|06337|1159434|RONY|500B|500000000000|400|56062|75.44|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2024-11-24 03:55:22|06338|1156772|AYLS|58.89B|58890000000|69|28330341|16.95|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2024-11-24 03:55:31|06339|101286|APLN|2.41T|2410000000000|106|41572611|-17.19|31|2024-11-27|15/09/2024|||||106|1|2024-08-28|15/06/2024|||||120|1
2024-11-24 03:55:41|06340|943660|TARA|110.77B|110770000000|11|2061428|10|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2024-11-24 03:55:49|06341|101373|CMPP|876.18B|876180000000|82|185043|-37.88|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2024-11-24 03:55:58|06342|101287|ADES|5.8T|5800000000000|9825|67868|10.39|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2024-11-24 03:56:08|06343|101288|AIMS|97.68B|97680000000|444|3074598|41.4|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2024-11-24 03:56:17|06344|101289|AKRA|25.78T|25780000000000|1305|25632232|-10|34|2025-03-19|15/12/2024||36.06||12090870000000|1305|1|2024-10-25|15/09/2024|28.85|28.85|9962000000000|9786920000000|1420|1
2024-11-24 03:56:25|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
2024-11-24 03:56:33|06346|953124|ALKA|192.91B|192910000000|380|225334|-25.49|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2024-11-24 03:56:44|06347|101290|ASRI|3.14T|3140000000000|160|130820009|-3.61|44|2025-03-27|15/12/2024||10.3|||160|1|2024-11-25|15/09/2024||8.58|||160|1
2024-11-24 03:56:53|06348|1025106|FIRE|132.78B|132780000000|90|12004752|-40.4|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2024-11-24 03:57:05|06349|101291|ALDO|1.51T|1510000000000|560|283949|-27.74|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2024-11-24 03:57:18|06350|101292|ALMI|282.38B|282380000000|74|189784|-59.56|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2024-11-24 03:57:28|06351|955951|ATIC|879.84B|879840000000|380|150317|6.15|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2024-11-24 03:57:35|06352|101293|OKAS|270.57B|270570000000|114|8144200|10.68|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2024-11-24 03:57:43|06353|1031278|NASA|165.07B|165070000000|15|506423|-28.57|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2024-11-24 03:57:50|06354|1156865|ASPI|131.29B|131289999999.99998|192|7944480|-15.79|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2024-11-24 03:57:59|06355|1091190|ANDI|56.1B|56100000000|6|5450683|-88|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2024-11-24 03:58:11|06356|991135|AGII|5.15T|5150000000000|1680|68791|14.29|33|2024-11-25|15/09/2024|||||1680|1|2024-08-26|15/06/2024|||||1690|1
2024-11-24 03:58:23|06357|101294|ANTM|34.84T|34840000000000.004|1450|107455506|-9.66|44|2025-03-18|15/12/2024||44.28||14084510000000|1450|1|2024-10-30|15/09/2024||40.83|20012000000000|20012000000000|1615|1
2024-11-24 03:58:38|06358|998092|AKKU|90.29B|90290000000|14|244683|-72|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2024-11-24 03:58:47|06359|101295|APEX|492.96B|492960000000|139|7525129|-32.52|33|2024-11-18|15/09/2024|||||133|1|2024-07-31|15/06/2024|||||145|1
2024-11-24 03:58:54|06360|1174687|ARCI|6.56T|6560000000000|264|6440252|-30.16|0||
2024-11-24 03:59:02|06361|101209|AKPI|373.47B|373470000000|610|69392|-13.48|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2024-11-24 03:59:15|06362|953931|ARGO|3.17T|3170000000000|1000|30698|19.76|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2024-11-24 03:59:23|06363|101296|APII|196.86B|196860000000|183|21997|-7.11|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2024-11-24 03:59:33|06364|1096062|DIGI|24.38B|24380000000|15|370640|-70|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2024-11-24 03:59:41|06365|1141610|ARKA|26B|26000000000|13|1641869|-74|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2024-11-24 03:59:52|06366|1122744|JAYA|75.06B|75060000000|94|1292702|-19.66|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2024-11-24 04:00:03|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
2024-11-24 04:00:12|06368|101297|ARTA|1.03T|1030000000000|2310|105889|-11.15|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2024-11-24 04:00:23|06369|101298|ARNA|5.27T|5270000000000|740|3178637|6.47|34|2025-02-18|15/12/2024|||||740|1|2024-11-25|15/09/2024|||||740|1
2024-11-24 04:00:33|06370|101302|AMFG|1.99T|1990000000000|4590|22566|-21.54|31|2024-11-18|15/09/2024|||||4650|1|2024-08-01|15/06/2024|||||4610|1
2024-11-24 04:00:41|06371|1156445|AMOR|1.59T|1590000000000|720|119398|-29.41|25|2025-01-15|15/12/2024|||||720|1|2024-10-31|15/09/2024|||||830|1
2024-11-24 04:00:48|06372|101303|POLY|76.82B|76820000000|18|119075|-64|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2024-11-24 04:00:57|06373|101208|MYTX|309.89B|309890000000|40|56413|-38.46|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2024-11-24 04:01:04|06374|1155848|AGAR|266B|266000000000|266|329266|127.35|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2024-11-24 04:01:18|06375|101304|APLI|735.84B|735840000000|540|302880|1.89|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2024-11-24 04:01:28|06376|101305|AALI|11.93T|11930000000000|6200|1245566|-11.74|43|2025-02-19|15/12/2024|||||6200|1|2024-10-29|15/09/2024|||5974000000000|5974000000000|6700|1
2024-11-24 04:01:40|06377|101306|ASGR|1.16T|1160000000000|860|978400|-4.97|32|2025-02-19|15/12/2024|||||860|1|2024-10-25|15/09/2024|||||875|1
2024-11-24 04:01:50|06378|101307|ASII|198.77T|198770000000000|4910|46825772|-14.24|44|2025-02-26|15/12/2024||183.12||71487280000000|4910|1|2024-10-29|15/09/2024|193.55|193.55|86362000000000|86351670000000|5250|1
2024-11-24 04:01:59|06379|101308|AUTO|11.23T|11230000000000|2330|7877572|-9.34|31|2024-11-25|15/09/2024|||||2330|1|2024-07-25|15/06/2024|||4597100000000||2110|1
2024-11-24 04:02:07|06380|101347|BIPI|4.59T|4590000000000|72|231963074|-32.71|13|2024-10-31|15/09/2024|||||78|1|2024-08-08|15/03/2024|||||61|1
2024-11-24 04:02:19|06381|102973|ABDA|2.52T|2520000000000|4060|257|-31.19|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2024-11-24 04:02:28|06382|102978|ASBI|196.84B|196840000000|565|57752|-8.13|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2024-11-24 04:02:41|06383|101299|ASDM|190.46B|190460000000|496|58969|-2.27|25|2023-04-26|15/03/2023|17.6||42460000000||475|1|2023-04-13|15/12/2022|54.08||47450000000||465|1
2024-11-24 04:02:50|06384|943651|ASJT|159.6B|159600000000|114|177651|-8.8|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2024-11-24 04:02:58|06385|1141612|LIFE|15.75T|15750000000000|7500|13347|24.48|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2024-11-24 04:03:08|06386|1056518|JMAS|135B|135000000000|135|13536720|92.86|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2024-11-24 04:03:18|06387|101309|ASMI|98.54B|98540000000|11|6344674|-78|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2024-11-24 04:03:28|06388|101301|ASRM|438.17B|438170000000|360|38352|-12.46|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
2024-11-24 04:03:35|06389|1079934|TUGU|3.72T|3720000000000|1045|6004095|-4.57|20|2023-04-21|15/03/2023|519.4||738400000000||1185|1|2023-04-06|15/12/2022|63.01||786900000000||992.5|1
2024-11-24 04:03:43|06390|962000|AMIN|160.92B|160920000000|149|75498|-17.22|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2024-11-24 04:03:53|06391|101310|ARII|823.44B|823440000000|240|574334|0|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2024-11-24 04:04:00|06392|101210|ANJT|2.47T|2470000000000|735|1070491|2.8|21|2024-11-18|15/09/2024|||||740|1|2024-07-31|15/06/2024|||||720|1
2024-11-24 04:04:13|06393|101312|BNBR|7.52T|7520000000000|47|13914794|-6|31|2024-10-25|15/09/2024|||||48|1|2024-07-31|15/06/2024|||||26|1
2024-11-24 04:04:23|06394|101313|UNSP|317.52B|317520000000|127|702735|13.39|32|2024-11-05|15/09/2024|||||112|1|2024-09-26|15/06/2024|||||87|1
2024-11-24 04:04:31|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|31|2024-11-18|15/09/2024|||||50|1|2024-08-09|15/06/2024|||||50|1
2024-11-24 04:04:41|06396|101315|ELTY|565.78B|565780000000|13|44640514|-74|31|2024-11-25|15/06/2024|||||13|1|2024-11-18|15/09/2024|||||15|1
2024-11-24 04:04:49|06397|1137584|BOLA|582B|582000000000|97|1658980|-39.38|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2024-11-24 04:05:00|06398|102131|BALI|5.96T|5960000000000|1515|540702|127.82|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2024-11-24 04:05:09|06399|943645|AGRS|3.69T|3690000000000|78|19937178|-8.24|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2024-11-24 04:05:22|06400|1156365|AMAR|3.51T|3510000000000|195|1180783|-39.44|24|2024-11-25|15/09/2024|||||195|1|2024-07-30|15/06/2024|||||222|1
2024-11-24 04:05:31|06401|101316|INPC|5.1T|5100000000000|252|68672345|245.21|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2024-11-24 04:05:40|06402|962597|ARTO|37.83T|37830000000000|2730|13358312|-11.65|32|2025-03-07|15/12/2024||3.03||498420000000|2730|1|2024-11-25|15/09/2024||2.05||448680000000|2730|1
2024-11-24 04:05:48|06403|1165985|BBSI|15.69T|15690000000000|4270|4800|24.85|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2024-11-24 04:05:58|06404|1076597|BRIS|136.08T|136080000000000.02|2950|39181142|78.25|28|2025-01-23|15/12/2024|||||2950|1|2024-11-25|15/09/2024||||5833000000000|2950|1
2024-11-24 04:06:08|06405|101318|BBKP|10.15T|10150000000000|54|177875637|-37.21|31|2024-10-31|15/09/2024|||||59|1|2024-07-31|15/06/2024|||||58|1
2024-11-24 04:06:17|06406|101211|BNBA|2.42T|2420000000000|715|1143552|-14.37|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2024-11-24 04:06:30|06407|101319|BACA|2.69T|2690000000000|135|2771320|1.5|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2024-11-24 04:06:39|06408|101354|BBCA|1,214.26T|1214260000000000|9850|72251274|10.36|44|2025-01-22|15/12/2024||112.72||28392860000000|9850|1|2024-10-23|15/09/2024|115.17|113.63|27697000000000|27697000000000|10500|1
2024-11-24 04:06:47|06409|943652|BNGA|44.37T|44370000000000|1765|6659414|3.22|34|2025-02-14|15/12/2024|||||1765|1|2024-10-30|15/09/2024|||||1855|1
2024-11-24 04:06:58|06410|101320|BDMN|24.82T|24820000000000|2540|896914|-9.61|43|2025-02-14|15/12/2024|||||2540|1|2024-11-25|15/09/2024|||||2540|1
2024-11-24 04:07:07|06411|943661|DNAR|2.26T|2260000000000|134|15736060|9.84|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2024-11-24 04:07:21|06412|978769|BGTG|1.92T|1920000000000|80|26471749|-3.61|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2024-11-24 04:07:32|06413|958362|BBHI|19.12T|19120000000000|880|670495|-43.59|30|2024-11-25|15/09/2024|||||880|1|2024-07-25|15/06/2024|||318000000000||950|1
2024-11-24 04:07:44|06414|101323|BINA|25.09T|25090000000000|4090|174465|-1.92|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2024-11-24 04:07:52|06415|1177004|BCIC|3.15T|3150000000000|174|9175514|32.82|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2024-11-24 04:08:01|06416|101325|BMRI|583.33T|583330000000000|6250|93028886|6.38|44|2025-02-04|15/12/2024||158.78||38060890000000|6250|1|2024-10-30|15/09/2024|165.72|157.06|37100000000000|37113000000000|6825|1
2024-11-24 04:08:11|06417|101213|BMAS|10.77T|10770000000000|595|158978|-3.25|25|2023-05-02|15/03/2023|2.47||259800000000||738.51000976562|1|2023-03-31|15/12/2022|4||257300000000||853.04998779297|1
2024-11-24 04:08:20|06418|101326|MAYA|2.37T|2370000000000|200|4946771|-12.48|25|2023-04-28|15/03/2023|3||2229500000000||279.19000244141|1|2023-04-11|15/12/2022|-7.08||2062600000000||274.67999267578|1
2024-11-24 04:08:30|06419|101324|BNII|16.61T|16610000000000|218|2071945|-12.8|32|2025-02-14|15/12/2024|||||218|1|2024-10-30|15/09/2024|||||226|1
2024-11-24 04:08:38|06420|101327|MEGA|56.71T|56710000000000|4830|13326|-7.56|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2024-11-24 04:08:46|06421|101328|BBMD|8.26T|8260000000000|2050|12636|7.61|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2024-11-24 04:08:56|06422|101322|BABP|2.67T|2670000000000|60|54489431|-13.04|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2024-11-24 04:09:02|06423|1174794|MASB|4.84T|4840000000000|3450|24600|-1.15|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2024-11-24 04:09:11|06424|101329|NOBU|4.86T|4860000000000|650|1110331|-13.33|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
2024-11-24 04:09:25|06425|101317|BBNI|180.32T|180320000000000|4840|51203143|-6.92|44|2025-01-23|15/12/2024||150.31||15496480000000|4840|1|2024-10-25|15/09/2024|150.59|152.44|16280000000000|16098910000000|5625|1
2024-11-24 04:09:36|06426|1169504|BANK|11.7T|11700000000000|800|5061338|-27.6|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2024-11-24 04:09:46|06427|101216|NISP|30.75T|30750000000000|1340|9277945|18.58|32|2025-01-29|15/12/2024|||||1340|1|2024-10-31|15/09/2024|||||1345|1
2024-11-24 04:09:55|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
2024-11-24 04:10:04|06429|101331|PNBN|43.11T|43110000000000|1790|12299782|61.99|33|2024-10-25|15/09/2024|||||1900|1|2024-07-25|15/06/2024|||||1190|1
2024-11-24 04:10:13|06430|101332|PNBS|1.94T|1940000000000|50|31105254|-12.28|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2024-11-24 04:10:25|06431|101330|BJBR|10T|10000000000000|950|3357446|-15.18|40|2024-11-25|15/09/2024|||||950|1|2024-07-24|15/06/2024|||2135000000000||1020|1
2024-11-24 04:10:33|06432|101335|BEKS|1.71T|1710000000000|33|30879938|-34|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2024-11-24 04:10:42|06433|101333|BJTM|8.18T|8180000000000|545|5206563|-12.1|33|2024-11-25|15/09/2024|||||545|1|2024-08-01|15/06/2024|||||550|1
2024-11-24 04:10:51|06434|101334|BNLI|36.54T|36540000000000|1010|2329617|8.6|31|2024-11-25|15/09/2024|||||1010|1|2024-07-25|15/06/2024|||||920|1
2024-11-24 04:11:01|06435|101218|BKSW|2.4T|2400000000000|69|3891137|-18.82|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2024-11-24 04:11:10|06436|101356|AGRO|5.89T|5890000000000|238|41761528|-23.23|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2024-11-24 04:11:21|06437|101336|BBRI|662.86T|662860000000000|4400|253713832|-18.52|43|2025-01-30|15/12/2024||97.88||47477860000000|4400|1|2024-10-29|15/09/2024|101.94|93.31|52406000000000|52405640000000|4760|1
2024-11-24 04:11:30|06438|101337|BSIM|14.59T|14590000000000|740|13498|-16.85|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2024-11-24 04:11:44|06439|101339|BTPN|24.38T|24380000000000|2290|51246|-13.02|42|2025-02-21|15/12/2024|||||2290|1|2024-11-25|15/09/2024|||||2290|1
2024-11-24 04:11:51|06440|101338|BBTN|17.68T|17680000000000|1260|31972412|-0.4|6|2025-02-17|15/12/2024|||||1260|1|2024-11-25|15/09/2024|||||1260|1
2024-11-24 04:11:59|06441|1084855|BTPS|7.2T|7200000000000|935|14041022|-48.2|24|2025-02-05|15/12/2024|||||935|1|2024-10-25|15/09/2024|||1220000000000||1135|1
2024-11-24 04:12:09|06442|101340|BVIC|1.52T|1520000000000|97|13313680|3.19|12|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2024-11-24 04:12:18|06443|101341|MCOR|3T|3000000000000|79|6002914|-1.25|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2024-11-24 04:12:30|06444|101321|SDRA|6.23T|6230000000000|424|170071|-23.66|18|2023-04-29|15/03/2023|23.25||964200000000||545.84997558594|1|2023-03-02|15/12/2022|27.55||939300000000||555.41998291016|1
2024-11-24 04:12:38|06445|945176|BBYB|3.62T|3620000000000|274|59729638|-21.71|12|2024-11-27|15/09/2024|||||274|1|2024-08-01|15/06/2024|||819000000000||254|1
2024-11-24 04:12:46|06446|101342|BSSR|11.22T|11220000000000|4290|1461377|13.19|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2024-11-24 04:12:57|06447|101343|BRPT|74.96T|74960000000000|800|120154657|-18.78|18|2024-11-01|15/09/2024|||||995|1|2024-07-31|15/06/2024|||||1075|1
2024-11-24 04:13:04|06448|102974|BPFI|828.94B|828940000000|310|1877294|-32.02|0||
2024-11-24 04:13:19|06449|943658|BPII|5.54T|5540000000000|560|578614|8.74|25|2023-05-02|15/03/2023|44.64||245700000000||542.5|1|2023-04-14|15/12/2022|-994.58||34770000000||535|1
2024-11-24 04:13:26|06450|1088203|BPTR|307.46B|307460000000|87|1079640|-7.45|12|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2024-11-24 04:13:31|06451|1158984|BESS|894.52B|894520000000|260|2273438|67.74|0||
2024-11-24 04:13:37|06452|101344|BYAN|632.5T|632500000000000|18975|149543|-2.19|0||
2024-11-24 04:13:46|06453|101219|BAYU|487.44B|487440000000|1380|315551|-4.5|18|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2024-11-24 04:13:56|06454|101345|BAPA|37.06B|37060000000|56|2890774|-13.85|12|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2024-11-24 04:14:10|06455|101346|BEST|1.02T|1020000000000|106|19711034|-25.35|30|2024-11-25|15/09/2024|||||106|1|2024-07-31|15/06/2024|||||105|1
2024-11-24 04:14:16|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|0||
2024-11-24 04:14:23|06457|1171376|BEBS|270B|270000000000|6|17022572|-88|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2024-11-24 04:14:27|06458|1141290|BLUE|141.28B|141280000000|338|64245|-8.15|0||
2024-11-24 04:14:35|06459|1164039|BLTA|544.09B|544090000000.00006|21|3916011|-58|12|2024-11-27|15/09/2024|||||21|1|2024-07-31|15/06/2024|||||19|1
2024-11-24 04:14:41|06460|101349|BRNA|700.06B|700060000000|715|202950|-23.53|0||
2024-11-24 04:14:47|06461|101350|BTON|289.44B|289440000000|402|40165|0.5|0||
2024-11-24 04:14:54|06462|101351|BFIN|13.84T|13840000000000|920|11629037|-23.01|12|2025-02-21|15/12/2024||29.35||1365340000000|920|1|2024-10-28|15/09/2024|20.45|16.64|1287950000000|1286480000000|975|1
2024-11-24 04:15:00|06463|1152820|BAPI|50.33B|50330000000|9|11560637|-82|12|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2024-11-24 04:15:07|06464|1159527|BHAT|2.26T|2260000000000|452|47084707|-33.53|0||
2024-11-24 04:15:19|06465|101352|BIPP|155.89B|155890000000|31|53042|-38|0||
2024-11-24 04:15:25|06466|1141285|PAMG|159.38B|159380000000|51|5623474|-12.07|0||
2024-11-24 04:15:30|06467|955952|BIKA|32.58B|32580000000|55|500|-1.79|0||
2024-11-24 04:15:37|06468|945724|BMSR|377.9B|377900000000|326|219937|0.62|0||
2024-11-24 04:15:42|06469|994431|BOGA|2.05T|2049999999999.9998|540|12488031|-55.37|0||
2024-11-24 04:15:50|06470|101353|BISI|3.18T|3180000000000|1060|420257|-31.61|18|2024-11-25|15/09/2024|||||1060|1|2024-07-31|15/06/2024|||||1650|1
2024-11-24 04:15:57|06471|1130941|POSA|419.44B|419440000000|50|0|0|0||
2024-11-24 04:16:03|06472|943663|BIRD|5.18T|5180000000000|2070|3412271|7.81|0||
2024-11-24 04:16:10|06473|1062863|BOSS|70B|70000000000|50|900|0|0||
2024-11-24 04:16:16|06474|1163263|SOFA|42.99B|42990000000|26|1326537|36.84|0||
2024-11-24 04:16:22|06475|101221|BBLD|1.09T|1090000000000.0001|660|56225|-15.38|12|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2024-11-24 04:16:27|06476|101357|BULL|1.56T|1560000000000|111|225345168|2.78|0||
2024-11-24 04:16:32|06477|101358|BUDI|1.02T|1020000000000|226|123574|-7.38|0||
2024-11-24 04:16:40|06478|955767|BUKK|2.43T|2430000000000|920|53449|-19.3|6|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2024-11-24 04:16:47|06479|1175886|BUKA|12.37T|12370000000000|120|426540687|-42.86|12|2024-11-26|15/09/2024||2.64||1072670000000|120|1|2024-07-29|15/06/2024|2.17|2.17|1244000000000|1243970000000|118|1
2024-11-24 04:16:54|06480|101599|PTBA|31.89T|31890000000000|2770|20939409|12.6|12|2025-03-10|15/12/2024||133.24||9985250000000|2770|1|2024-11-25|15/09/2024||130.92||10291870000000|2770|1
2024-11-24 04:17:02|06481|101359|BKDP|375.7B|375700000000|50|227238|-15.25|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2024-11-24 04:17:09|06482|101360|BUVA|1.19T|1190000000000|58|2998805|16|6|2023-05-11|15/06/2022|-2.32||44480000000||||2023-04-17|15/12/2022|-26.03||225900000000|||
2024-11-24 04:17:20|06483|1159526|BBSS|936B|936000000000|195|1131445|111.96|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2024-11-24 04:17:25|06484|101361|BCIP|77.22B|77220000000|54|15602968|-14.29|0||
2024-11-24 04:17:33|06485|101363|BUMI|53.1T|53100000000000|143|1633228512|33.64|12|2024-11-25|15/09/2024|||||143|1|2024-07-30|15/06/2024|||||77|1
2024-11-24 04:17:39|06486|101362|BRMS|62.67T|62670000000000|442|999006865|136.36|0||
2024-11-24 04:17:48|06487|101364|BSDE|20.91T|20910000000000|1000|26753688|-5.66|24|2025-03-27|15/12/2024||55.25||3076380000000|1000|1|2024-11-25|15/09/2024||46.04||2491770000000|1000|1
2024-11-24 04:17:54|06488|101365|BTEK|138.83B|138830000000|3|79140180|-94|0||
2024-11-24 04:17:59|06489|1174873|BMHS|2.31T|2310000000000|268|1895886|-29.1|0||
2024-11-24 04:18:09|06490|1025102|HOKI|1.17T|1170000000000|121|11734419|-27.98|0||
2024-11-24 04:18:17|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|6|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1
2024-11-24 04:18:24|06492|1097641|CAKK|181.7B|181700000000|151|2352489|-6.21|6|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2024-11-24 04:18:32|06493|1056519|CAMP|1.58T|1580000000000|268|3049245|-22.54|18|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2024-11-24 04:18:40|06494|986048|CASA|28.33T|28330000000000|520|5234394|-17.46|0||
2024-11-24 04:18:47|06495|101367|MTFN|159.21B|159210000000|5|19578026|-90|6|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2024-11-24 04:18:51|06496|101368|CANI|42.51B|42510000000|51|108215|2|0||
2024-11-24 04:18:56|06497|1128658|CPRI|121.67B|121670000000|50|100|0|0||
2024-11-24 04:19:07|06498|101369|CASS|3.55T|3550000000000|1700|288145|142.86|12|2024-10-25|15/09/2024|||||1525|1|2024-08-15|15/06/2024|||||1090|1
2024-11-24 04:19:18|06499|1161015|CASH|97.32B|97320000000|68|364028|-54.05|0||
2024-11-24 04:19:23|06500|101370|CSAP|2.65T|2650000000000|466|56755|-27.75|0||
2024-11-24 04:19:30|06501|1177103|CMNT|16.44T|16440000000000.002|960|37683797|3.78|0||
2024-11-24 04:19:38|06502|998093|DKFT|1.21T|1210000000000|220|50243532|59.42|0||
2024-11-24 04:19:49|06503|101371|CPRO|2.98T|2980000000000|50|26145800|-5.66|6|2024-11-18|15/09/2024|||||50|1|2024-10-18|15/06/2024|||||50|1
2024-11-24 04:19:55|06504|101372|CENT|1.43T|1430000000000|46|684905|-28.12|0||
2024-11-24 04:20:02|06505|101374|IGAR|477.84B|477840000000|505|121252|15.3|6|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2024-11-24 04:20:12|06506|101375|TPIA|549.35T|549350000000000|6350|12189749|121.25|18|2024-10-31|15/09/2024|||||8825|1|2024-07-30|15/06/2024|||||9525|1
2024-11-24 04:20:20|06507|1084856|NICK|416.74B|416740000000|640|78970|162.3|12|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2024-11-24 04:20:27|06508|101376|CPIN|77.07T|77070000000000|4700|7345082|-10.9|12|2025-03-27|15/12/2024||55.69|||4700|1|2024-10-31|15/09/2024||39.62|16757000000000||5125|1
2024-11-24 04:20:33|06509|102979|CINT|177B|177000000000|177|1781892|2.91|0||
2024-11-24 04:20:39|06510|985288|POWR|11.06T|11060000000000|700|3400860|-1.41|6|2024-11-25|15/09/2024|||||700|1|2024-07-26|15/06/2024|||||680|1
2024-11-24 04:20:44|06511|1159433|CSMI|2.39T|2390000000000|2930|414|-6.98|0||
2024-11-24 04:20:49|06512|101378|CTRA|19.83T|19830000000000|1070|32232886|-4.46|0||
2024-11-24 04:20:54|06513|1156364|CSRA|1.32T|1320000000000|645|907142|30.57|0||
2024-11-24 04:21:02|06514|1059849|CITA|15.05T|15050000000000|3800|98038|80.09|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2024-11-24 04:21:13|06515|101381|CTTH|30.77B|30770000000|25|93297|-50|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2024-11-24 04:21:21|06516|101382|CMNP|7.69T|7690000000000|1415|84172|-5.98|0||
2024-11-24 04:21:31|06517|1118028|CLAY|621.94B|621940000000|242|13954|34.44|0||
2024-11-24 04:21:37|06518|945180|CTBN|1.99T|1990000000000|2490|6278|68.24|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2024-11-24 04:21:44|06519|101526|NIRO|3T|3000000000000|135|1037786|-3.57|12|2024-11-18|15/09/2024|||||134|1|2024-07-31|15/06/2024|||||140|1
2024-11-24 04:21:50|06520|101383|CFIN|1.31T|1310000000000|330|5052362|-32.65|0||
2024-11-24 04:21:57|06521|101384|CLPI|324.72B|324720000000|1060|152615|5.47|6|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2024-11-24 04:22:04|06522|1137585|CCSI|331.2B|331200000000|276|521523|-43.21|0||
2024-11-24 04:22:12|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|6|2021-12-06|15/09/2021|-15.17||783600000||62|1|2021-08-16|15/06/2021|-18.06||7210000000||64|1
2024-11-24 04:22:22|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
2024-11-24 04:22:30|06525|1179332|UFOE|732B|732000000000|320|2134885|65.8|6|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2024-11-24 04:22:36|06526|1155552|TEBE|822.4B|822400000000|640|724900|-14.67|0||
2024-11-24 04:22:42|06527|945182|DEFI|983.58B|983580000000|1455|46000|0|6|2023-05-02|15/03/2023|-1.01||448300000||||2023-03-30|15/12/2022|-15.93||404100000|||
2024-11-24 04:22:51|06528|101386|DEWA|2.62T|2620000000000|120|527974526|66.67|31|2024-11-29|15/09/2024|||||120|1|2024-08-05|15/06/2024|||||68|1
2024-11-24 04:23:01|06529|1141286|KAYU|11.97B|11970000000|18|434600|-96.39|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2024-11-24 04:23:10|06530|101387|DVLA|1.83T|1830000000000|1635|102685|-2.68|31|2024-11-18|15/09/2024|||||1645|1|2024-08-22|15/06/2024|||||1690|1
2024-11-24 04:23:17|06531|1175870|DCII|106.73T|106730000000000|44775|4730|-16.46|0||
2024-11-24 04:23:22|06532|101224|DLTA|1.71T|1710000000000|2130|113749|-39.32|0||
2024-11-24 04:23:36|06533|101388|DOID|4.97T|4970000000000|650|10676406|78.57|22|2024-11-25|15/09/2024|||||650|1|2024-09-27|15/06/2024|||||725|1
2024-11-24 04:23:43|06534|101225|PDES|193.05B|193050000000|270|150548|-2.17|18|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2024-11-24 04:23:51|06535|1097838|DEAL|6.88B|6880000000|6|4600200|-88|12|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2024-11-24 04:24:01|06536|101389|DSFI|102.14B|102140000000|55|8228163|-24.66|0||
2024-11-24 04:24:10|06537|101390|DSNG|11.55T|11550000000000|1090|32211438|98.18|31|2024-11-25|15/09/2024|||||1090|1|2024-08-01|15/06/2024|||||685|1
2024-11-24 04:24:17|06538|1170439|DGNS|285B|285000000000|228|6700817|-16.18|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2024-11-24 04:24:23|06539|1156799|DADA|59.45B|59450000000|8|5527194|-84|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2024-11-24 04:24:32|06540|1156578|DMND|7.57T|7570000000000|800|2462|-2.44|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2024-11-24 04:24:38|06541|102977|DSSA|229.32T|229320000000000|37200|2090851|-27.77|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2024-11-24 04:24:47|06542|1153258|DMMX|1.77T|1770000000000|244|15579311|-14.08|21|2024-11-27|15/09/2024|||||244|1|2024-07-23|15/06/2024|||||127|1
2024-11-24 04:24:53|06543|1167988|PTDU|25.5B|25500000000|17|365042|-66.67|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2024-11-24 04:25:02|06544|1141614|KOTA|94.91B|94910000000|9|3877689|-82|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2024-11-24 04:25:14|06545|962002|DPUM|224.89B|224890000000|54|458043|100|0||
2024-11-24 04:25:26|06546|101392|DART|578.02B|578020000000|184|1665911|32.37|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2024-11-24 04:25:35|06547|985737|DAYA|1.49T|1490000000000|615|115271|126.1|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2024-11-24 04:25:47|06548|101393|DUTI|8.05T|8050000000000.001|4350|1696|-5.02|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2024-11-24 04:25:59|06549|101391|DPNS|113.25B|113250000000|342|113737|-29.05|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2024-11-24 04:26:08|06550|1057061|DWGL|2.55T|2550000000000|276|1106276|115.62|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2024-11-24 04:26:19|06551|101394|DYAN|405.93B|405930000000|95|6138120|5.56|31|2024-11-18|15/09/2024|||||93|1|2024-07-31|15/06/2024|||||108|1
2024-11-24 04:26:33|06552|101366|BWPT|1.93T|1930000000000|62|27069061|12.73|43|2024-11-25|15/09/2024|||||62|1|2024-07-26|15/06/2024|||||53|1
2024-11-24 04:26:42|06553|1141611|EAST|445.65B|445650000000|108|1906988|-24.48|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2024-11-24 04:26:51|06554|102133|LRNA|60.55B|60550000000|173|587606|-16.83|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2024-11-24 04:27:01|06555|101395|EKAD|782.63B|782630000000|224|385718|-9.68|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2024-11-24 04:27:09|06556|101226|EMTK|29.56T|29560000000000|484|43626772|-23.17|6|2024-11-25|15/09/2024|||||484|1|2024-07-29|15/06/2024|||||426|1
2024-11-24 04:27:23|06557|101396|ECII|264.84B|264839999999.99997|218|621600|-31.01|24|2024-11-18|15/09/2024|||||167|1|2024-08-07|15/06/2024|||||240|1
2024-11-24 04:27:32|06558|101397|ELSA|3.31T|3310000000000|454|50080134|11.27|32|2024-11-25|15/09/2024|||||454|1|2024-08-06|15/06/2024|||||466|1
2024-11-24 04:27:42|06559|1050170|MDKI|452.9B|452900000000|179|320542|-10.05|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2024-11-24 04:27:51|06560|101398|ENRG|6.5T|6500000000000|262|143924704|21.3|32|2024-10-31|15/09/2024|||||286|1|2024-08-28|15/06/2024|||||208|1
2024-11-24 04:28:00|06561|101227|EPMT|6.47T|6470000000000|2390|11957|-7|31|2024-11-18|15/09/2024|||||2410|1|2024-07-31|15/06/2024|||||2520|1
2024-11-24 04:28:12|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
2024-11-24 04:28:25|06563|101228|GSMF|782.67B|782670000000|55|2056360|-12.7|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2024-11-24 04:28:31|06564|1174795|IPAC|93.09B|93090000000|98|22442|-6.67|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2024-11-24 04:28:39|06565|1156771|IKAN|23.33B|23330000000|28|789955|-46.15|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2024-11-24 04:28:51|06566|101399|ERAA|6.69T|6690000000000|424|33212163|17.13|32|2024-11-25|15/09/2024||||15491000000000|424|1|2024-08-01|15/06/2024|||16467000000000|16467000000000|426|1
2024-11-24 04:28:59|06567|101229|ERTX|129.94B|129940000000|101|6924748|-75.84|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2024-11-24 04:29:07|06568|1158985|ESTA|201.3B|201300000000|83|1439183|12.16|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2024-11-24 04:29:19|06569|1117906|BEEF|883.89B|883890000000|123|2843608|-48.9|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
2024-11-24 04:29:31|06570|101400|ETWA|326.81B|326810000000|70|5800|-29.29|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2024-11-24 04:29:41|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|19|2021-10-27|15/09/2021|-0.03||727300000||114|1|2021-08-27|15/06/2021|-0.13||545500000||114|1
2024-11-24 04:29:48|06572|101230|ESTI|90.68B|90680000000|45|286083|-10|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2024-11-24 04:29:56|06573|101403|CNKO|62.69B|62690000000|7|18268049|-86|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2024-11-24 04:30:10|06574|101404|TAXI|92.01B|92010000000|9|26490226|-82|31|2024-11-18|15/09/2024|||||7|1|2024-07-30|15/06/2024|||||4|1
2024-11-24 04:30:22|06575|101405|FASW|13.44T|13440000000000|5425|14063|-6.87|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2024-11-24 04:30:29|06576|1174972|FLMC|71.09B|71090000000|91|263071|15.19|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2024-11-24 04:30:37|06577|1168850|FAPA|19.29T|19290000000000|5375|7945|1.42|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2024-11-24 04:30:46|06578|101231|FAST|1.29T|1290000000000|324|123663|-57.37|31|2024-11-28|15/09/2024|||||324|1|2024-08-27|15/06/2024|||||454|1
2024-11-24 04:30:55|06579|1172380|FIMP|18B|18000000000|45|43502|-23.73|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2024-11-24 04:31:05|06580|101406|KBLV|174.22B|174220000000|100|189938|35.14|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2024-11-24 04:31:19|06581|101604|AISA|1.13T|1130000000000|121|4573525|-23.42|30|2024-11-18|15/09/2024|||||123|1|2024-08-28|15/06/2024|||||131|1
2024-11-24 04:31:28|06582|101232|FISH|5.23T|5230000000000|10900|10450|100|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2024-11-24 04:31:35|06583|1179151|BOBA|196.48B|196480000000|170|2210009|1.19|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2024-11-24 04:31:48|06584|101407|FORU|2.36T|2360000000000|5075|676013|3153.21|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2024-11-24 04:32:00|06585|101408|FMII|3.49T|3490000000000|545|1035817|53.95|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
2024-11-24 04:32:08|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
2024-11-24 04:32:19|06587|1141613|FUJI|260B|260000000000|200|436655|-29.58|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2024-11-24 04:32:29|06588|101410|GJTL|3.97T|3970000000000|1140|13746622|28.81|31|2024-11-18|15/09/2024|||||1170|1|2024-08-01|15/06/2024|||||1150|1
2024-11-24 04:32:37|06589|1156094|GLVA|525B|525000000000|350|48208|-52.38|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2024-11-24 04:32:48|06590|101411|GTBO|605B|605000000000|242|506583|-46.22|31|2024-10-25|15/09/2024|||||280|1|2024-08-06|15/06/2024|||||268|1
2024-11-24 04:33:01|06591|101412|GIAA|5.31T|5310000000000|58|15105729|-32.56|28|2024-11-25|15/09/2024|||||58|1|2024-08-01|15/06/2024|||||60|1
2024-11-24 04:33:11|06592|1052356|GMFI|1.55T|1550000000000|55|1485851|-32.93|30|2024-11-25|15/09/2024|||||55|1|2024-09-13|15/06/2024|||||65|1
2024-11-24 04:33:22|06593|955953|BOLT|2.81T|2810000000000|1200|515623|41.18|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2024-11-24 04:33:30|06594|1097268|GOOD|14.53T|14530000000000|394|327474|-5.29|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2024-11-24 04:33:40|06595|1153099|SLIS|125.63B|125630000000|51|6812845|-33.77|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
2024-11-24 04:33:49|06596|101413|GEMA|377.6B|377600000000|236|105051|-10.61|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2024-11-24 04:33:56|06597|1177036|GPSO|216.02B|216020000000|324|5837382|117.45|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2024-11-24 04:34:04|06598|1073263|GHON|929.5B|929500000000|1690|7488|-7.9|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2024-11-24 04:34:15|06599|1155107|WOWS|106.46B|106460000000|43|1116077|-14|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2024-11-24 04:34:26|06600|101414|BMTR|3.25T|3250000000000|199|26214674|-25.75|43|2024-10-31|15/09/2024|||||218|1|2024-07-30|15/06/2024|||||228|1
2024-11-24 04:34:32|06601|1177101|RUNS|74.41B|74410000000|76|234511|38.18|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2024-11-24 04:34:43|06602|101415|GLOB|72.22B|72220000000|65|1219|-43.48|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2024-11-24 04:34:52|06603|101416|SMMT|2.25T|2250000000000|715|134389|-44.36|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2024-11-24 04:34:58|06604|101233|GEMS|60.44T|60440000000000|10275|1032494|71.25|14|2024-11-25|15/09/2024|||||10275|1|2024-08-22|15/06/2024|||||9225|1
2024-11-24 04:35:06|06605|1138474|POLU|1.08T|1080000000000.0001|1435|224029|73.94|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2024-11-24 04:35:20|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
2024-11-24 04:35:27|06607|943650|GDYR|610.9B|610900000000|1490|505208|10.37|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2024-11-24 04:35:37|06608|101418|GMTD|3.49T|3490000000000|3440|21323|-78.93|25|2023-04-21|15/03/2023|264.46||96460000000||14850|1|2023-03-24|15/12/2022|27.66||175400000000||14850|1
2024-11-24 04:35:49|06609|101419|GZCO|576B|576000000000|96|38180035|14.29|31|2024-11-18|15/09/2024|||||100|1|2024-07-31|15/06/2024|||||89|1
2024-11-24 04:35:57|06610|985853|JGLE|158.07B|158070000000|7|10561057|-86|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2024-11-24 04:36:06|06611|101420|BLTZ|1.75T|1750000000000|2000|1078|2.83|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2024-11-24 04:36:15|06612|1166028|HOMI|576.45B|576450000000|366|25676021|37.59|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2024-11-24 04:36:22|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
2024-11-24 04:36:33|06614|101422|GWSA|1.03T|1030000000000|132|1986794|-19.51|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2024-11-24 04:36:38|06615|1177104|GTSI|537.85B|537850000000|34|1615386|-32|0||
2024-11-24 04:36:49|06616|101423|GGRM|25.06T|25060000000000|13025|629695|-40.18|43|2024-11-25|15/09/2024|||||13025|1|2024-07-29|15/06/2024|||23754000000000|23754000000000|16600|1
2024-11-24 04:36:57|06617|1078225|TRUK|40.02B|40020000000|92|4968700|9.52|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2024-11-24 04:37:06|06618|101424|GDST|904.45B|904450000000|101|1758514|-22.31|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2024-11-24 04:37:17|06619|1152962|GGRP|2.57T|2570000000000|212|418920|-54.11|0||
2024-11-24 04:37:29|06620|943648|HMSP|75.61T|75610000000000|650|31599135|-34.01|38|2024-10-29|15/09/2024|||30651000000000|30649000000000|690|1|2024-07-24|15/06/2024|||28710000000000|28869670000000|725|1
2024-11-24 04:37:36|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
2024-11-24 04:37:43|06622|1173515|HOPE|61.78B|61780000000|29|195178|-42|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2024-11-24 04:37:53|06623|101207|AHAP|460.6B|460600000000|94|16829277|-5.05|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2024-11-24 04:38:02|06624|1025104|HRTA|1.74T|1740000000000|378|26181635|-4.55|31|2024-10-31|15/09/2024|||||478|1|2024-08-01|15/06/2024|||4223950000000||404|1
2024-11-24 04:38:14|06625|101427|HRUM|15.04T|15040000000000|1130|18343142|-21.53|38|2024-11-25|15/09/2024||||442910000|1130|1|2024-08-01|15/06/2024|||331000000|331000000|1190|1
2024-11-24 04:38:22|06626|1176963|HAIS|572.52B|572520000000|218|4175205|-0.91|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2024-11-24 04:38:30|06627|1141607|HDIT|22.87B|22870000000|15|963760|-70|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2024-11-24 04:38:41|06628|101428|HERO|2.49T|2490000000000|595|31039|-44.65|31|2024-10-31|15/09/2024|||||655|1|2024-07-31|15/06/2024|||||655|1
2024-11-24 04:38:49|06629|101429|HEXA|4.06T|4059999999999.9995|4830|967605|-11.38|22|2025-02-04|15/12/2024|||||4830|1|2024-10-31|15/09/2024|||||5600|1
2024-11-24 04:38:59|06630|943655|HADE|10.6B|10600000000|5|2478543|25|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2024-11-24 04:39:07|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
2024-11-24 04:39:19|06632|1137430|FITT|126.51B|126510000000|97|1436111|-75.94|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
2024-11-24 04:39:27|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
2024-11-24 04:39:35|06634|101432|SHID|1.01T|1010000000000|905|35114|-25.82|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2024-11-24 04:39:45|06635|943656|HITS|2.8T|2800000000000|394|643900|13.87|31|2024-11-27|15/09/2024|||||394|1|2024-08-01|15/06/2024|||||300|1
2024-11-24 04:39:52|06636|101433|KARW|3.9T|3900000000000|6650|2895195|12939.22|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2024-11-24 04:39:58|06637|1177229|IDEA|36.12B|36120000000|34|1417045|-41.38|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2024-11-24 04:40:10|06638|1155911|IFSH|1.56T|1560000000000|810|61657|-20.2|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2024-11-24 04:40:18|06639|1172375|LFLO|119B|119000000000|91|608166|44.44|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2024-11-24 04:40:28|06640|943664|IMPC|18.45T|18450000000000|340|5971228|-4.49|31|2024-11-25|15/09/2024|||||340|1|2024-07-26|15/06/2024|||690000000000||336|1
2024-11-24 04:40:36|06641|101435|INKP|38.84T|38840000000000|7100|5743378|-15.98|23|2024-11-25|15/09/2024|||||7100|1|2024-08-06|15/06/2024|0.0369||798000000|830890000|7875|1
2024-11-24 04:40:45|06642|1073264|INPS|96.2B|96200000000|148|5632483|-17.78|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2024-11-24 04:40:54|06643|101436|INAI|83B|83000000000|131|131528|-33.16|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2024-11-24 04:41:02|06644|101437|INDY|7.36T|7360000000000|1415|15781100|-8.12|31|2024-11-01|15/09/2024|||||1555|1|2024-08-01|15/06/2024|||||1390|1
2024-11-24 04:41:16|06645|101438|SRSN|301B|301000000000|50|1633285|-27.54|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2024-11-24 04:41:25|06646|987137|INCF|37.04B|37040000000|22|308625|-56|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2024-11-24 04:41:31|06647|101234|BRAM|2.62T|2620000000000|5825|6540|-2.1|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2024-11-24 04:41:38|06648|1177035|OILS|44.5B|44500000000|98|1573900|-30.99|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2024-11-24 04:41:44|06649|101235|PTIS|125.44B|125440000000|228|1043851|-40.31|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2024-11-24 04:41:53|06650|101439|ITMG|31.58T|31580000000000|27950|1725503|10.04|41|2025-02-19|15/12/2024||0.1046||591750000|27950|1|2024-11-25|15/09/2024||0.0927||637790000|27950|1
2024-11-24 04:42:04|06651|101440|INTP|23.55T|23550000000000|7000|1943875|-24.53|44|2025-03-19|15/12/2024||28.56||5528010000000|7000|1|2024-10-31|15/09/2024|169.98|169.98|5195500000000|5195000000000|7300|1
2024-11-24 04:42:13|06652|101441|INAF|390.51B|390510000000|126|30900|-73.86|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2024-11-24 04:42:23|06653|101443|INDF|65.63T|65629999999999.99|7475|12171049|16.34|43|2024-11-27|15/09/2024||350.16||29647000000000|7475|1|2024-08-05|15/06/2024|351.11|291.8|26505000000000|26505000000000|6100|1
2024-11-24 04:42:34|06654|101442|ICBP|139.94T|139940000000000|12000|5060246|15.11|43|2024-10-31|15/09/2024|232.67|232.67|18525000000000|18525000000000|12450|1|2024-08-04|15/06/2024|153.53|101.66|17039000000000|17039170000000|11175|1
2024-11-24 04:42:43|06655|1179330|EDGE|8.08T|8080000000000|4000|95935|-55.8|11|2023-04-21|15/03/2023|142.09||225400000000||3810|1|2023-03-30|15/12/2022|164.66||213100000000||3800|1
2024-11-24 04:42:55|06656|101444|IMJS|1.38T|1380000000000|160|8319529|-47.71|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2024-11-24 04:43:05|06657|101445|IMAS|3.95T|3950000000000|990|558009|-27.21|43|2024-11-22|15/09/2024|||||990|1|2024-08-05|15/06/2024|||||1290|1
2024-11-24 04:43:20|06658|1155954|IFII|1.9T|1900000000000|202|154517|39.31|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2024-11-24 04:43:28|06659|962003|IDPR|358.54B|358540000000|179|426229|28.78|31|2024-11-18|15/09/2024|||||178|1|2024-07-31|15/06/2024|||||142|1
2024-11-24 04:43:37|06660|943994|OMRE|1.21T|1210000000000|412|2206|-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
2024-11-24 04:43:43|06661|101434|IATA|1.09T|1090000000000.0001|43|6732871|-14|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2024-11-24 04:43:50|06662|102970|||||||25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2024-11-24 04:43:57|06663|1141287|ITIC|252.11B|252110000000|268|306062|-11.26|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2024-11-24 04:44:04|06664|101446|IPOL|798.98B|798980000000|124|267971|-15.07|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2024-11-24 04:44:14|06665|101236|INDR|1.71T|1710000000000|2610|34778|-15.81|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2024-11-24 04:44:25|06666|101447|DNET|128.37T|128370000000000|9050|155673|97.6|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2024-11-24 04:44:35|06667|101448|ISAT|78.69T|78690000000000|2440|16556118|-73.19|44|2025-02-12|15/12/2024||38.52||14274000000000|2440|1|2024-10-30|15/09/2024|48.99|40.25|13836000000000|13831500000000|2320|1
2024-11-24 04:44:45|06668|101449|INDS|1.67T|1670000000000|254|284122|-90.34|33|2024-11-20|15/09/2024|||||270|1|2024-08-27|15/06/2024|||||300|1
2024-11-24 04:44:54|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
2024-11-24 04:45:03|06670|1008687|CARS|1.19T|1190000000000|79|7827611|-31.3|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2024-11-24 04:45:14|06671|1141609|INOV|180.82B|180820000000|100|1550848|-42.53|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2024-11-24 04:45:29|06672|943644|IBFN|45.52B|45520000000|30|928480|57.89|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2024-11-24 04:45:40|06673|101452|INCI|119.4B|119400000000|575|57662|2.68|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
2024-11-24 04:45:50|06674|1025105|WOOD|1.84T|1840000000000|294|7625428|-1.34|31|2024-11-25|15/09/2024|||||294|1|2024-08-05|15/06/2024|||||226|1
2024-11-24 04:46:03|06675|946578|INTD|129.02B|129020000000.00002|218|1973262|47.3|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2024-11-24 04:46:13|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
2024-11-24 04:46:22|06677|101454|IBST|6.82T|6820000000000|5050|1465|-9.82|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2024-11-24 04:46:31|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
2024-11-24 04:46:37|06679|101455|IKAI|146.36B|146360000000|11|4533658|-78|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2024-11-24 04:46:46|06680|101456|DILD|1.74T|1740000000000|168|51546863|-11.58|32|2024-11-25|15/09/2024|||||168|1|2024-07-31|15/06/2024|||||173|1
2024-11-24 04:46:56|06681|101457|INTA|43.47B|43470000000|13|2158829|-74|31|2024-11-18|15/09/2024|||||12|1|2024-07-31|15/06/2024|||||7|1
2024-11-24 04:47:04|06682|101458|ICON|38.14B|38140000000|35|113185|-30|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2024-11-24 04:47:16|06683|1153173|IRRA|630.27B|630270000000|418|2250051|-11.81|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2024-11-24 04:47:25|06684|101459|PSAB|8.68T|8680000000000|328|319514953|285.88|21|2024-12-02|15/09/2024|||||328|1|2024-08-02|15/06/2024|||||218|1
2024-11-24 04:47:35|06685|101468|JIHD|3.25T|3250000000000|1395|971040|243.6|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2024-11-24 04:47:43|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
2024-11-24 04:47:51|06687|945179|JSPT|23.13T|23130000000000|9975|51653|1027.12|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2024-11-24 04:48:02|06688|101450|SIDO|17.1T|17100000000000.002|570|33334695|14.46|34|2025-02-10|15/12/2024||15.27||1319310000000|570|1|2024-10-24|15/09/2024|5.18|5.18|730000000000|742970000000|665|1
2024-11-24 04:48:12|06689|101461|JPFA|20.46T|20460000000000|1760|20282939|46.06|33|2024-10-28|15/09/2024|||13631000000000|13617500000000|1680|1|2024-07-31|15/06/2024|||13723000000000|13723250000000|1540|1
2024-11-24 04:48:21|06690|1057069|IPCM|1.44T|1440000000000|272|731260|-3.55|31|2024-11-25|15/09/2024|||||272|1|2024-07-31|15/06/2024|||||270|1
2024-11-24 04:48:32|06691|101462|JSMR|33.39T|33390000000000|4600|6082566|0.66|43|2024-11-27|15/09/2024||111.04||5181690000000|4600|1|2024-07-31|15/06/2024||111.04|4895000000000|5961450000000|5325|1
2024-11-24 04:48:41|06692|1131181|JAST|59.54B|59540000000|55|422277|7.84|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2024-11-24 04:48:49|06693|101463|JTPE|1.52T|1520000000000|222|20722812|-30.63|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2024-11-24 04:48:58|06694|101460|JAWA|1.9T|1900000000000|117|6047388|-16.43|31|2024-11-18|15/09/2024|||||108|1|2024-07-30|15/06/2024|||||86|1
2024-11-24 04:49:11|06695|101464|JKON|1.44T|1440000000000|88|21538257|2.33|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2024-11-24 04:49:23|06696|101466|JRPT|8.46T|8460000000000.001|655|684272|-9.66|32|2024-11-25|15/09/2024|||||655|1|2024-08-01|15/06/2024|||||665|1
2024-11-24 04:49:35|06697|1088205|RISE|10.84T|10840000000000|990|426742|0|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2024-11-24 04:49:44|06698|1073106|HELI|258.19B|258190000000|310|2091328|37.17|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2024-11-24 04:49:52|06699|101467|JECC|461.16B|461160000000|610|35366|-77.24|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2024-11-24 04:50:03|06700|101238|KBLM|344.96B|344960000000|308|202360|12.41|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2024-11-24 04:50:13|06701|101470|KLBF|67.84T|67840000000000|1470|30309811|-7.84|44|2025-03-27|15/12/2024||15.18|||1470|1|2024-10-30|15/09/2024|14.93|14.93|7911000000000|7911000000000|1615|1
2024-11-24 04:50:24|06702|1052430|ZINC|378.75B|378750000000|15|4532790|-70|30|2024-10-30|15/09/2024|||||15|1|2024-08-01|15/06/2024|||||14|1
2024-11-24 04:50:34|06703|1159436|KBAG|135.85B|135850000000|19|5001332|-62|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2024-11-24 04:50:48|06704|101469|KIJA|3.98T|3980000000000|194|168966007|44.78|31|2024-11-18|15/09/2024|||||187|1|2024-08-05|15/06/2024|||||132|1
2024-11-24 04:50:57|06705|101239|KICI|33.12B|33119999999.999996|120|3804329|-9.77|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2024-11-24 04:51:06|06706|101471|KDSI|712.8B|712800000000|440|758063|-74.12|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2024-11-24 04:51:10|06707|1177100|RSGK|1.18T|1180000000000|1270|22449|-1.17|0||
2024-11-24 04:51:19|06708|1152348|KEEN|2.29T|2290000000000|625|1124172|-18.3|0||
2024-11-24 04:51:27|06709|101472|KIAS|343.37B|343370000000|23|413259|64.29|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2024-11-24 04:51:33|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
2024-11-24 04:51:42|06711|101474|KAEF|3.4T|3400000000000|610|3080595|-14.69|32|2024-10-31|15/09/2024|||||695|1|2024-07-31|15/06/2024|||||605|1
2024-11-24 04:51:51|06712|962004|KINO|1.67T|1670000000000|1210|17024|-12.95|32|2024-11-25|15/09/2024|||||1210|1|2024-07-31|15/06/2024|||||1325|1
2024-11-24 04:52:00|06713|1052236|KIOS|53.79B|53790000000|50|5706114|-10.71|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2024-11-24 04:52:13|06714|1025103|KMTR|2.71T|2710000000000|330|495292|18.71|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2024-11-24 04:52:24|06715|101475|KBLI|1.5T|1500000000000|374|604754|12.65|31|2024-11-20|15/09/2024|||||390|1|2024-07-31|15/06/2024|||||396|1
2024-11-24 04:52:30|06716|101476|KOBX|438.59B|438590000000|193|7539294|22.93|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2024-11-24 04:52:39|06717|101240|KOIN|68.66B|68660000000|70|12171|-10.26|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2024-11-24 04:52:49|06718|1097709|SATU|294.25B|294250000000|214|21220614|98.15|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2024-11-24 04:52:59|06719|101477|KRAS|2.32T|2320000000000|120|29366603|-21.57|22|2024-11-25|15/09/2024|||||120|1|2024-08-07|15/06/2024|||||101|1
2024-11-24 04:53:08|06720|101478|KREN|109.23B|109230000000|6|4228802|-88|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2024-11-24 04:53:18|06721|1141288|KJEN|32.5B|32500000000|65|11281154|-36.89|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2024-11-24 04:53:27|06722|1165986|KMDS|544B|544000000000|680|2032082|50.44|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2024-11-24 04:53:34|06723|1174268|LABA|362.05B|362050000000|358|29263758|601.96|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2024-11-24 04:53:41|06724|1156770|TAMA|16.8B|16800000000|14|235710|-46.15|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2024-11-24 04:53:50|06725|101480|LMPI|183.55B|183550000000|182|1181627|55.56|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2024-11-24 04:54:00|06726|101481|LTLS|1.49T|1490000000000|1000|302937|-8.68|31|2024-11-19|15/09/2024|||||1005|1|2024-07-26|15/06/2024|||||1000|1
2024-11-24 04:54:09|06727|1057991|LCKM|276B|276000000000|276|27889|-3.5|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2024-11-24 04:54:18|06728|101486|LPPS|173.41B|173410000000|67|13425328|-9.46|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2024-11-24 04:54:27|06729|101482|LAPD|51.56B|51560000000|13|3869364|8.33|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2024-11-24 04:54:33|06730|1173015|LUCY|162.08B|162080000000|107|420715|-23.96|0||
2024-11-24 04:54:41|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
2024-11-24 04:54:52|06732|102980|LINK|3.29T|3290000000000|1195|116992|-22.15|37|2024-11-27|15/09/2024|||||1195|1|2024-07-31|15/06/2024|||||1300|1
2024-11-24 04:55:01|06733|102975|LION|143.56B|143560000000|276|4881|-55.12|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2024-11-24 04:55:08|06734|101242|LMSH|36.29B|36290000000|378|1338|-16|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2024-11-24 04:55:24|06735|101483|LPCK|1.76T|1760000000000|655|483638|-16.56|31|2024-11-18|15/09/2024|||||715|1|2024-09-18|15/06/2024|||||755|1
2024-11-24 04:55:37|06736|101484|LPGI|1.09T|1090000000000.0001|364|354309|-91.91|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2024-11-24 04:55:48|06737|101485|LPKR|7.73T|7730000000000|109|244885622|26.74|44|2025-03-26|15/12/2024||1.58|||109|1|2024-11-25|15/09/2024||1.58|||109|1
2024-11-24 04:56:00|06738|101487|LEAD|485.95B|485950000000|120|23850306|103.39|21|2024-11-18|15/09/2024|||||118|1|2024-08-21|15/06/2024|||||89|1
2024-11-24 04:56:08|06739|101243|FPNI|1.1T|1100000000000|197|1922266|1.03|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2024-11-24 04:56:19|06740|1056016|MCAS|972.09B|972090000000|1120|818458|-81.86|31|2024-10-31|15/09/2024|||||1180|1|2024-07-30|15/06/2024|||||955|1
2024-11-24 04:56:28|06741|1095932|MOLI|593.84B|593840000000|218|302423|-34.34|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2024-11-24 04:56:36|06742|943659|MGNA|61.39B|61390000000|18|374906|-64|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2024-11-24 04:56:47|06743|1096528|MPRO|19.98T|19980000000000|2010|42098|-12.23|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2024-11-24 04:56:57|06744|101489|ABBA|110.2B|110200000000|28|1587900|-58.82|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2024-11-24 04:57:10|06745|963746|MARI|262.63B|262630000000|50|52098697|-18.03|31|2024-11-25|15/09/2024|||||50|1|2024-08-22|15/06/2024|||||50|1
2024-11-24 04:57:21|06746|1088700|MGRO|2.4T|2400000000000|680|7678408|6.25|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2024-11-24 04:57:28|06747|1158997|AMAN|429.96B|429960000000|111|2814629|-11.9|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2024-11-24 04:57:34|06748|1052365|MTWI|467.92B|467920000000|160|5186888|97.53|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2024-11-24 04:57:44|06749|101490|MAIN|1.68T|1680000000000|750|5957089|40.19|33|2024-10-31|15/09/2024|||2954000000000||885|1|2024-08-01|15/06/2024|||3244000000000||890|1
2024-11-24 04:57:55|06750|1052879|AKSI|295.2B|295200000000|410|7055489|154.66|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2024-11-24 04:58:04|06751|101244|MFIN|16.87T|16870000000000.002|3350|135094|17.54|33|2024-11-18|15/09/2024|||||3350|1|2024-07-31|15/06/2024|||||3260|1
2024-11-24 04:58:18|06752|101491|TCID|880.67B|880670000000|2190|65327|-18.59|33|2024-11-25|15/09/2024|||||2190|1|2024-08-21|15/06/2024|||||2480|1
2024-11-24 04:58:31|06753|1088206|MAPA|28.5T|28500000000000|1000|24178143|18.34|28|2025-03-27|15/12/2024||12.01|||1000|1|2024-10-30|15/09/2024|12.39|12.39|4533000000000|4533000000000|965|1
2024-11-24 04:58:39|06754|1025107|MAPB|3.41T|3410000000000|1430|4782|-26.85|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2024-11-24 04:58:47|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
2024-11-24 04:59:02|06756|1025109|MARK|3.9T|3900000000000|1025|18701895|86.36|31|2024-11-25|15/09/2024|||||1025|1|2024-07-25|15/06/2024|||||870|1
2024-11-24 04:59:17|06757|101492|MBTO|95.23B|95230000000|89|2463768|-23.93|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2024-11-24 04:59:30|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
2024-11-24 04:59:42|06759|101245|MREI|502.26B|502260000000|970|85616|-45.51|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2024-11-24 04:59:52|06760|101493|LPPF|3.16T|3160000000000|1400|2267332|-18.13|39|2024-10-30|15/09/2024|||2248500000000|2248000000000|1575|1|2024-07-31|15/06/2024|||3490000000000|2920670000000|1440|1
2024-11-24 05:00:01|06761|101494|MPPA|972.5B|972500000000|75|145253066|13.64|34|2024-11-25|15/09/2024|||||75|1|2024-07-30|15/06/2024|||||50|1
2024-11-24 05:00:12|06762|101495|MYOR|61.49T|61490000000000|2750|8676022|9.56|33|2024-11-25|15/09/2024||||9339830000000|2750|1|2024-07-25|15/06/2024|||7462000000000|7462030000000|2510|1
2024-11-24 05:00:20|06763|1089909|FILM|32.91T|32909999999999.996|3460|8920182|-1.98|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2024-11-24 05:00:29|06764|101496|MEDC|28.7T|28700000000000|1145|54870826|1.78|27|2024-10-31|15/09/2024|0.0043|0.0043|617700000||1285|1|2024-08-02|15/06/2024|0.0051|0.01|609000000|605000000|1340|1
2024-11-24 05:00:40|06765|101497|MNCN|4.02T|4019999999999.9995|304|53490552|-23.62|43|2024-10-31|15/09/2024|||1621000000000|2304000000000|320|1|2024-07-30|15/06/2024|||2018000000000|2150000000000|340|1
2024-11-24 05:00:49|06766|1076873|HEAL|20.77T|20770000000000|1395|12503975|-4.12|30|2024-10-25|15/09/2024|||1682000000000|1682000000000|1485|1|2024-07-24|15/06/2024|||1638000000000|1638000000000|1330|1
2024-11-24 05:01:13|06767|954961|MMLP|3.48T|3480000000000|505|2076792|63.96|32|2024-11-18|15/09/2024|||||500|1|2024-07-25|15/06/2024|||||346|1
2024-11-24 05:01:25|06768|1115772|ZONE|774.45B|774450000000|890|63252|-20.54|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2024-11-24 05:01:33|06769|1163148|EPAC|39.64B|39640000000|12|1277151|33.33|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2024-11-24 05:01:40|06770|101498|EMDE|432.15B|432150000000|129|4637389|4.03|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2024-11-24 05:01:52|06771|1024518|MPOW|75.16B|75160000000|92|29820923|46.03|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2024-11-24 05:02:00|06772|1128812|HRME|286.02B|286020000000|48|611809|-4|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2024-11-24 05:02:11|06773|945178|MERK|1.55T|1550000000000|3460|17606|-21.36|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2024-11-24 05:02:20|06774|954960|MDKA|50.04T|50040000000000|2050|39345795|-9.69|22|2025-03-26|15/12/2024||||646710000|2050|1|2024-11-25|15/09/2024||||534310000|2050|1
2024-11-24 05:02:28|06775|1128657|MTPS|27.1B|27100000000|13|440135|-74|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2024-11-24 05:02:37|06776|1158998|CARE|5.19T|5190000000000|156|42993900|-19.17|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2024-11-24 05:02:45|06777|101246|MTSM|176.96B|176960000000|760|154975|74.31|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2024-11-24 05:02:53|06778|101499|MTDL|7.8T|7800000000000|635|3350526|20.95|31|2024-11-25|15/09/2024|||||635|1|2024-07-25|15/06/2024|||||660|1
2024-11-24 05:03:00|06779|101247|MKPI|23.59T|23590000000000|24875|15774|-12.72|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2024-11-24 05:03:13|06780|101500|MTLA|3.15T|3150000000000|412|31332|7.29|32|2024-11-18|15/09/2024|||||420|1|2024-07-31|15/06/2024|||||420|1
2024-11-24 05:03:23|06781|101501|MIDI|14.11T|14110000000000|422|18227991|-10.97|29|2024-11-26|15/09/2024|||||422|1|2024-08-01|15/06/2024|||4991000000000|4991000000000|424|1
2024-11-24 05:03:34|06782|101502|SDPC|220.4B|220400000000|173|4831662|2.98|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2024-11-24 05:03:45|06783|101503|PADI|113.07B|113070000000|10|1423074|0|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2024-11-24 05:03:56|06784|101504|MAPI|24.81T|24810000000000|1500|23648091|-15.97|43|2024-11-25|15/09/2024||27.27||9784000000000|1500|1|2024-07-30|15/06/2024|31.43|27.76|9205000000000|9395820000000|1380|1
2024-11-24 05:04:05|06785|951639|KOPI|418.36B|418360000000|600|578027|39.53|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2024-11-24 05:04:18|06786|101505|MIRA|31.69B|31690000000|8|2012762|-11.11|32|2024-11-18|15/09/2024|||||8|1|2024-08-01|15/06/2024|||||5|1
2024-11-24 05:04:27|06787|101506|MITI|541.73B|541730000000|153|2957572|-41.15|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2024-11-24 05:04:37|06788|948393|MIKA|36.44T|36440000000000|2620|11940702|-1.13|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
2024-11-24 05:04:46|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
2024-11-24 05:04:57|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
2024-11-24 05:05:10|06791|101507|MPMX|4.33T|4330000000000|990|3740202|-2.94|40|2024-11-18|15/09/2024|||||995|1|2024-07-31|15/06/2024|||||995|1
2024-11-24 05:05:21|06792|101508|MBSS|1.86T|1860000000000|1065|612892|-13.06|31|2024-11-18|15/09/2024|||||1065|1|2024-07-26|15/06/2024|||||995|1
2024-11-24 05:05:27|06793|943662|MBAP|3.68T|3680000000000|3000|168123|-29.91|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2024-11-24 05:05:37|06794|101509|BHIT|3.26T|3260000000000|39|12673308|-22|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2024-11-24 05:05:46|06795|101510|BCAP|2.6T|2600000000000|61|102451094|17.31|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2024-11-24 05:05:59|06796|101511|KPIG|15.51T|15510000000000|159|276205424|114.86|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2024-11-24 05:06:12|06797|101512|MSKY|708B|708000000000|71|40962479|-44.53|40|2024-11-18|15/09/2024|||||71|1|2024-07-31|15/06/2024|||||86|1
2024-11-24 05:06:20|06798|1081669|MSIN|60.98T|60980000000000|1005|4243740|-66.5|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2024-11-24 05:06:27|06799|1141298|IPTV|1.05T|1050000000000|25|5224925|-50|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2024-11-24 05:06:33|06800|101513|MDRN|45.79B|45790000000|6|1089125|0|31|2024-10-30|15/09/2024|||||7|1|2024-08-01|15/06/2024|||||5|1
2024-11-24 05:06:43|06801|101514|MDLN|676.79B|676790000000|54|22182416|-18.18|32|2024-11-18|15/09/2024|||||55|1|2024-07-26|15/06/2024|||||50|1
2024-11-24 05:06:47|06802|1166257|ENZO|82.18B|82180000000|38|137129|-24|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2024-11-24 05:06:55|06803|1155743|KEJU|2.54T|2540000000000|1690|161012|47.6|21|2024-11-25|15/09/2024|||||1690|1|2024-08-28|15/06/2024|||268000000000||1395|1
2024-11-24 05:07:05|06804|101515|MLIA|2.1T|2100000000000|318|4104638|-23.19|32|2024-11-25|15/09/2024|||||318|1|2024-07-31|15/06/2024|||||356|1
2024-11-24 05:07:19|06805|101516|MAGP|450B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2024-11-24 05:07:29|06806|101300|AMAG|1.67T|1670000000000|338|84269|7.64|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2024-11-24 05:07:35|06807|101517|MLBI|13.7T|13700000000000|6500|192842|-17.98|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2024-11-24 05:07:43|06808|101518|MICE|298.91B|298910000000|505|71002|-0.98|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2024-11-24 05:07:56|06809|101519|LPIN|166.6B|166600000000|392|254800|8.89|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2024-11-24 05:08:04|06810|101248|MFMI|946.98B|946980000000|1250|24529|81.16|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2024-11-24 05:08:13|06811|101520|MLPL|2.05T|2049999999999.9998|131|316837312|77.03|31|2024-11-18|15/09/2024|||||140|1|2024-07-29|15/06/2024|||||52|1
2024-11-24 05:08:19|06812|101521|||||||26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2024-11-24 05:08:29|06813|101522|MASA|56.93T|56930000000000|6200|90400|46.23|31|2024-11-18|15/09/2024|||||6200|1|2024-09-27|15/06/2024|||||6200|1
2024-11-24 05:08:37|06814|101523|MRAT|136.96B|136960000000.00002|320|750871|-51.15|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2024-11-24 05:08:44|06815|1096519|CITY|675.65B|675650000000|125|25654366|11.61|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2024-11-24 05:08:53|06816|1088701|NFCX|957.19B|957190000000|1445|192140|-75.3|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2024-11-24 05:09:02|06817|101524|ROTI|5.53T|5530000000000|970|698435|-17.8|34|2025-02-28|15/12/2024||||1008480000000|970|1|2024-11-25|15/09/2024||||1051090000000|970|1
2024-11-24 05:09:15|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
2024-11-24 05:09:22|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
2024-11-24 05:09:31|06820|101527|DGIK|421.56B|421560000000|82|8329203|0|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2024-11-24 05:09:39|06821|1172506|NPGF|113.41B|113410000000|35|437611|-30|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2024-11-24 05:09:48|06822|101528|NRCA|874.98B|874980000000|362|1054966|9.04|31|2024-11-18|15/09/2024|||||386|1|2024-07-30|15/06/2024|||||346|1
2024-11-24 05:09:55|06823|1153026|NZIA|158.22B|158220000000|72|9887851|-28|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2024-11-24 05:10:03|06824|101529|META|4.12T|4120000000000|238|241032608|0|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2024-11-24 05:10:15|06825|102971|UNIT|23.83B|23830000000|316|34698|0|14|2020-07-30|15/06/2020|0.79||13000000000||154|1|2020-06-30|15/03/2020|2.13||39800000000||147|1
2024-11-24 05:10:22|06826|997895|||||||25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2024-11-24 05:10:41|06827|1114107|DIVA|217B|217000000000|155|2169794|-44.24|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2024-11-24 05:10:49|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
2024-11-24 05:10:56|06829|1153000|OPMS|40.88B|40880000000|51|13476284|2|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2024-11-24 05:11:05|06830|101608|TKIM|19.38T|19380000000000|6225|1975069|-13.84|21|2024-11-25|15/09/2024|||||6225|1|2024-08-05|15/06/2024|||||8000|1
2024-11-24 05:11:18|06831|101532|APIC|12T|12000000000000|1020|5256846|-8.52|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2024-11-24 05:11:27|06832|1163264|UANG|889.35B|889350000000|735|260211|4.26|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2024-11-24 05:11:36|06833|101533|PWON|20.61T|20610000000000|428|50353140|0.47|33|2024-11-25|15/09/2024||10.82||1707460000000|428|1|2024-07-28|15/06/2024|8.66|8.66|1548480000000|1731000000000|408|1
2024-11-24 05:11:48|06834|1155744|PSGO|3.09T|3090000000000|164|312526|27.13|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2024-11-24 05:11:54|06835|1174977|NICL|3.06T|3060000000000|288|9536532|28.57|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2024-11-24 05:12:02|06836|101534|PBRX|494.09B|494090000000|23|9354453|-54|21|2024-11-18|15/09/2024|||||23|1|2024-08-08|15/06/2024|||||18|1
2024-11-24 05:12:15|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
2024-11-24 05:12:22|06838|1174310|MGLV|129.53B|129530000000|68|185732|-20|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2024-11-24 05:12:31|06839|1057073|PBID|3.98T|3980000000000|530|994515|-60.74|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2024-11-24 05:12:39|06840|943654|PEGE|308.84B|308840000000|109|12722414|-36.26|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2024-11-24 05:12:47|06841|1168365|PMMP|292.48B|292480000000|113|24075458|-58.76|17|2024-11-25|15/09/2024|||||113|1|2024-09-23|15/06/2024|||||194|1
2024-11-24 05:12:56|06842|101535|PNLF|14.03T|14030000000000|438|166483253|63.43|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2024-11-24 05:13:06|06843|101537|PANS|1.15T|1150000000000|1620|198708|1.89|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2024-11-24 05:13:22|06844|101536|PNIN|4.52T|4520000000000|1110|3516931|13.85|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2024-11-24 05:13:34|06845|101538|PANR|721.5B|721500000000|520|1878205|-17.9|25|2023-04-27|15/03/2023|13.24||832100000000||547.03002929688|1|2023-03-10|15/12/2022|17.93||679900000000||580.61999511719|1
2024-11-24 05:13:46|06846|991136|PBSA|1.01T|1010000000000|336|1684578|5.66|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2024-11-24 05:13:55|06847|101540|PICO|72.18B|72180000000|127|11855477|-0.78|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2024-11-24 05:14:04|06848|101541|NIKL|696.44B|696440000000|276|3417442|-18.34|31|2024-11-18|15/09/2024|||||268|1|2024-07-18|15/06/2024|||||278|1
2024-11-24 05:14:13|06849|101542|BBRM|695.32B|695320000000|82|9006508|17.14|5|2018-05-25|15/03/2018|-0||5080000||74|1|2018-03-29|15/12/2017|-0.15||4600000||74|1
2024-11-24 05:14:22|06850|101253|NELY|1.08T|1080000000000.0001|458|1536548|-11.92|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2024-11-24 05:14:29|06851|1056131|PSSI|2.21T|2210000000000|422|670065|-14.92|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2024-11-24 05:14:37|06852|101250|PGLI|93.21B|93210000000|191|818278|15.06|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2024-11-24 05:14:46|06853|101531|PJAA|976B|976000000000|610|325522|-34.41|32|2025-02-20|15/12/2024|||||610|1|2024-11-18|15/09/2024|||||620|1
2024-11-24 05:14:55|06854|101549|PTPP|2.45T|2450000000000|396|54227939|-30.53|33|2024-11-25|15/09/2024|||||396|1|2024-08-07|15/06/2024|||||370|1
2024-11-24 05:15:12|06855|998095|KONI|636.48B|636480000000|2040|24602|78.95|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2024-11-24 05:15:26|06856|101543|GPRA|406.28B|406280000000|95|6508758|-2.06|31|2024-11-27|15/09/2024|||||95|1|2024-07-30|15/06/2024|||||94|1
2024-11-24 05:15:35|06857|101544|PKPK|978B|978000000000|815|2991874|134.2|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2024-11-24 05:15:42|06858|1156527|TRIN|578.04B|578040000000|127|2160142|-28.65|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2024-11-24 05:15:52|06859|101530|PGAS|36.24T|36240000000000|1495|47131519|31.14|43|2025-03-12|15/12/2024||0.0039||875270000|1495|1|2024-10-30|15/09/2024||0.0036|978000000|1030000000|1495|1
2024-11-24 05:16:04|06860|101488|LSIP|6.79T|6790000000000|995|26796748|6.99|43|2024-11-25|15/09/2024|||||995|1|2024-07-31|15/06/2024|||921250000000|921500000000|860|1
2024-11-24 05:16:14|06861|101546|PTRO|19.04T|19040000000000|18875|8856235|394.11|8|2024-10-25|15/09/2024|||||17000|1|2024-07-31|15/06/2024|||||7800|1
2024-11-24 05:16:22|06862|1116267|PEHA|246.96B|246960000000|294|147457|-46.55|25|2024-11-28|15/09/2024|||||294|1|2024-07-26|15/06/2024|||||350|1
2024-11-24 05:16:31|06863|101254|RODA|557.28B|557280000000|41|245935|-19.61|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2024-11-24 05:16:37|06864|1165603|PNGO|1.41T|1410000000000|1800|22622|29.5|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2024-11-24 05:16:46|06865|101255|PTSP|198.73B|198730000000|900|115148|-80.31|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2024-11-24 05:16:52|06866|1166256|PLAN|24.21B|24210000000|27|913556|-6.9|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2024-11-24 05:17:01|06867|101256|PLIN|9.16T|9160000000000|2590|2915|-10.38|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2024-11-24 05:17:10|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
2024-11-24 05:17:21|06869|1117907|POLI|1.61T|1610000000000|800|2343|-1.23|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2024-11-24 05:17:30|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
2024-11-24 05:17:38|06871|101548|ADMG|470.59B|470590000000|121|230672|-16.55|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2024-11-24 05:17:49|06872|1097904|POLA|43.56B|43560000000|13|4712925|-74|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2024-11-24 05:17:57|06873|101257|POOL|43.56B|43560000000|13|1475831|-74|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2024-11-24 05:18:05|06874|1055263|PPRE|647.44B|647440000000|64|6150452|-23.81|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2024-11-24 05:18:15|06875|953597|PPRO|1.3T|1300000000000|21|14393186|-58|33|2024-10-28|15/09/2024|||||21|1|2024-08-05|15/06/2024|||||12|1
2024-11-24 05:18:24|06876|1163262|PGUN|2.43T|2430000000000|424|12647|-6.19|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2024-11-24 05:18:34|06877|101258|PSDN|119.52B|119520000000|83|1973688|-40.29|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2024-11-24 05:18:43|06878|1096064|PANI|238.06T|238060000000000|14100|16499065|203.88|17|2024-08-27|15/06/2024|||||5925|1|2024-06-26|15/03/2024|||||5075|1
2024-11-24 05:18:50|06879|1156724|PTPW|816.71B|816710000000|930|89057|-3.12|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2024-11-24 05:19:00|06880|101550|PRAS|68B|68000000000|97|18150|-15.65|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2024-11-24 05:19:07|06881|1177038|MCOL|19.02T|19020000000000|5350|51018|1.9|0||
2024-11-24 05:19:20|06882|1057208|PCAR|58.33B|58330000000|50|37132|-10.71|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2024-11-24 05:19:30|06883|1163501|PPGL|80.97B|80970000000|105|433362|2.94|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2024-11-24 05:19:37|06884|962001|BIMA|58.99B|58990000000|97|6931406|-3|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2024-11-24 05:19:47|06885|994054|PRDA|2.61T|2610000000000|2780|851671|-51.23|31|2024-11-25|15/09/2024|||||2780|1|2024-07-31|15/06/2024|||||2850|1
2024-11-24 05:19:59|06886|986049|OASA|844.18B|844180000000|133|141177593|-2.21|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2024-11-24 05:20:05|06887|101259|||||||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
2024-11-24 05:20:15|06888|101588|STAR|240B|240000000000|50|65441|-55.75|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2024-11-24 05:20:24|06889|1010638|CSIS|66.66B|66660000000|51|473856|2|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2024-11-24 05:20:32|06890|1075239|DFAM|94.99B|94990000000|50|1871695|-18.03|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2024-11-24 05:20:38|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
2024-11-24 05:20:47|06892|1088204|IPCC|1.33T|1330000000000|730|1951598|0.69|27|2025-03-26|15/12/2024||||199590000000|730|1|2024-11-29|15/09/2024||||200570000000|730|1
2024-11-24 05:20:55|06893|1010639|TAMU|525B|525000000000|14|8983843|75|7|2018-07-30|15/03/2017|-0||3730000||422|1|2018-07-30|15/03/2018|-0||3900000||422|1
2024-11-24 05:21:05|06894|1078226|PZZA|390.71B|390710000000|130|441223|-68.29|29|2024-11-25|15/09/2024|||||130|1|2024-07-31|15/06/2024|||||230|1
2024-11-24 05:21:18|06895|101578|SIPD|1.71T|1710000000000|930|20807|-7.46|32|2024-10-31|15/09/2024|||||865|1|2024-08-28|15/06/2024|||||960|1
2024-11-24 05:21:31|06896|1076784|SPTO|1.69T|1690000000000|625|2401486|12.61|30|2024-10-30|15/09/2024|||||620|1|2024-07-25|15/06/2024|||||525|1
2024-11-24 05:21:42|06897|101251|TMAS|7.9T|7900000000000|139|5713391|-9.15|33|2024-11-27|15/09/2024|||||139|1|2024-07-24|15/06/2024|||||158|1
2024-11-24 05:21:50|06898|1084863|TNCA|86.01B|86010000000|204|9581090|-14.29|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2024-11-24 05:22:01|06899|1123886|COCO|78.31B|78310000000|88|2643612|-43.23|19|2023-05-03|15/12/2022|2.25||78230000000||||2023-05-02|15/03/2023|-0.55||55220000000|||
2024-11-24 05:22:10|06900|101260|PNSE|1.09T|1090000000000.0001|1360|42259|246.94|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2024-11-24 05:22:26|06901|101551|PUDP|224.1B|224100000000|340|2342834|-60|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2024-11-24 05:22:59|06902|953932|DMAS|7.66T|7660000000000|159|23643192|-6.47|33|2024-11-25|15/09/2024|||||159|1|2024-08-01|15/06/2024|||655000000000||158|1
2024-11-24 05:23:06|06903|1165982|PURI|193B|193000000000|193|1453472|-64.26|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2024-11-24 05:23:13|06904|1156089|PMJS|1.64T|1640000000000|119|748825|-21.71|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2024-11-24 05:23:21|06905|1156644|PURA|81.93B|81930000000|13|1405735|-74|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2024-11-24 05:23:31|06906|101552|PYFA|3.12T|3120000000000|264|144030203|57.64|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
2024-11-24 05:23:41|06907|953933|HDFA|935.57B|935570000000|143|1423272|37.5|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2024-11-24 05:23:50|06908|101553|RUIS|131.67B|131669999999.99998|171|1060408|-22.97|31|2024-10-30|15/09/2024|||||179|1|2024-07-29|15/06/2024|||||178|1
2024-11-24 05:24:01|06909|101554|RALS|2.17T|2170000000000|366|10838423|-25.31|40|2024-11-25|15/09/2024|||||366|1|2024-07-29|15/06/2024|||1139000000000|1441000000000|430|1
2024-11-24 05:24:10|06910|101555|ARTI|15.68B|15680000000|2|1975300|-95.12|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2024-11-24 05:24:16|06911|950067|PSKT|238.08B|238080000000|23|703857|-54|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2024-11-24 05:24:26|06912|101261|RELI|828B|828000000000|460|3859|-8|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2024-11-24 05:24:33|06913|1155912|REAL|53.07B|53070000000|8|3421734|-84|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2024-11-24 05:24:46|06914|101557|KKGI|2.54T|2540000000000|525|9596466|40.18|33|2024-10-28|15/09/2024|||||585|1|2024-07-23|15/06/2024|||||540|1
2024-11-24 05:24:57|06915|101262|RICY|48.13B|48130000000|75|3162691|-32.43|32|2024-11-25|15/09/2024|||||75|1|2024-08-21|15/06/2024|||||85|1
2024-11-24 05:25:02|06916|101263|RIGS|371.57B|371570000000|610|530558|19.61|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2024-11-24 05:25:14|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
2024-11-24 05:25:24|06918|101559|RBMS|85B|85000000000|32|372755|-36|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2024-11-24 05:25:31|06919|1166029|ROCK|398.98B|398980000000|278|1368|-26.84|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2024-11-24 05:25:40|06920|945177|RDTX|3.9T|3900000000000|14500|3769|-3.81|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2024-11-24 05:25:49|06921|1084857|PRIM|202.7B|202700000000|60|10246169|-31.82|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2024-11-24 05:25:56|06922|1156446|INDO|460.2B|460200000000|105|3083605|11.7|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2024-11-24 05:26:06|06923|101560|RAJA|9.98T|9980000000000|2360|21773735|132.51|21|2024-11-27|15/09/2024|||||2360|1|2024-09-23|15/06/2024|||||1280|1
2024-11-24 05:26:16|06924|101561|SIMP|6.14T|6140000000000|396|6581286|4.21|33|2024-11-27|15/09/2024|||||396|1|2024-08-09|15/06/2024|||||370|1
2024-11-24 05:26:25|06925|101562|MYOH|3.3T|3300000000000|1495|94655|-9.94|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2024-11-24 05:26:34|06926|101563|SGRO|3.67T|3670000000000|2020|56212|1.25|32|2024-11-25|15/09/2024|||||2020|1|2024-07-26|15/06/2024|||||2000|1
2024-11-24 05:26:43|06927|101264|SMDR|4.59T|4590000000000|280|18974642|-5.41|31|2024-11-18|15/09/2024|||||288|1|2024-07-29|15/06/2024|||||346|1
2024-11-24 05:26:52|06928|1009374|MINA|164.06B|164060000000|25|4170297|-50|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2024-11-24 05:27:01|06929|1031326|603580|2.79B|2790000000|21.38|7051693|50.04|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2024-11-24 05:27:11|06930|996071|603089|1.95B|1950000000|8.71|2771474|-25.75|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
2024-11-24 05:27:22|06931|1141900|688012|130.33B|130330000000.00002|209.46|11564434|30.29|25|2024-10-30|15/09/2024|0.64|0.64|2060000000|2060000000|180.30000305176|1|2024-08-22|15/06/2024|0.43|0.6169|1840000000|1950000000|142.11000061035|1
2024-11-24 05:27:31|06932|100586|600391|6.11B|6110000000|18.51|10139636|-3.94|33|2024-10-31|15/09/2024|||||19.989999771118|1|2024-08-30|15/06/2024|||1150000000||14.39999961853|1
2024-11-24 05:27:41|06933|100983|600893|109.77B|109770000000|41.18|25767218|13.54|33|2024-10-31|15/09/2024|||7410000000|7410000000|43.5|1|2024-08-31|15/06/2024|||12280000000|12280000000|35.5|1
2024-11-24 05:27:51|06934|100643|600469|4.66B|4660000000|6.39|12683031|5.97|32|2024-10-29|15/09/2024|||||6.9699997901917|1|2024-08-31|15/06/2024|||||5.5|1
2024-11-24 05:28:01|06935|100415|600151|12.69B|12690000000|8.85|43445705|31.11|31|2024-10-30|15/09/2024|||||8.1599998474121|1|2024-08-31|15/06/2024|||||5.1100001335144|1
2024-11-24 05:28:13|06936|100950|600855|5.63B|5630000000|12.01|18859816|6.57|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
2024-11-24 05:28:21|06937|100659|||||||32|2024-10-30|15/09/2024|||||20.739999771118|1|2024-08-31|15/06/2024|||||14.470000267029|1
2024-11-24 05:28:30|06938|101047|601111|115.79B|115790000000|8.01|82539870|-1.96|34|2025-03-26|15/12/2024||0.0377||38590000000|8.0100002288818|1|2024-10-30|15/09/2024|0.26|0.1545|48630000000|49460000000|7.1100001335144|1
2024-11-24 05:28:40|06939|100489|600271|17.86B|17860000000|9.64|23343395|-15.36|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
2024-11-24 05:28:52|06940|101096|601600|118.45B|118450000000|7.65|203762203|35.16|34|2025-03-27|15/12/2024||0.0897||71600000000|7.6500000953674|1|2024-10-29|15/09/2024|0.116|0.1527|63060000000|62410000000|8.579999923706|1
2024-11-24 05:29:01|06941|100512|600298|29.54B|29540000000|34.44|11477392|-4.57|33|2025-03-21|15/12/2024||0.47||4490000000|34.439998626709|1|2024-10-31|15/09/2024|0.32|0.31|3740000000|3740000000|35.830001831055|1
2024-11-24 05:29:10|06942|994536|603031|6.44B|6440000000|30.5|4482701|-7.48|32|2024-10-30|15/09/2024|||||29.719999313354|1|2024-08-13|15/06/2024|||||24.819999694824|1
2024-11-24 05:29:25|06943|100285|600012|20.91B|20910000000|14.41|6134497|39.36|33|2024-10-28|15/09/2024|0.2479||1990000000||14.300000190735|1|2024-08-30|15/06/2024|||||15.039999961853|1
2024-11-24 05:29:35|06944|996081|603429|3.34B|3340000000|6.77|13936505|-21.55|31|2024-10-30|15/09/2024|||||6.6500000953674|1|2024-07-26|15/06/2024|||||3.670000076294|1
2024-11-24 05:29:43|06945|1162062|603815|4.02B|4019999999.9999995|6.5|11151296|-17.3|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
2024-11-24 05:29:53|06946|1091243|601606|9.89B|9890000000|13.65|26916049|9.2|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
2024-11-24 05:30:02|06947|953123|603599|10.24B|10240000000|11.25|10781001|-29.47|12|2024-10-29|15/09/2024|||1200000000||11.140000343323|1|2024-08-29|15/06/2024|||1070000000|1070000000|10.430000305176|1
2024-11-24 05:30:13|06948|100872|600761|14.97B|14970000000|16.81|18785801|2.06|34|2025-03-17|15/12/2024||0.48|||16.809999465942|1|2024-10-29|15/09/2024|0.33|0.54|4400000000|4400000000|18.610000610352|1
2024-11-24 05:30:27|06949|100999|600971|11.16B|11160000000|9.3|15019044|-8.55|32|2024-10-30|15/09/2024||0.43|||9.8999996185303|1|2024-08-22|15/06/2024||0.4|1840000000||9.4799995422363|1
2024-11-24 05:30:42|06950|942800|600418|84.85B|84850000000|38.85|140470588|118.01|33|2025-03-21|15/12/2024||-0.1195||8120000000|38.849998474121|1|2024-10-30|15/09/2024|0.03|-0.0366|10930000000|10920000000|34.639999389648|1
2024-11-24 05:30:52|06951|950055|603199|3.61B|3610000000|32.59|3041195|21.92|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
2024-11-24 05:31:11|06952|955764|603589|23.84B|23840000000|39.78|8584800|-17.95|33|2024-10-29|15/09/2024||0.92|1200000000|1230000000|42.790000915527|1|2024-08-29|15/06/2024|0.6|0.59|1400000000|1400000000|34.200000762939|1
2024-11-24 05:31:25|06953|996090|603689|4.43B|4430000000|9.13|5366436|1.9|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
2024-11-24 05:31:35|06954|100450|600218|3.43B|3430000000|7.87|7171666|-12.26|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
2024-11-24 05:31:44|06955|100712|600567|9.96B|9960000000|1.82|173908933|-14.95|32|2024-10-31|15/09/2024||0.05|7320000000|7350000000|1.7699999809265|1|2024-08-31|15/06/2024||0.02|7590000000|7590000000|1.4500000476837|1
2024-11-24 05:31:54|06956|101017|600990|6.41B|6410000000|23.45|14785433|9.32|33|2024-10-30|15/09/2024|||||27.020000457764|1|2024-08-24|15/06/2024|||||15.020000457764|1
2024-11-24 05:32:08|06957|100475|600237|4.35B|4350000000|7|40651837|-12.28|32|2024-10-26|15/09/2024|||||7.710000038147|1|2024-08-17|15/06/2024|||||4.8499999046326|1
2024-11-24 05:32:18|06958|1031220|603357|5.28B|5280000000|9.41|13298386|2.28|32|2025-03-24|15/12/2024||0.26|||9.4099998474121|1|2024-10-30|15/09/2024||0.26|||9.1899995803833|1
2024-11-24 05:32:30|06959|100660|600502|8.38B|8380000000.000001|4.88|36775207|2.95|33|2025-03-26|15/12/2024||0.33|||4.8800001144409|1|2024-10-26|15/09/2024||0.27|20500000000||4.9000000953674|1
2024-11-24 05:32:46|06960|101120|601801|13.59B|13590000000|6.94|28204607|-8.8|33|2024-10-30|15/09/2024|||3130000000||8|1|2024-08-29|15/06/2024|||||6.4400000572205|1
2024-11-24 05:32:55|06961|100529|600318|4.55B|4550000000|8.87|66652951|25.28|31|2024-10-19|15/09/2024|||||8.3500003814697|1|2024-08-16|15/06/2024|||||6.2399997711182|1
2024-11-24 05:33:05|06962|953916|603198|47.91B|47910000000|59.89|6436221|-21.51|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
2024-11-24 05:33:21|06963|1052665|603527|3.91B|3910000000|12.33|9438540|8.73|31|2024-10-22|15/09/2024|||||8.1599998474121|1|2024-08-21|15/06/2024|||||6.6199998855591|1
2024-11-24 05:33:30|06964|994587|603696|1.81B|1810000000|7.7|4372051|-23.15|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
2024-11-24 05:33:40|06965|1141904|688019|19.27B|19270000000|149.28|2807490|-12.96|25|2024-10-30|15/09/2024|1.23|0.92|514980000|515000000|140.9700012207|1|2024-08-29|15/06/2024|1|1|418820000|410250000|107.7200012207|1
2024-11-24 05:33:50|06966|100714|600569|5.26B|5260000000|1.83|37776192|-19.74|32|2024-10-31|15/09/2024|||||1.9299999475479|1|2024-08-31|15/06/2024|||||1.3899999856949|1
2024-11-24 05:34:02|06967|100591|600397|2.47B|2470000000|2.5|24806268|-19.09|32|2024-10-26|15/09/2024|||||2.420000076294|1|2024-08-27|15/06/2024|||||1.8600000143051|1
2024-11-24 05:34:11|06968|996184|603839|2.26B|2260000000|5.8|7368813|-25.93|31|2024-10-30|15/09/2024|||||5.3899998664856|1|2024-08-28|15/06/2024|||||4.0999999046326|1
2024-11-24 05:34:20|06969|950054|603020|2.89B|2890000000|7.69|4705686|-15.49|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
2024-11-24 05:34:32|06970|1141895|688007|7.57B|7570000000|16.55|9059584|-40.25|24|2024-10-19|15/09/2024|0.07|0.084|638100000|638190000|16.280000686646|1|2024-08-31|15/06/2024|-0.075|-0.0055|636190000|600390000|14.89999961853|1
2024-11-24 05:34:45|06971|942805|600629|7.67B|7670000000|7.9|49893814|44.16|32|2024-10-31|15/09/2024|||||6.0900001525879|1|2024-08-30|15/06/2024|||||4.1799998283386|1
2024-11-24 05:34:56|06972|1141911|688088|13.87B|13870000000|34.61|6478529|-8.2|25|2024-10-30|15/09/2024|0.07|0.16|193000000|193000000|34|1|2024-08-20|15/06/2024|0.07|0.12|197000000|195770000|25.030000686646|1
2024-11-24 05:35:03|06973|1162068|603790|2.19B|2190000000|11.47|4088155|-18.94|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
2024-11-24 05:35:20|06974|994531|603017|2.41B|2410000000|8.85|6214291|-14.16|32|2024-10-30|15/09/2024|||||8.8000001907349|1|2024-08-27|15/06/2024|||||7.7600002288818|1
2024-11-24 05:35:30|06975|1052663|603378|2.84B|2840000000|6.76|15355278|-32.2|31|2024-10-31|15/09/2024|||680000000||7.7199997901917|1|2024-08-23|15/06/2024|||748000000||6.5500001907349|1
2024-11-24 05:35:39|06976|101131|601890|7.56B|7560000000|7.88|24657857|-14.53|32|2024-10-29|15/09/2024|||530000000||8.2799997329712|1|2024-08-27|15/06/2024|0.07||487000000|487000000|6.6900000572205|1
2024-11-24 05:35:50|06977|100704|600558|4.16B|4160000000|4.63|22529316|11.57|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
2024-11-24 05:35:59|06978|100545|600336|5.7B|5700000000|7.14|56469678|27.96|26|2023-04-28|15/03/2023|0.04||2480000000||5.7800002098083|1|2023-04-21|15/12/2022|-0.01||2300000000||6.1500000953674|1
2024-11-24 05:36:07|06979|1162077|603551|4.15B|4150000000.0000005|10.78|2301794|-0.19|23|2024-10-29|15/09/2024|0.16||426000000|426000000|10.85000038147|1|2024-08-27|15/06/2024|0.18|0.18|481000000|481000000|9.6499996185303|1
2024-11-24 05:36:17|06980|994583|603658|25.29B|25290000000|44.2|3922655|-8.15|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
2024-11-24 05:36:27|06981|942816|600862|40.43B|40430000000|24.06|16947243|8.62|32|2024-10-19|15/09/2024|||1270000000|1270000000|22.559999465942|1|2024-08-23|15/06/2024|||1270000000|1230000000|18.520000457764|1
2024-11-24 05:36:38|06982|100822|600705|35.48B|35480000000|4.02|277075158|17.89|32|2024-10-31|15/09/2024|||||3.75|1|2024-08-30|15/06/2024|||||2.1800000667572|1
2024-11-24 05:36:48|06983|100875|600765|29.75B|29750000000|20.08|25118720|-6.56|32|2025-03-13|15/12/2024||0.25|||20.079999923706|1|2024-10-29|15/09/2024||0.2|2050000000|2050000000|22.75|1
2024-11-24 05:37:02|06984|100871|600760|136.13B|136130000000|49.4|28482071|16.62|32|2025-03-14|15/12/2024||0.31|||49.400001525879|1|2024-10-31|15/09/2024||0.41|3670000000|3670000000|47.159999847412|1
2024-11-24 05:37:20|06985|100305|600038|32.37B|32369999999.999996|39.48|8331313|5.17|33|2024-10-30|15/09/2024|||||42.099998474121|1|2024-08-28|15/06/2024|||4800000000||37.540000915527|1
2024-11-24 05:37:29|06986|1162052|603489|5.21B|5210000000|22.16|4267244|-41.19|24|2024-10-31|15/09/2024|0.00||331000000||20.430000305176|1|2024-08-29|15/06/2024|0.15||386000000||17.639999389648|1
2024-11-24 05:37:37|06987|1156730|600733|48.94B|48940000000|8.78|308311468|39.14|25|2024-10-31|15/09/2024|||6080000000||8.3500003814697|1|2024-08-27|15/06/2024|||2240000000|2240000000|7.0500001907349|1
2024-11-24 05:37:47|06988|100958|600865|3.54B|3540000000|9.4|6904145|8.55|31|2024-10-30|15/09/2024|||||9.5200004577637|1|2024-08-17|15/06/2024|||||6.6199998855591|1
2024-11-24 05:37:56|06989|996178|601212|22.21B|22210000000|3|67374280|11.11|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
2024-11-24 05:38:06|06990|994565|603398|9.93B|9930000000|22.9|20137840|34.86|33|2024-10-30|15/09/2024|||||20.10000038147|1|2024-08-29|15/06/2024|||||12.689999580383|1
2024-11-24 05:38:21|06991|1162089|601577|33.26B|33259999999.999996|8.27|29822179|17.64|23|2024-10-30|15/09/2024|||||8.289999961853|1|2024-08-30|15/06/2024|||||7.4400000572205|1
2024-11-24 05:38:31|06992|1062255|601838|58.58B|58580000000|15.36|33085232|29.51|31|2024-10-30|15/09/2024|0.75|0.75|5660000000||15.5|1|2024-08-28|15/06/2024|0.87|0.87|5950000000|5950000000|14.960000038147|1
2024-11-24 05:38:40|06993|994526|601997|21.86B|21860000000|5.98|59560365|16.12|31|2024-10-29|15/09/2024|||||6.039999961853|1|2024-08-31|15/06/2024|||||5.039999961853|1
2024-11-24 05:38:50|06994|994505|600926|80.69B|80690000000|13.45|34156026|28.83|32|2024-10-22|15/09/2024|0.65|0.65|9160000000||14.5|1|2024-08-29|15/06/2024|0.82|0.74|9580000000|9580000000|13.260000228882|1
2024-11-24 05:39:00|06995|994504|600919|162.59B|162590000000|8.86|144507860|30.29|32|2024-10-30|15/09/2024||0.02|||9.0200004577637|1|2024-08-17|15/06/2024||0.4|20630000000||7.6700000762939|1
2024-11-24 05:39:10|06996|101029|601009|110.2B|110200000000|10.24|49838743|34.21|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
2024-11-24 05:39:24|06997|994517|601229|113.8B|113800000000|8.01|59724855|33.5|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
2024-11-24 05:40:32|06998|1162086|600928|15.96B|15960000000|3.59|30812577|3.76|23|2024-10-31|15/09/2024|||||3.5899999141693|1|2024-08-30|15/06/2024|||||3.1600000858307|1
2024-11-24 05:40:48|06999|100700|600550|16.83B|16829999999.999998|9.14|168790930|97.84|32|2024-10-29|15/09/2024|||||12.060000419617|1|2024-08-13|15/06/2024|||||4.8800001144409|1
2024-11-24 05:40:58|07000|100618|600456|14.11B|14110000000|29.54|8227946|-13.88|32|2024-10-29|15/09/2024|||1780000000||32.279998779297|1|2024-08-20|15/06/2024|||||23.809999465942|1
2024-11-24 05:41:09|07001|101000|600973|5.77B|5770000000|4.21|19835180|-16.96|31|2024-10-31|15/09/2024|||||4.1100001335144|1|2024-08-31|15/06/2024|||||3.3399999141693|1
2024-11-24 05:41:25|07002|101031|601011|4.98B|4980000000|2.6|62171804|-31.58|32|2024-10-26|15/09/2024|||||2.1900000572205|1|2024-08-24|15/06/2024|||||1.6100000143051|1
2024-11-24 05:41:38|07003|100426|600191|2.89B|2890000000|5.95|5957302|-8.88|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
2024-11-24 05:41:50|07004|101141|601992|17.23B|17230000000|1.86|74381726|-10.14|33|2024-10-30|15/09/2024|0.03||31470000000||1.7400000095367|1|2024-08-30|15/06/2024|0.05|0.02|32730000000|47692000000|1.3200000524521|1
2024-11-24 05:42:00|07005|101106|601678|8.03B|8029999999.999999|3.98|26066753|-9.55|31|2024-10-31|15/09/2024|||||3.8900001049042|1|2024-08-30|15/06/2024|||||3.3900001049042|1
2024-11-24 05:42:09|07006|100897|600791|1.97B|1970000000|4.35|19391346|-11.94|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
2024-11-24 05:42:19|07007|100691|600538|2.64B|2640000000|5.04|17535192|8.62|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2024-11-24 05:42:31|07008|100627|600463|3.68B|3680000000|12.26|15552277|16.43|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
2024-11-24 05:42:41|07009|100706|600560|3.33B|3330000000|14.9|6662695|9.64|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
2024-11-24 05:42:50|07010|100581|600386|3.35B|3350000000|4.16|24546859|-1.19|32|2024-10-31|15/09/2024|||||4.3200001716614|1|2024-08-28|15/06/2024|||||3.1500000953674|1
2024-11-24 05:43:01|07011|100281|600008|23.86B|23860000000|3.25|101463501|18.61|33|2024-10-30|15/09/2024|||||3.2699999809265|1|2024-08-31|15/06/2024|||||2.7799999713898|1
2024-11-24 05:43:15|07012|100574|600376|7.33B|7330000000|2.84|48090364|-26.23|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
2024-11-24 05:43:24|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
2024-11-24 05:43:34|07014|994575|603569|4.89B|4890000000|8.1|13236587|-41.94|32|2024-10-30|15/09/2024|||||7.5799999237061|1|2024-08-23|15/06/2024|||||6.1599998474121|1
2024-11-24 05:43:45|07015|101157|603123|6.75B|6750000000|8.95|38126110|-24.22|32|2024-10-31|15/09/2024|||||8.8199996948242|1|2024-08-31|15/06/2024|||||6|1
2024-11-24 05:43:54|07016|951032|603025|16.76B|16760000000.000002|15.11|8863754|17.77|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
2024-11-24 05:44:03|07017|100394|600159|2.21B|2210000000|2.66|38401894|-42.55|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
2024-11-24 05:44:12|07018|100597|600405|3.32B|3320000000|5.42|18158417|-1.81|32|2024-10-31|15/09/2024|||||4.3600001335144|1|2024-08-30|15/06/2024|||||3.4100000858307|1
2024-11-24 05:44:22|07019|100784|600658|5.25B|5250000000|4.69|49693973|-6.39|33|2024-10-26|15/09/2024|||||5.6999998092651|1|2024-08-24|15/06/2024|||||2.8900001049042|1
2024-11-24 05:44:33|07020|100304|600037|10.03B|10030000000|7.21|19957087|-14.37|33|2024-10-31|15/09/2024||||525000000|7.3000001907349|1|2024-08-31|15/06/2024|||570000000|570000000|5.9099998474121|1
2024-11-24 05:44:41|07021|994578|603588|8.04B|8039999999.999999|5.28|39387908|-31.87|32|2024-10-25|15/09/2024|0.1|0.16|3910000000|3910000000|5.1199998855591|1|2024-08-28|15/06/2024|0.14|0.28|4160000000|4420000000|4.6900000572205|1
2024-11-24 05:44:51|07022|954959|603616|1.54B|1540000000|3.94|16342953|-31.72|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
2024-11-24 05:45:00|07023|101044|601101|12.04B|12040000000|8.36|19765085|35.28|32|2024-10-29|15/09/2024|||2110000000||9.3199996948242|1|2024-08-27|15/06/2024|||||7.9299998283386|1
2024-11-24 05:45:12|07024|100562|600361|15.94B|15940000000|3.88|42502714|-21.77|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
2024-11-24 05:45:26|07025|100721|600578|24.17B|24170000000|3.61|40404650|21.55|32|2024-10-26|15/09/2024|||8730000000||3.6199998855591|1|2024-08-27|15/06/2024|||8730000000||3.2000000476837|1
2024-11-24 05:45:39|07026|101134|601908|7.32B|7320000000|3.03|47966315|-34.7|32|2024-10-30|15/09/2024|||||2.9900000095367|1|2024-08-29|15/06/2024|||||2.210000038147|1
2024-11-24 05:45:47|07027|1162083|603590|3.81B|3810000000|23.94|1683518|-41.65|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
2024-11-24 05:45:56|07028|101095|601588|5.65B|5650000000|1.93|57330123|-8.96|33|2024-10-30|15/09/2024|||||1.7799999713898|1|2024-08-28|15/06/2024|||||1.2999999523163|1
2024-11-24 05:46:06|07029|1141910|688066|6.21B|6210000000|23.75|15055840|-52.6|24|2024-10-26|15/09/2024|||502000000||22.89999961853|1|2024-08-27|15/06/2024|||622000000||12.699999809265|1
2024-11-24 05:46:18|07030|994596|603778|2.26B|2260000000|3.55|29035482|-38.15|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
2024-11-24 05:46:27|07031|100612|600429|6.35B|6350000000|4.21|8408114|-13.37|32|2024-10-26|15/09/2024|||||4.2800002098083|1|2024-08-23|15/06/2024|||||3.7200000286102|1
2024-11-24 05:46:38|07032|101051|601126|14.61B|14610000000|17.53|13435947|26.94|32|2024-10-31|15/09/2024|0.22||1620000000|1620000000|18.60000038147|1|2024-08-31|15/06/2024|0.29||1930000000||16.579999923706|1
2024-11-24 05:46:48|07033|100601|600410|7.59B|7590000000|6.92|46075690|-8.1|32|2024-10-30|15/09/2024|||||5.710000038147|1|2024-08-30|15/06/2024|||||3.5999999046326|1
2024-11-24 05:46:59|07034|100395|600161|42.04B|42040000000|21.26|18596707|-16.6|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
2024-11-24 05:47:08|07035|1141909|688033|3.72B|3720000000|6.62|17364598|-61.95|27|2024-10-26|15/09/2024|||||6.6100001335144|1|2024-08-08|15/06/2024|||||5.6199998855591|1
2024-11-24 05:47:25|07036|100336|600085|54.21B|54210000000|39.53|13910479|-23.94|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
2024-11-24 05:47:34|07037|1072210|603516|7.7B|7700000000|38.14|14596002|84.88|30|2024-10-26|15/09/2024|||||34.290000915527|1|2024-07-31|15/06/2024|||||31.680000305176|1
2024-11-24 05:47:43|07038|1162049|603613|19.16B|19160000000|26.66|16236787|-23.94|23|2024-10-30|15/09/2024|||||27.64999961853|1|2024-08-13|15/06/2024|||||18.920000076294|1
2024-11-24 05:47:53|07039|100484|600266|11.44B|11440000000|5.51|63430611|-13.23|32|2024-10-31|15/09/2024|||5240000000||6.0999999046326|1|2024-08-31|15/06/2024|||||4.210000038147|1
2024-11-24 05:48:02|07040|100956|600861|10.53B|10530000000|18.6|5878701|-14.09|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
2024-11-24 05:48:13|07041|100470|600246|22.44B|22440000000|11.99|74700669|42.74|32|2024-10-31|15/09/2024|||||13.619999885559|1|2024-08-31|15/06/2024|||||6.2399997711182|1
2024-11-24 05:48:22|07042|997532|603138|5.36B|5360000000|18.51|15700189|5.95|31|2024-10-22|15/09/2024|||||15.770000457764|1|2024-08-23|15/06/2024|||139000000||9.75|1
2024-11-24 05:48:33|07043|942795|600055|11.76B|11760000000|16.72|7614947|-8.28|32|2024-10-26|15/09/2024|||||14.289999961853|1|2024-08-17|15/06/2024|||||12.420000076294|1
2024-11-24 05:48:42|07044|1162055|603392|92.57B|92570000000|73.17|4496576|50.71|22|2025-03-20|15/12/2024||0.1274||721410000|73.169998168945|1|2024-10-25|15/09/2024|0.1109|0.1109|695820000|695820000|76.410003662109|1
2024-11-24 05:48:53|07045|1141907|688028|2.7B|2700000000|17.76|2393293|-29.8|27|2024-10-29|15/09/2024|||||19.739999771118|1|2024-08-23|15/06/2024|||||13.829999923706|1
2024-11-24 05:49:04|07046|1162058|603267|9.07B|9070000000|39.45|6175608|-29.68|23|2024-10-31|15/09/2024|||||42.119998931885|1|2024-08-21|15/06/2024|||404000000||35.790000915527|1
2024-11-24 05:49:20|07047|1156679|601816|271.56B|271560000000|5.53|147749677|11.27|22|2024-10-31|15/09/2024|0.0722|0.07|11490000000|11490000000|5.6599998474121|1|2024-08-31|15/06/2024|0.0696|0.07|10760000000|10740000000|5.4299998283386|1
2024-11-24 05:49:30|07048|100399|600166|20.19B|20190000000|2.55|125236971|-17.21|33|2024-10-31|15/09/2024|||11790000000|11790000000|2.6400001049042|1|2024-08-24|15/06/2024|||11100000000||2.3199999332428|1
2024-11-24 05:49:38|07049|1162056|603068|4.2B|4200000000|27.89|7112106|-9.36|23|2024-10-30|15/09/2024|||||24.819999694824|1|2024-08-29|15/06/2024|||||18.35000038147|1
2024-11-24 05:49:50|07050|1156734|603719|4.64B|4640000000|11.67|8550569|-43.43|24|2025-03-20|15/12/2024||0.16|||11.670000076294|1|2024-10-30|15/09/2024||0.06|||12.35000038147|1
2024-11-24 05:50:05|07051|102958|600681|3.56B|3560000000|3.59|8698418|-14.11|32|2024-10-31|15/09/2024|||||3.5|1|2024-08-30|15/06/2024|||||3.2200000286102|1
2024-11-24 05:50:18|07052|1081714|603596|27.59B|27590000000|45.48|7277963|-18.52|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
2024-11-24 05:50:27|07053|101008|600980|2.97B|2970000000|15.71|4277129|-3.2|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
2024-11-24 05:50:34|07054|100663|600510|5.35B|5350000000|5.23|20382134|-12.69|32|2024-10-25|15/09/2024|||||4.5|1|2024-08-23|15/06/2024|||||3.4300000667572|1
2024-11-24 05:50:48|07055|100513|600299|28.91B|28910000000|10.78|8912004|37.15|32|2024-10-31|15/09/2024|0.1355|0.1355|4110000000|4110000000|11.050000190735|1|2024-08-30|15/06/2024|0.1233|0.0979|3770000000|4040000000|10.590000152588|1
2024-11-24 05:50:55|07056|1159375|601696|30.89B|30890000000|11.12|59163828|1.83|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
2024-11-24 05:51:07|07057|101162|603167|3.99B|3990000000|8.5|7142185|5.33|32|2024-10-25|15/09/2024|||||8.1000003814697|1|2024-08-27|15/06/2024|||||7.3200001716614|1
2024-11-24 05:51:22|07058|994592|603727|3.31B|3310000000|11.91|5938077|-8.31|32|2024-10-26|15/09/2024|||698000000||11.859999656677|1|2024-07-29|15/06/2024|||564000000|564000000|11.020000457764|1
2024-11-24 05:51:32|07059|994621|603936|5.22B|5220000000|8.47|25345409|-22.79|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
2024-11-24 05:51:42|07060|100738|600597|11.69B|11690000000|8.48|14799168|-9.98|33|2024-10-31|15/09/2024|||||8.6199998855591|1|2024-08-31|15/06/2024|0.08||6300000000|6300000000|7.7300000190735|1
2024-11-24 05:51:52|07061|102960|600708|8.78B|8780000000|3.94|68235433|66.24|32|2024-10-31|15/09/2024|||||2.8099999427795|1|2024-08-29|15/06/2024|||||1.7400000095367|1
2024-11-24 05:52:03|07062|101074|601339|8.24B|8240000000|5.56|6866722|3.93|33|2024-10-31|15/09/2024|||2100000000|2090000000|5.3000001907349|1|2024-08-27|15/06/2024|||2160000000|2160000000|4.4400000572205|1
2024-11-24 05:52:19|07063|100479|600258|15.48B|15480000000|13.86|15620901|-16.1|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
2024-11-24 05:52:28|07064|100622|600455|1.37B|1370000000|21.93|3812998|-10.42|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
2024-11-24 05:52:37|07065|100826|600707|24.83B|24830000000|6.92|44031852|15.91|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
2024-11-24 05:52:47|07066|1054840|601108|37.34B|37340000000|8.04|84562184|-2.07|31|2024-10-30|15/09/2024|||1420000000||8.1800003051758|1|2024-08-29|15/06/2024|||1620000000||6.3499999046326|1
2024-11-24 05:52:57|07067|101071|601311|10.12B|10120000000|8.63|17333026|5.37|33|2024-10-25|15/09/2024|0.15||3810000000|3810000000|8.3100004196167|1|2024-08-20|15/06/2024|0.13|0.13|4070000000|4070000000|7.0799999237061|1
2024-11-24 05:53:22|07068|100474|600230|4.53B|4530000000|10.95|4746739|-22.01|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
2024-11-24 05:53:33|07069|1052655|603106|4.63B|4630000000|8.9|42166097|32.24|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
2024-11-24 05:53:43|07070|100412|600180|5.06B|5060000000|4.69|11865807|-22.99|32|2024-10-29|15/09/2024|||||4.6300001144409|1|2024-08-29|15/06/2024|||||3.579999923706|1
2024-11-24 05:53:55|07071|942820|601016|20.13B|20130000000|3.11|69991774|0.32|31|2024-10-31|15/09/2024|||1170000000||3.2000000476837|1|2024-08-30|15/06/2024|||||2.8099999427795|1
2024-11-24 05:54:05|07072|994544|603098|5.44B|5440000000|10.1|11069192|-33.64|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
2024-11-24 05:54:14|07073|996063|601375|16.89B|16890000000|4.36|105853645|10.38|31|2024-10-30|15/09/2024|-0.0082||93700000||4.4800000190735|1|2024-08-30|15/06/2024|||||3.4300000667572|1
2024-11-24 05:54:23|07074|942815|600850|16.17B|16170000000.000002|23.7|14694052|0|31|2024-10-26|15/09/2024|||||23.889999389648|1|2024-08-24|15/06/2024|||||16.049999237061|1
2024-11-24 05:54:32|07075|996182|603615|5.73B|5730000000|23.68|7565797|53.07|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
2024-11-24 05:54:44|07076|100815|600697|1.95B|1950000000|12.27|3485281|-5.98|32|2024-10-29|15/09/2024|||||12.329999923706|1|2024-08-23|15/06/2024|||||9.6400003433228|1
2024-11-24 05:54:53|07077|942824|603099|10.55B|10550000000|39.58|15786727|153.72|33|2025-03-20|15/12/2024||0.04|||39.580001831055|1|2024-10-29|15/09/2024||0.39|340000000|340000000|32.419998168945|1
2024-11-24 05:55:04|07078|100856|600742|7.24B|7240000000|9.75|14898400|-5.61|32|2024-10-31|15/09/2024|||||8.9799995422363|1|2024-08-30|15/06/2024|||||7.4699997901917|1
2024-11-24 05:55:18|07079|100543|600333|3.79B|3790000000|6.22|18802950|15.19|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
2024-11-24 05:55:29|07080|100389|600148|3.37B|3370000000|23.82|9485051|17.34|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
2024-11-24 05:55:39|07081|100652|600496|5.95B|5950000000|2.99|29070959|-7.72|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
2024-11-24 05:55:48|07082|100869|600757|10.47B|10470000000|8.63|19870217|6.02|32|2024-10-29|15/09/2024|||1650000000||8.7299995422363|1|2024-08-23|15/06/2024|||1650000000||8.2200002670288|1
2024-11-24 05:55:58|07083|996067|603035|5.56B|5560000000|14.62|10373501|-26.5|31|2024-10-26|15/09/2024|0.34|0.37|1360000000|1360000000|14.930000305176|1|2024-08-24|15/06/2024|0.4|0.37|1310000000||11.60000038147|1
2024-11-24 05:56:07|07084|100684|600525|7.57B|7570000000|5.86|22212299|6.74|32|2024-10-29|15/09/2024|||||5.9699997901917|1|2024-08-29|15/06/2024|||||4|1
2024-11-24 05:56:17|07085|945174|603698|9.55B|9550000000|17.81|8579735|22.74|32|2024-10-30|15/09/2024|||||16.39999961853|1|2024-08-30|15/06/2024|||866000000|866000000|13.199999809265|1
2024-11-24 05:56:26|07086|1162042|605288|2.36B|2360000000|33.68|675224|-25.8|21|2024-10-31|15/09/2024|||||33.919998168945|1|2024-08-21|15/06/2024|||||30.489999771118|1
2024-11-24 05:56:37|07087|1057308|603655|2.46B|2460000000|23.43|2636680|0.17|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
2024-11-24 05:56:46|07088|994550|603203|5.85B|5850000000|23.35|4215271|-18.87|32|2024-10-31|15/09/2024|||232000000|232000000|23.799999237061|1|2024-08-28|15/06/2024|||226000000|226000000|19.280000686646|1
2024-11-24 05:56:56|07089|994602|603819|2.68B|2680000000|12.33|3665188|-7.99|23|2022-10-28|15/09/2022|-0.04||332900000||14.260000228882|1|2022-08-29|15/06/2022|0.04||425800000||18.129999160767|1
2024-11-24 05:57:07|07090|948391|603158|3.75B|3750000000|7.73|13357365|-20.55|32|2024-10-30|15/09/2024|||||7.6999998092651|1|2024-08-23|15/06/2024|||||6.710000038147|1
2024-11-24 05:57:20|07091|101118|601799|38.4B|38400000000|134.42|1867608|-5.67|33|2025-03-27|15/12/2024||1.26||3120000000|134.41999816895|1|2024-10-26|15/09/2024|1.34|1.24|3510000000|3510000000|148.25|1
2024-11-24 05:57:29|07092|1043310|603776|3.58B|3580000000|15.72|7725593|3.63|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
2024-11-24 05:57:39|07093|100973|600880|5.08B|5080000000|4.65|31746200|-14.99|31|2024-10-31|15/09/2024|||||4.6300001144409|1|2024-08-29|15/06/2024|||||3.5199999809265|1
2024-11-24 05:57:46|07094|1162079|603053|8.66B|8660000000|9.74|6975251|-7.77|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2024-11-24 05:57:55|07095|1056012|603809|6.93B|6930000000|11.42|23834620|37.41|31|2024-10-31|15/09/2024|||||10.14999961853|1|2024-08-28|15/06/2024|||||6.9699997901917|1
2024-11-24 05:58:05|07096|100556|600353|7.09B|7090000000|8.53|36610011|-0.7|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
2024-11-24 05:58:14|07097|100828|600711|14.65B|14650000000|4.74|86675797|6.52|32|2024-10-26|15/09/2024|||||5.1399998664856|1|2024-08-13|15/06/2024|||||4.2199997901917|1
2024-11-24 05:58:25|07098|100329|600078|4.13B|4130000000|6.24|15374704|-22|32|2024-10-31|15/09/2024|||||7.4200000762939|1|2024-08-31|15/06/2024|||||5.2800002098083|1
2024-11-24 05:58:40|07099|101016|600988|29.12B|29120000000|17.66|61569767|31.4|32|2024-10-31|15/09/2024|||2030000000|2030000000|19.989999771118|1|2024-08-31|15/06/2024|0.31||2340000000||17.389999389648|1
2024-11-24 05:58:50|07100|100972|600879|30.55B|30550000000|9.26|87282001|17.96|31|2024-10-30|15/09/2024|||1520000000||9.039999961853|1|2024-08-31|15/06/2024|||3900000000||7.3000001907349|1
2024-11-24 05:58:59|07101|1095973|601068|12.9B|12900000000|4.7|18763004|0.21|25|2024-10-29|15/09/2024|0.019||5430000000||4.9800000190735|1|2024-08-26|15/06/2024|||||4|1
2024-11-24 05:59:15|07102|101139|601965|17.74B|17740000000|17.68|7746020|-15.33|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
2024-11-24 05:59:25|07103|100572|600372|60.58B|60580000000|12.52|41840892|-5.44|33|2024-10-30|15/09/2024|||5090000000|5090000000|13.029999732971|1|2024-08-28|15/06/2024|||||11.510000228882|1
2024-11-24 05:59:38|07104|1162066|603220|9.24B|9240000000|21.54|24279005|-37.91|23|2024-10-30|15/09/2024|||||24|1|2024-08-13|15/06/2024|||||18.370000839233|1
2024-11-24 05:59:51|07105|994540|603060|6.46B|6460000000|8.04|13662577|-13.83|32|2025-03-27|15/12/2024||0.2088||1040000000|8.039999961853|1|2024-10-31|15/09/2024|0.0559|0.0805|611000000|690570000|6.75|1
2024-11-24 06:00:02|07106|101132|601898|153.32B|153320000000|12.75|30117923|42.14|34|2025-03-20|15/12/2024||0.53||99115000000|12.75|1|2024-10-23|15/09/2024|0.36|0.23|47430000000||13.529999732971|1
2024-11-24 06:00:17|07107|101144|601918|19.25B|19250000000|7.43|34850857|44.27|33|2025-03-21|15/12/2024||0.34|||7.4299998283386|1|2024-10-26|15/09/2024||0.2|3200000000||7.9699997901917|1
2024-11-24 06:00:29|07108|100414|600150|157.3B|157300000000|35.17|71022260|36.64|33|2024-10-31|15/09/2024|0.1919|0.3222|20150000000|20140000000|38.650001525879|1|2024-08-31|15/06/2024|0.2261|0.23|20720000000|20720000000|38.369998931885|1
2024-11-24 06:00:39|07109|100384|600138|7.24B|7240000000|10|17801017|-7.83|32|2024-10-31|15/09/2024|0.1112|-0.08|2700000000|2700000000|10.229999542236|1|2024-08-31|15/06/2024|0.1402|0.38|2430000000||9.3400001525879|1
2024-11-24 06:00:53|07110|942599|603018|6.33B|6330000000|9.36|24014304|16.56|33|2025-03-06|15/12/2024||0.48||1400000000|9.3599996566772|1|2024-10-31|15/09/2024||0.27|1030000000|1400000000|9.0299997329712|1
2024-11-24 06:01:04|07111|100362|600115|81.17B|81170000000|4.07|98744733|-4.91|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
2024-11-24 06:01:15|07112|100803|600675|17.72B|17720000000|2.93|34612636|-17.7|31|2024-10-31|15/09/2024|||||3.0599999427795|1|2024-08-30|15/06/2024|||||2.4400000572205|1
2024-11-24 06:01:28|07113|994508|600977|21.23B|21230000000|11.37|14371551|-8.23|32|2024-10-29|15/09/2024|0.01|0.11|893000000|893000000|11.560000419617|1|2024-08-28|15/06/2024|0.06|0.11|1100000000|960000000|9.670000076294|1
2024-11-24 06:01:37|07114|101045|601106|21.05B|21050000000|3.07|56922050|4.42|32|2024-10-31|15/09/2024|||||3.1600000858307|1|2024-08-30|15/06/2024|||||2.2799999713898|1
2024-11-24 06:01:47|07115|100549|600340|11.41B|11410000000|2.93|172385308|45.05|33|2024-10-31|15/09/2024|||||2.0699999332428|1|2024-08-31|15/06/2024|||||1.0499999523163|1
2024-11-24 06:01:55|07116|996065|||||||33|2025-03-26|15/12/2024||0.17|||15.060000419617|1|2024-10-30|15/09/2024|0.14|0.14|10000000000||14.479999542236|1
2024-11-24 06:02:04|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
2024-11-24 06:02:14|07118|100511|600297|6.36B|6360000000|0.78|429091287|-58.95|32|2024-10-25|15/09/2024|||||0.77999997138977|1|2024-08-28|15/06/2024|||||0.77999997138977|1
2024-11-24 06:02:28|07119|101050|601118|23.24B|23240000000|5.43|38560649|22.85|33|2024-10-31|15/09/2024|||||5.9499998092651|1|2024-08-29|15/06/2024|||11070000000||4.8299999237061|1
2024-11-24 06:02:38|07120|942810|600730|3.73B|3730000000|6.35|33109610|9.29|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
2024-11-24 06:02:50|07121|100429|600195|7.02B|7020000000|6.87|14879705|-39.36|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
2024-11-24 06:03:01|07122|101130|601888|136.94B|136940000000|67.4|27135005|-26.74|33|2024-10-30|15/09/2024|0.31|0.5473|11760000000|11760000000|68.830001831055|1|2024-07-11|15/06/2024|0.7433|0.7|12460000000|12460000000|63.349998474121|1
2024-11-24 06:03:12|07123|100408|600176|41.91B|41910000000|10.47|33374533|-8.16|34|2025-03-19|15/12/2024||0.1645||4420000000|10.470000267029|1|2024-10-25|15/09/2024|0.1429|0.151|3890000000|3890000000|10.609999656677|1
2024-11-24 06:03:25|07124|1009372|603505|14.52B|14520000000|24.21|6034776|-15.02|31|2024-10-29|15/09/2024|||710000000|710000000|26.239999771118|1|2024-08-08|15/06/2024|0.28|0.28|670000000|598330000|25.969999313354|1
2024-11-24 06:03:35|07125|100874|600764|19.56B|19560000000|27.53|9886127|20.9|32|2024-10-30|15/09/2024|||714000000||31.280000686646|1|2024-08-30|15/06/2024|||799000000||19.659999847412|1
2024-11-24 06:03:47|07126|1162087|603967|3.52B|3520000000|10.14|4488835|3.26|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
2024-11-24 06:03:57|07127|100670|600511|26.41B|26410000000|35|8433559|18.36|33|2024-10-24|15/09/2024|||13270000000|13270000000|33.569999694824|1|2024-08-22|15/06/2024|||12630000000||33.080001831055|1
2024-11-24 06:04:06|07128|100325|600056|17.53B|17530000000|11.72|27670910|-5.1|32|2024-10-26|15/09/2024|||||11.310000419617|1|2024-08-21|15/06/2024|||||10.270000457764|1
2024-11-24 06:04:23|07129|101128|601872|52.77B|52770000000|6.48|62187448|9.46|33|2025-03-27|15/12/2024||0.29||31868000000|6.4800000190735|1|2024-10-29|15/09/2024|0.11|0.15|6060000000|6070000000|6.9899997711182|1
2024-11-24 06:04:33|07130|101021|600999|158.44B|158440000000|19.1|56671718|34.6|33|2024-10-29|15/09/2024|0.26|0.21|4680000000||19.670000076294|1|2024-08-30|15/06/2024|0.26|0.21|5300000000|5300000000|14.479999542236|1
2024-11-24 06:04:42|07131|101168|603993|148.81B|148810000000|7.32|194204233|38.64|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
2024-11-24 06:04:54|07132|101049|601117|50.77B|50770000000|8.31|72135877|21.14|33|2024-10-31|15/09/2024||0.14|43700000000|43620000000|8.1400003433228|1|2024-08-31|15/06/2024||0.33|45900000000||6.8600001335144|1
2024-11-24 06:05:04|07133|954957|601985|186.38B|186380000000|9.87|147524906|41.2|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
2024-11-24 06:05:22|07134|100681|600536|45.83B|45830000000|54.1|59644871|53.39|32|2024-10-30|15/09/2024|||||43.75|1|2024-08-29|15/06/2024|||||28.559999465942|1
2024-11-24 06:05:35|07135|100366|600111|85.42B|85420000000|23.63|72300788|15.83|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
2024-11-24 06:05:46|07136|994520|601611|26.5B|26500000000|8.8|32170434|25.89|28|2024-10-31|15/09/2024|||24300000000|24300000000|8.6300001144409|1|2024-08-29|15/06/2024|||25590000000|25590000000|7.6700000762939|1
2024-11-24 06:05:55|07137|101121|601808|55.7B|55700000000|14.9|9445383|1.09|34|2025-03-26|15/12/2024||0.02|||14.89999961853|1|2024-10-29|15/09/2024|0.18|0.14|11130000000||15.60000038147|1
2024-11-24 06:06:05|07138|100548|600339|20.21B|20210000000|3.62|52199951|11.73|32|2024-10-30|15/09/2024|||||3.5099999904633|1|2024-08-23|15/06/2024|||17600000000||3.25|1
2024-11-24 06:06:15|07139|1043298|601949|16.95B|16950000000|8.9|35572016|-1.11|31|2024-10-31|15/09/2024|||||6.8499999046326|1|2024-08-30|15/06/2024|||||5.6799998283386|1
2024-11-24 06:06:24|07140|100685|600528|18.17B|18170000000|8.18|21806141|6.23|32|2024-10-31|15/09/2024|||||8.1199998855591|1|2024-08-31|15/06/2024|||||6.8499999046326|1
2024-11-24 06:06:33|07141|100373|600125|8.2B|8199999999.999999|6.28|23154718|1.45|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
2024-11-24 06:06:47|07142|100768|600636|4.48B|4480000000|10.22|17433880|-2.01|31|2024-10-31|15/09/2024|||||12.60000038147|1|2024-08-31|15/06/2024|||||7.5199999809265|1
2024-11-24 06:06:57|07143|102088|600217|9.81B|9810000000|5.92|46717137|26.23|32|2024-10-31|15/09/2024|||||6.6500000953674|1|2024-08-31|15/06/2024|||||4.3299999237061|1
2024-11-24 06:07:06|07144|102084|600062|21.36B|21360000000|20.8|15855149|12.07|33|2024-10-26|15/09/2024|||2620000000|2620000000|23.760000228882|1|2024-08-23|15/06/2024|||||18.520000457764|1
2024-11-24 06:07:17|07145|1162035|601698|89.43B|89430000000|21.17|57309860|16.32|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
2024-11-24 06:07:30|07146|996064|601858|18.18B|18180000000|23|14213036|-19.3|32|2024-10-29|15/09/2024|||||22|1|2024-08-28|15/06/2024|||||15.890000343323|1
2024-11-24 06:07:40|07147|1082120|601066|187.1B|187100000000|26.98|33761111|3.06|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
2024-11-24 06:07:50|07148|101140|601989|109.68B|109680000000|4.81|214328362|22.08|33|2024-10-31|15/09/2024|||13160000000||5.1500000953674|1|2024-08-31|15/06/2024|||11940000000|10170000000|5.3200001716614|1
2024-11-24 06:07:59|07149|100638|600482|51B|51000000000|22.98|29567354|33.53|33|2024-10-31|15/09/2024|||11760000000|11760000000|23.559999465942|1|2024-08-31|15/06/2024|||||21.85000038147|1
2024-11-24 06:08:09|07150|101041|601098|21.59B|21590000000|12.02|14826909|3|33|2024-10-30|15/09/2024|||2470000000|2470000000|12.819999694824|1|2024-08-28|15/06/2024|||4380000000|4380000000|12.909999847412|1
2024-11-24 06:08:18|07151|100298|600029|104.59B|104590000000|6.58|71171388|4.78|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
2024-11-24 06:08:29|07152|100367|600118|31.8B|31800000000|26.89|25848617|-0.04|32|2024-10-25|15/09/2024|||||26.5|1|2024-08-23|15/06/2024|||||20.780000686646|1
2024-11-24 06:08:40|07153|100393|600158|7.62B|7620000000|7.94|17479155|-6.04|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
2024-11-24 06:08:51|07154|1164175|600956|24.03B|24030000000|7.75|8915584|-1.15|21|2024-10-30|15/09/2024|0.02||3650000000|3650000000|7.710000038147|1|2024-08-28|15/06/2024|0.14|0.14|4230000000|4230000000|6.9499998092651|1
2024-11-24 06:09:02|07155|100339|600088|7.07B|7070000000|17.78|11809476|33.18|32|2024-10-30|15/09/2024|||||17.610000610352|1|2024-08-30|15/06/2024|||||13.359999656677|1
2024-11-24 06:09:12|07156|101154|603005|18.59B|18590000000|28.5|56247323|17.96|33|2024-10-30|15/09/2024|||||25.280000686646|1|2024-08-24|15/06/2024|||||17.799999237061|1
2024-11-24 06:09:27|07157|100280|600007|22.1B|22100000000|21.94|4309707|4.73|32|2024-10-31|15/09/2024|||||23.260000228882|1|2024-08-31|15/06/2024|||||21.510000228882|1
2024-11-24 06:09:38|07158|101063|601179|39.62B|39620000000|7.73|83433640|71.78|33|2024-10-30|15/09/2024|0.07||4900000000|4890000000|7.8899998664856|1|2024-08-30|15/06/2024|0.05||5600000000|5610000000|6.539999961853|1
2024-11-24 06:09:48|07159|1155894|601916|73.15B|73150000000|2.85|150468200|12.65|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
2024-11-24 06:09:56|07160|1162076|601512|12.92B|12920000000|8.62|6282863|3.11|23|2024-10-29|15/09/2024||0.17|||7.8800001144409|1|2024-08-27|15/06/2024||0.23|||7.4299998283386|1
2024-11-24 06:10:05|07161|102956|600373|16.90B|16899999999.999998|12.43|20046880|-9.6|34|2025-03-27|15/12/2024||0.3159||3600000000|12.430000305176|1|2024-10-31|15/09/2024||0.3044||2340000000|14.079999923706|1
2024-11-24 06:10:17|07162|100755|600618|8.83B|8830000000|9.42|7052163|2.5|32|2024-10-31|15/09/2024|||||8.8500003814697|1|2024-08-03|15/06/2024|||||8.9099998474121|1
2024-11-24 06:10:26|07163|100380|600132|29.29B|29290000000|60.53|4944476|-17.76|33|2024-10-31|15/09/2024|0.89|1.05|4200000000|4200000000|58.849998474121|1|2024-08-15|15/06/2024|0.93|0.928|4570000000|4580000000|60.650001525879|1
2024-11-24 06:10:35|07164|942825|603100|11.34B|11340000000|22.32|7777593|-4.55|31|2024-10-30|15/09/2024|0.38||1880000000|1880000000|20.520000457764|1|2024-08-24|15/06/2024|0.42||2180000000||15.979999542236|1
2024-11-24 06:10:46|07165|996555|600939|6.49B|6490000000|3.41|40972607|0.29|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
2024-11-24 06:10:59|07166|100851|600729|11.58B|11580000000|26.28|6753845|-10.82|32|2024-10-31|15/09/2024|0.48|0.55|4020000000|4020000000|21.709999084473|1|2024-08-31|15/06/2024|1.13|0.63|4130000000|4130000000|17.659999847412|1
2024-11-24 06:11:09|07167|100710|600565|2.12B|2120000000|0.85|62024846|-51.15|32|2024-10-28|15/09/2024|||||0.85000002384186|1|2024-08-28|15/06/2024|||||0.85000002384186|1
2024-11-24 06:11:21|07168|100621|600452|15.9B|15900000000|10.35|20863231|17.8|31|2024-10-30|15/09/2024|||||11.739999771118|1|2024-08-16|15/06/2024|||||9.9700002670288|1
2024-11-24 06:11:31|07169|100496|600279|6.62B|6620000000|5.58|23617838|27.69|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2024-11-24 06:11:40|07170|942818|600917|9.92B|9920000000|6.31|7742938|-8.02|33|2024-10-30|15/09/2024|||||6.0700001716614|1|2024-08-31|15/06/2024|||||5.2600002288818|1
2024-11-24 06:11:54|07171|101025|601005|13.19B|13190000000|1.53|201299956|2|32|2024-10-30|15/09/2024|||||1.4400000572205|1|2024-08-30|15/06/2024|||||1.039999961853|1
2024-11-24 06:12:03|07172|1010705|603758|3.52B|3520000000|8.25|7084513|-28.82|29|2024-10-29|15/09/2024|||||7.710000038147|1|2024-08-29|15/06/2024|||||6.4800000190735|1
2024-11-24 06:12:12|07173|100355|600106|8.93B|8930000000|6.72|64182089|7.01|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
2024-11-24 06:12:22|07174|1155475|601077|57.77B|57770000000|5.45|99913521|34.57|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
2024-11-24 06:12:30|07175|1162153|601827|14.18B|14180000000|8.46|7855384|13.1|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
2024-11-24 06:12:39|07176|994511|601127|186.72B|186720000000|123.99|58605098|63.12|32|2024-10-31|15/09/2024|-0.6601|-0.9564|41580000000|38100000000|109.45999908447|1|2024-08-26|15/06/2024|0.2916||38480000000|38480000000|80.319999694824|1
2024-11-24 06:12:49|07177|100378|600129|13.7B|13700000000|24.6|19211362|-45.28|32|2024-10-25|15/09/2024||0.4|2620000000||25.120000839233|1|2024-08-23|15/06/2024||0.65|3610000000|3610000000|21.549999237061|1
2024-11-24 06:13:00|07178|100352|600116|13.5B|13500000000|7.13|15663594|-6.55|32|2024-10-25|15/09/2024|||2890000000||7.4299998283386|1|2024-08-22|15/06/2024|||2750000000||6.8600001335144|1
2024-11-24 06:13:10|07179|100945|600847|1.45B|1450000000|9.49|6437056|-19.17|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
2024-11-24 06:13:22|07180|101039|601158|23.47B|23470000000|4.89|16914152|-14.96|32|2024-10-31|15/09/2024|||1840000000||4.9099998474121|1|2024-08-31|15/06/2024|||1760000000||4.7399997711182|1
2024-11-24 06:13:32|07181|945168|603601|3.55B|3550000000|3.47|19119564|-24.07|32|2024-10-26|15/09/2024|||345000000||3.2799999713898|1|2024-08-21|15/06/2024|||411000000|411000000|2.6500000953674|1
2024-11-24 06:13:45|07182|1043311|603976|2.44B|2440000000|16.17|1212179|-23.51|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
2024-11-24 06:13:54|07183|1056003|603083|12.16B|12160000000|45.35|30673258|16.19|31|2024-10-19|15/09/2024|||||32.619998931885|1|2024-08-09|15/06/2024|||||27.979999542236|1
2024-11-24 06:14:03|07184|100788|600657|13.2B|13200000000|4.63|85648997|11.03|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
2024-11-24 06:14:11|07185|1052662|603367|6.34B|6340000000|14.01|4706394|-3.84|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
2024-11-24 06:14:21|07186|101093|601608|19.01B|19010000000|4.15|48752238|9.5|26|2023-04-25|15/03/2023|0.02||2170000000||3.8599998950958|1|2023-03-17|15/12/2022|-0.01||2060000000||3.8099999427795|1
2024-11-24 06:14:31|07187|100307|600067|4.13B|4130000000|3.03|32714217|11.4|32|2024-10-30|15/09/2024|||||2.9300000667572|1|2024-08-30|15/06/2024|||||1.789999961853|1
2024-11-24 06:14:40|07188|996084|603628|3.77B|3770000000|13.77|15279145|15.04|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
2024-11-24 06:14:51|07189|100894|600787|15.14B|15140000000|6.96|50610643|34.62|32|2024-10-26|15/09/2024|||||5.2699999809265|1|2024-08-30|15/06/2024|||||4.4899997711182|1
2024-11-24 06:15:00|07190|1162067|600968|41.58B|41580000000|4.09|47253842|39.59|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
2024-11-24 06:15:10|07191|100852|600737|20.45B|20450000000|9.56|40234650|11.55|32|2024-10-23|15/09/2024|||||10.64999961853|1|2024-08-31|15/06/2024|||7150000000||8.25|1
2024-11-24 06:15:24|07192|997534|603908|2.3B|2300000000|24.62|1955908|-13.46|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
2024-11-24 06:15:35|07193|101145|601919|214.26B|214260000000|14.12|117247380|43.2|33|2024-10-29|15/09/2024|1.33|1.18|73510000000|74390000000|14.670000076294|1|2024-08-29|15/06/2024|0.66|0.66|52930000000|55260000000|12.380000114441|1
2024-11-24 06:15:45|07194|101124|601866|29.1B|29100000000|2.6|79793586|12.55|33|2024-10-30|15/09/2024|0.0239||8110000000||2.5099999904633|1|2024-08-30|15/06/2024|||||2.289999961853|1
2024-11-24 06:15:55|07195|100295|600026|50.76B|50760000000|12.36|30915405|-9.18|34|2025-03-26|15/12/2024||0.29||6330000000|12.359999656677|1|2024-10-30|15/09/2024|0.1695|0.29|5490000000|6330000000|13.159999847412|1
2024-11-24 06:16:05|07196|100611|600428|14.68B|14680000000|6.84|37362622|34.12|32|2024-10-30|15/09/2024|||||7.0300002098083|1|2024-08-31|15/06/2024|||||5.4699997901917|1
2024-11-24 06:16:15|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
2024-11-24 06:16:29|07198|997891|603903|1.76B|1760000000|6.89|4760026|-31.98|31|2024-10-31|15/09/2024|||||6.8800001144409|1|2024-08-26|15/06/2024|||||5.6199998855591|1
2024-11-24 06:16:40|07199|942809|600685|26.2B|26200000000|24.61|15295851|4.99|33|2024-10-29|15/09/2024|0.0286||3960000000||26.309999465942|1|2024-08-29|15/06/2024|||||24.860000610352|1
2024-11-24 06:16:50|07200|100315|600072|19.87B|19870000000|13.19|40307297|-25.1|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
2024-11-24 06:17:03|07201|101161|603128|8.16B|8160000000|6.23|25069707|-11.88|32|2024-10-26|15/09/2024|0.13||5820000000||5.960000038147|1|2024-08-24|15/06/2024|0.1||4720000000||5.1199998855591|1
2024-11-24 06:17:20|07202|100836|600715|4.34B|4340000000|2.34|39712847|4|32|2024-10-31|15/09/2024|||||2|1|2024-08-31|15/06/2024|||||1.7400000095367|1
2024-11-24 06:17:33|07203|1162045|603212|5.19B|5190000000|11.86|20421186|-25.36|21|2024-10-31|15/09/2024|||||12.25|1|2024-08-22|15/06/2024|||||9.710000038147|1
2024-11-24 06:17:44|07204|100504|600288|5.11B|5110000000|11.7|14370152|-10|32|2024-10-25|15/09/2024|||||8.2299995422363|1|2024-08-21|15/06/2024|||||6.5900001525879|1
2024-11-24 06:17:54|07205|100478|600257|2.46B|2460000000|5.11|27065165|-26.79|32|2024-10-29|15/09/2024|||||5.1500000953674|1|2024-08-30|15/06/2024|||||4.0900001525879|1
2024-11-24 06:18:05|07206|1052671|603963|681.07M|681070000|3.1|6750343|-74.34|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
2024-11-24 06:18:14|07207|996080|603360|9.91B|9910000000|20.04|12885756|145.24|31|2024-10-30|15/09/2024|||||20.909999847412|1|2024-08-22|15/06/2024|||||12.699999809265|1
2024-11-24 06:18:26|07208|101125|601880|32.41B|32409999999.999996|1.55|132673982|2.65|33|2024-10-30|15/09/2024|||||1.4800000190735|1|2024-08-30|15/06/2024|||||1.2300000190735|1
2024-11-24 06:18:37|07209|100734|600593|3.6B|3600000000|27.92|6886864|64.72|32|2024-10-30|15/09/2024|||||19.370000839233|1|2024-08-28|15/06/2024|||||15.909999847412|1
2024-11-24 06:18:46|07210|100833|600719|2.99B|2990000000|7.4|45021610|-2.25|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2024-11-24 06:18:57|07211|100942|600844|2.92B|2920000000|3.3|24293326|6.11|32|2024-10-31|15/09/2024|||||2.7200000286102|1|2024-08-30|15/06/2024|||||2.289999961853|1
2024-11-24 06:19:06|07212|101181|900921|402.96M|402960000|0.146|1223876|4.29|30|2024-10-31|15/09/2024|||||0.12399999797344|1|2024-08-30|15/06/2024|||||0.097999997437|1
2024-11-24 06:19:31|07213|997892|603955|4.34B|4340000000|32|8828375|105.52|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
2024-11-24 06:19:41|07214|101026|601006|121.78B|121780000000|6.67|104690471|-6.71|33|2024-10-30|15/09/2024|0.1316|0.1316|18610000000|18610000000|6.5100002288818|1|2024-08-29|15/06/2024|0.1422|0.15|18340000000|18280000000|6.6500000953674|1
2024-11-24 06:19:53|07215|100813|600694|6.13B|6130000000|19.59|5452273|23.07|33|2024-10-23|15/09/2024|||1620000000||18.379999160767|1|2024-08-31|15/06/2024|0.58|0.58|1580000000|1580000000|15.510000228882|1
2024-11-24 06:20:02|07216|1031219|603233|17.42B|17420000000|15.3|14201947|-40.58|31|2024-10-31|15/09/2024|0.1761|0.2372|6390000000|6390000000|14.5|1|2024-08-28|15/06/2024|0.23|0.26|6590000000|7130000000|12.890000343323|1
2024-11-24 06:20:14|07217|100858|600744|7.09B|7090000000|3.49|33816811|3.25|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2024-11-24 06:20:24|07218|101148|601991|42.8B|42800000000|2.81|110726166|12.85|34|2025-03-26|15/12/2024||0.01|||2.8099999427795|1|2024-10-29|15/09/2024|0.0559|0.09|32680000000||2.9800000190735|1
2024-11-24 06:20:36|07219|100432|600198|13.71B|13710000000|10.52|75916529|52.02|32|2024-10-30|15/09/2024|||||14.279999732971|1|2024-08-23|15/06/2024|||||5.0100002288818|1
2024-11-24 06:20:45|07220|942602|603019|109.53B|109530000000|74.85|86567112|96.97|33|2024-10-29|15/09/2024|0.0769|0.0769|2330000000|2480000000|54.229999542236|1|2024-08-23|15/06/2024|0.2874|0.14|3230000000|3230000000|36.509998321533|1
2024-11-24 06:20:54|07221|100748|600611|15.49B|15490000000|8.95|320923029|185.03|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
2024-11-24 06:21:02|07222|101760|900903|2.14B|2140000000.0000002|0.259|5818467|33.51|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2024-11-24 06:21:18|07223|1082138|603587|5.58B|5580000000|11.75|2656829|-16.19|31|2024-10-30|15/09/2024||0.28|||11.630000114441|1|2024-08-23|15/06/2024||0.29|592000000|592000000|10.569999694824|1
2024-11-24 06:21:29|07224|996066|603032|3.91B|3910000000|16.7|12983246|-17.29|31|2024-10-30|15/09/2024|||||17.430000305176|1|2024-08-01|15/06/2024|||||13.670000076294|1
2024-11-24 06:21:38|07225|100666|600503|3.75B|3750000000|2.34|44056750|-16.43|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2024-11-24 06:21:48|07226|1057234|603056|13.67B|13670000000|13.4|9604359|-9.03|31|2024-10-31|15/09/2024|0.18||9850000000|9850000000|14.050000190735|1|2024-08-16|15/06/2024|0.23||9150000000||12.760000228882|1
2024-11-24 06:22:01|07227|100926|600826|6.6B|6600000000|9.12|21979075|34.68|33|2025-03-10|15/12/2024||0.0571|||9.1199998855591|1|2024-10-26|15/09/2024||0.0643|||7.1999998092651|1
2024-11-24 06:22:12|07228|100969|600875|45.84B|45840000000|15.45|29602736|4.89|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
2024-11-24 06:22:23|07229|100279|600006|14B|14000000000|7|57731743|9.2|32|2024-10-31|15/09/2024|||||6.710000038147|1|2024-08-31|15/06/2024|||||6.210000038147|1
2024-11-24 06:22:36|07230|100332|600081|5.72B|5720000000|10.34|9064065|-12.89|32|2024-10-31|15/09/2024|||||9.9899997711182|1|2024-08-29|15/06/2024|||||8.0900001525879|1
2024-11-24 06:22:45|07231|955758|601198|35.82B|35820000000|11.08|89814507|26.2|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
2024-11-24 06:22:55|07232|100907|600804|3.17B|3170000000|1.91|52580689|-60.54|33|2024-10-31|15/09/2024|||||1.5599999427795|1|2024-08-26|15/06/2024|||||1.3099999427795|1
2024-11-24 06:23:05|07233|994572|603528|5.42B|5420000000|7.71|24828539|-27.2|32|2024-10-30|15/09/2024|||||7.6199998855591|1|2024-08-22|15/06/2024|||146000000||5.8600001335144|1
2024-11-24 06:23:21|07234|994628|603999|3.43B|3430000000|5.95|8745051|-10.12|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
2024-11-24 06:23:32|07235|1081677|601330|7.46B|7460000000|6.36|6822469|-7.42|31|2024-10-30|15/09/2024|0.35||2540000000||6.2800002098083|1|2024-08-29|15/06/2024|||856000000||5.5|1
2024-11-24 06:23:42|07236|100883|600776|12.19B|12190000000|11.83|29276737|-4.06|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
2024-11-24 06:23:51|07237|101755|900941|1.68B|1680000000|0.406|1553484|4.91|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2024-11-24 06:24:01|07238|994562|603377|1.75B|1750000000|2.45|15814486|-55.21|32|2024-10-31|15/09/2024|||||1.789999961853|1|2024-08-12|15/06/2024|||||1.6000000238419|1
2024-11-24 06:24:09|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
2024-11-24 06:24:18|07240|1079938|603486|26.95B|26950000000|46.85|8062564|5.21|30|2024-10-30|15/09/2024|0.01|0.2043|3250000000|3340000000|56.799999237061|1|2024-08-26|15/06/2024|0.54|0.5248|3500000000|3470000000|37.680000305176|1
2024-11-24 06:24:28|07241|100690|600537|3.88B|3880000000|3.27|59607108|-37.24|32|2024-10-30|15/09/2024|||||3.2300000190735|1|2024-08-31|15/06/2024|||||2.2999999523163|1
2024-11-24 06:24:39|07242|1024775|603496|8.03B|8029999999.999999|25.09|18850825|-31.11|31|2024-10-30|15/09/2024|||||27.709999084473|1|2024-08-26|15/06/2024|||||20.950000762939|1
2024-11-24 06:24:50|07243|950057|603869|2.84B|2840000000|5.96|4219879|-39.74|32|2024-10-30|15/09/2024|||||5.3699998855591|1|2024-08-26|15/06/2024|||||4.5300002098083|1
2024-11-24 06:24:59|07244|100906|600803|57.67B|57670000000|18.77|10881159|16.37|33|2025-03-14|15/12/2024||0.5096||34110000000|18.770000457764|1|2024-10-26|15/09/2024|0.3102|0.3105|31760000000|31760000000|19.180000305176|1
2024-11-24 06:25:10|07245|101152|603002|5.93B|5930000000|5.23|28530479|-22.29|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
2024-11-24 06:25:22|07246|100510|600295|23.93B|23930000000|9.46|12343934|2.6|33|2024-10-31|15/09/2024|||||9.5699996948242|1|2024-08-30|15/06/2024|||6710000000||8.2399997711182|1
2024-11-24 06:25:33|07247|101193|900936|3.3B|3300000000|0.879|1123920|-1.9|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2024-11-24 06:25:42|07248|1141903|688018|14.64B|14640000000|133.25|2510256|73.45|27|2025-03-20|15/12/2024||0.27||516690000|133.25|1|2024-10-24|15/09/2024|0.88|0.88|540000000|540000000|132.25|1
2024-11-24 06:25:52|07249|996095|603966|2.79B|2790000000|7.77|8946400|-7.5|31|2024-10-29|15/09/2024|||||8|1|2024-08-22|15/06/2024|||||7.0799999237061|1
2024-11-24 06:26:05|07250|100764|600622|5.71B|5710000000|3.81|137236322|33.68|32|2024-10-31|15/09/2024|||||4.5|1|2024-08-31|15/06/2024|||||1.7000000476837|1
2024-11-24 06:26:15|07251|101115|601788|76.02B|76020000000|18.2|61758567|10.44|33|2024-10-30|15/09/2024|0.11||2220000000||17.260000228882|1|2024-08-29|15/06/2024|||1980000000||14.329999923706|1
2024-11-24 06:26:25|07252|100674|600516|19.83B|19830000000|5.13|44947558|-11.25|32|2024-10-31|15/09/2024|0.0288|0.0288|1210000000|1210000000|5.289999961853|1|2024-08-29|15/06/2024|0.0118|0.01|1230000000|1230000000|4.2800002098083|1
2024-11-24 06:26:35|07253|100669|600507|9.36B|9360000000|4.09|21974672|-16.7|33|2024-10-30|15/09/2024|||||4.3600001335144|1|2024-08-30|15/06/2024|||||3.8099999427795|1
2024-11-24 06:26:51|07254|100962|600869|10.3B|10300000000|4.64|52447614|4.27|32|2024-10-26|15/09/2024|||||6.039999961853|1|2024-08-24|15/06/2024|||||3.75|1
2024-11-24 06:27:01|07255|101109|601700|5.53B|5530000000|4.84|20226522|-3.39|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2024-11-24 06:27:12|07256|100654|600498|21.3B|21300000000|17.98|29645025|-2.92|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
2024-11-24 06:27:22|07257|101035|601038|13.63B|13630000000|15.1|9482849|19.37|33|2024-10-29|15/09/2024|0.174||2930000000||16.930000305176|1|2024-08-28|15/06/2024|||3150000000|3150000000|14.35000038147|1
2024-11-24 06:27:29|07258|1162059|601865|52.55B|52550000000|25.2|30402245|-3.11|24|2025-03-26|15/12/2024||-0.3982||4840000000|25.200000762939|1|2024-10-29|15/09/2024|-0.09|0.1002|3910000000|4450000000|27.840000152588|1
2024-11-24 06:27:38|07259|994527|603007|5.47B|5470000000|13.44|11345477|206.85|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
2024-11-24 06:27:47|07260|1010704|603488|2.4B|2400000000|8.22|7970576|-27.58|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
2024-11-24 06:27:55|07261|100994|600965|3.36B|3360000000|4.11|9037447|-37.73|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
2024-11-24 06:28:03|07262|101127|601901|68.49B|68489999999.99999|8.32|125249003|-7.86|32|2024-10-30|15/09/2024|||||8.579999923706|1|2024-08-23|15/06/2024|||||6.8699998855591|1
2024-11-24 06:28:13|07263|100741|600601|15.01B|15010000000|3.6|141905210|16.5|32|2024-10-25|15/09/2024|||||4|1|2024-08-23|15/06/2024|||||2.7300000190735|1
2024-11-24 06:28:21|07264|1077010|603045|1.74B|1740000000|12.87|6108760|-19.36|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
2024-11-24 06:28:31|07265|996557|603345|24.43B|24430000000|83.59|5350885|-27.24|31|2024-10-29|15/09/2024|0.9995|0.9995|3530000000|3530000000|91.790000915527|1|2024-08-21|15/06/2024|1.35|1.24|3790000000|3790000000|73.650001525879|1
2024-11-24 06:28:45|07266|1052661|603363|3.12B|3120000000|3.58|26599297|-57.28|31|2024-10-31|15/09/2024|||||3.4000000953674|1|2024-08-28|15/06/2024|||||3.6600000858307|1
2024-11-24 06:28:55|07267|1010849|603383|7.42B|7420000000|36.13|10163449|-22.04|31|2024-10-29|15/09/2024|||154000000||38.439998626709|1|2024-08-27|15/06/2024|||129000000||25.559999465942|1
2024-11-24 06:29:04|07268|100905|600802|1.8B|1800000000|3.92|16684211|-26.73|32|2024-10-24|15/09/2024|||||3.4400000572205|1|2024-08-31|15/06/2024|||||2.7699999809265|1
2024-11-24 06:29:17|07269|102095|600693|3.13B|3130000000|3.6|12416674|-14.08|32|2024-10-26|15/09/2024|||||3.4300000667572|1|2024-08-24|15/06/2024|||||2.7999999523163|1
2024-11-24 06:29:29|07270|100301|600033|9.61B|9610000000|3.5|33002689|9.37|32|2024-10-31|15/09/2024|||||3.4800000190735|1|2024-08-31|15/06/2024|||||3.4100000858307|1
2024-11-24 06:29:38|07271|1141898|688010|5.02B|5020000000|31.8|5413316|21.14|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
2024-11-24 06:29:52|07272|100639|600483|25.93B|25930000000|9.57|25797282|12.85|33|2024-10-30|15/09/2024|||3820000000||9.579999923706|1|2024-08-23|15/06/2024|||3580000000|3580000000|9.8000001907349|1
2024-11-24 06:30:01|07273|942796|600203|7.13B|7130000000|12.02|81125687|40.09|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
2024-11-24 06:30:12|07274|100650|600493|1.45B|1450000000|5.32|7198302|-22.11|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
2024-11-24 06:30:20|07275|996559|603817|3.07B|3070000000|5.74|7345014|-10.59|23|2022-10-27|15/09/2022|0.07||291400000||6.2600002288818|1|2022-08-22|15/06/2022|0.08||258300000||6.8200001716614|1
2024-11-24 06:30:30|07276|1008685|603826|14.55B|14550000000|22.21|7933573|-43.76|31|2024-10-30|15/09/2024|||||30.420000076294|1|2024-08-23|15/06/2024|||||32.029998779297|1
2024-11-24 06:30:39|07277|100583|600388|14.23B|14230000000|11.93|11922210|-16.57|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
2024-11-24 06:30:48|07278|945169|603686|3.64B|3640000000|8.76|9215971|-16.17|32|2024-10-31|15/09/2024|||1330000000||8.829999923706|1|2024-08-22|15/06/2024|||1280000000|1280000000|8.3100004196167|1
2024-11-24 06:30:59|07279|102094|600592|4.02B|4019999999.9999995|10.07|9315929|-13.19|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
2024-11-24 06:31:11|07280|942811|600753|1.63B|1630000000|7.06|8587469|-38.23|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
2024-11-24 06:31:23|07281|100359|600103|4.91B|4910000000|2.18|41204880|-13.15|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
2024-11-24 06:31:33|07282|1024774|603933|3.02B|3020000000|14.56|4962418|-10.84|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
2024-11-24 06:31:43|07283|996088|603668|5.81B|5810000000|11.57|8135081|-30.3|32|2024-10-29|15/09/2024|||||12.949999809265|1|2024-08-28|15/06/2024|||1650000000|1650000000|10.949999809265|1
2024-11-24 06:31:53|07284|945170|603678|13.07B|13070000000|28.68|8600010|4.33|32|2024-10-29|15/09/2024|||||28.440000534058|1|2024-08-20|15/06/2024|||775000000||23.690000534058|1
2024-11-24 06:32:07|07285|100718|600573|2.52B|2520000000|10.09|4508530|-7|32|2024-10-25|15/09/2024|||||10.340000152588|1|2024-08-19|15/06/2024|||||9.6300001144409|1
2024-11-24 06:32:17|07286|100789|600660|141.98B|141980000000|56.01|14714933|49.16|34|2025-03-14|15/12/2024||0.7792||11360000000|56.009998321533|1|2024-10-17|15/09/2024|0.76|0.7369|9970000000|10400000000|55.709999084473|1
2024-11-24 06:32:26|07287|1162043|603893|33.9B|33900000000|81.75|7828158|24.62|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
2024-11-24 06:32:35|07288|996082|603444|14.24B|14240000000|198.51|1897958|-25.57|31|2024-10-25|15/09/2024|1.94|3.19|859000000|859130000|219.75|1|2024-08-13|15/06/2024|3.67|3.55|1030000000|1030000000|183.80000305176|1
2024-11-24 06:32:44|07289|1164174|603087|26.76B|26760000000|44.81|9639821|-15.26|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
2024-11-24 06:32:57|07290|994613|603886|3.31B|3310000000|13.81|2522806|-25.91|31|2024-10-28|15/09/2024|||||12.939999580383|1|2024-08-22|15/06/2024|||540000000||13.840000152588|1
2024-11-24 06:33:05|07291|1052653|601086|3B|3000000000|4.55|18731244|-21.14|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
2024-11-24 06:33:22|07292|100694|600543|1.91B|1910000000|6.02|28963528|3.08|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
2024-11-24 06:33:36|07293|100839|600720|21.36B|21360000000|9.31|13510940|-11.42|32|2024-10-31|15/09/2024|||1780000000||9.6800003051758|1|2024-08-30|15/06/2024|||2810000000|2810000000|8.5299997329712|1
2024-11-24 06:33:46|07294|100364|600108|5.78B|5780000000|2.97|35900190|-1.33|32|2024-10-30|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||2.4100000858307|1
2024-11-24 06:33:56|07295|100889|600795|83.65B|83650000000|4.69|148103805|20.26|33|2024-10-25|15/09/2024|0.14|0.2|48030000000|48030000000|5.2399997711182|1|2024-08-20|15/06/2024|0.25|0.15|40270000000|40290000000|5.5300002098083|1
2024-11-24 06:34:05|07296|101023|601002|4.2B|4200000000|4.4|15789682|-9.28|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
2024-11-24 06:34:18|07297|100580|600383|23.97B|23970000000|5.31|233423386|-7.01|33|2024-10-30|15/09/2024|0.01|-0.11|19870000000|15010000000|5.539999961853|1|2024-08-30|15/06/2024|-0.09|-0.03|11260000000|17220000000|3.2000000476837|1
2024-11-24 06:34:29|07298|100870|600759|12.2B|12200000000|2.94|63978005|11.79|32|2024-10-31|15/09/2024|||||2.4400000572205|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2024-11-24 06:34:41|07299|1031221|603387|4.46B|4460000000|8.79|6373267|-27.71|31|2024-10-31|15/09/2024|||||8.3400001525879|1|2024-08-21|15/06/2024|||||7.6599998474121|1
2024-11-24 06:34:52|07300|997894|603986|56.19B|56190000000|84.38|21267643|-10.95|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
2024-11-24 06:35:00|07301|100413|600182|6.4B|6400000000|18.83|2990294|22.35|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
2024-11-24 06:35:12|07302|100708|600562|24.23B|24230000000|19.51|15397874|36.34|32|2024-10-26|15/09/2024|||427000000||18.079999923706|1|2024-08-24|15/06/2024|||996000000||12.470000267029|1
2024-11-24 06:35:27|07303|100433|600199|8.87B|8870000000|13.49|25827571|-38.79|32|2024-10-26|15/09/2024|||139000000||13.229999542236|1|2024-08-28|15/06/2024|||247000000|247000000|10.359999656677|1
2024-11-24 06:35:36|07304|1162041|603195|92.36B|92360000000|71.46|3478081|7.08|23|2024-10-31|15/09/2024|0.8383|0.8724|4220000000|4240000000|74.019996643066|1|2024-08-15|15/06/2024|0.88|0.6829|4580000000|4570000000|68.610000610352|1
2024-11-24 06:35:44|07305|1162090|603256|7.13B|7130000000|8.11|9241708|-5.37|23|2024-10-30|15/09/2024|||||8.4099998474121|1|2024-08-28|15/06/2024|||218000000||6.1599998474121|1
2024-11-24 06:35:55|07306|100534|600323|17.57B|17570000000|21.55|8238926|24.86|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
2024-11-24 06:36:05|07307|101100|601633|187.96B|187960000000|26|27940455|-4.8|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
2024-11-24 06:36:14|07308|994560|603336|2.75B|2750000000|4.83|29455696|-9.55|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
2024-11-24 06:36:23|07309|100342|600094|7.98B|7980000000|3.57|34460306|9.85|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
2024-11-24 06:36:31|07310|101197|900940|1.1B|1100000000|0.268|500577|15.52|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2024-11-24 06:36:45|07311|100420|600185|14.8B|14800000000|7.85|41533334|0.38|32|2024-10-29|15/09/2024|||||6.9499998092651|1|2024-08-31|15/06/2024|||||4.8099999427795|1
2024-11-24 06:36:56|07312|100745|600606|31.48B|31480000000|2.24|183502386|-14.5|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
2024-11-24 06:37:09|07313|100437|600206|19.79B|19790000000|23.38|59400870|81.8|32|2024-10-31|15/09/2024|||2220000000||11.140000343323|1|2024-08-23|15/06/2024|||||8.5299997329712|1
2024-11-24 06:37:20|07314|101007|600979|5.79B|5790000000|4.59|44200447|29.3|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2024-11-24 06:37:33|07315|1052664|603386|3.65B|3650000000|11.18|7914941|-20.31|31|2024-10-28|15/09/2024|||||12.619999885559|1|2024-08-29|15/06/2024|||||10.170000076294|1
2024-11-24 06:37:43|07316|1024788|603335|2.15B|2150000000|5.02|8728255|-30.28|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
2024-11-24 06:37:52|07317|102967|603328|9.05B|9050000000|9.06|26895786|11.71|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
2024-11-24 06:38:02|07318|1052669|603813|1.25B|1250000000|11.95|1565497|-29.25|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
2024-11-24 06:38:13|07319|100614|600433|5.65B|5650000000|3.34|14153072|-6.7|32|2024-10-26|15/09/2024|||||3.2300000190735|1|2024-08-21|15/06/2024|||1760000000||2.670000076294|1
2024-11-24 06:38:24|07320|100796|600673|25.02B|25020000000|8.45|17177362|25.93|31|2024-10-31|15/09/2024|||||7.9800000190735|1|2024-08-20|15/06/2024|||||6.4099998474121|1
2024-11-24 06:38:33|07321|1057309|603848|6.08B|6080000000|15.04|2974192|-7.5|31|2024-10-29|15/09/2024|||360000000||14.119999885559|1|2024-08-28|15/06/2024|||400000000|400000000|12.060000419617|1
2024-11-24 06:38:41|07322|1141914|688388|6.18B|6180000000|14.59|12626248|-29.04|25|2024-11-27|15/09/2024|||||14.590000152588|1|2024-08-28|15/06/2024|||1490000000|1490000000|8.5299997329712|1
2024-11-24 06:38:54|07323|1008684|603797|2.34B|2340000000|4.06|7615768|-28.14|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
2024-11-24 06:39:02|07324|1159376|603983|11.1B|11100000000|27.68|2554599|4.33|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
2024-11-24 06:39:14|07325|100961|600868|4.29B|4290000000|2.29|39275420|-13.26|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2024-11-24 06:39:23|07326|100579|||||||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
2024-11-24 06:39:32|07327|100732|600589|6.53B|6530000000|4.42|38089083|30.75|26|2023-04-27|15/03/2023|-0.06||90210000||1.9475009441376|1|2023-04-25|15/12/2022|-0.99||117300000||1.9395840167999|1
2024-11-24 06:39:41|07328|955765|603838|1.98B|1980000000|6.19|7778961|-21.84|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
2024-11-24 06:39:53|07329|994553|603268|5.84B|5840000000|47.01|5039051|176.53|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
2024-11-24 06:40:02|07330|1162097|603863|5.17B|5170000000|25.28|9422975|-33.65|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
2024-11-24 06:40:12|07331|994558|603322|5.33B|5330000000|33.99|7311768|-2.55|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
2024-11-24 06:40:26|07332|1052668|603725|2.03B|2029999999.9999998|6.73|4793471|-10.78|27|2024-10-26|15/09/2024|||||6.6900000572205|1|2024-08-28|15/06/2024|||863000000|863000000|5.6999998092651|1
2024-11-24 06:40:37|07333|1081729|603348|8B|8000000000|25.94|6901847|-38.4|32|2024-10-29|15/09/2024|0.05|0.07|1630000000|1630000000|25.14999961853|1|2024-08-28|15/06/2024|0.06|0.06|1600000000|1600000000|20.659999847412|1
2024-11-24 06:40:46|07334|102090|600256|47.69B|47690000000|7.4|79515789|-0.54|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
2024-11-24 06:41:01|07335|100743|600603|16.61B|16610000000|10.16|16559788|52.78|32|2024-10-31|15/09/2024|||||8.3000001907349|1|2024-08-31|15/06/2024|||||4.9099998474121|1
2024-11-24 06:41:13|07336|101080|||||||33|2024-10-30|15/09/2024|0.042||7110000000||3.3699998855591|1|2024-08-28|15/06/2024|||6320000000||3.4000000953674|1
2024-11-24 06:41:23|07337|101142|601996|2.45B|2450000000|2.19|34082625|-20.94|32|2024-10-29|15/09/2024|||||2.1500000953674|1|2024-08-23|15/06/2024|||||1.7000000476837|1
2024-11-24 06:41:33|07338|100523|600310|6.83B|6830000000|4.66|38439154|22.96|32|2024-10-25|15/09/2024|||998000000||4.7800002098083|1|2024-08-28|15/06/2024|||||3.5|1
2024-11-24 06:41:43|07339|100459|600236|49.11B|49110000000|6.23|21464104|11.25|32|2024-10-31|15/09/2024|||2520000000|2520000000|6.2300000190735|1|2024-08-24|15/06/2024|||2700000000||6.7199997901917|1
2024-11-24 06:41:56|07340|942831|603368|7.3B|7300000000|18.32|10607288|-13.67|32|2024-10-30|15/09/2024|||5350000000|4270000000|18.049999237061|1|2024-08-15|15/06/2024|||4870000000|4870000000|16.829999923706|1
2024-11-24 06:42:06|07341|954955|601368|4.4B|4400000000|4.98|7299143|-7.43|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2024-11-24 06:42:16|07342|994506|600936|5.08B|5080000000|3.04|26024771|-25.67|32|2024-10-30|15/09/2024|||||2.8800001144409|1|2024-08-30|15/06/2024|||||2.3800001144409|1
2024-11-24 06:42:26|07343|100568|600368|6.1B|6100000000|3.79|21728758|21.35|33|2024-10-25|15/09/2024|||||3.670000076294|1|2024-08-13|15/06/2024|||||4|1
2024-11-24 06:42:36|07344|100472|600252|8.39B|8390000000.000001|2.52|74640654|-8.7|32|2024-10-30|15/09/2024|||||2.3800001144409|1|2024-08-31|15/06/2024|||||2.25|1
2024-11-24 06:42:50|07345|100880|600771|9.25B|9250000000|18.9|8787508|-36.85|32|2024-10-26|15/09/2024|||||20.670000076294|1|2024-08-23|15/06/2024|||||16.260000228882|1
2024-11-24 06:43:01|07346|101068|601238|72.33B|72330000000|8.63|33192091|-11.94|34|2025-03-27|15/12/2024||0.0274||37030000000|8.6300001144409|1|2024-10-30|15/09/2024|-0.13|0.1462|28230000000|30340000000|8.3800001144409|1
2024-11-24 06:43:11|07347|100277|600004|22.77B|22770000000|9.62|21423295|-11.82|33|2024-10-31|15/09/2024|0.1|0.1|1820000000|1840000000|9.710000038147|1|2024-08-31|15/06/2024|0.105|0.1|1820000000|1840000000|9.1300001144409|1
2024-11-24 06:43:24|07348|994609|603861|4.03B|4030000000.0000005|9.29|6961435|-7.38|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2024-11-24 06:43:34|07349|100542|600332|43.08B|43080000000|28.06|11121435|-8.69|34|2025-03-17|15/12/2024||0.29|||28.059999465942|1|2024-10-25|15/09/2024|0.45|0.45|18020000000||28.790000915527|1
2024-11-24 06:43:44|07350|100348|600098|22.97B|22970000000|6.55|22809710|19.31|32|2024-10-31|15/09/2024|||13120000000||6.2800002098083|1|2024-08-31|15/06/2024|||||5.8800001144409|1
2024-11-24 06:43:53|07351|1141905|688020|2.91B|2910000000|36.31|2207657|-35.24|25|2024-10-28|15/09/2024|||107000000|107000000|38.970001220703|1|2024-08-12|15/06/2024|||81000000|81000000|30.239999771118|1
2024-11-24 06:44:03|07352|100984|600894|11.19B|11190000000|12.81|10241742|69.89|32|2024-10-26|15/09/2024|||1730000000|1730000000|12.069999694824|1|2024-08-29|15/06/2024|||||10.39999961853|1
2024-11-24 06:44:14|07353|945719|603898|2.67B|2670000000|8.59|3172184|-23.03|32|2024-10-31|15/09/2024||0.35|521000000||8.5500001907349|1|2024-08-20|15/06/2024|0.1|0.1|520000000|520000000|7.3299999237061|1
2024-11-24 06:44:24|07354|1043306|603535|4.11B|4110000000.0000005|11.9|4850940|2.81|31|2024-10-26|15/09/2024|||||10.430000305176|1|2024-08-23|15/06/2024|||||9.7297344207764|1
2024-11-24 06:44:33|07355|1052670|603882|14.62B|14620000000|31.45|8974206|-52.91|31|2024-10-31|15/09/2024|0.01|0.01|1740000000|1740000000|37.849998474121|1|2024-08-14|15/06/2024|0.23|0.265|2040000000|2040000000|28.719999313354|1
2024-11-24 06:44:47|07356|100799|600684|2.88B|2880000000|3.37|26358832|-16.17|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
2024-11-24 06:44:55|07357|1031313|601228|25.5B|25500000000|3.38|31614642|8.33|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
2024-11-24 06:45:05|07358|1024793|603043|8.76B|8760000000|15.4|3857018|-26.74|31|2025-03-27|15/12/2024||0.1|||15.39999961853|1|2024-10-30|15/09/2024||0.7|2190000000|2190000000|15.529999732971|1
2024-11-24 06:45:19|07359|1162061|603390|3.15B|3150000000|9|14582980|-15.09|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
2024-11-24 06:45:29|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
2024-11-24 06:45:39|07361|942828|603166|4.32B|4320000000|6.87|12808007|-8.76|31|2024-10-31|15/09/2024|||||6.1199998855591|1|2024-08-08|15/06/2024|||||4.8499999046326|1
2024-11-24 06:45:47|07362|994509|600996|11.53B|11530000000|9.52|22577479|-10.27|31|2024-10-30|15/09/2024|||||9.420000076294|1|2024-08-29|15/06/2024|||||7.5999999046326|1
2024-11-24 06:45:56|07363|100455|600227|3.97B|3970000000|2.36|50762331|-17.77|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
2024-11-24 06:46:05|07364|1055999|600903|9.38B|9380000000|8.16|14446172|-2.97|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
2024-11-24 06:46:21|07365|100676|600523|4.93B|4930000000|12.19|11726106|-12.87|32|2024-10-26|15/09/2024|||||13.420000076294|1|2024-08-27|15/06/2024|||||9.8199996948242|1
2024-11-24 06:46:35|07366|100589|600395|11.63B|11630000000|5.42|16951065|-11.58|32|2024-10-26|15/09/2024|||2400000000|2400000000|5.6999998092651|1|2024-08-28|15/06/2024|||2100000000|2100000000|5.3099999427795|1
2024-11-24 06:46:44|07367|100567|600367|4.95B|4950000000|14.52|9225336|11.52|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
2024-11-24 06:46:55|07368|1162039|603439|5.33B|5330000000|13.32|9967356|-32.11|23|2024-10-29|15/09/2024|||||14.229999542236|1|2024-08-30|15/06/2024|||498000000||11.800000190735|1
2024-11-24 06:47:08|07369|1043304|603458|2.02B|2020000000|6.59|14481699|-28.14|31|2024-10-31|15/09/2024|||||6.1500000953674|1|2024-08-26|15/06/2024|||||5.5300002098083|1
2024-11-24 06:47:22|07370|101018|600992|3.92B|3920000000|16.01|12567192|4.3|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
2024-11-24 06:47:31|07371|100735|600594|3.01B|3010000000|3.82|13207392|-37.17|33|2024-10-26|15/09/2024|||||3.7300000190735|1|2024-08-24|15/06/2024|||||2.9400000572205|1
2024-11-24 06:47:43|07372|100486|600268|6.96B|6960000000|6.85|23181079|20|33|2024-10-25|15/09/2024|||||6.6300001144409|1|2024-08-23|15/06/2024|||||5.2199997901917|1
2024-11-24 06:47:52|07373|996087|603639|4.13B|4130000000|12.16|2637176|-27.19|31|2024-10-29|15/09/2024|||||12.640000343323|1|2024-08-29|15/06/2024|||||12.35000038147|1
2024-11-24 06:48:02|07374|100449|600221|74.04B|74040000000|1.71|668670178|17.12|32|2024-10-31|15/09/2024|||||1.25|1|2024-08-31|15/06/2024|||||1.0599999427795|1
2024-11-24 06:48:13|07375|101758|900945|10.22B|10220000000|0.288|1449012|55.68|31|2024-10-31|15/09/2024|||||0.22499999403954|1|2024-08-31|15/06/2024|||||0.179000005126|1
2024-11-24 06:48:26|07376|994542|603069|6.05B|6050000000|19.14|8732552|-5.2|31|2024-10-29|15/09/2024|||||19.680000305176|1|2024-08-28|15/06/2024|||||15.029999732971|1
2024-11-24 06:48:35|07377|100671|600515|43.3B|43300000000|3.79|75434312|-0.52|32|2024-10-29|15/09/2024||0.02|||3.5099999904633|1|2024-08-27|15/06/2024||0.04|1060000000||3.3199999332428|1
2024-11-24 06:48:47|07378|943643|601969|13.52B|13520000000|6.85|15805231|1.33|33|2024-10-31|15/09/2024|||||6.8099999427795|1|2024-08-28|15/06/2024|||||5.4699997901917|1
2024-11-24 06:48:56|07379|100939|600837|129.96B|129960000000.00002|11.32|223611137|14.23|34|2025-03-27|15/12/2024||0.05||8170000000|11.319999694824|1|2024-10-30|15/09/2024|-0.12|0.05|4030000000|7860000000|12.069999694824|1
2024-11-24 06:49:06|07380|100647|600477|6.49B|6490000000|2.75|31248538|-20.29|32|2024-10-31|15/09/2024|||||2.7799999713898|1|2024-08-23|15/06/2024|||||2.1800000667572|1
2024-11-24 06:49:23|07381|100374|600126|13.64B|13640000000|4.04|31459777|-30.58|32|2024-10-30|15/09/2024|||||4.039999961853|1|2024-08-24|15/06/2024|||||3.420000076294|1
2024-11-24 06:49:35|07382|994554|603298|22.02B|22020000000|16.81|12934792|6.54|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
2024-11-24 06:49:44|07383|101053|601177|3.46B|3460000000|8.48|5259003|-8.32|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
2024-11-24 06:49:53|07384|945720|603618|3.81B|3810000000|5.51|14038941|-11.98|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
2024-11-24 06:50:07|07385|994552|603258|5.04B|5040000000|20.96|7549205|-17.22|32|2024-10-30|15/09/2024|||||20.709999084473|1|2024-08-28|15/06/2024|||||15.140000343323|1
2024-11-24 06:50:20|07386|942835|603806|42.48B|42480000000|16.3|37352978|-7.69|34|2025-03-24|15/12/2024||0.2||5550000000|16.299999237061|1|2024-10-31|15/09/2024|0.13|0.19|4410000000|4410000000|18.270000457764|1
2024-11-24 06:50:31|07387|1043308|603602|3.19B|3190000000|15.82|12782210|-1.86|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
2024-11-24 06:50:42|07388|100915|600814|4.96B|4960000000|6.75|10179214|-14.34|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
2024-11-24 06:50:51|07389|1164176|605166|3.38B|3380000000|10.71|3891663|7.64|21|2024-10-29|15/09/2024|||1820000000||11.220000267029|1|2024-08-28|15/06/2024|||1880000000||8.8999996185303|1
2024-11-24 06:51:01|07390|996556|603238|1.98B|1980000000|11.18|2145718|-19.34|31|2024-10-29|15/09/2024|||||11.039999961853|1|2024-08-23|15/06/2024|||||9.079999923706|1
2024-11-24 06:51:13|07391|100619|600460|46.23B|46230000000|27.78|77584459|14.32|32|2024-10-31|15/09/2024|0.0603|0.0617|2890000000|2890000000|29.530000686646|1|2024-08-20|15/06/2024|-0.01|-0.01|2810000000|2810000000|19.89999961853|1
2024-11-24 06:51:23|07392|996179|603040|3.11B|3110000000|22.99|1599252|-3.52|31|2024-10-28|15/09/2024|||||23.299999237061|1|2024-08-29|15/06/2024|||||17.780000686646|1
2024-11-24 06:51:33|07393|953926|603901|3.7B|3700000000|7.65|12113741|-37.04|32|2024-10-30|15/09/2024|||||6.8200001716614|1|2024-08-28|15/06/2024|||||5.8899998664856|1
2024-11-24 06:51:43|07394|100573|600375|4.1B|4099999999.9999995|6.26|10149842|0.97|31|2024-10-30|15/09/2024|||||5.5500001907349|1|2024-08-29|15/06/2024|||||4.7800002098083|1
2024-11-24 06:51:52|07395|100576|600378|33.58B|33580000000|30.29|2810548|4.02|32|2024-10-31|15/09/2024|||1860000000||31.64999961853|1|2024-08-31|15/06/2024|||||26.909999847412|1
2024-11-24 06:52:02|07396|100436|600202|1.84B|1840000000|4.81|8295928|-20.1|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2024-11-24 06:52:14|07397|100410|600178|5.57B|5570000000|11.83|35146711|25.32|32|2024-10-29|15/09/2024|||||11.529999732971|1|2024-08-27|15/06/2024|||||7.5300002098083|1
2024-11-24 06:52:23|07398|942817|600864|13.5B|13500000000|6.49|65552745|9.63|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2024-11-24 06:52:35|07399|100791|600664|9.27B|9270000000|3.68|41755508|-2.65|32|2024-10-26|15/09/2024|||4110000000||3.9000000953674|1|2024-08-23|15/06/2024|||4000000000||3.1500000953674|1
2024-11-24 06:52:47|07400|953913|603023|1.66B|1660000000|2.96|14101480|-41.04|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2024-11-24 06:52:55|07401|1141899|688011|1.78B|1780000000|17.9|1274085|-26|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
2024-11-24 06:53:04|07402|994622|603958|2.67B|2670000000|12.16|16516282|28.81|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
2024-11-24 06:53:19|07403|994556|603313|3.85B|3850000000|6.75|9770044|-35.41|32|2024-10-31|15/09/2024||0.4|2180000000||6.5500001907349|1|2024-08-22|15/06/2024||0.25|2130000000|2130000000|6.0100002288818|1
2024-11-24 06:53:31|07404|100705|600559|18.84B|18840000000|20.6|33693194|-12.41|32|2024-10-31|15/09/2024||0.26|1620000000|1620000000|20.389999389648|1|2024-08-29|15/06/2024|0.184|0.16|1340000000|1340000000|16.299999237061|1
2024-11-24 06:53:42|07405|100830|600722|3.44B|3440000000|5.06|11054420|3.27|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
2024-11-24 06:53:55|07406|1072208|603156|26.18B|26180000000|20.71|4701789|-7.63|31|2024-10-26|15/09/2024|||1290000000||21.940000534058|1|2024-08-26|15/06/2024|||||21.090000152588|1
2024-11-24 06:54:04|07407|1031324|603768|3.26B|3260000000|13.72|6011134|-35.04|29|2024-10-31|15/09/2024||0.23|||13.39999961853|1|2024-08-26|15/06/2024||0.19|||11.329999923706|1
2024-11-24 06:54:13|07408|942823|603011|4.05B|4050000000|8.2|25431543|15.01|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
2024-11-24 06:54:22|07409|998091|603656|3.39B|3390000000|19|6695874|37.09|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
2024-11-24 06:54:35|07410|100739|600598|25.49B|25490000000|14.34|24313922|14.17|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
2024-11-24 06:54:45|07411|100422|600187|6.75B|6750000000|4.18|215463854|54.24|32|2024-10-30|15/09/2024|||||4.4299998283386|1|2024-08-23|15/06/2024|||||3.3800001144409|1
2024-11-24 06:54:54|07412|101054|601188|4.76B|4760000000|3.65|28827513|-5.44|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
2024-11-24 06:55:04|07413|951035|||||||31|2024-10-30|15/09/2024|||367000000||11.560000419617|1|2024-08-23|15/06/2024|||||10.779999732971|1
2024-11-24 06:55:14|07414|100438|600207|5.17B|5170000000|4.75|37763023|-2.46|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
2024-11-24 06:55:25|07415|100596|600403|7.58B|7580000000|3.17|11886649|-21.34|32|2024-10-31|15/09/2024|||||3.2599999904633|1|2024-08-29|15/06/2024|||||2.420000076294|1
2024-11-24 06:55:34|07416|100405|600172|4.49B|4490000000|3.11|53144780|-25.78|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
2024-11-24 06:55:44|07417|100502|600285|11.72B|11720000000|20.81|11335061|22.12|32|2024-10-30|15/09/2024|||853000000||23.75|1|2024-08-13|15/06/2024|||996500000||23.040000915527|1
2024-11-24 06:55:59|07418|101105|601677|15.15B|15150000000|12.18|26821895|0.66|31|2024-10-29|15/09/2024|0.275||8340000000|8340000000|14.140000343323|1|2024-08-20|15/06/2024|0.569||8130000000||11.329999923706|1
2024-11-24 06:56:08|07419|100525|600312|23.77B|23770000000|17.52|23964266|48.47|33|2024-10-22|15/09/2024||0.21|2840000000|2840000000|19.569999694824|1|2024-08-30|15/06/2024||0.18|3000000000|3000000000|18.620000839233|1
2024-11-24 06:56:18|07420|100628|600439|4.22B|4219999999.9999995|3.73|72106800|35.64|32|2024-10-31|15/09/2024|||||5.1500000953674|1|2024-08-29|15/06/2024|||||2.1099998950958|1
2024-11-24 06:56:31|07421|100451|600222|2.82B|2820000000|5.08|16081062|-30.88|32|2024-10-25|15/09/2024|||||5.1199998855591|1|2024-08-22|15/06/2024|||||4.4200000762939|1
2024-11-24 06:56:41|07422|994568|603508|8.9B|8900000000|23.33|7476394|45.81|32|2024-10-29|15/09/2024|||347000000||22.989999771118|1|2024-08-26|15/06/2024|||||18.540000915527|1
2024-11-24 06:56:49|07423|100687|600531|7.25B|7250000000|6.65|34240238|7.43|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
2024-11-24 06:57:00|07424|100291|600020|9.35B|9350000000|4.16|21305201|18.18|32|2024-10-30|15/09/2024|||||4.0500001907349|1|2024-08-16|15/06/2024|||||3.829999923706|1
2024-11-24 06:57:10|07425|1054841|603103|8.44B|8439999999.999999|13.31|5230645|-24.97|31|2024-10-24|15/09/2024|||450000000|500000000|12.170000076294|1|2024-08-17|15/06/2024|||335000000|335000000|12.35000038147|1
2024-11-24 06:57:22|07426|1031316|603303|5.44B|5440000000|11.63|2282814|-12.75|31|2024-10-19|15/09/2024|||1150000000||11.109999656677|1|2024-08-16|15/06/2024|||||12.35000038147|1
2024-11-24 06:57:34|07427|942797|600346|100.31B|100310000000|14.25|21168071|2.44|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
2024-11-24 06:57:43|07428|955763|603223|5.94B|5940000000|8.41|5827703|-16.48|32|2024-10-29|15/09/2024|||||8.9399995803833|1|2024-08-28|15/06/2024|||||8.5200004577637|1
2024-11-24 06:57:54|07429|100648|600487|40.58B|40580000000|16.75|47420717|30.55|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
2024-11-24 06:58:03|07430|994573|603556|18.11B|18110000000|37.25|4722617|56.38|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
2024-11-24 06:58:12|07431|100311|600060|27.23B|27230000000|21.25|17198887|-11.35|33|2024-10-30|15/09/2024||0.6|15190000000|14690000000|19.829999923706|1|2024-08-31|15/06/2024||0.39|12760000000|12770000000|15.64999961853|1
2024-11-24 06:58:22|07432|100592|600398|27.9B|27900000000|5.81|68258006|-23.05|33|2024-10-31|15/09/2024||0.18|3890000000|3890000000|6.0300002098083|1|2024-08-20|15/06/2024||0.21|5190000000|5190000000|6.2300000190735|1
2024-11-24 06:58:32|07433|942830|603306|9.42B|9420000000|29.3|28995279|-5.7|32|2024-10-30|15/09/2024|||571000000||24.930000305176|1|2024-08-29|15/06/2024|||||16.479999542236|1
2024-11-24 06:58:42|07434|100865|600751|7.45B|7450000000|2.72|44598164|-5.56|31|2024-10-31|15/09/2024|||||2.7200000286102|1|2024-08-30|15/06/2024|||||2.1300001144409|1
2024-11-24 06:58:55|07435|994618|603909|2.39B|2390000000|9.15|4743354|-23.69|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
2024-11-24 06:59:08|07436|100541|600331|15.5B|15500000000|7.63|46205786|37.73|32|2024-10-31|15/09/2024|||||7.8899998664856|1|2024-08-31|15/06/2024|||||6.0100002288818|1
2024-11-24 06:59:24|07437|100976|600885|32.52B|32520000000.000004|31.19|9312090|7.89|32|2024-10-31|15/09/2024|0.41|0.41|3640000000|3640000000|30.89999961853|1|2024-08-09|15/06/2024|0.47|0.4333|3780000000|3770000000|27.559999465942|1
2024-11-24 06:59:33|07438|1142282|601236|38.77B|38770000000|8.22|55857996|5.38|25|2024-10-31|15/09/2024|||||8.329999923706|1|2024-08-31|15/06/2024|||||6.6100001335144|1
2024-11-24 06:59:44|07439|100520|600307|10.21B|10210000000|1.63|92528622|3.16|32|2024-10-31|15/09/2024|||||1.8300000429153|1|2024-08-31|15/06/2024|||||1.2000000476837|1
2024-11-24 06:59:54|07440|1054843|603260|67.88B|67879999999.99999|57.8|4778651|11.37|32|2024-10-30|15/09/2024|0.4|0.6242|7100000000|7100000000|59.930000305176|1|2024-08-29|15/06/2024|0.4129|0.38|7860000000|7480000000|47.200000762939|1
2024-11-24 07:00:06|07441|100929|600829|4B|4000000000|6.9|16683953|-18.73|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
2024-11-24 07:00:16|07442|100286|||||||33|2024-10-31|15/09/2024|0.38|0.4316|21010000000|21010000000|7.039999961853|1|2024-08-31|15/06/2024|0.35|0.3554|25790000000|21210000000|6.0199999809265|1
2024-11-24 07:00:33|07443|100857|600743|4.25B|4250000000|1.81|54759249|2.26|32|2024-10-31|15/09/2024|||||1.7999999523163|1|2024-08-31|15/06/2024|||||1.2200000286102|1
2024-11-24 07:00:51|07444|994503|600909|27.34B|27340000000|5.82|95029493|18.05|31|2024-10-29|15/09/2024|||||5.8200001716614|1|2024-08-31|15/06/2024|||||4.5100002288818|1
2024-11-24 07:01:01|07445|996079|603358|13.34B|13340000000|30.38|4438063|58.97|31|2024-10-31|15/09/2024|||||32.659999847412|1|2024-08-30|15/06/2024|||||28.799999237061|1
2024-11-24 07:01:11|07446|101194|900937|2.46B|2460000000|0.174|2318036|29.85|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2024-11-24 07:01:25|07447|100841|600726|17.81B|17810000000|2.31|32966291|3.59|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2024-11-24 07:01:35|07448|994516|601226|7.54B|7540000000|6.46|12536771|13.13|31|2024-10-29|15/09/2024||0.1|||5.8000001907349|1|2024-08-23|15/06/2024||0.12|||4.8699998855591|1
2024-11-24 07:01:45|07449|100296|600027|52.1B|52100000000|5.46|80386216|9.2|34|2025-03-27|15/12/2024||0.08|||5.460000038147|1|2024-10-30|15/09/2024|0.16|0.2|31630000000||5.5100002288818|1
2024-11-24 07:01:59|07450|100535|600325|17.78B|17780000000|6.46|55719486|-22.54|32|2024-10-30|15/09/2024|||6720000000|6720000000|6.8600001335144|1|2024-08-31|15/06/2024|||||5.5199999809265|1
2024-11-24 07:02:12|07451|100631|600448|1.76B|1760000000|2.79|15731152|-15.2|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2024-11-24 07:02:23|07452|101013|600985|39.91B|39910000000|14.82|24649992|-3.14|33|2025-03-27|15/12/2024||1.39|||14.819999694824|1|2024-10-30|15/09/2024||0.65|19470000000||15.420000076294|1
2024-11-24 07:02:32|07453|100719|600575|14.26B|14260000000|3.67|37491087|46.22|27|2024-10-26|15/09/2024|||7770000000||4.0599999427795|1|2023-04-27|15/03/2023|0.04||5760000000||2.3699998855591|1
2024-11-24 07:02:40|07454|996069|603038|5.23B|5230000000|19.48|26553650|142.57|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
2024-11-24 07:02:50|07455|1057304|600025|169.56B|169560000000|9.42|41273279|16.44|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
2024-11-24 07:02:59|07456|100284|600011|94.86B|94860000000|6.99|70847951|-5.54|34|2025-03-25|15/12/2024||-0.13|||6.9899997711182|1|2024-10-29|15/09/2024|0.15|0.4|65590000000||7.4800000190735|1
2024-11-24 07:03:15|07457|100324|600054|6.94B|6940000000|11.26|7179695|-2.09|33|2024-10-31|15/09/2024|0.2744|0.2744|578000000|618150000|11.329999923706|1|2024-08-29|15/06/2024|0.1705|0.25|507470000|516950000|10.60000038147|1
2024-11-24 07:03:23|07458|101756|900942|958.35M|958350000|0.744|647032|3.05|30|2024-10-31|15/09/2024|0.2744|0.2744|578000000|618150000|0.73699998855591|1|2024-08-29|15/06/2024|0.1705|0.25|507470000|516950000|0.72100001573563|1
2024-11-24 07:03:36|07459|101107|601688|147.26B|147260000000|17.53|131887303|14.88|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
2024-11-24 07:03:46|07460|100904|600801|22.71B|22710000000|13.14|13773889|-3.67|34|2025-03-27|15/12/2024||0.31||37276000000|13.140000343323|1|2024-10-25|15/09/2024|0.2|0.25|8480000000||12.970000267029|1
2024-11-24 07:03:55|07461|101191|900933|3.13B|3130000000|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
2024-11-24 07:04:06|07462|100855|600741|51.42B|51420000000|16.31|24324527|-6.48|33|2024-10-30|15/09/2024|0.51|0.51|42200000000|42200000000|15.880000114441|1|2024-08-29|15/06/2024|0.51|0.46|40270000000|40490000000|13.60000038147|1
2024-11-24 07:04:19|07463|100302|600035|6.76B|6760000000|4.2|18513273|5.53|32|2024-10-30|15/09/2024|||||4.0900001525879|1|2024-08-30|15/06/2024|||||4.1700000762939|1
2024-11-24 07:04:29|07464|100711|600566|26.14B|26140000000|28.36|10282493|-10.79|33|2024-10-26|15/09/2024||0.72|1770000000|1770000000|30.530000686646|1|2024-08-24|15/06/2024||0.73|1630000000|1630000000|33.259998321533|1
2024-11-24 07:04:37|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
2024-11-24 07:04:46|07466|100356|600107|1.77B|1770000000|4.92|13229639|-20.9|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
2024-11-24 07:04:55|07467|100509|600293|3.45B|3450000000|2.97|19447210|-9.17|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
2024-11-24 07:05:05|07468|994594|603738|5.83B|5830000000|15.36|15007014|-10.7|31|2024-10-30|15/09/2024|||||15.260000228882|1|2024-08-23|15/06/2024|||211000000|211000000|12.760000228882|1
2024-11-24 07:05:21|07469|100386|600141|25.23B|25230000000|22.87|21157909|17.77|33|2024-10-26|15/09/2024|0.46|0.5|8650000000|8640000000|23.200000762939|1|2024-08-20|15/06/2024|0.38|0.38|6520000000|6510000000|18.069999694824|1
2024-11-24 07:05:35|07470|994541|603067|6.56B|6560000000|13|10939454|27.08|32|2024-10-30|15/09/2024|||1010000000||12.35000038147|1|2024-08-14|15/06/2024|||||12.60000038147|1
2024-11-24 07:05:44|07471|1006195|603385|2.52B|2520000000|6.62|4478520|-17.46|31|2024-10-25|15/09/2024||0.2|||6.1199998855591|1|2024-08-16|15/06/2024||0.18|||5.539999961853|1
2024-11-24 07:05:55|07472|100330|600079|36.18B|36180000000|22.49|23834186|-5.54|33|2024-10-30|15/09/2024|||6280000000||21.790000915527|1|2024-07-27|15/06/2024|||||18.700000762939|1
2024-11-24 07:06:04|07473|953929|603989|6.04B|6040000000|15.15|6204326|-32.49|32|2024-10-31|15/09/2024|||1040000000||13.949999809265|1|2024-08-06|15/06/2024|||||12.640000343323|1
2024-11-24 07:06:16|07474|994623|603959|1.42B|1420000000|2.89|24640355|-64.67|31|2024-10-31|15/09/2024|||||2.420000076294|1|2024-08-22|15/06/2024|||||1.6100000143051|1
2024-11-24 07:06:29|07475|100997|600969|2.63B|2630000000|7.11|11685878|7.56|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2024-11-24 07:06:39|07476|100646|600476|2.51B|2510000000|15.59|8319918|-12.86|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
2024-11-24 07:06:48|07477|100634|600478|7.56B|7560000000|4.54|32807052|-13.85|32|2024-10-31|15/09/2024|||||4.1799998283386|1|2024-08-30|15/06/2024|||||3.3199999332428|1
2024-11-24 07:06:59|07478|942836|603998|4.73B|4730000000|10.78|8230251|-7.23|32|2024-10-29|15/09/2024|||438000000|438000000|13.109999656677|1|2024-08-29|15/06/2024|||472000000||10.989999771118|1
2024-11-24 07:07:13|07479|100844|600731|3.42B|3420000000|6.12|8383214|-8.66|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
2024-11-24 07:07:24|07480|1162046|603353|2.6B|2600000000|15.26|4022602|-54.84|22|2024-10-31|15/09/2024|||||13.069999694824|1|2024-08-23|15/06/2024|||||11.119999885559|1
2024-11-24 07:07:36|07481|100392|600156|1.93B|1930000000|4.8|27946776|-1.84|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
2024-11-24 07:07:47|07482|101001|600975|7.92B|7920000000|6.28|47044572|-43.73|32|2024-10-29|15/09/2024||||9641000000|6.6199998855591|1|2024-08-10|15/06/2024|||1800000000|1800000000|6.2800002098083|1
2024-11-24 07:07:56|07483|994557|603319|5.08B|5080000000|24.56|7244327|27.58|32|2024-10-29|15/09/2024|||||21.159999847412|1|2024-08-22|15/06/2024|||||14.420000076294|1
2024-11-24 07:08:07|07484|100715|600570|54.85B|54850000000|28.96|67815958|-6.97|33|2024-10-31|15/09/2024|0.1914|0.1627|1350000000|1410000000|25.870000839233|1|2024-08-24|15/06/2024|0.03|0.12|1650000000|1680000000|15.699999809265|1
2024-11-24 07:08:17|07485|100582|600387|1.53B|1530000000|3.26|6599090|-44.93|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
2024-11-24 07:08:30|07486|1031226|603825|3.2B|3200000000|12.62|22710576|3.1|31|2024-10-31|15/09/2024|||||11.380000114441|1|2024-08-29|15/06/2024|||||7.7399997711182|1
2024-11-24 07:08:40|07487|1056000|600933|15.09B|15090000000|15.44|13540729|-31.95|32|2025-03-27|15/12/2024||0.37|||15.439999580383|1|2024-10-30|15/09/2024||0.34|1720000000|1720000000|14.069999694824|1
2024-11-24 07:08:49|07488|101082|601377|54.32B|54320000000|6.29|115413820|0.48|33|2024-10-31|15/09/2024|0.0926|0.0926|3420000000|3420000000|6.4699997901917|1|2024-08-31|15/06/2024|0.0951|0.0951|3010000000|3010000000|5.1700000762939|1
2024-11-24 07:08:59|07489|100742|600602|17.47B|17470000000|14.97|51896131|15.42|32|2024-10-26|15/09/2024|||1120000000||14.800000190735|1|2024-08-24|15/06/2024|||1470000000||9.5|1
2024-11-24 07:09:08|07490|101759|900901|2.41B|2410000000|0.651|2638505|17.3|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2024-11-24 07:09:23|07491|953922|603598|3.9B|3900000000|14.51|18793033|-17.23|32|2024-10-31|15/09/2024|||||15|1|2024-08-28|15/06/2024|||||10.890000343323|1
2024-11-24 07:09:32|07492|942801|600556|9.29B|9290000000|5.14|38561204|-19.06|31|2024-10-29|15/09/2024|||1000000000|1000000000|4.6999998092651|1|2024-08-23|15/06/2024|||1040000000|1100000000|3.420000076294|1
2024-11-24 07:09:42|07493|100283|600010|88B|88000000000|1.94|554362080|22.78|32|2024-10-31|15/09/2024||0.01|||1.7000000476837|1|2024-08-28|15/06/2024||0.01|||1.4199999570847|1
2024-11-24 07:09:51|07494|100996|600967|13.29B|13290000000|7.81|15728103|-9.5|32|2024-10-25|15/09/2024|||||7.9200000762939|1|2024-08-22|15/06/2024|||||7.4099998474121|1
2024-11-24 07:10:00|07495|101200|900948|6.37B|6370000000|2.174|3327754|55.73|30|2024-10-29|15/09/2024|||||2.2820000648498|1|2024-08-29|15/06/2024|||||1.8029999732971|1
2024-11-24 07:10:16|07496|100901|600797|6.94B|6940000000|6.92|49550785|2.37|32|2024-10-26|15/09/2024|||||6.539999961853|1|2024-08-23|15/06/2024|||||4.460000038147|1
2024-11-24 07:10:27|07497|100868|600756|4.85B|4850000000|14.98|22342275|2.74|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
2024-11-24 07:10:41|07498|100953|600858|2.43B|2430000000|4.67|12544172|-17.78|32|2024-10-29|15/09/2024|||||4.75|1|2024-08-23|15/06/2024|||||3.8800001144409|1
2024-11-24 07:10:52|07499|1052666|603533|9.03B|9030000000|20.58|16448904|-17.84|32|2024-10-31|15/09/2024|||||19.379999160767|1|2024-08-29|15/06/2024|||||15.310000419617|1
2024-11-24 07:11:06|07500|996078|603337|14.62B|14620000000|31.58|4433267|50.67|31|2024-10-29|15/09/2024|||1470000000||30.180000305176|1|2024-08-20|15/06/2024|0.47||1610000000|1610000000|25.840000152588|1
2024-11-24 07:11:22|07501|101126|601886|6.17B|6170000000|5.45|12369453|-20.44|33|2025-03-26|15/12/2024||0.26|||5.4499998092651|1|2024-10-29|15/09/2024||0.12|5500000000|5500000000|5.6799998283386|1
2024-11-24 07:11:31|07502|994601|603816|22.79B|22790000000|28.06|10296914|-26.79|32|2024-10-28|15/09/2024|0.56|0.6751|4890000000|4890000000|32.700000762939|1|2024-08-14|15/06/2024|0.58|0.62|4560000000|4540000000|26.370000839233|1
2024-11-24 07:11:42|07503|100726|600584|69.64B|69640000000|38.92|64723308|26.53|33|2025-03-27|15/12/2024||0.3686||9820000000|38.919998168945|1|2024-10-25|15/09/2024|0.25|0.3607|9490000000|9400000000|38.650001525879|1
2024-11-24 07:11:54|07504|955766|603979|24.89B|24890000000|39.9|9389172|12.49|32|2024-10-29|15/09/2024|0.77|0.77|2700000000|2700000000|40.889999389648|1|2024-08-13|15/06/2024|0.5445|0.549|2300000000|2300000000|40.790000915527|1
2024-11-24 07:12:03|07505|942793|603088|3.48B|3480000000|7.94|8279038|-4.91|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
2024-11-24 07:12:15|07506|994589|603708|5.97B|5970000000|9.5|9008015|-27.92|32|2024-10-30|15/09/2024|0.03|0.04|4770000000|4760000000|10.729999542236|1|2024-08-28|15/06/2024|0.04|0.07|4170000000|4170000000|7.8099999427795|1
2024-11-24 07:12:28|07507|994612|603878|3.44B|3440000000|6.14|13601421|-17.91|32|2024-10-29|15/09/2024|||||5.9299998283386|1|2024-08-15|15/06/2024|||||5.6500000953674|1
2024-11-24 07:12:37|07508|996180|603208|3.26B|3260000000|18.53|1767158|-44.54|31|2024-10-31|15/09/2024||0.98|817500000|815000000|19.479999542236|1|2024-08-13|15/06/2024||0.45|820000000|818000000|17.469999313354|1
2024-11-24 07:12:46|07509|994512|601128|22.25B|22250000000|7.38|44168381|16.3|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
2024-11-24 07:12:56|07510|100949|600854|2.61B|2610000000|5.02|12671876|-4.74|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
2024-11-24 07:13:09|07511|1081732|603876|8.45B|8449999999.999999|9.5|20278951|-29.21|31|2024-10-31|15/09/2024|||6100000000||9.2200002670288|1|2024-08-29|15/06/2024|||||8.1899995803833|1
2024-11-24 07:13:25|07512|1043303|603359|2.69B|2690000000|6.02|15150470|-25.22|31|2024-10-30|15/09/2024|||||4.3000001907349|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2024-11-24 07:13:35|07513|100354|600105|8.54B|8539999999.999999|6.05|59368134|3.95|32|2024-10-26|15/09/2024|||||5.1799998283386|1|2024-08-27|15/06/2024|||1000000000||3.8199999332428|1
2024-11-24 07:13:45|07514|100575|600377|59.15B|59150000000|13.21|14415371|32.1|34|2025-03-21|15/12/2024||0.1481||5390000000|13.210000038147|1|2024-10-29|15/09/2024|0.2722|0.2391|4100000000|5380000000|13.090000152588|1
2024-11-24 07:13:54|07515|1162091|603810|1.7B|1700000000|10.31|6797804|-24.3|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
2024-11-24 07:14:03|07516|1073383|600901|28.68B|28680000000|4.95|69142939|1.64|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
2024-11-24 07:14:13|07517|994518|601500|7.92B|7920000000|4.98|38456301|22.06|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
2024-11-24 07:14:23|07518|1162098|603915|8.02B|8020000000|12.17|11876759|-29.04|24|2024-10-30|15/09/2024|0.1709|0.1709|659000000|659000000|9.7799997329712|1|2024-08-29|15/06/2024|0.1813|0.18|816320000|816320000|7.9899997711182|1
2024-11-24 07:14:32|07519|101043|601100|73.45B|73450000000|54.78|8985831|-3.81|33|2024-10-29|15/09/2024|0.38|0.3833|2100000000|2100000000|55.819999694824|1|2024-08-27|15/06/2024|0.51|0.51|2470000000|2470000000|46.479999542236|1
2024-11-24 07:14:41|07520|100519|600305|8.55B|8550000000.000001|7.78|9958794|-19.04|32|2024-10-31|15/09/2024|0.02|0.02|527000000|527000000|7.7800002098083|1|2024-08-30|15/06/2024|0.03|0.0443|544000000|544030000|7.039999961853|1
2024-11-24 07:14:54|07521|101009|600981|6.05B|6050000000|2.7|47872225|-7.22|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
2024-11-24 07:15:04|07522|100376|600128|2.12B|2120000000|8.58|7313529|-4.13|31|2024-10-30|15/09/2024|||||8|1|2024-08-27|15/06/2024|||||6.3200001716614|1
2024-11-24 07:15:19|07523|100594|600400|6.92B|6920000000|3.02|54213233|1|32|2024-10-29|15/09/2024|||||2.460000038147|1|2024-08-28|15/06/2024|||||2.0699999332428|1
2024-11-24 07:15:28|07524|994507|600959|17.25B|17250000000|3.45|44885392|4.23|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
2024-11-24 07:15:38|07525|100678|600527|3.4B|3400000000|1.98|41584455|-1.98|31|2024-10-31|15/09/2024|||||1.9400000572205|1|2024-08-27|15/06/2024|||||1.3799999952316|1
2024-11-24 07:15:46|07526|101055|601199|5.3B|5300000000|5.67|10425973|7.79|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
2024-11-24 07:15:57|07527|994555|603299|8.26B|8260000000|10.56|11416891|19.59|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
2024-11-24 07:16:07|07528|100703|600557|8.14B|8140000000.000001|14.29|13250834|-23.62|33|2024-10-31|15/09/2024|||850000000|850000000|14.069999694824|1|2024-07-27|15/06/2024|||901000000|901000000|15.159999847412|1
2024-11-24 07:16:18|07529|942832|603369|55.48B|55480000000|44.5|9353802|-18.06|32|2024-10-31|15/09/2024|0.5|0.51|2640000000|2640000000|43.939998626709|1|2024-08-28|15/06/2024|0.745|0.745|2630000000|2630000000|37.549999237061|1
2024-11-24 07:16:27|07530|1116233|603629|4.41B|4410000000|17.06|9312358|-45.46|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
2024-11-24 07:16:40|07531|100665|600513|2.88B|2880000000|10.1|10015168|-22.84|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
2024-11-24 07:16:49|07532|101028|601008|4.89B|4890000000|3.94|13333990|-6.19|32|2024-10-30|15/09/2024|||||3.829999923706|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2024-11-24 07:16:58|07533|994570|603519|3.31B|3310000000|12.54|7022524|-6.63|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
2024-11-24 07:17:06|07534|1054855|603937|1.9B|1900000000|9.08|2779203|-27.24|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
2024-11-24 07:17:22|07535|101057|601222|14.68B|14680000000|7.19|29977089|9.6|33|2024-10-30|15/09/2024|||1700000000|1700000000|7.1599998474121|1|2024-08-20|15/06/2024|||1910000000|1910000000|6.3600001335144|1
2024-11-24 07:17:33|07536|1008686|603906|6.05B|6050000000|10.1|16334028|-18.48|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
2024-11-24 07:17:41|07537|1054852|603829|2.3B|2300000000|14.36|3915317|-5.21|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
2024-11-24 07:17:50|07538|1031325|603041|1.98B|1980000000|10.91|1921320|-17.29|29|2024-10-26|15/09/2024|||||10.640000343323|1|2024-08-24|15/06/2024|||||9.3599996566772|1
2024-11-24 07:18:00|07539|1031228|603880|1.28B|1280000000|4.42|5596076|-13.33|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
2024-11-24 07:18:09|07540|1088092|603693|8.9B|8900000000|9.98|6019368|-12.61|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
2024-11-24 07:18:21|07541|942600|603688|15.78B|15780000000|29.29|13567844|-50.11|33|2025-03-19|15/12/2024||2.47|||29.290000915527|1|2024-10-26|15/09/2024||3.15|||31.979999542236|1
2024-11-24 07:18:35|07542|100837|600716|3.15B|3150000000|3.36|22455706|-17.24|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
2024-11-24 07:18:45|07543|101135|601928|25.96B|25960000000|10.2|23194191|-0.87|33|2024-10-31|15/09/2024|0.05||2320000000|2500000000|10.409999847412|1|2024-08-30|15/06/2024|0.34||3890000000|4030000000|10.64999961853|1
2024-11-24 07:18:54|07544|1010702|601952|13.56B|13560000000|9.84|15301425|-7.17|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
2024-11-24 07:19:01|07545|1024792|603286|2.13B|2130000000|18.3|6597012|-35.45|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
2024-11-24 07:19:13|07546|994538|603036|2.99B|2990000000|14.51|8479228|1.82|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
2024-11-24 07:19:29|07547|994533|603028|2.01B|2009999999.9999998|7.11|9086459|-40.1|31|2024-10-31|15/09/2024|||378000000||6.9099998474121|1|2024-08-29|15/06/2024|||||5.4200000762939|1
2024-11-24 07:19:41|07548|100503|600287|1.8B|1800000000|4.1|8851266|-36.83|32|2024-10-31|15/09/2024|||||4.1300001144409|1|2024-08-31|15/06/2024|||||2.8499999046326|1
2024-11-24 07:19:51|07549|100570|600370|7.64B|7640000000|1.97|29948464|-23.64|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
2024-11-24 07:20:00|07550|1010703|603269|2.08B|2080000000|9.44|8504354|-10.1|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
2024-11-24 07:20:12|07551|1162051|603530|9.05B|9050000000|21.39|5490296|37.2|19|2024-10-25|15/09/2024|||211000000||24.020000457764|1|2024-08-21|15/06/2024|||216000000|309000000|20.739999771118|1
2024-11-24 07:20:25|07552|101056|601218|3.19B|3190000000|3.29|16180524|-16.92|32|2024-10-30|15/09/2024|||||3.2599999904633|1|2024-08-30|15/06/2024|||||2.7599999904633|1
2024-11-24 07:20:34|07553|100860|600746|8.24B|8240000000|7.15|5343542|-2.72|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
2024-11-24 07:20:43|07554|100448|600220|659.84M|659840000|0.37|801567|-82.63|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2024-11-24 07:20:53|07555|1052656|603136|2.99B|2990000000|11.07|6166209|-17.09|31|2024-10-26|15/09/2024|||141000000|141000000|11.640000343323|1|2024-08-30|15/06/2024|||157000000||9.3800001144409|1
2024-11-24 07:21:02|07556|955762|603117|4.21B|4210000000|7.03|36191646|98.59|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2024-11-24 07:21:14|07557|994559|603323|9.4B|9400000000|5.12|36798107|19.63|31|2024-10-30|15/09/2024||0.28|||5.0599999427795|1|2024-08-29|15/06/2024||0.31|||4.75|1
2024-11-24 07:21:30|07558|100434|600200|6.75B|6750000000|9.59|22570890|3.56|31|2024-10-22|15/09/2024|0.03||441000000|441000000|11|1|2024-08-28|15/06/2024|0.032|0.03|503000000|502250000|7.9899997711182|1
2024-11-24 07:21:43|07559|998089|603179|23.32B|23320000000|47.85|4800338|-8.14|31|2024-10-31|15/09/2024||0.61|3440000000|3440000000|49.930000305176|1|2024-08-23|15/06/2024||0.58|3120000000|3120000000|33.970001220703|1
2024-11-24 07:21:52|07560|1031317|603787|2.47B|2470000000|10.72|4729554|-23.54|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
2024-11-24 07:22:01|07561|100641|600486|21.52B|21520000000|52.92|2567054|-18.3|33|2024-10-29|15/09/2024|0.455|1.12|2320000000|2310000000|61.080001831055|1|2024-08-27|15/06/2024|0.8209|1.47|2520000000|2520000000|48.759998321533|1
2024-11-24 07:22:21|07562|100908|600805|3.83B|3830000000|4.5|12460721|-3.23|32|2024-10-26|15/09/2024|||||4.2600002288818|1|2024-08-03|15/06/2024|||||3.7400000095367|1
2024-11-24 07:22:33|07563|1056006|603507|4.78B|4780000000|25.9|5675464|30.45|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
2024-11-24 07:22:42|07564|100683|600522|53.05B|53050000000|15.62|69632697|14.01|33|2024-10-30|15/09/2024|0.25|0.24|12900000000|12900000000|15.489999771118|1|2024-08-30|15/06/2024|0.24|0.4|13170000000|13170000000|13.060000419617|1
2024-11-24 07:22:55|07565|1117756|601860|10.36B|10360000000|2.83|82939258|8.43|27|2024-10-30|15/09/2024|||||2.8099999427795|1|2024-08-29|15/06/2024|||||2.539999961853|1
2024-11-24 07:23:04|07566|100885|600770|6.02B|6020000000|4.63|52015327|-7.77|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
2024-11-24 07:23:21|07567|100707|600561|1.63B|1630000000|5.72|13246136|-11.59|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
2024-11-24 07:23:34|07568|100563|600362|60.09B|60090000000|21.22|25437222|18.88|34|2025-03-27|15/12/2024||0.51||257041000000|21.219999313354|1|2024-10-29|15/09/2024|0.4|0.5|123270000000||23.260000228882|1
2024-11-24 07:23:44|07569|100487|600269|12.24B|12240000000|5.24|22550016|25.06|32|2024-10-26|15/09/2024|||||4.9800000190735|1|2024-08-15|15/06/2024|||||4.8299999237061|1
2024-11-24 07:23:58|07570|994624|603977|7.91B|7910000000|12.73|10778778|45.65|31|2024-10-25|15/09/2024|||||12.609999656677|1|2024-08-28|15/06/2024|||638000000|638000000|9.3100004196167|1
2024-11-24 07:24:07|07571|100625|600461|11.9B|11900000000|9.35|20184307|7.72|32|2024-10-28|15/09/2024|||1700000000||9.579999923706|1|2024-08-23|15/06/2024|||1790000000||11.489999771118|1
2024-11-24 07:24:19|07572|100527|600316|24.75B|24750000000|34.52|22446473|61.38|33|2024-10-30|15/09/2024|||||34.049999237061|1|2024-08-28|15/06/2024|||||19.489999771118|1
2024-11-24 07:24:28|07573|100564|600363|21.04B|21040000000|46.4|20044377|36.75|32|2024-10-31|15/09/2024|||890000000||42.479999542236|1|2024-08-29|15/06/2024|||829000000||24.239999771118|1
2024-11-24 07:24:37|07574|1031319|603985|5.56B|5560000000|12.62|15606335|-68|31|2024-10-29|15/09/2024|||||13.710000038147|1|2024-08-26|15/06/2024|||||9.3500003814697|1
2024-11-24 07:24:47|07575|1008682|603078|6.78B|6780000000|17.58|13728047|3.66|31|2024-10-26|15/09/2024|||||15.699999809265|1|2024-08-17|15/06/2024|||278000000||13.199999809265|1
2024-11-24 07:24:57|07576|100864|600750|12.65B|12650000000|20.31|8875339|-5.09|34|2025-03-24|15/12/2024||0.2761||1200000000|20.309999465942|1|2024-10-26|15/09/2024|0.23|0.2286|799000000|791470000|22.540000915527|1
2024-11-24 07:25:09|07577|101002|600976|6.5B|6500000000|42.4|2593906|-37|31|2024-10-19|15/09/2024|||||44.619998931885|1|2024-08-16|15/06/2024|||1040000000|1040000000|47|1
2024-11-24 07:25:22|07578|1072214|603871|20.8B|20800000000|21.35|9112733|78.87|31|2024-10-30|15/09/2024|||1900000000|1900000000|21.190000534058|1|2024-08-29|15/06/2024|||2650000000||16|1
2024-11-24 07:25:35|07579|101111|601718|12.96B|12960000000|2.95|54992042|2.43|32|2024-10-26|15/09/2024|||||2.8800001144409|1|2024-08-24|15/06/2024|||2600000000||2.3900001049042|1
2024-11-24 07:25:47|07580|101086|601518|5.05B|5050000000|2.67|20210587|0.75|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
2024-11-24 07:25:58|07581|100424|600189|5.14B|5140000000|7.18|17489465|-35.78|32|2024-10-29|15/09/2024|||||9.079999923706|1|2024-08-10|15/06/2024|||||7.5700001716614|1
2024-11-24 07:26:10|07582|100561|600360|4.58B|4580000000|4.77|39762863|-41.04|32|2024-10-29|15/09/2024|||||4.8600001335144|1|2024-08-20|15/06/2024|||||3.6099998950958|1
2024-11-24 07:26:26|07583|100974|600881|5.87B|5870000000|1.81|149837754|-17.35|32|2024-10-30|15/09/2024|||||2.1800000667572|1|2024-08-29|15/06/2024|||||1|1
2024-11-24 07:26:34|07584|100910|600807|3.5B|3500000000|3.96|46063637|16.13|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
2024-11-24 07:26:44|07585|101138|601958|34.23B|34229999999.999996|10.61|21265073|10.75|32|2024-10-29|15/09/2024|||3500000000|3500000000|11.170000076294|1|2024-08-23|15/06/2024|||3730000000|3730000000|9.6499996185303|1
2024-11-24 07:26:54|07586|1162088|603279|10.71B|10710000000|18.85|5457281|-18.61|23|2024-10-29|15/09/2024|||1580000000||18.75|1|2024-08-22|15/06/2024|||1620000000|1620000000|17.049999237061|1
2024-11-24 07:27:03|07587|942833|603518|2.69B|2690000000|7.75|7607254|-16.58|31|2024-10-30|15/09/2024|||845000000||7.8800001144409|1|2024-08-29|15/06/2024|||||6.3000001907349|1
2024-11-24 07:27:18|07588|1093913|603657|1.78B|1780000000|13.16|3907578|-18.21|30|2024-10-30|15/09/2024|||590000000||12.260000228882|1|2024-08-22|15/06/2024|||532000000||10.189999580383|1
2024-11-24 07:27:28|07589|994619|603919|10B|10000000000|20.13|5888142|-24.18|33|2025-03-17|15/12/2024||0.14|||20.129999160767|1|2024-10-26|15/09/2024||0.07|574000000||20.319999694824|1
2024-11-24 07:27:41|07590|100375|600127|4.54B|4540000000|7.07|29412163|-6.48|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
2024-11-24 07:27:48|07591|1161401|601778|10.17B|10170000000|2.91|69225018|-18.49|22|2024-10-31|15/09/2024||0.1|1970000000||2.9000000953674|1|2024-08-31|15/06/2024||0.07|1150000000|1150000000|2.4500000476837|1
2024-11-24 07:28:03|07592|101027|601007|2.63B|2630000000|6.75|7697001|-18.38|32|2024-10-31|15/09/2024||0.1|483000000||6.8299999237061|1|2024-08-30|15/06/2024||0.07|||6.1900000572205|1
2024-11-24 07:28:20|07593|101022|601001|23.63B|23630000000|14.12|18420828|12.33|33|2024-10-29|15/09/2024|||3860000000|3860000000|15.930000305176|1|2024-08-28|15/06/2024|||3720000000||14|1
2024-11-24 07:28:29|07594|1031312|603113|5.06B|5060000000|5.97|9846311|-30.74|31|2024-10-31|15/09/2024|||||5.7300000190735|1|2024-08-31|15/06/2024|||3500000000||4.8200001716614|1
2024-11-24 07:28:40|07595|100651|600495|4.72B|4720000000|3.91|20261981|-1.51|32|2024-10-30|15/09/2024|||||3.960000038147|1|2024-08-10|15/06/2024|||||3.25|1
2024-11-24 07:28:51|07596|100435|600201|7.38B|7380000000|6.61|19572537|-34.29|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
2024-11-24 07:29:00|07597|101160|603399|5.22B|5220000000|10.38|28614763|2.57|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
2024-11-24 07:29:12|07598|100425|600190|3.23B|3230000000|1.71|43656448|-43.75|32|2024-10-30|15/09/2024|||||1.4700000286102|1|2024-08-30|15/06/2024|||||1.4500000476837|1
2024-11-24 07:29:26|07599|101203|900952|445.32M|445320000|0.114|1400326|-40|32|2024-10-30|15/09/2024|||||0.10800000280142|1|2024-08-30|15/06/2024|||||0.10700000077486|1
2024-11-24 07:29:36|07600|101136|601929|6.36B|6360000000|1.85|204494925|-18.86|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2024-11-24 07:29:45|07601|101090|601566|4.53B|4530000000|7.89|3518989|-25.57|33|2024-10-29|15/09/2024|||||8.0100002288818|1|2024-08-28|15/06/2024|||636000000||7.6199998855591|1
2024-11-24 07:29:54|07602|100578|600380|20.93B|20930000000|11.17|21860915|-11.91|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
2024-11-24 07:30:06|07603|1043300|603127|12.04B|12040000000|17.68|18310312|-33.71|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
2024-11-24 07:30:17|07604|101005|600998|25.69B|25690000000|5.23|39411556|-10.16|33|2024-10-29|15/09/2024|0.1003|0.0988|36260000000|37790000000|5.25|1|2024-08-27|15/06/2024|0.1326|0.1|36700000000|36700000000|4.4800000190735|1
2024-11-24 07:30:26|07605|100966|600872|16.44B|16440000000.000002|21.5|17688692|-35.01|34|2025-03-27|15/12/2024||0.2265||1280000000|21.5|1|2024-10-26|15/09/2024|0.285|0.3|1330000000|1320000000|23.870000839233|1
2024-11-24 07:30:37|07606|998090|603517|11.51B|11510000000|19|22640877|-40.74|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
2024-11-24 07:30:45|07607|953925|603885|31.82B|31820000000|14.54|21014777|5.44|33|2024-10-31|15/09/2024|||6540000000|6540000000|13.109999656677|1|2024-08-30|15/06/2024|||5240000000|5240000000|10.220000267029|1
2024-11-24 07:30:55|07608|1024782|603617|2.26B|2260000000|5.96|9080324|-35.43|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
2024-11-24 07:31:05|07609|101066|601216|40B|40000000000|4.74|119936121|18.8|33|2024-10-30|15/09/2024|||||4.1399998664856|1|2024-08-30|15/06/2024|||||3.6300001144409|1
2024-11-24 07:31:19|07610|101020|600997|11.05B|11050000000|6.96|12371006|-2.93|32|2024-10-31|15/09/2024|||||6.7800002098083|1|2024-08-31|15/06/2024|||||6.1300001144409|1
2024-11-24 07:31:25|07611|101204|900953|19.20M|19200000|0.03|4168351|-90.48|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
2024-11-24 07:31:34|07612|100327|600076|2.95B|2950000000|2.2|26794613|-17.6|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
2024-11-24 07:31:43|07613|1162085|603786|22.82B|22820000000|56.88|1957183|-24.94|23|2024-10-29|15/09/2024|0.58|0.4984|1530000000|1530000000|59.139999389648|1|2024-08-23|15/06/2024|0.4683|0.51|1330000000|1410000000|45.159999847412|1
2024-11-24 07:31:52|07614|100657|600499|15.8B|15800000000|8.37|24556505|-17.78|32|2024-10-30|15/09/2024|||3070000000|3070000000|7.9800000190735|1|2024-08-21|15/06/2024|||2930000000|2930000000|6.5500001907349|1
2024-11-24 07:32:01|07615|1162064|603610|3.39B|3390000000|9.61|4258845|-21.62|23|2024-10-26|15/09/2024||0.3|760000000||9.6000003814697|1|2024-08-16|15/06/2024||0.35|700000000||9.1800003051758|1
2024-11-24 07:32:13|07616|1062257|603161|2.29B|2290000000|11.9|6916264|-2.04|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
2024-11-24 07:32:22|07617|1162092|603662|13.11B|13110000000|46.55|19752660|40.8|23|2024-10-30|15/09/2024|||363000000|363000000|32.990001678467|1|2024-08-28|15/06/2024|||308500000|310000000|21.639999389648|1
2024-11-24 07:32:34|07618|953122|603355|12.96B|12960000000|22.6|2342646|-4.16|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
2024-11-24 07:32:43|07619|100387|600143|22.06B|22060000000|8.54|27237167|10.05|32|2024-10-30|15/09/2024|||||8.170000076294|1|2024-08-27|15/06/2024|||12840000000||6.7399997711182|1
2024-11-24 07:32:51|07620|100668|600506|3.29B|3290000000|17.11|10539912|14.91|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2024-11-24 07:33:04|07621|100607|600422|10.95B|10950000000|14.46|14751362|-33.24|32|2024-10-29|15/09/2024|||1900000000||15.449999809265|1|2024-08-23|15/06/2024|||1700000000||14.75|1
2024-11-24 07:33:16|07622|102093|600579|3.32B|3320000000|6.7|16222583|-9.83|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
2024-11-24 07:33:25|07623|1072211|603680|6.59B|6590000000|8.41|3575769|-13.57|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
2024-11-24 07:33:35|07624|942821|601579|5.12B|5120000000|10.89|7864849|-5.06|32|2024-10-29|15/09/2024|||||10.960000038147|1|2024-08-22|15/06/2024|||||9.7399997711182|1
2024-11-24 07:33:47|07625|996183|603626|5.1B|5100000000|9.25|89801602|20.6|31|2024-10-30|15/09/2024|||||10.470000267029|1|2024-08-26|15/06/2024|||||5.0900001525879|1
2024-11-24 07:33:57|07626|100323|600053|6.43B|6430000000|14.82|11720162|-22.16|26|2023-04-27|15/03/2023|-0.05||12180000||14.060000419617|1|2023-04-26|15/12/2022|0.15||74360000||13.989999771118|1
2024-11-24 07:34:06|07627|996094|603929|5.75B|5750000000|26.95|5257759|12.67|30|2024-10-31|15/09/2024|||1570000000||28.969999313354|1|2024-08-01|15/06/2024|||||24.14999961853|1
2024-11-24 07:34:17|07628|997888|603630|2.71B|2710000000|12.17|3236188|-24.08|31|2024-10-31|15/09/2024||0.12|||12.020000457764|1|2024-08-27|15/06/2024||0.11|||9.6400003433228|1
2024-11-24 07:34:28|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
2024-11-24 07:34:37|07630|101117|601798|2.31B|2310000000|6.51|13089074|-10.58|32|2024-10-29|15/09/2024|||||7.1900000572205|1|2024-08-27|15/06/2024|||||5.039999961853|1
2024-11-24 07:34:46|07631|100538|600328|11.94B|11940000000|8.11|24036525|1.25|32|2024-10-30|15/09/2024|||3210000000||8.7299995422363|1|2024-07-26|15/06/2024|||||7.210000038147|1
2024-11-24 07:34:56|07632|100427|600192|2.72B|2720000000|6.16|24808277|9.03|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
2024-11-24 07:35:06|07633|942597|603169|7.65B|7650000000|5.86|21604403|-3.78|31|2024-10-30|15/09/2024|||1250000000||5.4699997901917|1|2024-08-23|15/06/2024|||||4.6100001335144|1
2024-11-24 07:35:20|07634|100850|600738|3.54B|3540000000|4.82|11302092|-21.63|31|2024-10-31|15/09/2024|||161000000||4.2699999809265|1|2024-08-30|15/06/2024|||||3.4500000476837|1
2024-11-24 07:35:30|07635|100749|600612|21.02B|21020000000|49.82|2923634|-19.79|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
2024-11-24 07:35:43|07636|101761|900905|2.9B|2900000000|3.5|618151|2.85|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
2024-11-24 07:35:53|07637|951040|603883|13.38B|13380000000|17.6|58114784|-24.19|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
2024-11-24 07:36:02|07638|100775|600644|3.58B|3580000000|6.65|13860566|-4.86|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2024-11-24 07:36:11|07639|1057307|603477|9.32B|9320000000|18.28|13327969|-45.15|31|2024-10-31|15/09/2024|0.6||1720000000|1720000000|19.280000686646|1|2024-08-29|15/06/2024|0.18||1280000000|1280000000|17.290000915527|1
2024-11-24 07:36:20|07640|100853|600739|17.16B|17160000000|11.27|26730194|-10.7|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
2024-11-24 07:36:35|07641|951033|603315|3.35B|3350000000|10.44|3638501|-11.07|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2024-11-24 07:36:44|07642|942812|600758|4.72B|4720000000|3.55|15212430|-12.99|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
2024-11-24 07:36:54|07643|100517|600303|2.15B|2150000000|3.18|15334726|-27.56|32|2024-10-31|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||2.460000038147|1
2024-11-24 07:37:04|07644|100781|600653|4.17B|4170000000|2.14|80411235|6.47|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
2024-11-24 07:37:26|07645|942834|603609|7.33B|7330000000|8|6152834|-10.81|32|2024-10-30|15/09/2024|0.35||9040000000|9040000000|7.4400000572205|1|2024-08-14|15/06/2024|0.07||7750000000||7|1
2024-11-24 07:37:36|07646|101114|601777|31.69B|31690000000|7.01|87613818|64.55|32|2024-10-26|15/09/2024|||||6.4699997901917|1|2024-08-24|15/06/2024|||||3.9100000858307|1
2024-11-24 07:37:45|07647|994604|603823|4.19B|4190000000.0000005|10.07|8795389|0.1|30|2024-10-28|15/09/2024|||||10.159999847412|1|2024-08-29|15/06/2024|||||8.6999998092651|1
2024-11-24 07:37:54|07648|994582|603636|6.37B|6370000000|10.97|28470211|-21.87|31|2024-10-31|15/09/2024|||||10.970000267029|1|2024-08-23|15/06/2024|||||7.6399998664856|1
2024-11-24 07:38:06|07649|100462|600231|5.59B|5590000000|1.99|23400567|-15.68|31|2024-10-31|15/09/2024|||||1.9099999666214|1|2024-08-31|15/06/2024|||||1.4199999570847|1
2024-11-24 07:38:17|07650|100636|600480|9.44B|9440000000|10.04|23547298|15.14|33|2024-10-26|15/09/2024|||4410000000|4410000000|9.2299995422363|1|2024-08-27|15/06/2024|||4640000000||8.1000003814697|1
2024-11-24 07:38:28|07651|100349|600099|2.03B|2029999999.9999998|9.25|8380647|-7.68|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2024-11-24 07:38:37|07652|953923|603669|4.16B|4160000000|5.91|12491793|0.34|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
2024-11-24 07:38:46|07653|101024|601003|7.53B|7530000000|2.94|18881504|-14.78|31|2024-10-31|15/09/2024||0.02|||3.1400001049042|1|2024-08-27|15/06/2024||0.03|||2.539999961853|1
2024-11-24 07:38:56|07654|100457|600249|2.67B|2670000000|4.85|11264027|-18.49|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
2024-11-24 07:39:06|07655|101167|603766|16.12B|16120000000.000002|7.85|30077145|39.68|32|2024-10-29|15/09/2024|||||8.3400001525879|1|2024-08-30|15/06/2024|||4370000000||6.6300001144409|1
2024-11-24 07:39:18|07656|100656|600491|6.09B|6090000000|3.98|46177570|-10.36|32|2024-10-29|15/09/2024|||||4.2300000190735|1|2024-08-30|15/06/2024|||||2.4800000190735|1
2024-11-24 07:39:31|07657|100948|600853|3.77B|3770000000|3.72|21362508|-11.22|32|2024-10-29|15/09/2024|||||3.8099999427795|1|2024-08-31|15/06/2024|||||3.079999923706|1
2024-11-24 07:39:42|07658|101153|603003|1.99B|1990000000|5.3|9637236|-54.47|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
2024-11-24 07:39:50|07659|100421|600186|8.83B|8830000000|4.98|73905407|-21.45|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2024-11-24 07:39:59|07660|100382|600135|3.97B|3970000000|7.18|14920889|-8.65|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2024-11-24 07:40:11|07661|100400|600167|13.73B|13730000000|6.12|5581058|3.38|31|2024-10-31|15/09/2024|||348000000||5.960000038147|1|2024-08-31|15/06/2024|||||5.3200001716614|1
2024-11-24 07:40:21|07662|100970|600876|4.86B|4860000000|9.93|4780345|-28.77|33|2024-10-30|15/09/2024|-0.3||7160000000||10.779999732971|1|2024-08-29|15/06/2024|||||8.1999998092651|1
2024-11-24 07:40:29|07663|100452|||||||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
2024-11-24 07:40:37|07664|100891|600783|9.64B|9640000000|12.95|10462890|-0.84|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
2024-11-24 07:40:49|07665|100892|600784|3.95B|3950000000|5.85|10448402|-6.55|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
2024-11-24 07:41:00|07666|100911|600808|15.79B|15790000000|2.32|48885402|-15.64|34|2025-03-20|15/12/2024||-0.1229||20370000000|2.3199999332428|1|2024-10-30|15/09/2024|-0.1805|-0.0651|18510000000|24940000000|2.3099999427795|1
2024-11-24 07:41:14|07667|100928|600828|5.42B|5420000000|3.13|17594034|-18.7|32|2024-10-26|15/09/2024|||||3.0199999809265|1|2024-08-17|15/06/2024|||||2.420000076294|1
2024-11-24 07:41:26|07668|100546|600337|2.76B|2760000000|1.92|35713268|-24.71|32|2024-10-31|15/09/2024|||||1.789999961853|1|2024-08-30|15/06/2024|||||1.3200000524521|1
2024-11-24 07:41:39|07669|101004|600993|10.79B|10790000000|25.03|7847344|-0.75|32|2024-10-26|15/09/2024|||864000000||25.180000305176|1|2024-08-24|15/06/2024|||973000000|973000000|25.909999847412|1
2024-11-24 07:41:47|07670|100967|||||||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
2024-11-24 07:41:58|07671|100957|600863|27.94B|27940000000|4.28|77032062|15.99|32|2024-10-29|15/09/2024|0.11|0.12|5810000000||4.5900001525879|1|2024-08-24|15/06/2024|0.13|0.1|5200000000|5200000000|4.0500001907349|1
2024-11-24 07:42:07|07672|101098|601618|63.69B|63690000000|3.32|159391999|4.4|34|2025-03-27|15/12/2024||0.07|||3.3199999332428|1|2024-10-29|15/09/2024|0.13|0.06|113780000000||3.3499999046326|1
2024-11-24 07:42:16|07673|100798|600683|3.1B|3100000000|4.19|25381809|-31.09|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
2024-11-24 07:42:28|07674|1141908|688029|13.23B|13230000000|70.68|2741899|-21.61|25|2024-10-30|15/09/2024||0.8|679000000|679120000|72.199996948242|1|2024-08-21|15/06/2024||1.1|714000000|713920000|56.630001068115|1
2024-11-24 07:42:38|07675|1141902|688016|14.6B|14600000000|102.44|3191138|-22.12|27|2025-03-27|15/12/2024||0.7056||340940000|102.44000244141|1|2024-10-30|15/09/2024|1.5|1.5|182000000|182200000|103.95999908447|1
2024-11-24 07:42:50|07676|1088708|603713|8.85B|8850000000|54.67|1747417|-9.49|30|2025-03-21|15/12/2024||0.75||2900000000|54.669998168945|1|2024-10-17|15/09/2024|1.09|0.79|3560000000|3560000000|58.369998931885|1
2024-11-24 07:42:59|07677|100466|600235|2.03B|2029999999.9999998|5.78|9629809|-4.93|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2024-11-24 07:43:07|07678|1118180|601615|26.13B|26130000000|12.15|40929521|-12.78|28|2024-10-30|15/09/2024|0.07|0.17|8400000000||11.699999809265|1|2024-08-31|15/06/2024|0.12|0.12|6720000000||9.1300001144409|1
2024-11-24 07:43:21|07679|100585|600390|32.12B|32119999999.999996|7.14|189091649|42.8|32|2024-10-29|15/09/2024|||||6.9000000953674|1|2024-08-28|15/06/2024|||||4.0599999427795|1
2024-11-24 07:43:32|07680|100326|600058|8.01B|8010000000|7.47|12132499|-18.98|32|2024-10-31|15/09/2024|||||7.4000000953674|1|2024-08-31|15/06/2024|||||6.1199998855591|1
2024-11-24 07:43:42|07681|1141896|688008|73.02B|73020000000|63.91|35997726|10.86|25|2024-10-31|15/09/2024|0.335|0.335|906000000|907000000|69.080001831055|1|2024-08-23|15/06/2024|0.32|0.32|928000000|928160000|54.159999847412|1
2024-11-24 07:43:52|07682|100559|600356|2.25B|2250000000|7.52|4147461|-5.53|32|2024-10-30|15/09/2024|||||7.3600001335144|1|2024-08-21|15/06/2024|||||6.0599999427795|1
2024-11-24 07:44:02|07683|1072209|603506|1.67B|1670000000|9|5100534|-25.12|31|2024-10-26|15/09/2024|||1340000000||8.5900001525879|1|2024-08-29|15/06/2024|||||6.8600001335144|1
2024-11-24 07:44:13|07684|994608|603859|7.28B|7280000000|29.75|14817977|14.9|31|2024-10-31|15/09/2024|||||19.909999847412|1|2024-08-22|15/06/2024|||300000000||15.909999847412|1
2024-11-24 07:44:20|07685|1162071|||||||23|2025-03-18|15/12/2024||0.18|||11.689999580383|1|2024-10-19|15/09/2024||0.23|||12.75|1
2024-11-24 07:44:34|07686|1054853|603912|4.04B|4040000000|7.45|11786571|-22.4|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
2024-11-24 07:44:44|07687|100980|600889|4.13B|4130000000|11.28|25104574|98.59|31|2024-10-30|15/09/2024|||||6.8899998664856|1|2024-08-21|15/06/2024|||||5.1300001144409|1
2024-11-24 07:44:53|07688|1162044|603982|2.41B|2410000000|9.17|4836723|-41.29|23|2024-10-30|15/09/2024|||||8.7700004577637|1|2024-08-20|15/06/2024|||||7.5500001907349|1
2024-11-24 07:45:02|07689|100680|600533|2.58B|2580000000|2.46|20082294|-23.6|32|2024-10-31|15/09/2024|||||2.3800001144409|1|2024-08-31|15/06/2024|||||1.7799999713898|1
2024-11-24 07:45:17|07690|100318|600064|13.44B|13440000000|7.77|28626452|23.73|32|2024-10-30|15/09/2024|||||7.3400001525879|1|2024-08-30|15/06/2024|||||5.6199998855591|1
2024-11-24 07:45:26|07691|1024773|603042|2.01B|2009999999.9999998|12.51|10642410|-23.35|25|2023-04-28|15/03/2023|-0.12||216600000||11.430000305176|1|2023-04-19|15/12/2022|-0.42||235000000||12.609999656677|1
2024-11-24 07:45:37|07692|954958|603066|3.39B|3390000000|11.53|9014575|12.93|32|2024-10-29|15/09/2024|||||11.300000190735|1|2024-08-31|15/06/2024|||||9.079999923706|1
2024-11-24 07:45:47|07693|100499|600282|25.28B|25280000000|4.1|37158293|9.04|33|2024-10-26|15/09/2024|||15610000000||4.3699998855591|1|2024-08-20|15/06/2024|||||4.3000001907349|1
2024-11-24 07:45:56|07694|942826|603111|5.41B|5410000000|6.05|10296009|10.81|32|2024-10-31|15/09/2024|||||5.7300000190735|1|2024-08-24|15/06/2024|||||5.3600001335144|1
2024-11-24 07:46:05|07695|1031224|603707|22.18B|22180000000|13.73|8770203|-3.31|31|2024-10-31|15/09/2024|||945000000|945000000|14.659999847412|1|2024-08-01|15/06/2024|||1140000000|1140000000|12.229999542236|1
2024-11-24 07:46:20|07696|1024786|603326|2.05B|2049999999.9999998|6.34|8099654|-37.9|31|2024-10-30|15/09/2024|||||6.1100001335144|1|2024-08-28|15/06/2024|||||4.9699997901917|1
2024-11-24 07:46:30|07697|942813|600775|8.22B|8220000000.000001|11.06|34589889|-32.56|32|2024-10-29|15/09/2024|||||10.420000076294|1|2024-08-27|15/06/2024|||||7.1900000572205|1
2024-11-24 07:46:40|07698|100824|600713|6.97B|6970000000|5.32|17589740|2.31|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
2024-11-24 07:46:50|07699|1081737|601990|31.78B|31780000000|8.62|47948671|6.55|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
2024-11-24 07:46:59|07700|1162075|601975|15.03B|15030000000|3.13|108698055|10.6|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
2024-11-24 07:47:13|07701|100458|600250|2.97B|2970000000|9.56|21975409|32.41|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2024-11-24 07:47:24|07702|1121156|603351|3.26B|3260000000|24.07|1118857|-11.96|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
2024-11-24 07:47:35|07703|942808|600682|9.31B|9310000000|6.95|28598335|-11.69|32|2024-10-31|15/09/2024|||||6.460000038147|1|2024-08-31|15/06/2024|||||5.0599999427795|1
2024-11-24 07:47:45|07704|100823|600712|2.98B|2980000000|5.47|31416047|22.1|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
2024-11-24 07:47:58|07705|953928|603968|2.1B|2100000000|10.11|2493084|-32.1|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
2024-11-24 07:48:07|07706|1162094|||||||23|2024-10-23|15/09/2024|||||12.880000114441|1|2024-08-24|15/06/2024|||||9.5299997329712|1
2024-11-24 07:48:17|07707|100584|600389|6.67B|6670000000|15.48|7166449|-15.69|32|2024-10-29|15/09/2024|||||14.840000152588|1|2024-08-27|15/06/2024|||1580000000||12.119999885559|1
2024-11-24 07:48:26|07708|994561|603339|3.8B|3800000000|12.46|8290179|3.4|32|2024-10-30|15/09/2024|||||10.970000267029|1|2024-08-15|15/06/2024|||||9.7200002670288|1
2024-11-24 07:48:38|07709|100598|600406|206.8B|206800000000|25.81|31830209|17|33|2024-10-30|15/09/2024|0.2272|0.24|12200000000|12090000000|27.35000038147|1|2024-08-29|15/06/2024|0.2631|0.25|12420000000|12420000000|23.299999237061|1
2024-11-24 07:48:49|07710|100351|600114|9.76B|9760000000|15.83|51454959|16.91|32|2024-10-29|15/09/2024|||1260000000||19.079999923706|1|2024-08-20|15/06/2024|||1250000000|1250000000|14.239999771118|1
2024-11-24 07:48:59|07711|100838|600718|12.26B|12260000000|10.34|24974192|5.19|32|2024-10-26|15/09/2024|||2590000000||10.729999542236|1|2024-08-30|15/06/2024|0.08||2470000000|2470000000|7.6700000762939|1
2024-11-24 07:49:23|07712|1054842|603110|3.53B|3530000000|17.52|13757488|-41.4|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
2024-11-24 07:49:37|07713|100771|600640|10.23B|10230000000|12.86|12958068|15.65|32|2024-10-29|15/09/2024|||||13.579999923706|1|2024-08-20|15/06/2024|||||10.60000038147|1
2024-11-24 07:49:51|07714|101166|603699|17.67B|17670000000|23.23|5773941|72.71|32|2024-10-26|15/09/2024|0.45|0.4|1620000000|1620000000|23.229999542236|1|2024-08-26|15/06/2024|0.38|0.38|1480000000|1480000000|18.440000534058|1
2024-11-24 07:50:00|07715|100377|600130|4.21B|4210000000|5.61|61754153|3.89|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
2024-11-24 07:50:11|07716|101038|601137|14.35B|14350000000|18.38|24578431|15.96|32|2024-10-25|15/09/2024|||5720000000|5720000000|17.659999847412|1|2024-08-27|15/06/2024|||4380000000||12.960000038147|1
2024-11-24 07:50:21|07717|101116|601789|5.42B|5420000000|4.99|48326706|13.67|32|2024-10-25|15/09/2024|||||4.0799999237061|1|2024-08-27|15/06/2024|||||3.5299999713898|1
2024-11-24 07:50:31|07718|100878|600768|1.24B|1240000000|9.3|5259823|-17.41|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
2024-11-24 07:50:42|07719|100834|600724|7.02B|7020000000|4.86|24049284|22.11|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
2024-11-24 07:50:49|07720|994598|603788|3.16B|3160000000|14.18|4756715|-11.26|32|2024-10-26|15/09/2024|||||13.739999771118|1|2024-08-27|15/06/2024|||||10.909999847412|1
2024-11-24 07:51:02|07721|994523|601882|11.42B|11420000000|21.88|3864918|-14.2|33|2025-03-25|15/12/2024||0.234||713720000|21.879999160767|1|2024-10-31|15/09/2024|0.3409|0.3409|814000000|814000000|22.700000762939|1
2024-11-24 07:51:14|07722|1057311|603917|2.57B|2570000000|12.6|7115704|-35.32|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
2024-11-24 07:51:22|07723|945938|603997|15.46B|15460000000|12.25|9559993|-12.56|32|2024-10-31|15/09/2024|||5900000000|5900000000|12.329999923706|1|2024-08-09|15/06/2024|||5720000000|5720000000|11.39999961853|1
2024-11-24 07:51:31|07724|1162036|601609|8.06B|8060000000.000001|5.65|10508889|-18.59|23|2024-10-29|15/09/2024|||||5.6700000762939|1|2024-08-20|15/06/2024|||||5.0700001716614|1
2024-11-24 07:51:42|07725|100817|600699|22.32B|22320000000|15.99|26573460|-19.77|33|2024-10-29|15/09/2024|0.2466|0.2637|14060000000|14610000000|16.809999465942|1|2024-08-22|15/06/2024|0.2202|0.2|13800000000|13800000000|13.989999771118|1
2024-11-24 07:51:51|07726|1056002|603076|2.66B|2660000000|22.05|1570901|-23.76|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
2024-11-24 07:52:05|07727|100902|600798|3.74B|3740000000|3.1|13585340|-16.67|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
2024-11-24 07:52:19|07728|1008683|603538|2.86B|2860000000|13.09|4208063|-37.13|31|2024-10-30|15/09/2024|||341000000|341000000|12.819999694824|1|2024-08-01|15/06/2024|||||11.840000152588|1
2024-11-24 07:52:30|07729|942596|603606|37.3B|37300000000|54.33|9956340|35.89|33|2025-03-21|15/12/2024||0.39||2450000000|54.330001831055|1|2024-10-24|15/09/2024|0.37|0.37|2630000000|2630000000|57|1
2024-11-24 07:52:39|07730|996092|603877|6.43B|6430000000|13.56|3427970|-13.96|32|2025-03-27|15/12/2024||0.51|||13.560000419617|1|2024-10-25|15/09/2024||0.19|1400000000|1400000000|13.699999809265|1
2024-11-24 07:52:49|07731|1141893|688005|17.69B|17690000000|36.62|14247288|-9.4|27|2025-03-26|15/12/2024||0.333||4930000000|36.619998931885|1|2024-10-30|15/09/2024|0.2514|0.2514|4420000000|4620000000|28.60000038147|1
2024-11-24 07:52:58|07732|101091|601567|45.42B|45420000000|32.19|10986978|82.69|32|2024-10-25|15/09/2024|||3440000000|3440000000|33.080001831055|1|2024-08-23|15/06/2024|||3970000000|3970000000|29.549999237061|1
2024-11-24 07:53:09|07733|100975|600884|19.7B|19700000000|9.15|35627695|-32.62|33|2024-10-31|15/09/2024||0.35|||8.9300003051758|1|2024-08-30|15/06/2024||0.28|||6.9000000953674|1
2024-11-24 07:53:24|07734|999086|603178|4.65B|4650000000|19.69|6698084|-54.04|31|2024-10-31|15/09/2024|||||22.270000457764|1|2024-08-27|15/06/2024|||||18.549999237061|1
2024-11-24 07:53:34|07735|994529|603015|4.72B|4720000000|11.68|7242005|15.87|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
2024-11-24 07:53:42|07736|101010|600982|4.3B|4300000000|3.85|9951980|-8.11|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2024-11-24 07:53:50|07737|996077|603266|3.47B|3470000000|17.47|7989154|-57.06|23|2022-10-28|15/09/2022|0.18||345400000||13.760000228882|1|2022-08-26|15/06/2022|0.16||285400000||15.119999885559|1
2024-11-24 07:54:05|07738|994521|601689|89.6B|89600000000|53.14|24884014|6.13|33|2024-10-31|15/09/2024|0.47|0.4531|7130000000|7130000000|44.959999084473|1|2024-08-29|15/06/2024|0.49|0.41|6530000000|6530000000|31.510000228882|1
2024-11-24 07:54:18|07739|100321|600051|2.1B|2100000000|6.76|5349258|-7.65|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
2024-11-24 07:54:28|07740|1118182|603700|2.02B|2020000000|10.23|4600894|-28.56|26|2024-10-30|15/09/2024|||||10.460000038147|1|2024-08-23|15/06/2024|||||9.1800003051758|1
2024-11-24 07:54:39|07741|1024778|603305|13.38B|13380000000|14.34|30356191|-34.16|32|2025-03-19|15/12/2024||0.18|||14.340000152588|1|2024-10-30|15/09/2024|0.13|0.13|1130000000|1130000000|13|1
2024-11-24 07:54:47|07742|1162069|603297|9.47B|9470000000|85.17|2632016|-16.25|23|2024-10-29|15/09/2024|0.37|0.53|222000000|222000000|74.029998779297|1|2024-08-27|15/06/2024|0.49|0.49|212000000|212000000|52.979999542236|1
2024-11-24 07:54:57|07743|100566|600366|8.14B|8140000000.000001|7.56|24753250|4.71|33|2024-10-31|15/09/2024|||||6.7800002098083|1|2024-08-31|15/06/2024|||||5.5700001716614|1
2024-11-24 07:55:07|07744|100952|600857|1.6B|1600000000|7.15|4534690|-25.75|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
2024-11-24 07:55:21|07745|101033|601018|72.37B|72370000000|3.72|36078973|4.2|32|2024-10-30|15/09/2024|||||3.670000076294|1|2024-08-30|15/06/2024|||||3.4700000286102|1
2024-11-24 07:55:29|07746|1162074|600989|117.55B|117550000000|16.03|28604152|8.9|24|2025-03-06|15/12/2024||0.3933||12220000000|16.030000686646|1|2024-10-31|15/09/2024|0.169|0.2477|7380000000|7380000000|16.030000686646|1
2024-11-24 07:55:43|07747|100620|600449|6.53B|6530000000|13.66|14849248|-33.24|32|2024-10-24|15/09/2024|||2470000000||13.390000343323|1|2024-08-24|15/06/2024|||2730000000|2730000000|9.25|1
2024-11-24 07:55:52|07748|1031217|601619|7.86B|7860000000|3.23|25273022|-8.76|30|2024-10-26|15/09/2024|||||3.210000038147|1|2024-08-17|15/06/2024|||||2.9700000286102|1
2024-11-24 07:56:00|07749|100398|600165|1.29B|1290000000|1.89|36214450|-47.93|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
2024-11-24 07:56:11|07750|945173|603611|4.84B|4840000000|18.8|5075045|-2.39|32|2024-10-31|15/09/2024|0.48||1680000000||17.069999694824|1|2024-08-21|15/06/2024|0.49||1720000000|1720000000|15.25|1
2024-11-24 07:56:21|07751|100914|600812|9.2B|9200000000|5.36|15060345|-16.12|32|2024-10-26|15/09/2024|||||5.5500001907349|1|2024-08-14|15/06/2024|||||4.9400000572205|1
2024-11-24 07:56:30|07752|100419|600184|5.66B|5660000000|11.12|8980955|-10.97|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
2024-11-24 07:56:40|07753|100483|600262|3.32B|3320000000|19.53|6283837|4.1|32|2024-10-25|15/09/2024|||||18.719999313354|1|2024-08-20|15/06/2024|||||18.229999542236|1
2024-11-24 07:56:51|07754|100615|600435|15.57B|15570000000|10.36|34829415|-11.45|33|2024-10-25|15/09/2024|||503000000|503000000|11.210000038147|1|2024-08-22|15/06/2024|||||8.210000038147|1
2024-11-24 07:57:07|07755|101149|601999|3.69B|3690000000|6.7|6998082|-7.97|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
2024-11-24 07:57:22|07756|100365|600110|8.26B|8260000000|4.76|46353317|-20.4|32|2024-10-29|15/09/2024|-0.0334|-0.0187|1320000000|1570000000|4.0700001716614|1|2024-08-28|15/06/2024|-0.0553|-0.06|944000000|944000000|2.9000000953674|1
2024-11-24 07:57:37|07757|100725|600583|23.83B|23830000000|5.39|37466687|-13.76|33|2024-10-28|15/09/2024|||7000000000|33616000000|5.4800000190735|1|2024-08-19|15/06/2024|||7760000000||5.460000038147|1
2024-11-24 07:57:46|07758|1008997|603920|20.17B|20170000000|30.31|36139562|72.61|31|2024-10-29|15/09/2024|||1280000000||25.85000038147|1|2024-08-22|15/06/2024|||||19.309999465942|1
2024-11-24 07:57:55|07759|999088|603833|40.16B|40160000000|66.3|5312080|-18.97|31|2024-10-29|15/09/2024|1.71|1.72|5300000000|5300000000|71.099998474121|1|2024-08-28|15/06/2024|1.27|1.27|4960000000|4960000000|43.200000762939|1
2024-11-24 07:58:05|07760|994569|603515|12.38B|12380000000|16.83|2102294|-10.57|31|2024-10-30|15/09/2024|0.31|0.28|1700000000|1700000000|17.809999465942|1|2024-08-23|15/06/2024|0.35|0.41|1780000000|1780000000|14.619999885559|1
2024-11-24 07:58:18|07761|100913|600811|10.98B|10980000000|3|370236990|35.14|32|2024-10-31|15/09/2024|||||3.0699999332428|1|2024-08-31|15/06/2024|||||1.4900000095367|1
2024-11-24 07:58:30|07762|100495|600278|6.5B|6500000000|7.4|10467096|3.21|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
2024-11-24 07:58:39|07763|948390|600958|82.3B|82300000000|10.43|87611068|17.45|34|2025-03-27|15/12/2024||-0.01|||10.430000305176|1|2024-10-30|15/09/2024|0.13|0.12|5510000000||10.430000305176|1
2024-11-24 07:58:49|07764|101042|601099|29.17B|29170000000|4.28|466012134|11.75|32|2024-10-30|15/09/2024|||||4.3499999046326|1|2024-08-30|15/06/2024|||||3.1199998855591|1
2024-11-24 07:58:59|07765|100843|600728|11.68B|11680000000|5.51|39242252|-5.33|32|2024-10-31|15/09/2024|||||4.8200001716614|1|2024-08-27|15/06/2024|||||3.6300001144409|1
2024-11-24 07:59:09|07766|942794|600490|7.63B|7630000000|3.45|74534390|14.24|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
2024-11-24 08:00:23|07767|1152811|601319|278.92B|278920000000|7.01|105981641|34.29|26|2024-10-29|15/09/2024|0.31||||7.2600002288818|1|2024-08-28|15/06/2024||0.38||426063000000|5.7800002098083|1
2024-11-24 08:00:33|07768|101150|603000|27.08B|27080000000|24.49|39137956|-25.15|32|2024-10-31|15/09/2024|||||22.39999961853|1|2024-08-31|15/06/2024|||||17.60000038147|1
2024-11-24 08:00:46|07769|1073384|603059|2.22B|2220000000|22.15|956175|-7.09|31|2024-10-30|15/09/2024|0.09|0.28|322000000||22.770000457764|1|2024-08-28|15/06/2024|0.14|0.41|332000000||20.079999923706|1
2024-11-24 08:00:55|07770|102949|600071|6.1B|6100000000|21.66|9666879|-4.96|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
2024-11-24 08:01:05|07771|101102|601666|24.32B|24320000000|9.93|50022583|-8.56|33|2025-03-27|15/12/2024||0.56|||9.9300003051758|1|2024-10-31|15/09/2024|0.26|0.26|7070000000|7040000000|9.9099998474121|1
2024-11-24 08:01:24|07772|996091|603690|9.99B|9990000000|26.07|14117163|-2.4|31|2024-10-31|15/09/2024|||||23.760000228882|1|2024-09-02|15/06/2024|||||19.60000038147|1
2024-11-24 08:01:32|07773|100391|600155|16.79B|16790000000|7.69|60938484|-15.96|32|2024-10-31|15/09/2024|||||7.6999998092651|1|2024-08-30|15/06/2024|||||5.8600001335144|1
2024-11-24 08:01:42|07774|1155962|601658|495.97B|495970000000|5.2|185531031|14.54|31|2025-03-26|15/12/2024||0.12||82120000000|5.1999998092651|1|2024-10-30|15/09/2024|0.27|0.26|83650000000|83730000000|5.3899998664856|1
2024-11-24 08:01:50|07775|996558|603603|377.71M|377710000|0.39|27619156|-88.11|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
2024-11-24 08:02:00|07776|101104|601669|96.12B|96120000000|5.58|171391199|10.5|33|2024-10-31|15/09/2024||0.17|140750000000|140720000000|5.4499998092651|1|2024-08-29|15/06/2024||0.24|144770000000|144880000000|5.0900001525879|1
2024-11-24 08:02:11|07777|1056007|603605|34.94B|34940000000|88.67|5478776|-12.64|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
2024-11-24 08:02:24|07778|953920|603566|4.34B|4340000000|12.7|4101117|-41.31|32|2024-10-30|15/09/2024|0.09||279000000|279000000|12.989999771118|1|2024-08-22|15/06/2024|0.13||248000000||11.670000076294|1
2024-11-24 08:02:34|07779|100500|600283|4.84B|4840000000|9.79|6878627|3.83|26|2023-04-28|15/03/2023|0.17||||8.957145690918|1|2023-04-14|15/12/2022|0.13||||9.0214319229126|1
2024-11-24 08:02:44|07780|994532|603027|12.41B|12410000000|12.08|20520916|-30.17|32|2024-10-31|15/09/2024|0.1|0.1|699000000|698390000|12.289999961853|1|2024-08-31|15/06/2024|0.11|0.11|694000000|693620000|13.470000267029|1
2024-11-24 08:02:57|07781|1043307|603557|1.21B|1210000000|2.24|6742173|-0.44|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
2024-11-24 08:03:06|07782|996089|603677|2.43B|2430000000|12.65|2844298|-13.36|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
2024-11-24 08:03:15|07783|100473|||||||32|2024-10-31|15/09/2024|||||7.3499999046326|1|2024-08-29|15/06/2024|||||6.2699999809265|1
2024-11-24 08:03:26|07784|994599|603798|2.19B|2190000000|8.66|4083921|-12.17|32|2024-10-31|15/09/2024|||||8.2399997711182|1|2024-08-26|15/06/2024|||||7.460000038147|1
2024-11-24 08:03:36|07785|100810|600690|251.28B|251280000000|28.9|45262217|28.5|33|2025-03-26|15/12/2024||0.4337||67360000000|28.89999961853|1|2024-10-29|15/09/2024|0.514|0.567|67350000000|67520000000|30.579999923706|1
2024-11-24 08:03:45|07786|1114560|603187|4.2B|4200000000|10.86|6075691|-34.06|30|2024-10-24|15/09/2024|||523000000|521500000|11.039999961853|1|2024-08-13|15/06/2024|||735000000|735000000|10.890000343323|1
2024-11-24 08:03:54|07787|994576|603577|2.78B|2780000000|8.2|6018304|-12.3|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
2024-11-24 08:04:03|07788|1008680|601366|4.73B|4730000000|5.26|8850316|-6.57|31|2024-10-30|15/09/2024|||||5.289999961853|1|2024-08-28|15/06/2024|||||5.0199999809265|1
2024-11-24 08:04:12|07789|1118181|601298|52.71B|52710000000|8.72|17181466|43.42|31|2024-10-30|15/09/2024|0.2||4910000000||8.3500003814697|1|2024-08-29|15/06/2024|||4640000000||9.8400001525879|1
2024-11-24 08:04:22|07790|1162073|603755|2.49B|2490000000|25.67|1522339|-17.54|23|2024-10-29|15/09/2024|0.1975|0.1975|110000000|110000000|28.690000534058|1|2024-08-28|15/06/2024|0.1605|0.16|96000000|95900000|23.809999465942|1
2024-11-24 08:04:35|07791|994567|603421|3.88B|3880000000|5.95|28714973|-41.09|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
2024-11-24 08:04:42|07792|1162048|605001|2.35B|2350000000|5.99|8976415|-12.94|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
2024-11-24 08:04:53|07793|1117999|603739|3.32B|3320000000|13.14|11113331|-8.88|25|2024-10-29|15/09/2024|||||14.39999961853|1|2024-08-28|15/06/2024|||322000000|322000000|10.569999694824|1
2024-11-24 08:05:00|07794|100835|600714|2.74B|2740000000|9.51|5778604|4.16|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
2024-11-24 08:05:11|07795|942798|600381|1.73B|1730000000|3.02|13338700|-63.3|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
2024-11-24 08:05:24|07796|1043297|601326|17.8B|17800000000|3.44|27773825|16.61|31|2024-10-29|15/09/2024|||||3.5999999046326|1|2024-08-29|15/06/2024|||||3.3699998855591|1
2024-11-24 08:05:33|07797|1161399|603236|12.87B|12870000000|49.17|9097589|-5.61|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
2024-11-24 08:05:43|07798|951039|603818|2.03B|2029999999.9999998|2.97|26390482|-47.71|32|2024-10-31|15/09/2024||0.08|||2.8099999427795|1|2024-08-29|15/06/2024||0.03|||2.210000038147|1
2024-11-24 08:05:52|07799|1141897|688009|60.81B|60810000000|6.4|46687128|39.74|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
2024-11-24 08:06:02|07800|1008743|603803|3.15B|3150000000|7.33|11902800|-14.97|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
2024-11-24 08:06:11|07801|1141891|688002|20.23B|20230000000|45.86|9673672|-5.44|27|2024-10-25|15/09/2024|0.58|0.32|1130000000|966010000|49.220001220703|1|2024-07-22|15/06/2024|0.21|0.44|1010000000|1230000000|27.030000686646|1
2024-11-24 08:06:24|07802|1084854|603650|20.26B|20260000000|33.82|11455358|-1.08|29|2024-10-25|15/09/2024|||849000000||33.580001831055|1|2024-08-16|15/06/2024|||794000000|793200000|26.020000457764|1
2024-11-24 08:06:34|07803|1062254|601828|14.07B|14070000000|3.53|56160797|-18.66|32|2024-10-30|15/09/2024|||||3.0199999809265|1|2024-08-30|15/06/2024|-0.2||2110000000||2.1900000572205|1
2024-11-24 08:06:49|07804|1011026|603196|3.92B|3920000000|16.55|11026665|18.3|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
2024-11-24 08:07:00|07805|100532|600321|754.44M|754440000|0.5|6698900|-71.91|25|2023-04-27|15/03/2023|0.01||344300000||1.6299999952316|1|2023-03-09|15/12/2022|-0.06||220100000||1.8700000047684|1
2024-11-24 08:07:11|07806|100480|600259|10.27B|10270000000|30.52|7454827|-10.16|31|2024-10-31|15/09/2024|||||29.190000534058|1|2024-08-30|15/06/2024|||||24.729999542236|1
2024-11-24 08:07:50|07807|994551|||||||32|2024-10-30|15/09/2024|0.09|0.09|1400000000|1400000000|12.890000343323|1|2024-08-21|15/06/2024|0.25|0.25|1090000000|1090000000|9.2399997711182|1
2024-11-24 08:08:00|07808|100288|600017|9.69B|9690000000|3.15|41062868|10.92|32|2024-10-30|15/09/2024|||||3.039999961853|1|2024-08-30|15/06/2024|||||2.710000038147|1
2024-11-24 08:08:14|07809|1031227|603860|2.04B|2040000000|30.6|3665879|4.58|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
2024-11-24 08:08:23|07810|100558|600355|2.17B|2170000000|4.4|48815894|-14.23|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2024-11-24 08:08:34|07811|101036|601058|45.38B|45380000000|14.39|51767826|26.01|32|2024-10-30|15/09/2024||0.33|8470000000|8470000000|14.64999961853|1|2024-08-23|15/06/2024|0.34|0.33|7860000000|7860000000|12.180000305176|1
2024-11-24 08:08:43|07812|100820|600703|62.66B|62660000000|12.98|73865468|-7.94|33|2024-10-30|15/09/2024|0.01|0.0667|4180000000|4180000000|13.550000190735|1|2024-08-28|15/06/2024|0.0116|0.01|4120000000|4120000000|10.109999656677|1
2024-11-24 08:08:52|07813|101037|601116|5.39B|5390000000|9.85|11563446|-23.7|31|2024-10-29|15/09/2024|||||10.239999771118|1|2024-08-22|15/06/2024|||||7.7399997711182|1
2024-11-24 08:09:02|07814|994585|603663|7.54B|7540000000|17.81|23898628|70.11|32|2024-10-30|15/09/2024|||||17.309999465942|1|2024-08-29|15/06/2024|||351000000|351000000|14.25|1
2024-11-24 08:09:11|07815|100300|600031|145.26B|145260000000|17.28|75968783|22.64|33|2024-10-31|15/09/2024|0.15|0.15|19300000000|19260000000|17.510000228882|1|2024-08-30|15/06/2024|0.24|0.24|21230000000|21210000000|15.880000114441|1
2024-11-24 08:09:22|07816|100695|600545|3.52B|3520000000|1.97|46533391|-30.88|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
2024-11-24 08:09:31|07817|100312|600061|48.15B|48150000000|7.5|70885519|7.3|32|2024-10-31|15/09/2024|||||7.5199999809265|1|2024-08-30|15/06/2024|||||5.5599999427795|1
2024-11-24 08:09:41|07818|100977|600886|113.97B|113970000000|15.29|39096541|22.71|33|2024-10-31|15/09/2024|0.3732|0.343|17290000000|18030000000|15.489999771118|1|2024-08-26|15/06/2024|0.223|0.26|12990000000|13000000000|16.379999160767|1
2024-11-24 08:09:48|07819|100992|||||||32|2024-10-31|15/09/2024|||||17.280000686646|1|2024-08-31|15/06/2024|||||12.119999885559|1
2024-11-24 08:10:00|07820|994513|601155|29.35B|29350000000|13.01|31755600|-5.72|31|2024-10-31|15/09/2024|0.0748|0.0748|13810000000|9960000000|14.210000038147|1|2024-08-31|15/06/2024|0.1496|0.1496|19920000000|19920000000|10.260000228882|1
2024-11-24 08:10:09|07821|942601|603988|4.93B|4930000000|20.94|23112467|92.64|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
2024-11-24 08:10:22|07822|1162047|603109|3.09B|3090000000|14.8|3728232|-11.22|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
2024-11-24 08:10:32|07823|100404|600171|27.22B|27220000000|38.4|101868118|144.27|31|2024-10-31|15/09/2024|||||48.479999542236|1|2024-08-20|15/06/2024|||||21.940000534058|1
2024-11-24 08:10:42|07824|100550|600343|7.59B|7590000000|11.89|20770271|15.77|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
2024-11-24 08:10:48|07825|100577|600379|3.23B|3230000000|9.77|7576216|0.21|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
2024-11-24 08:10:57|07826|101058|601225|226.96B|226960000000|23.41|37402787|21.61|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
2024-11-24 08:11:08|07827|101012|600984|4.26B|4260000000|3.39|34553601|-19.09|32|2024-10-30|15/09/2024|||664000000||3.2000000476837|1|2024-08-30|15/06/2024|||||2.2599999904633|1
2024-11-24 08:11:22|07828|942819|601015|6.96B|6960000000|3.41|26151298|-29.4|32|2024-10-31|15/09/2024|||||3.3900001049042|1|2024-08-30|15/06/2024|||||2.7200000286102|1
2024-11-24 08:11:31|07829|1031323|603139|1.5B|1500000000|15.04|2380740|-26.71|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
2024-11-24 08:11:40|07830|100931|600831|1.91B|1910000000|2.69|20086090|-56.89|32|2024-10-29|15/09/2024|||||2.5999999046326|1|2024-08-30|15/06/2024|||||1.960000038147|1
2024-11-24 08:11:49|07831|100456|||||||32|2024-10-31|15/09/2024|||34830000000||4.1300001144409|1|2024-08-31|15/06/2024|||||3.4500000476837|1
2024-11-24 08:12:00|07832|100552|600348|27.06B|27060000000|7.5|40459359|-9.64|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
2024-11-24 08:12:09|07833|100990|600960|3.47B|3470000000|3.65|18140925|-22.17|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2024-11-24 08:12:20|07834|100995|600966|6.94B|6940000000|5.61|20892175|-16.64|32|2024-10-31|15/09/2024|||4710000000||4.5599999427795|1|2024-08-30|15/06/2024|||4860000000||4.1700000762939|1
2024-11-24 08:12:30|07835|994607|603858|17.45B|17450000000|16.37|6465790|-9.36|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
2024-11-24 08:12:41|07836|1031321|603086|2.22B|2220000000|5.11|6023892|-15.95|31|2024-10-26|15/09/2024|||||4.4499998092651|1|2024-08-21|15/06/2024|||||3.6500000953674|1
2024-11-24 08:12:50|07837|1056004|603278|2.47B|2470000000|7.29|14067770|-46.16|28|2024-10-30|15/09/2024|||||6.0599999427795|1|2024-07-31|15/06/2024|||||5.4099998474121|1
2024-11-24 08:13:05|07838|1056013|603856|2.94B|2940000000|11.45|3361573|-2.64|31|2024-10-29|15/09/2024|||591000000||12.10000038147|1|2024-08-29|15/06/2024|||933000000|933000000|10.119999885559|1
2024-11-24 08:13:18|07839|100697|600547|102.42B|102420000000|25.23|36135529|12.53|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
2024-11-24 08:13:28|07840|1031320|603586|2.72B|2720000000|13.86|6024441|-19.98|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
2024-11-24 08:13:37|07841|100553|600350|44.69B|44690000000|9.21|16946805|38.29|33|2024-10-30|15/09/2024|0.18||7770000000|7770000000|8.7200002670288|1|2024-08-31|15/06/2024|0.18|0.18|7610000000|7610000000|9.079999923706|1
2024-11-24 08:13:47|07842|100848|600735|2.13B|2130000000|4.97|11000645|-26.04|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
2024-11-24 08:13:56|07843|100632|600467|3.29B|3290000000|2.25|66974852|-8.91|33|2024-10-26|15/09/2024|||||1.9099999666214|1|2024-08-28|15/06/2024|||||1.4299999475479|1
2024-11-24 08:14:06|07844|100610|600426|46.65B|46650000000|21.97|22992344|-27.9|32|2024-10-31|15/09/2024|0.3892|0.3884|8210000000|8200000000|23.139999389648|1|2024-08-23|15/06/2024|0.5479|0.52|9000000000|9000000000|21.930000305176|1
2024-11-24 08:14:15|07845|951031|603021|1.66B|1660000000|5.18|21971274|-10.69|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
2024-11-24 08:14:26|07846|100521|600308|5.61B|5610000000|3.76|14219204|4.16|33|2024-10-31|15/09/2024|||||3.6600000858307|1|2024-08-24|15/06/2024|||||3.1400001049042|1
2024-11-24 08:14:36|07847|1024776|603536|2.21B|2210000000|9.19|12652291|-2.55|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
2024-11-24 08:14:46|07848|100293|600022|15.69B|15690000000|1.48|103283021|2.78|32|2024-10-31|15/09/2024|||||1.4800000190735|1|2024-08-30|15/06/2024|||||1.2400000095367|1
2024-11-24 08:14:55|07849|100728|600586|8.09B|8090000000|5.71|27586371|-19.8|32|2024-10-30|15/09/2024|||1510000000||6.3099999427795|1|2024-08-20|15/06/2024|||||5.5199999809265|1
2024-11-24 08:15:04|07850|994525|601966|27.48B|27480000000|18.78|20507410|-6.71|31|2024-10-30|15/09/2024|0.4228|0.4228|5570000000|5570000000|19.450000762939|1|2024-08-27|15/06/2024|0.3926|0.37|5340000000|5520000000|15.489999771118|1
2024-11-24 08:15:22|07851|100842|600727|4.08B|4080000000|7.71|22473341|20.47|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2024-11-24 08:15:34|07852|100895|600789|7.63B|7630000000|8.49|73861790|3.41|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
2024-11-24 08:15:44|07853|100447|600219|46.55B|46550000000|3.99|122207497|35.25|33|2024-10-29|15/09/2024|0.1105|0.11|8560000000|8560000000|4.2399997711182|1|2024-08-21|15/06/2024|0.11|0.11|8440000000|8440000000|3.5499999523163|1
2024-11-24 08:15:55|07854|100686|600529|16.33B|16329999999.999998|24.61|12119470|-6.46|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
2024-11-24 08:16:06|07855|1056001|601019|21.6B|21600000000|10.35|10477471|13.61|31|2024-10-31|15/09/2024|0.1||2570000000|2800000000|11.340000152588|1|2024-08-31|15/06/2024|0.26||3470000000|3250000000|11.869999885559|1
2024-11-24 08:16:16|07856|953914|603026|8.56B|8560000000.000001|42.22|4415426|-15.73|32|2024-10-29|15/09/2024|||||35.139999389648|1|2024-08-30|15/06/2024|||||28.14999961853|1
2024-11-24 08:16:25|07857|994534|603029|1.95B|1950000000|16.04|4304490|-27.68|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
2024-11-24 08:16:38|07858|100884|600777|14.89B|14890000000|2.19|76980526|-15.77|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
2024-11-24 08:16:48|07859|101034|601028|9.87B|9870000000|12.69|30566208|14.63|32|2024-10-30|15/09/2024|||||13.60000038147|1|2024-08-30|15/06/2024|||||12.069999694824|1
2024-11-24 08:16:58|07860|100941|600843|7.39B|7390000000|14.55|66203067|139.31|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
2024-11-24 08:17:09|07861|101184|900924|1.02B|1020000000|0.408|2626255|31.61|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2024-11-24 08:17:24|07862|100812|600692|3.13B|3130000000|8.89|21880827|39.12|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
2024-11-24 08:17:33|07863|1057306|603329|2.1B|2100000000|13.22|3365346|-7.23|25|2023-04-26|15/03/2023|-0.05||587900000||14.720000267029|1|2023-04-11|15/12/2022|0.06||595200000||15.25|1
2024-11-24 08:17:49|07864|1073388|603214|2.21B|2210000000|15.93|8335613|-5.96|31|2024-10-25|15/09/2024|-0.05||774000000|774000000|16.489999771118|1|2024-08-15|15/06/2024|0.21||888000000|889000000|10.720000267029|1
2024-11-24 08:17:59|07865|100774|600643|8.71B|8710000000|5.47|32697897|1.86|32|2024-10-30|15/09/2024|||||5.6799998283386|1|2024-08-23|15/06/2024|||||3.8699998855591|1
2024-11-24 08:18:07|07866|996093|||||||32|2025-03-14|15/12/2024||0.0481||408000000|16.489999771118|1|2024-10-30|15/09/2024|0.0551|0.0551|404000000|404000000|16.299999237061|1
2024-11-24 08:18:18|07867|100927|600827|16.28B|16280000000.000002|9.61|16905738|-5.69|33|2024-10-31|15/09/2024||0.05|6440000000||9.329999923706|1|2024-08-31|15/06/2024||0.08|6340000000||7.460000038147|1
2024-11-24 08:18:27|07868|101183|900923|2.25B|2250000000|0.661|1153721|23.32|31|2024-10-31|15/09/2024||0.05|6440000000||0.52600002288818|1|2024-08-31|15/06/2024||0.08|6340000000||0.42599999904633|1
2024-11-24 08:18:37|07869|1010848|603197|8.63B|8630000000|40.68|5836330|-32.67|31|2024-10-31|15/09/2024||0.8|1840000000|1840000000|38.790000915527|1|2024-09-02|15/06/2024||0.45|1700000000|1700000000|29.799999237061|1
2024-11-24 08:18:47|07870|100943|600845|69.66B|69660000000|28.3|22217617|-18.38|32|2024-10-30|15/09/2024|0.21|0.27|3010000000|3010000000|28.75|1|2024-08-28|15/06/2024|0.26|0.26|3350000000|3350000000|28.889999389648|1
2024-11-24 08:18:57|07871|101185|900926|9.61B|9610000000|1.623|2340720|-5.87|32|2024-10-30|15/09/2024|0.21|0.27|3010000000|3010000000|1.5950000286102|1|2024-08-28|15/06/2024|0.26|0.26|3350000000|3350000000|1.4769999980927|1
2024-11-24 08:19:04|07872|954956|||||||31|2024-10-31|15/09/2024|||||5.1399998664856|1|2024-08-31|15/06/2024|||2020000000||4.5900001525879|1
2024-11-24 08:19:19|07873|942822|603009|11.25B|11250000000|33.24|17402171|165.5|29|2024-10-25|15/09/2024|||||28.280000686646|1|2024-08-15|15/06/2024|||||15.989999771118|1
2024-11-24 08:19:28|07874|996068|603037|2.95B|2950000000|15.6|9372181|-3.02|31|2024-10-30|15/09/2024|||||14.5|1|2024-08-20|15/06/2024|||||13.289999961853|1
2024-11-24 08:19:40|07875|994614|603887|7.8B|7800000000|14.3|48676043|63.99|32|2024-10-31|15/09/2024|||||20.190000534058|1|2024-08-30|15/06/2024|||||5.7600002288818|1
2024-11-24 08:19:49|07876|100763|600621|15.63B|15630000000|14.73|38732378|20.54|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
2024-11-24 08:19:59|07877|101171|900908|1.22B|1220000000|0.6|1615662|31|32|2024-10-31|15/09/2024|||||0.57400000095367|1|2024-08-03|15/06/2024|||||0.51499998569489|1
2024-11-24 08:20:08|07878|994528|603012|3.27B|3270000000|5.03|8679160|-14.6|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
2024-11-24 08:20:18|07879|100403|600170|23.1B|23100000000|2.6|191018951|2.36|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
2024-11-24 08:20:45|07880|1031225|603730|15.49B|15490000000|9.37|6125034|-23.68|31|2024-10-31|15/09/2024|||1520000000|1520000000|9.9700002670288|1|2024-08-30|15/06/2024|||1700000000|1700000000|9.210000038147|1
2024-11-24 08:20:54|07881|100661|600508|9.83B|9830000000|13.6|8716391|-0.22|32|2024-10-26|15/09/2024|||||13.279999732971|1|2024-08-24|15/06/2024|||2380000000||11.390000343323|1
2024-11-24 08:21:02|07882|100767|||||||32|2024-10-30|15/09/2024|||||4.5999999046326|1|2024-08-29|15/06/2024|||||2.9800000190735|1
2024-11-24 08:21:21|07883|100937|600841|6.04B|6040000000|5.27|27670092|-18.67|32|2024-10-26|15/09/2024|||||4.6799998283386|1|2024-08-23|15/06/2024|||||3.710000038147|1
2024-11-24 08:21:31|07884|101180|900920|834.05M|834050000|0.219|1964922|5.8|32|2024-10-26|15/09/2024|||||0.1879999935627|1|2024-08-23|15/06/2024|||||0.14200000464916|1
2024-11-24 08:21:41|07885|100760|600630|4.19B|4190000000.0000005|9.86|30667133|23.25|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
2024-11-24 08:21:51|07886|101087|601519|16.41B|16410000000|8.19|72634433|6.64|32|2024-10-25|15/09/2024|||||8.0900001525879|1|2024-08-10|15/06/2024|||||5.710000038147|1
2024-11-24 08:22:01|07887|101112|601727|133.13B|133130000000|9.85|393431770|122.85|34|2025-03-27|15/12/2024||0.06|||9.8500003814697|1|2024-10-30|15/09/2024|0.01|0.04|26530000000||7.7300000190735|1
2024-11-24 08:22:20|07888|100292|600021|26.7B|26700000000|9.48|45852613|7.6|32|2024-10-29|15/09/2024|||||9.5500001907349|1|2024-08-27|15/06/2024|||||8.5100002288818|1
2024-11-24 08:22:30|07889|1024783|603200|4.87B|4870000000|27.77|8070458|47.4|31|2024-10-30|15/09/2024|||||20.420000076294|1|2024-08-22|15/06/2024|||||18.069999694824|1
2024-11-24 08:22:42|07890|1006194|601200|11.36B|11360000000|8.44|10993156|8.55|31|2024-10-31|15/09/2024|||||8.3699998855591|1|2024-08-29|15/06/2024|||1500000000||7.3400001525879|1
2024-11-24 08:22:51|07891|100752|600615|2.29B|2290000000|12.19|5583960|12.04|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
2024-11-24 08:22:59|07892|1054846|||||||31|2024-10-30|15/09/2024|||||8.170000076294|1|2024-08-27|15/06/2024|||||6.7800002098083|1
2024-11-24 08:23:15|07893|994519|601595|13.97B|13970000000|31.17|14758020|50.87|32|2024-10-30|15/09/2024||0.2|179000000|115000000|26.260000228882|1|2024-08-31|15/06/2024||0.09|135000000|135000000|18.170000076294|1
2024-11-24 08:23:25|07894|994611|603868|17.54B|17540000000|40.26|1445797|-24.82|33|2024-10-31|15/09/2024||0.7|1000000000|1000000000|38.180000305176|1|2024-08-23|15/06/2024||0.62|1140000000|1140000000|34.509998321533|1
2024-11-24 08:23:33|07895|100430|||||||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
2024-11-24 08:23:42|07896|100766|600624|3.78B|3780000000|5.57|33983807|-8.54|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2024-11-24 08:23:53|07897|953927|603918|5.64B|5640000000|15.43|34908943|-25.02|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
2024-11-24 08:24:01|07898|1162040|603682|2.11B|2109999999.9999998|4.46|7054844|-27.24|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
2024-11-24 08:24:10|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
2024-11-24 08:24:17|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
2024-11-24 08:24:27|07901|101094|601616|3.23B|3230000000|3.78|23219648|11.83|32|2024-10-31|15/09/2024|||||3.7799999713898|1|2024-08-29|15/06/2024|||||2.7400000095367|1
2024-11-24 08:24:37|07902|100947|600851|5.21B|5210000000|5.75|8524991|-19.35|32|2024-10-30|15/09/2024|||||5.9299998283386|1|2024-08-24|15/06/2024|||||4.7699999809265|1
2024-11-24 08:24:48|07903|101174|900917|718.44M|718440000|0.283|1433522|-8.12|32|2024-10-30|15/09/2024|||||0.28099998831749|1|2024-08-24|15/06/2024|||||0.21400000154972|1
2024-11-24 08:24:58|07904|100756|600619|11.62B|11620000000|13.61|101972399|77.68|32|2024-10-31|15/09/2024|||||11.10000038147|1|2024-08-31|15/06/2024|||||5.0799999237061|1
2024-11-24 08:25:10|07905|101175|900910|1.6B|1600000000|0.427|3145108|31.79|29|2024-10-31|15/09/2024|||||0.40000000596046|1|2024-08-31|15/06/2024|||||0.23600000143051|1
2024-11-24 08:25:27|07906|953924|603718|5.39B|5390000000|8.2|16484153|-28.57|32|2024-10-31|15/09/2024|||||7.3899998664856|1|2024-08-29|15/06/2024|||||6.5|1
2024-11-24 08:25:36|07907|100688|600532|371.57M|371570000|0.72|16389744|0|26|2023-04-28|15/03/2023|-0.04||12270000||3.5199999809265|1|2023-04-28|15/12/2022|-0.01||165700000||3.5199999809265|1
2024-11-24 08:25:47|07908|100765|600623|14.28B|14280000000|7.05|24572945|2.47|32|2024-10-29|15/09/2024|||||7.2699999809265|1|2024-08-27|15/06/2024|||||5.9200000762939|1
2024-11-24 08:25:57|07909|101172|900909|1.97B|1970000000|0.551|945971|34.39|32|2024-10-29|15/09/2024|||||0.56000000238419|1|2024-08-27|15/06/2024|||||0.43299999833107|1
2024-11-24 08:26:09|07910|994546|603131|6.39B|6390000000|20.09|20994643|27.31|31|2024-10-29|15/09/2024|||||16.739999771118|1|2024-08-28|15/06/2024|||||12.630000114441|1
2024-11-24 08:26:17|07911|1162072|603192|2.17B|2170000000|15.66|2014816|-22.67|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
2024-11-24 08:26:26|07912|101196|900939|107.99M|107990000|0.595|1285938|58.24|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2024-11-24 08:26:35|07913|100744|600605|8.23B|8230000000|39.89|4546855|78.56|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
2024-11-24 08:26:45|07914|100862|600748|6.71B|6710000000|3.64|24861222|-6.43|32|2024-10-31|15/09/2024|||||3.7999999523163|1|2024-08-27|15/06/2024|||||2.4400000572205|1
2024-11-24 08:26:56|07915|100282|600009|86.65B|86650000000|34.82|12019649|-5.15|34|2025-03-24|15/12/2024||0.1588||3150000000|34.819999694824|1|2024-10-31|15/09/2024|0.17|0.2128|3130000000|3130000000|35.259998321533|1
2024-11-24 08:27:05|07916|100518|600315|11.16B|11160000000|16.6|7534147|-28.88|34|2025-03-14|15/12/2024||0.1989||1530000000|16.60000038147|1|2024-10-29|15/09/2024|-0.11|-0.1103|1160000000|1160000000|17.64999961853|1
2024-11-24 08:27:13|07917|100804|||||||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
2024-11-24 08:27:29|07918|100866|600754|25.18B|25180000000|25.7|14544220|-21.98|33|2024-10-31|15/09/2024|0.2406|0.4006|3900000000|3900000000|29.280000686646|1|2024-08-31|15/06/2024|0.61|0.61|3690000000|3690000000|24.129999160767|1
2024-11-24 08:27:39|07919|101754|900934|3.47B|3470000000|1.494|664570|0.27|33|2024-10-31|15/09/2024|0.0338|0.0338|547810000|547490000|1.5529999732971|1|2024-08-31|15/06/2024|0.0857|0.0857|518360000|518490000|1.4659999608993|1
2024-11-24 08:27:52|07920|100779|600650|9.28B|9280000000|21.66|34363872|124.69|32|2024-10-31|15/09/2024|||||13.689999580383|1|2024-08-24|15/06/2024|||||13.159999847412|1
2024-11-24 08:28:02|07921|101762|900914|1.28B|1280000000|0.7|1557847|51.84|31|2024-10-31|15/09/2024|||||0.60799998044968|1|2024-08-24|15/06/2024|||||0.46099999547005|1
2024-11-24 08:28:14|07922|100753|600616|3.89B|3890000000|5.81|12003608|-14.18|32|2024-10-31|15/09/2024|||||5.4800000190735|1|2024-08-31|15/06/2024|||||4.4699997901917|1
2024-11-24 08:28:22|07923|101188|900929|166.62M|166620000|1.257|343991|-5.2|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2024-11-24 08:28:32|07924|100770|600639|11.12B|11120000000|11.11|13361879|-1.68|32|2024-10-31|15/09/2024|||||11.090000152588|1|2024-08-30|15/06/2024|||||9.2399997711182|1
2024-11-24 08:28:41|07925|101176|900911|1.53B|1530000000|0.847|623719|-2.08|31|2024-10-31|15/09/2024|||||0.84700000286102|1|2024-08-30|15/06/2024|||||0.7960000038147|1
2024-11-24 08:28:51|07926|100936|600838|3.55B|3550000000|8.86|35940535|7.79|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
2024-11-24 08:29:00|07927|100490|600272|2.16B|2160000000|11.38|17076253|-10.32|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
2024-11-24 08:29:07|07928|101757|900943|297.42M|297420000|0.518|607575|9.98|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
2024-11-24 08:29:21|07929|100346|600097|2.22B|2220000000|9.22|4408449|-10.92|32|2024-10-30|15/09/2024|||||8.8400001525879|1|2024-08-30|15/06/2024|||||7.5599999427795|1
2024-11-24 08:29:33|07930|997893|603960|5.59B|5590000000|21.26|16960951|41.17|31|2024-10-30|15/09/2024|||139000000||20.459999084473|1|2024-08-28|15/06/2024|||||16.790000915527|1
2024-11-24 08:29:42|07931|994625|603987|3.26B|3260000000|7.46|6261959|-30.93|31|2024-10-29|15/09/2024|||||7.2399997711182|1|2024-08-22|15/06/2024|||||6.0700001716614|1
2024-11-24 08:29:51|07932|1031322|603232|3.19B|3190000000|13.61|14091876|-4.76|31|2024-10-31|15/09/2024|||139000000|139000000|13.579999923706|1|2024-08-26|15/06/2024|||||9.5100002288818|1
2024-11-24 08:30:05|07933|994581|603633|3.3B|3300000000|7.73|13243566|-19.65|32|2024-10-30|15/09/2024|||||7.1500000953674|1|2024-08-27|15/06/2024|||||6.1500000953674|1
2024-11-24 08:30:16|07934|994595|603777|3.38B|3380000000|10.1|3617557|-28.06|31|2024-10-30|15/09/2024|||||10.229999542236|1|2024-08-29|15/06/2024|||||8.329999923706|1
2024-11-24 08:30:24|07935|102965|603006|3.06B|3060000000|12.05|6891972|0.75|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
2024-11-24 08:30:35|07936|100946|600848|25.55B|25550000000|10.42|9932569|-6.46|32|2024-10-30|15/09/2024|||||10.579999923706|1|2024-08-29|15/06/2024|||||8.7299995422363|1
2024-11-24 08:30:43|07937|101187|900928|3.53B|3530000000|0.648|429339|3.02|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2024-11-24 08:30:51|07938|101206|900957|130.18M|130180000|0.373|2545577|-10.34|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
2024-11-24 08:31:00|07939|948392|603729|1.56B|1560000000|16.9|5898129|-15.16|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
2024-11-24 08:31:16|07940|100790|600663|44.97B|44970000000|10.3|10018021|14.57|33|2024-10-30|15/09/2024|||||10.319999694824|1|2024-08-22|15/06/2024|||||8.3500003814697|1
2024-11-24 08:31:26|07941|101190|900932|6.21B|6210000000|0.558|2581338|51.22|33|2024-10-30|15/09/2024|||||0.60100001096725|1|2024-08-22|15/06/2024|||||0.47200000286102|1
2024-11-24 08:31:35|07942|945172|603899|27.04B|27040000000|29.27|5330578|-26.75|32|2024-10-30|15/09/2024|0.42|0.42|6060000000|6060000000|30.25|1|2024-08-26|15/06/2024|0.27|0.27|5570000000|5570000000|26.35000038147|1
2024-11-24 08:31:49|07943|100309|600073|6.38B|6380000000|6.8|14068142|-4.49|32|2024-10-31|15/09/2024|||||6.8000001907349|1|2024-08-30|15/06/2024|||||5.75|1
2024-11-24 08:31:58|07944|100922|600822|5.13B|5130000000|12.16|17256482|11.56|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
2024-11-24 08:32:14|07945|101186|900927|707.89M|707890000|0.432|712079|6.4|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
2024-11-24 08:32:27|07946|100935|600835|18B|18000000000|20.16|24832780|57.13|32|2024-10-29|15/09/2024|||5600000000||18.209999084473|1|2024-08-17|15/06/2024|||5770000000||11.35000038147|1
2024-11-24 08:32:38|07947|101763|900925|2.48B|2480000000|1.109|1164730|13.28|32|2024-10-29|15/09/2024|||787070000||1.1399999856949|1|2024-08-17|15/06/2024|||808250000|808740000|0.87300002574921|1
2024-11-24 08:32:49|07948|100964|600882|8.81B|8810000000|17.54|7256297|0.06|32|2024-10-31|15/09/2024|0.0265|0.0597|1220000000|1220000000|16.14999961853|1|2024-08-24|15/06/2024|0.0694|0.07|973000000|971990000|12.590000152588|1
2024-11-24 08:33:04|07949|1010634|603728|21.84B|21840000000|52|13564203|-27.58|31|2024-10-31|15/09/2024|0.02|0.1|564920000|564840000|46.669998168945|1|2024-08-29|15/06/2024|0.08|0.07|656000000|656170000|33.549999237061|1
2024-11-24 08:33:19|07950|100762|600638|3.44B|3440000000|5.11|14727408|-16.23|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
2024-11-24 08:33:29|07951|100759|600628|4.42B|4420000000|6.84|5963887|-8.06|32|2024-10-31|15/09/2024|||||6.8200001716614|1|2024-08-24|15/06/2024|||||5.539999961853|1
2024-11-24 08:33:38|07952|100933|600833|2.94B|2940000000|13.19|8666081|4.1|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
2024-11-24 08:33:48|07953|100769|600637|27.37B|27370000000|8.14|42146981|1.12|33|2024-10-31|15/09/2024||||2160000000|7.5900001525879|1|2024-08-28|15/06/2024||||1660000000|5.9899997711182|1
2024-11-24 08:34:02|07954|101092|601607|71.28B|71280000000|21.7|21204567|18.97|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
2024-11-24 08:34:11|07955|100807|600679|4.17B|4170000000|10.81|9853063|19.45|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
2024-11-24 08:34:18|07956|101173|900916|575M|575000000|0.363|645868|24.74|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
2024-11-24 08:34:26|07957|100501|600284|6.1B|6100000000|6.29|13995680|-3.68|31|2024-10-31|15/09/2024|||||5.8699998855591|1|2024-08-30|15/06/2024|||||5.0799999237061|1
2024-11-24 08:34:36|07958|1054849|603659|42.66B|42660000000|20.27|40455708|-13.38|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
2024-11-24 08:34:45|07959|100786|600662|11.65B|11650000000|5.1|20894825|-1.35|32|2024-10-25|15/09/2024|||5370000000||4.8200001716614|1|2024-08-23|15/06/2024|||||3.960000038147|1
2024-11-24 08:34:55|07960|996083|603579|2.43B|2430000000|14.03|2785668|-16.56|31|2024-10-30|15/09/2024|||||13.829999923706|1|2024-08-20|15/06/2024|||||13.109999656677|1
2024-11-24 08:35:05|07961|953915|603108|11.6B|11600000000|19.37|40489553|-19.09|33|2024-10-30|15/09/2024|||2040000000||17.020000457764|1|2024-08-29|15/06/2024|||||12.130000114441|1
2024-11-24 08:35:20|07962|100802|600689|1.65B|1650000000|9.73|8217826|-18.37|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
2024-11-24 08:35:28|07963|101182|900922|227.1M|227100000|0.466|259184|-2.71|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
2024-11-24 08:35:44|07964|100758|600626|5.32B|5320000000|4.03|29303408|4.95|31|2024-10-31|15/09/2024|||||4.0900001525879|1|2024-08-31|15/06/2024|||||2.8599998950958|1
2024-11-24 08:35:53|07965|100750|600613|3.53B|3530000000|6.87|15320820|-22.37|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
2024-11-24 08:36:00|07966|101169|900904|486.83M|486830000|0.592|410045|-23.32|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2024-11-24 08:36:13|07967|100934|||||||32|2024-10-30|15/09/2024|||||8.210000038147|1|2024-08-30|15/06/2024|||||6.8699998855591|1
2024-11-24 08:36:23|07968|942803|600604|7.29B|7290000000|4.75|26133794|-4.23|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
2024-11-24 08:36:36|07969|942837|900902|1.01B|1010000000|0.178|2796334|1.14|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2024-11-24 08:36:46|07970|100923|600823|1.56B|1560000000|0.43|29972300|-66.92|33|2024-10-28|15/09/2024|||||0.43000000715256|1|2024-08-23|15/06/2024|||||0.43000000715256|1
2024-11-24 08:36:55|07971|1052667|603648|3.33B|3330000000|9.19|5872598|-7.45|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
2024-11-24 08:37:08|07972|1056005|603365|3.89B|3890000000|14.79|3695363|-0.34|31|2024-10-29|15/09/2024|||900000000||13.890000343323|1|2024-08-27|15/06/2024|||900000000||12.739999771118|1
2024-11-24 08:37:24|07973|100605|600420|16.23B|16230000000|12.1|21053007|15.24|32|2024-10-29|15/09/2024|||2630000000|2630000000|12.699999809265|1|2024-08-28|15/06/2024|||2840000000||11.760000228882|1
2024-11-24 08:37:37|07974|1117911|603121|2.9B|2900000000|8.56|10544123|-6.86|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
2024-11-24 08:37:47|07975|100778|600649|11.42B|11420000000|4.56|69564952|8.83|32|2024-10-31|15/09/2024|-0.09||||4.8400001525879|1|2024-08-31|15/06/2024|||||3.25|1
2024-11-24 08:37:55|07976|1054850|603683|2.46B|2460000000|9.59|12094568|-15.95|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
2024-11-24 08:38:03|07977|1054847|603499|7.13B|7130000000|33.01|8301651|184.81|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2024-11-24 08:38:14|07978|100757|600620|3.65B|3650000000|5.31|9717304|-48.4|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
2024-11-24 08:38:24|07979|996181|603330|3.02B|3020000000|7.05|12735348|-13.71|31|2024-10-29|15/09/2024|-0.06||342000000||5.9800000190735|1|2024-08-22|15/06/2024|-0.02||369000000||4.7699999809265|1
2024-11-24 08:38:34|07980|1062259|603895|2.36B|2360000000|21.79|2122714|-14.88|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
2024-11-24 08:38:43|07981|100776|600647|211.50M|211500000|1.52|3307078|-76.72|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
2024-11-24 08:38:57|07982|100944|600846|5.24B|5240000000|8.39|8601462|-14.04|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
2024-11-24 08:39:06|07983|994535|603030|3.42B|3420000000|2.6|25795465|-7.35|32|2024-10-31|15/09/2024|||||2.2699999809265|1|2024-08-28|15/06/2024|||||1.8300000429153|1
2024-11-24 08:39:24|07984|100920|600820|20.97B|20970000000|6.67|47306491|21.05|33|2024-10-31|15/09/2024||0.24|14850000000|14880000000|6.8400001525879|1|2024-08-28|15/06/2024||0.16|13910000000||6.4699997901917|1
2024-11-24 08:39:33|07985|1024784|603226|1.75B|1750000000|4.93|7101934|-19.97|27|2024-10-31|15/09/2024|||||4.210000038147|1|2024-08-23|15/06/2024|||||3.0499999523163|1
2024-11-24 08:39:43|07986|100777|600648|11.97B|11970000000|11.56|6781566|6.25|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
2024-11-24 08:39:53|07987|101177|900912|1.65B|1650000000|0.804|339726|20.9|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2024-11-24 08:40:04|07988|100772|600641|16.97B|16969999999.999998|18.63|26121591|11.22|32|2024-10-30|15/09/2024|||107000000|107000000|14.859999656677|1|2024-08-29|15/06/2024|||102000000||9.6300001144409|1
2024-11-24 08:40:19|07989|996070|603039|12.94B|12940000000|50.49|3128334|-1.6|31|2024-10-29|15/09/2024|||500000000||38.209999084473|1|2024-08-29|15/06/2024|||542000000||27.190000534058|1
2024-11-24 08:40:29|07990|994549|603189|4.42B|4420000000|16.55|25024534|13.2|32|2024-10-29|15/09/2024|||||16.930000305176|1|2024-08-27|15/06/2024|||||12.380000114441|1
2024-11-24 08:40:38|07991|100785|600661|3.31B|3310000000|12.5|13384932|35.87|25|2024-10-30|15/09/2024|||400000000||14.39999961853|1|2022-10-28|15/09/2022|0.44||198900000||8.5500001907349|1
2024-11-24 08:40:47|07992|100925|600825|6.36B|6360000000|6.09|52625625|28.75|32|2024-10-31|15/09/2024|||||6.9000000953674|1|2024-08-30|15/06/2024|||||3.6600000858307|1
2024-11-24 08:40:56|07993|100845|600732|25.23B|25230000000|13.98|66846254|-19.24|31|2024-10-31|15/09/2024|||2730000000|2730000000|12.180000305176|1|2024-08-31|15/06/2024|||2650000000|2650000000|8.1199998855591|1
2024-11-24 08:41:06|07994|953912|603022|1.55B|1550000000|7.76|3431994|-22.94|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
2024-11-24 08:41:22|07995|994547|603159|1.87B|1870000000|13.36|2600619|-18.39|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
2024-11-24 08:41:31|07996|100924|600824|3.81B|3810000000|3.61|15290062|-8.38|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
2024-11-24 08:41:39|07997|1162070|603681|2.43B|2430000000|13.24|4034192|-10.72|23|2024-10-30|15/09/2024|||||12.85000038147|1|2024-08-28|15/06/2024|||1580000000||10.319999694824|1
2024-11-24 08:41:50|07998|100783|600655|23.17B|23170000000|5.96|18807176|-7.88|34|2025-03-21|15/12/2024||-0.06|||5.960000038147|1|2024-10-30|15/09/2024|||8530000000|8530000000|6.039999961853|1
2024-11-24 08:41:59|07999|100985|600895|44.43B|44430000000|28.69|93117125|22.55|33|2024-10-30|15/09/2024|||||26.930000305176|1|2024-08-24|15/06/2024|||||16.659999847412|1
2024-11-24 08:42:13|08000|100531|600320|16.71B|16710000000|4.01|36753793|19.35|32|2024-10-31|15/09/2024|||8130000000||4.0799999237061|1|2024-08-31|15/06/2024|||8780000000||3.5499999523163|1
2024-11-24 08:42:24|08001|101199|900947|2.31B|2310000000|0.24|2355083|18.81|31|2024-10-31|15/09/2024|||8130000000||0.2339999973774|1|2024-08-31|15/06/2024|||8780000000|8780000000|0.2039999961853|1
2024-11-24 08:42:34|08002|100441|600210|11.04B|11040000000|7.28|54226945|48.27|32|2024-10-30|15/09/2024|||||5.7699999809265|1|2024-08-28|15/06/2024|||||4.8699998855591|1
2024-11-24 08:42:44|08003|101085|601515|7.28B|7280000000|3.95|44197211|-4.13|32|2024-10-31|15/09/2024|||||3.4100000858307|1|2024-08-31|15/06/2024|||||2.3099999427795|1
2024-11-24 08:42:59|08004|100696|600546|24.66B|24660000000|12.44|24974090|-31.08|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
2024-11-24 08:43:11|08005|100854|600740|10.74B|10740000000|4.19|23736992|-18.64|32|2024-10-26|15/09/2024|||||4.1999998092651|1|2024-08-27|15/06/2024|||||3.5499999523163|1
2024-11-24 08:43:24|08006|100754|600617|5.46B|5460000000|2.9|23656862|-1.69|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
2024-11-24 08:43:31|08007|101178|900913|753.28M|753280000|0.278|1503639|40|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2024-11-24 08:43:39|08008|100498|600281|1.96B|1960000000|3.81|26060331|-19.96|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2024-11-24 08:43:49|08009|100372|600123|12.71B|12710000000|8.56|22810893|-10.08|33|2024-10-29|15/09/2024||0.45|||9.1800003051758|1|2024-08-31|15/06/2024||0.3|||7.9499998092651|1
2024-11-24 08:43:59|08010|101108|601699|43.97B|43970000000|14.7|26030430|-28.68|33|2024-10-31|15/09/2024||0.65|9000000000|9000000000|15.35000038147|1|2024-08-23|15/06/2024||0.55|9000000000||14.210000038147|1
2024-11-24 08:44:10|08011|100890|600809|243.26B|243260000000|199.4|8406106|-17.09|33|2024-10-31|15/09/2024|2.41|2.74|8610000000|8610000000|197.10000610352|1|2024-08-28|15/06/2024|1.76|1.76|7410000000|7410000000|175.74000549316|1
2024-11-24 08:44:21|08012|100912|600810|7.56B|7560000000|7.45|10410147|-6.88|32|2024-10-31|15/09/2024||0.13|3220000000|3200000000|7.1700000762939|1|2024-08-31|15/06/2024||0.12|||6.3499999046326|1
2024-11-24 08:44:33|08013|100773|600642|40.3B|40300000000|8.24|31035341|40.61|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
2024-11-24 08:44:43|08014|100587|600392|20.32B|20320000000|11.59|53083527|10.8|32|2024-10-31|15/09/2024|||2800000000||10.289999961853|1|2024-08-31|15/06/2024|||2550000000||7.9000000953674|1
2024-11-24 08:44:52|08015|100418|600183|50.34B|50340000000|20.72|30767403|23.04|34|2025-03-26|15/12/2024||0.2181||4980000000|20.719999313354|1|2024-10-30|15/09/2024|0.19|0.2461|5120000000|5110000000|20.360000610352|1
2024-11-24 08:45:01|08016|100747|600609|8.99B|8990000000|6.86|53969204|32.95|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
2024-11-24 08:45:11|08017|100590|600396|3.86B|3860000000|2.62|33877254|1.55|32|2024-10-29|15/09/2024|||||2.9900000095367|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2024-11-24 08:45:24|08018|994610|603866|9.68B|9680000000|6.05|15460169|-29.16|31|2024-10-29|15/09/2024|||1630000000||6.4699997901917|1|2024-08-08|15/06/2024|||1620000000|1620000000|5.6300001144409|1
2024-11-24 08:45:34|08019|951038|603808|2.77B|2770000000|7.61|5690005|-23.21|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
2024-11-24 08:45:43|08020|100698|600548|20.59B|20590000000|10.97|7042560|12.74|33|2024-10-30|15/09/2024|0.254||2100000000||9.960000038147|1|2024-08-23|15/06/2024|||||11.180000305176|1
2024-11-24 08:45:53|08021|101052|601139|21.12B|21120000000|7.34|19546262|9.23|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
2024-11-24 08:46:03|08022|945935|603118|6.38B|6380000000|8.11|40085241|-11.17|32|2024-10-30|15/09/2024|||||7.9800000190735|1|2024-08-20|15/06/2024|||||5.9699997901917|1
2024-11-24 08:46:17|08023|994548|603160|37.38B|37380000000|81.8|11153496|13.6|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
2024-11-24 08:46:25|08024|100396|600162|6.14B|6140000000|1.88|57089910|-3.09|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
2024-11-24 08:46:41|08025|1031218|603063|9.33B|9330000000|21.06|22170577|-10.38|31|2024-10-29|15/09/2024|||930000000|930000000|16.739999771118|1|2024-08-28|15/06/2024|||833000000||11.5|1
2024-11-24 08:46:50|08026|100630|600446|14.29B|14290000000|15.3|40176846|27.08|32|2024-10-29|15/09/2024|||||14.729999542236|1|2024-08-28|15/06/2024|||||9|1
2024-11-24 08:47:00|08027|996075|603228|22.58B|22580000000|24.21|22104482|8.03|31|2024-10-26|15/09/2024|||3210000000||28.14999961853|1|2024-08-22|15/06/2024|||3170000000|3130000000|23.719999313354|1
2024-11-24 08:47:10|08028|997535|603991|4.65B|4650000000|62.4|5280959|22.62|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
2024-11-24 08:47:21|08029|1031229|603978|3.66B|3660000000|17.33|15210777|2.54|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
2024-11-24 08:47:33|08030|1008681|603050|5.9B|5900000000|21.66|3089999|47.18|31|2024-10-29|15/09/2024|||||24.389999389648|1|2024-08-29|15/06/2024|||||25.079999923706|1
2024-11-24 08:47:43|08031|100729|600587|10.57B|10570000000|17.43|8545381|-13.52|33|2024-10-30|15/09/2024|||||17.930000305176|1|2024-08-30|15/06/2024|||||16.120000839233|1
2024-11-24 08:47:52|08032|100637|600481|11.57B|11570000000|6.22|74253347|-32.17|32|2024-10-31|15/09/2024|||3370000000|3370000000|6.5500001907349|1|2024-08-31|15/06/2024|||2730000000|2730000000|3.9100000858307|1
2024-11-24 08:48:01|08033|951034|603318|4.03B|4030000000.0000005|8.78|11958041|9.2|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
2024-11-24 08:48:11|08034|100940|600839|55.9B|55900000000|12.11|536807876|105.25|33|2024-10-26|15/09/2024|||||11.25|1|2024-08-24|15/06/2024|||||5.039999961853|1
2024-11-24 08:48:21|08035|100797|600674|81.21B|81210000000|16.66|30278443|18.66|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
2024-11-24 08:48:32|08036|101065|601208|7.24B|7240000000|8.14|24400183|-33.33|32|2025-03-27|15/12/2024||0.1113||1120000000|8.1400003433228|1|2024-10-26|15/09/2024|0.0832|0.1262|1120000000|1250000000|8.7200002670288|1
2024-11-24 08:48:40|08037|101046|601107|13.59B|13590000000|5.11|31919331|19.39|33|2024-10-30|15/09/2024|||||5.4000000953674|1|2024-08-29|15/06/2024|||||5|1
2024-11-24 08:48:52|08038|1162078|603327|9.94B|9940000000|13.4|20641794|7.99|23|2024-10-30|15/09/2024|||||14.119999885559|1|2024-08-22|15/06/2024|0.06||565000000||11.579999923706|1
2024-11-24 08:49:01|08039|100806|600678|2.45B|2450000000|7.01|42939604|23.2|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-11-24 08:49:20|08040|101156|603077|16.13B|16129999999.999998|2.01|113325830|-15.19|32|2024-10-31|15/09/2024|||||2.0599999427795|1|2024-08-30|15/06/2024|||||1.6799999475479|1
2024-11-24 08:49:28|08041|1024789|603679|2.62B|2620000000|16.04|11255796|-0.06|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-11-24 08:49:38|08042|100383|600137|1.41B|1410000000|14.48|1415416|-25.67|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
2024-11-24 08:49:47|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
2024-11-24 08:49:56|08044|100353|600101|4.99B|4990000000|9.11|50217486|43.2|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
2024-11-24 08:50:07|08045|100306|600039|63.16B|63160000000|7.25|66698208|-7.88|33|2024-10-31|15/09/2024|||26100000000|26090000000|7.2699999809265|1|2024-08-31|15/06/2024|||23700000000||5.6500000953674|1
2024-11-24 08:50:21|08046|101159|603333|3.14B|3140000000|5.08|20578112|2.63|31|2024-10-16|15/09/2024|||||3.579999923706|1|2024-07-22|15/06/2024|||||2.9400000572205|1
2024-11-24 08:50:36|08047|100887|600779|25.79B|25790000000|53|9068140|-10.11|32|2024-10-31|15/09/2024|1.81|1.44|2070000000|2070000000|40.25|1|2024-07-27|15/06/2024|0.1125|0.11|785000000|786450000|35.840000152588|1
2024-11-24 08:50:46|08048|1162050|603317|13.95B|13950000000|13.35|11024460|-8.75|24|2025-03-27|15/12/2024||0.07||936100000|13.35000038147|1|2024-10-25|15/09/2024|0.17|0.17|897000000|896970000|13.89999961853|1
2024-11-24 08:50:57|08049|100819|600702|24.08B|24080000000|72.82|16109642|-31.91|33|2025-03-19|15/12/2024||1.75|||72.819999694824|1|2024-10-29|15/09/2024||1.24|1190000000|1190000000|68.160003662109|1
2024-11-24 08:51:06|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
2024-11-24 08:51:22|08051|100667|600505|3.93B|3930000000|10.77|21826041|35.47|31|2024-10-31|15/09/2024|||||11.520000457764|1|2024-08-09|15/06/2024|||||9.079999923706|1
2024-11-24 08:51:34|08052|945936|603969|4.69B|4690000000|5.51|16682888|-4.51|33|2024-10-22|15/09/2024|||||5.4499998092651|1|2024-08-30|15/06/2024|||||4.25|1
2024-11-24 08:51:44|08053|1056015|603970|4.12B|4120000000|15.32|4152529|-8.32|31|2024-10-29|15/09/2024|||||14.569999694824|1|2024-08-28|15/06/2024|||4130000000||12.319999694824|1
2024-11-24 08:51:57|08054|100624|600459|10.6B|10600000000|13.93|11187041|-3.93|32|2024-10-31|15/09/2024|||12530000000||14.050000190735|1|2024-08-27|15/06/2024|||14000000000|14000000000|12.689999580383|1
2024-11-24 08:52:07|08055|100658|600500|15.23B|15230000000|4.25|28987564|-11.83|33|2024-10-31|15/09/2024|||||4.4200000762939|1|2024-08-31|15/06/2024|||||3.7200000286102|1
2024-11-24 08:52:18|08056|100360|600109|32.4B|32400000000|8.78|65450617|-8.06|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
2024-11-24 08:52:56|08057|942827|||||||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
2024-11-24 08:53:09|08058|100998|600970|27.5B|27500000000|10.41|21837959|9.35|18|2025-03-19|15/12/2024||0.4|||10.409999847412|1|2024-10-26|15/09/2024|0.25|0.3|10840000000||10.300000190735|1
2024-11-24 08:53:24|08059|100544|600335|9.81B|9810000000|6.56|22493514|-24.25|31|2024-10-29|15/09/2024|||||6.6399998664856|1|2024-08-23|15/06/2024|||||5.4899997711182|1
2024-11-24 08:53:33|08060|100629|600444|2.35B|2350000000|16.06|6435168|13.26|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
2024-11-24 08:53:42|08061|100963|600871|31.28B|31280000000|2.06|87598106|8.99|18|2024-10-24|15/09/2024|0.012||18060000000||2.0299999713898|1|2024-08-19|15/06/2024|||||1.8899999856949|1
2024-11-24 08:53:48|08062|20144|600688|25.06B|25060000000|2.94|32849903|-0.34|0||
2024-11-24 08:53:59|08063|1162082|603927|18.73B|18730000000|22.54|22256119|-1.6|23|2024-10-29|15/09/2024|0.12|0.18|||21.920000076294|1|2024-08-23|15/06/2024|0.19|0.27|||15.35000038147|1
2024-11-24 08:54:08|08064|1122728|601598|33.17B|33170000000|5.15|44111188|14.44|24|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
2024-11-24 08:54:18|08065|994593|603737|22.93B|22930000000|43.51|6517597|-22.95|32|2024-10-31|15/09/2024|0.38|0.8264|3390000000|3390000000|42.509998321533|1|2024-08-30|15/06/2024|0.3091|0.3096|3690000000|3690000000|26.950000762939|1
2024-11-24 08:54:26|08066|1073385|600929|9.42B|9420000000|5.68|13047921|-12.21|12|2024-10-31|15/09/2024|||||5.7199997901917|1|2024-08-17|15/06/2024|||||5.3899998664856|1
2024-11-24 08:54:36|08067|1056014|603916|3.49B|3490000000|8.07|7112153|-32.64|0||
2024-11-24 08:54:46|08068|101164|603366|11.27B|11270000000|14.24|32352590|138.53|0||
2024-11-24 08:54:59|08069|101088|601555|39.1B|39100000000|7.87|91743314|0.64|24|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
2024-11-24 08:55:06|08070|994524|601900|13.15B|13150000000|14.91|14146757|-5.57|6|2024-10-30|15/09/2024|||2450000000|2450000000|14.220000267029|1|2024-08-29|15/06/2024|||1940000000|1880000000|11.060000419617|1
2024-11-24 08:55:18|08071|100569|600369|30.9B|30900000000|4.65|95205225|12.05|0||
2024-11-24 08:55:25|08072|100508|600292|11.06B|11060000000|14.16|41084044|125.12|0||
2024-11-24 08:55:31|08073|945166|601021|56.64B|56640000000|57.98|6324591|8.86|12|2024-10-31|15/09/2024|0.955|1.27|6100000000|6100000000|56.270000457764|1|2024-08-30|15/06/2024|0.5627|0.65|4710000000|4750000000|48.560001373291|1
2024-11-24 08:55:39|08074|100959|600866|11B|11000000000|6.62|49032016|25.86|12|2024-10-29|15/09/2024|||4300000000||7.0900001525879|1|2024-08-27|15/06/2024|||4290000000||5|1
2024-11-24 08:55:46|08075|1162037|603290|23.6B|23600000000|98.6|6518868|-18.9|6|2024-10-30|15/09/2024|0.62|0.6201|881000000|881320000|97.220001220703|1|2024-08-28|15/06/2024|0.47|0.6743|728000000|831630000|71.480003356934|1
2024-11-24 08:55:52|08076|100379|600131|25.02B|25020000000|20.82|17949995|35.81|0||
2024-11-24 08:56:08|08077|100675|600517|31.34B|31340000000|5.48|41684980|12.99|30|2024-10-30|15/09/2024|||||5.4299998283386|1|2024-08-28|15/06/2024|||||3.960000038147|1
2024-11-24 08:56:14|08078|994577|603585|2.51B|2510000000|13.66|1858919|-8.01|0||
2024-11-24 08:56:20|08079|100827|600710|11.55B|11550000000|8.84|17730321|20.27|0||
2024-11-24 08:56:27|08080|100328|600077|516.98M|516980000|0.41|14777732|0|12|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2024-11-24 08:56:38|08081|100930|600830|4.51B|4510000000|9.93|30758944|42.88|6|2024-10-31|15/09/2024|||||10.520000457764|1|2024-08-31|15/06/2024|||||7.6799998283386|1
2024-11-24 08:56:46|08082|1031222|603612|7.29B|7290000000|13.48|11215607|-20.75|0||
2024-11-24 08:56:54|08083|100716|600571|5.88B|5880000000|12.61|43035546|25.97|6|2024-10-31|15/09/2024|||||13.220000267029|1|2024-08-31|15/06/2024|||||8.6899995803833|1
2024-11-24 08:57:00|08084|1057310|603890|4.73B|4730000000|11|25923920|5.97|0||
2024-11-24 08:57:11|08085|994600|603800|4.52B|4520000000|22.4|3789609|-22.06|0||
2024-11-24 08:57:19|08086|1024790|603380|3.62B|3620000000|22.86|2355557|-6.69|0||
2024-11-24 08:57:26|08087|1141906|688022|2.11B|2109999999.9999998|12.39|5690505|-47.03|0||
2024-11-24 08:57:33|08088|1141890|688001|13.86B|13860000000|31.48|3455131|-1.01|12|2024-10-31|15/09/2024|||||31.049999237061|1|2024-08-29|15/06/2024|||||21.25|1
2024-11-24 08:57:40|08089|1052658|603183|1.94B|1940000000|3.91|18114045|-18.88|6|2024-10-26|15/09/2024|||||3.75|1|2024-08-08|15/06/2024|||192000000||3.1900000572205|1
2024-11-24 08:57:48|08090|1054854|603922|3.81B|3810000000|21.25|3793454|12.6|0||
2024-11-24 08:57:57|08091|994584|603660|3.57B|3570000000|7.2|28749770|8.76|12|2024-10-26|15/09/2024|||||6.7800002098083|1|2024-08-22|15/06/2024|||||4.8600001335144|1
2024-11-24 08:58:04|08092|994605|603828|1.98B|1980000000|3.33|12592879|-11.67|0||
2024-11-24 08:58:13|08093|1118183|603332|1.87B|1870000000|8.69|5376872|-14.38|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
2024-11-24 08:58:22|08094|994626|603990|3.25B|3250000000|10.72|17673850|-23.26|18|2024-10-31|15/09/2024|||||11.10000038147|1|2024-08-19|15/06/2024|||||7.4000000953674|1
2024-11-24 08:58:28|08095|100849|600736|8.34B|8340000000|7.24|42358893|44.51|0||
2024-11-24 08:58:34|08096|1057305|603283|14.75B|14750000000|74.83|8990935|-8.69|12|2024-10-31|15/09/2024|||1560000000||72.650001525879|1|2024-08-16|15/06/2024|||857000000|857000000|55.650001525879|1
2024-11-24 08:58:42|08097|1141892|688003|9.23B|9230000000|48.03|3282524|22.49|6|2024-10-31|15/09/2024|0.07||310000000||36.979999542236|1|2024-08-26|15/06/2024|0.06||348000000|348000000|30.540000915527|1
2024-11-24 08:58:49|08098|994620|603928|2.35B|2350000000|8.95|5191707|-9.38|0||
2024-11-24 08:58:54|08099|100402|600169|8.06B|8060000000.000001|2.4|31514510|0.84|0||
2024-11-24 08:59:03|08100|100792|600665|2.77B|2770000000|3.2|31948569|-21.95|0||
2024-11-24 08:59:11|08101|101006|601000|25.48B|25480000000|4.3|54823999|23.21|6|2024-10-30|15/09/2024|||||4.6700000762939|1|2024-08-30|15/06/2024|||||4.8400001525879|1
2024-11-24 08:59:22|08102|100600|600409|11.6B|11600000000|5.62|31878321|-0.18|6|2024-10-26|15/09/2024|0.03||5320000000||5.8000001907349|1|2024-08-30|15/06/2024|0.12||5520000000||5.0599999427795|1
2024-11-24 08:59:27|08103|1024794|603938|4.64B|4640000000|12.16|2923717|-29.83|0||
2024-11-24 08:59:32|08104|998088|603133|60.66M|60660000|0.29|11360793|-96.22|0||
2024-11-24 08:59:45|08105|100689|600535|21.62B|21620000000|14.47|18548676|-5.3|24|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
2024-11-24 08:59:56|08106|100343|600089|67.92B|67920000000|13.53|59453565|-1.6|0||
2024-11-24 09:00:03|08107|100540|600330|9.11B|9110000000|7.48|25957912|-14.51|12|2024-10-29|15/09/2024|||993000000||7.5999999046326|1|2024-08-21|15/06/2024|||720000000|720000000|6.0900001525879|1
2024-11-24 09:00:11|08108|1054844|603289|2.53B|2530000000|8.66|3504775|-14.26|6|2023-04-21|15/03/2023|0.12||289700000||9.460000038147|1|2023-04-14|15/12/2022|-0.02||272300000||10.140000343323|1
2024-11-24 09:00:23|08109|100733|600590|4.42B|4420000000|5.18|23983182|-21.99|6|2024-10-30|15/09/2024|||||5.9699997901917|1|2024-08-31|15/06/2024|||||3.4500000476837|1
2024-11-24 09:00:35|08110|100664|600512|3.87B|3870000000|2.42|24408078|-8.33|0||
2024-11-24 09:00:41|08111|994617|603900|2.23B|2230000000|6.58|24553475|-1.5|6|2024-10-31|15/09/2024|||||6.710000038147|1|2024-08-20|15/06/2024|||||5.960000038147|1
2024-11-24 09:00:50|08112|951037|603789|2.15B|2150000000|8.27|7714678|-6.13|6|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2024-11-24 09:00:58|08113|1008996|603096|2.72B|2720000000|17.64|1883019|-10.55|12|2024-10-29|15/09/2024||||220000000|18.440000534058|1|2024-08-17|15/06/2024|||228000000|258000000|16.049999237061|1
2024-11-24 09:01:08|08114|1162099|605168|6.38B|6380000000|30.3|6707181|-36.26|0||
2024-11-24 09:01:17|08115|100724|600582|24.96B|24960000000|6.03|44785825|18|0||
2024-11-24 09:01:25|08116|100903|600800|5.36B|5360000000|4.83|17063440|30.89|12|2023-04-27|15/03/2023|-0.09||520500000||3.7699999809265|1|2023-03-14|15/12/2022|0.2||2810000000||3.9300000667572|1
2024-11-24 09:01:40|08117|1162034|601162|41.61B|41610000000|4.84|1048343823|48.92|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
2024-11-24 09:01:50|08118|1072213|603712|13.24B|13240000000|17.15|17010469|-42.58|0||
2024-11-24 09:01:55|08119|100633|600468|5.48B|5480000000|5.04|21289487|-13.25|0||
2024-11-24 09:02:08|08120|100968|600874|8.25B|8250000000|5.9|14066223|3.33|6|2024-10-25|15/09/2024|||||5.7300000190735|1|2024-08-23|15/06/2024|||||5.6100001335144|1
2024-11-24 09:02:14|08121|100333|600082|1.92B|1920000000|2.97|25854146|-16.1|0||
2024-11-24 09:02:25|08122|100832|600717|14.15B|14150000000|4.89|31042941|14.52|0||
2024-11-24 09:02:37|08123|100533|600322|2.52B|2520000000|2.28|81047681|-10.94|33|2024-10-31|15/09/2024|||||2.0499999523163|1|2024-08-24|15/06/2024|||||1.3200000524521|1
2024-11-24 09:02:44|08124|101195|900938|1.03B|1030000000|0.189|1521150|8|0||
2024-11-24 09:02:51|08125|100649|600488|4.77B|4770000000|4.37|9225231|-19.96|0||
2024-11-24 09:02:58|08126|100539|600329|21.53B|21530000000|32.09|6087147|-5.81|6|2024-10-30|15/09/2024|||||34.709999084473|1|2024-08-14|15/06/2024|||1880000000||33.319999694824|1
2024-11-24 09:03:03|08127|999087|603717|1.74B|1740000000|6|6139910|-20.95|0||
2024-11-24 09:03:17|08128|994510|601020|10.75B|10750000000|13.11|47834203|45.02|6|2023-04-26|15/03/2023|0.03||153100000||9.5214319229126|1|2023-04-26|15/12/2022|0.02||11860000||9.5214319229126|1
2024-11-24 09:03:25|08129|100442|600211|11.7B|11700000000|36.3|4677347|-10.37|12|2024-10-30|15/09/2024|||||38.819999694824|1|2024-08-14|15/06/2024|||||34.520000457764|1
2024-11-24 09:03:34|08130|100547|600338|11.13B|11130000000|12.17|37560370|-8.36|12|2024-10-28|15/09/2024|||||11.039999961853|1|2024-08-24|15/06/2024|||||9|1
2024-11-24 09:03:41|08131|100536|600326|9.46B|9460000000|7.27|142056390|32.18|6|2024-10-30|15/09/2024|||869000000||6.3699998855591|1|2023-04-28|15/03/2023|-0.09||531900000||5.1307711601257|1
2024-11-24 09:03:51|08132|100863|600749|2.39B|2390000000|10.76|7504427|-10.03|0||
2024-11-24 09:03:59|08133|100881|600773|12.32B|12320000000|12.95|20176845|11.54|0||
2024-11-24 09:04:12|08134|1031223|603676|4.13B|4130000000|9.49|4691154|-15.19|6|2024-10-29|15/09/2024|||||9.460000038147|1|2024-08-29|15/06/2024|||||7.710000038147|1
2024-11-24 09:04:20|08135|100701|600551|5.75B|5750000000|8.48|7640323|2.97|6|2024-10-26|15/09/2024|||||8.710000038147|1|2024-08-24|15/06/2024|||||7.4400000572205|1
2024-11-24 09:04:28|08136|100960|600867|16.26B|16260000000.000002|8.34|23146823|-31.47|18|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|148630000|7.9499998092651|1
2024-11-24 09:04:38|08137|100565|600365|1.21B|1210000000|2.84|7208804|-27.92|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
2024-11-24 09:04:55|08138|101067|601233|27.51B|27510000000|11.51|36046742|-17.13|32|2024-10-31|15/09/2024|-0.0221|0.2917|27830000000|27830000000|11.890000343323|1|2024-08-29|15/06/2024|0.2|0.18|27100000000|27100000000|11.689999580383|1
2024-11-24 09:05:04|08139|100720|600577|11.6B|11600000000|5.5|107550927|30.64|31|2024-10-30|15/09/2024||0.07|||5.9499998092651|1|2024-08-16|15/06/2024||0.07|||4.5799999237061|1
2024-11-24 09:05:17|08140|100617|600438|114.37B|114370000000|25.99|65224767|-1.18|32|2024-10-31|15/09/2024|-0.19|-0.4849|24480000000|24480000000|28.879999160767|1|2024-08-30|15/06/2024|-0.52|-0.52|24230000000|24230000000|18.829999923706|1
2024-11-24 09:05:27|08141|100873|600763|21.84B|21840000000|48.82|10070091|-19.84|33|2024-10-29|15/09/2024|0.4207|0.42|823000000|822850000|53.669998168945|1|2024-08-24|15/06/2024|0.3021|0.31|702000000|702050000|41.709999084473|1
2024-11-24 09:05:36|08142|102961|600780|6.79B|6790000000|5.92|12827629|-47.24|32|2024-10-30|15/09/2024|||||6.3200001716614|1|2024-08-28|15/06/2024|||||5.0900001525879|1
2024-11-24 09:05:44|08143|994580|603608|1.38B|1380000000|3.57|3707843|-28.6|0||
2024-11-24 09:05:57|08144|1141901|688015|3.95B|3950000000|20.96|2594751|12.03|24|2024-10-31|15/09/2024|||||19.450000762939|1|2024-08-15|15/06/2024|0.05||454000000||17.389999389648|1
2024-11-24 09:06:04|08145|994514|601163|11.78B|11780000000|14.73|7459899|-1.8|12|2024-10-29|15/09/2024|||2610000000||15.220000267029|1|2024-08-29|15/06/2024|||||13.989999771118|1
2024-11-24 09:06:14|08146|100702|600552|11.68B|11680000000|12.36|94403895|-7.55|32|2024-10-31|15/09/2024|||1360000000||13.5|1|2024-08-30|15/06/2024|0.03||952000000|1100000000|12.189999580383|1
2024-11-24 09:06:23|08147|100363|600100|24.62B|24620000000|7.35|93797141|-9.03|32|2024-10-30|15/09/2024|||||7.3299999237061|1|2024-08-31|15/06/2024|||||4.9200000762939|1
2024-11-24 09:06:32|08148|100730|600600|78.24B|78240000000|69.83|7326245|-8.72|33|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
2024-11-24 09:06:43|08149|1043309|603721|3.45B|3450000000|26.52|12530274|2.16|31|2024-10-30|15/09/2024|||||30.540000915527|1|2024-08-26|15/06/2024|||||19.39999961853|1
2024-11-24 09:06:53|08150|994579|603600|3.7B|3700000000|11.21|4335002|12.21|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
2024-11-24 09:07:03|08151|101059|601231|30.74B|30740000000|14.09|17630236|-4.15|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
2024-11-24 09:07:15|08152|100514|600300|4.61B|4610000000|2.85|27289746|-11.76|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2024-11-24 09:07:28|08153|100274|600645|8.94B|8940000000|19.62|14686877|-5.85|30|2024-10-30|15/09/2024|||||21.340000152588|1|2024-08-30|15/06/2024|||||16.60000038147|1
2024-11-24 09:07:39|08154|100416|600152|3.7B|3700000000|6.99|27712206|-11.18|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
2024-11-24 09:07:50|08155|100954|600859|16.08B|16079999999.999998|14.24|37606185|-20.54|32|2024-10-31|15/09/2024|0.2014|0.2476|2460000000|2540000000|15.310000419617|1|2024-08-30|15/06/2024|0.1108|0.23|2730000000|2730000000|12.310000419617|1
2024-11-24 09:07:59|08156|100522|600309|232B|232000000000|73.89|22434560|-9.23|34|2025-03-18|15/12/2024||1.22||53300000000|73.889999389648|1|2024-10-29|15/09/2024|0.93|1.09|50540000000|51160000000|79.599998474121|1
2024-11-24 09:08:07|08157|100313|600063|9.07B|9070000000|4.31|23855018|-6.51|6|2024-10-26|15/09/2024|||2080000000||3.9400000572205|1|2024-08-16|15/06/2024|||||3.3900001049042|1
2024-11-24 09:08:18|08158|100571|600371|2.57B|2570000000|8.8|9193184|-21.43|6|2023-04-24|15/03/2023|0.12||85440000||11.840000152588|1|2023-04-24|15/12/2022|0.06||61520000||11.840000152588|1
2024-11-24 09:08:28|08159|1031315|603855|6.52B|6520000000|19.7|2885600|-0.71|12|2024-10-30|15/09/2024|0.36||1050000000|1050000000|19.969999313354|1|2024-08-30|15/06/2024|0.34||758000000|758000000|17.229999542236|1
2024-11-24 09:08:37|08160|945937|603309|3.82B|3820000000|13.03|5386849|-12.55|0||
2024-11-24 09:08:45|08161|101030|601010|3.96B|3960000000|2.21|20041449|-14.34|18|2024-10-31|15/09/2024|||||2.1300001144409|1|2024-08-10|15/06/2024|||||1.8300000429153|1
2024-11-24 09:08:50|08162|102957|600520|5.42B|5420000000|34.24|27793001|-16.89|0||
2024-11-24 09:08:59|08163|1008995|601168|40.39B|40390000000|16.95|34660790|32.22|12|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
2024-11-24 09:09:06|08164|945167|601069|11.86B|11860000000|12.92|15848692|3.44|6|2023-04-27|15/03/2023|-0.07||922100000||14.489999771118|1|2023-03-23|15/12/2022|0.13||1170000000||15.189999580383|1
2024-11-24 09:09:18|08165|1141912|688122|29.95B|29950000000|46.1|8765733|-10.14|12|2024-10-31|15/09/2024|||1220000000||50.529998779297|1|2024-08-19|15/06/2024|||1230000000||34.700000762939|1
2024-11-24 09:09:28|08166|1081731|603773|5.2B|5200000000|23.32|13482507|-14.58|27|2024-10-29|15/09/2024|||||23.309999465942|1|2024-08-23|15/06/2024|||||16.719999313354|1
2024-11-24 09:09:34|08167|101011|600983|6.65B|6650000000|8.67|2404410|-3.02|6|2024-10-29|15/09/2024|||||8.4300003051758|1|2024-08-30|15/06/2024|||||6.789999961853|1
2024-11-24 09:09:41|08168|1009371|603501|119.14B|119140000000|99.52|19875475|-3.89|6|2024-10-26|15/09/2024|0.83|0.8322|6820000000|6820000000|111.7799987793|1|2024-08-23|15/06/2024|0.67|0.67|6450000000|6450000000|91.150001525879|1
2024-11-24 09:09:46|08169|100859|600745|50.32B|50320000000|40.63|32527842|-16.59|0||
2024-11-24 09:09:51|08170|102952|600157|34.78B|34780000000|1.58|936598069|10.49|0||
2024-11-24 09:10:01|08171|100722|600580|18.27B|18270000000|14.07|52178064|19.44|0||
2024-11-24 09:10:18|08172|100406|600173|2.91B|2910000000|4.21|10079476|-25.22|0||
2024-11-24 09:10:27|08173|1162084|603956|2.69B|2690000000|5.49|7891721|-31.63|6|2024-10-30|15/09/2024|||||5.2300000190735|1|2024-08-23|15/06/2024|||||4.4899997711182|1
2024-11-24 09:10:38|08174|100821|600704|27B|27000000000|5.2|80483841|10.64|6|2024-10-29|15/09/2024|||||5.0199999809265|1|2024-08-27|15/06/2024|||||4.3400001525879|1
2024-11-24 09:10:45|08175|102951|600136|4.04B|4040000000|1.98|14024710|-18.52|12|2024-10-31|15/09/2024|||||1.6299999952316|1|2024-08-31|15/06/2024|||||1.3700000047684|1
2024-11-24 09:10:57|08176|100381|600133|11.61B|11610000000|10.89|67973887|18.76|6|2023-04-28|15/03/2023|0.06||3020000000||6.3499999046326|1|2023-04-20|15/12/2022|0.32||3430000000||5.9899997711182|1
2024-11-24 09:11:02|08177|100882|600774|2.17B|2170000000|7.52|6970595|-28.52|0||
2024-11-24 09:11:13|08178|100401|600168|4.91B|4910000000|4.94|14363309|11.73|24|2024-10-28|15/09/2024|||||4.4099998474121|1|2024-08-26|15/06/2024|||||3.7599999904633|1
2024-11-24 09:11:31|08179|994590|603716|1.54B|1540000000|8.21|17216980|-33.63|0||
2024-11-24 09:11:36|08180|100879|600769|4.78B|4780000000|12.75|17925787|39.34|0||
2024-11-24 09:11:45|08181|100551|600345|9.45B|9450000000|28.67|11729834|37.57|12|2023-04-28|15/03/2023|0.15||32190000||18.35000038147|1|2023-04-21|15/12/2022|0.29||60950000||20.870000839233|1
2024-11-24 09:11:51|08182|1054851|603722|4.41B|4410000000|46.08|1937549|0.28|6|2024-10-31|15/09/2024|||122000000|122000000|39.099998474121|1|2024-08-29|15/06/2024|||139000000|139000000|31.879999160767|1
2024-11-24 09:11:56|08183|1076610|603259|140.71B|140710000000|49.63|68809672|-40.75|0||
2024-11-24 09:12:05|08184|100537|600327|5.3B|5300000000|6.06|30680481|3.77|0||
2024-11-24 09:12:15|08185|994543|603090|1.82B|1820000000|18.23|3497169|-18.36|0||
2024-11-24 09:12:21|08186|100645|600475|8.77B|8770000000|9.33|7014001|-5.85|6|2024-10-30|15/09/2024|||1470000000|1470000000|9.1999998092651|1|2024-08-30|15/06/2024|||2860000000|2860000000|8.6099996566772|1
2024-11-24 09:12:27|08187|994530|603016|4.16B|4160000000|28.08|5931736|37.04|0||
2024-11-24 09:12:37|08188|994502|600908|12.73B|12730000000|5.8|26796047|15.08|6|2024-10-31|15/09/2024|||||5.6999998092651|1|2024-08-30|15/06/2024|||||5.0900001525879|1
2024-11-24 09:12:43|08189|1116315|603185|13.09B|13090000000|19.31|23710930|-46.29|6|2024-10-31|15/09/2024|-0.69|-1.48|||21.670000076294|1|2024-08-29|15/06/2024|-1.48|-1.11|||13.14999961853|1
2024-11-24 09:12:53|08190|100794|600667|15.86B|15860000000|7.53|85679540|-3.46|0||
2024-11-24 09:12:59|08191|994566|603416|4.97B|4970000000|35.68|2275303|-7.06|0||
2024-11-24 09:13:07|08192|1141913|688333|11.96B|11960000000|44.01|5590232|-43.8|6|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
2024-11-24 09:13:14|08193|100987|600897|6.1B|6100000000|14.64|3660280|11.76|0||
2024-11-24 09:13:21|08194|102087|600153|27.76B|27760000000|9.42|43316365|-3.98|6|2024-10-31|15/09/2024|0.57||183110000000|183100000000|9.3500003814697|1|2024-08-31|15/06/2024|||||7.289999961853|1
2024-11-24 09:13:33|08195|100709|600563|29.05B|29050000000|129.1|3138335|36.22|6|2025-03-24|15/12/2024||1.5||1360000000|129.10000610352|1|2024-10-31|15/09/2024|1.3|1.3|1320000000|1320000000|112.79000091553|1
2024-11-24 09:13:41|08196|1031318|603180|3.05B|3050000000|19.96|1491828|-25.05|6|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
2024-11-24 09:13:46|08197|100867|600755|14.33B|14330000000|6.61|27524186|-3.22|0||
2024-11-24 09:13:54|08198|100800|600686|8.6B|8600000000|12|89720614|46.7|6|2024-10-30|15/09/2024|||4600000000||13.039999961853|1|2024-08-10|15/06/2024|||||16.010000228882|1
2024-11-24 09:14:02|08199|1162093|603992|7.97B|7970000000|18.96|3659271|5.74|23|2024-10-30|15/09/2024|0.24||744000000||21.340000152588|1|2024-08-28|15/06/2024|0.27|0.27|766000000|766000000|16.430000305176|1
2024-11-24 09:14:10|08200|100699|600549|29.85B|29850000000|21.05|28800974|22.1|6|2024-10-26|15/09/2024||0.35|9210000000||20.10000038147|1|2024-08-23|15/06/2024||0.34|8890000000|8890000000|15.960000038147|1
2024-11-24 09:14:18|08201|100316|600057|13.35B|13350000000|5.88|27385118|-10.5|24|2024-10-31|15/09/2024|||94220000000||6.0599999427795|1|2024-08-30|15/06/2024|||98910000000|98900000000|4.9000000953674|1
2024-11-24 09:14:26|08202|101032|601012|134.15B|134150000000|17.75|177827307|-21.18|6|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
2024-11-24 09:14:35|08203|100825|600706|2.41B|2410000000|9.46|9261212|-37.72|12|2023-04-27|15/03/2023|0.04||326700000||18.239999771118|1|2023-04-25|15/12/2022|-0.58||178600000||19.319999694824|1
2024-11-24 09:14:44|08204|101081|601369|15.29B|15290000000|8.86|13968681|9.38|6|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
2024-11-24 09:14:57|08205|100516|600302|1.8B|1800000000|5.19|9627603|-9.42|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
2024-11-24 09:15:02|08206|100345|600095|20.68B|20680000000|7.25|45593894|-8.23|0||
2024-11-24 09:15:10|08207|1056011|603711|5.79B|5790000000|14.09|8284133|-8.74|0||
2024-11-24 09:15:23|08208|1162038|603950|5.17B|5170000000|15.96|4476041|2.57|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
2024-11-24 09:15:37|08209|1081730|603733|13.71B|13710000000|19.42|5392142|7.29|31|2025-03-27|15/12/2024||0.54||10627000000|19.420000076294|1|2024-10-30|15/09/2024|0.38|0.4|2660000000|2660000000|19.170000076294|1
2024-11-24 09:15:46|08210|101155|603008|6.55B|6550000000|17.29|6836162|-10.88|24|2024-10-30|15/09/2024||0.53|2020000000|2020000000|20.290000915527|1|2024-08-27|15/06/2024|0.42|0.48|2200000000|2200000000|14.439999580383|1
2024-11-24 09:15:54|08211|1008742|603225|16.16B|16160000000|10.9|14237812|-8.86|6|2025-03-27|15/12/2024||0.36|||10.89999961853|1|2024-10-29|15/09/2024|0.09|0.36|17920000000|17920000000|11.789999961853|1
2024-11-24 09:16:04|08212|100439|600208|24.68B|24680000000|2.9|174236967|18.37|33|2024-10-31|15/09/2024|||||2.670000076294|1|2024-08-31|15/06/2024|||||1.6799999475479|1
2024-11-24 09:16:14|08213|994522|601811|17.18B|17180000000|13.82|4498233|0.51|33|2024-10-30|15/09/2024|0.14||2650000000||15|1|2024-08-27|15/06/2024|||||14.520000457764|1
2024-11-24 09:16:26|08214|994615|603888|12.42B|12420000000|23.92|11729858|-9.97|24|2023-04-27|15/03/2023|0.05||324800000||29.989999771118|1|2023-04-25|15/12/2022|0.21||794700000||32.259998321533|1
2024-11-24 09:16:37|08215|100358|600117|8.37B|8369999999.999999|2.57|15808991|-16.56|32|2024-10-31|15/09/2024|||||2.8399999141693|1|2024-08-30|15/06/2024|||||2.0599999427795|1
2024-11-24 09:16:50|08216|100723|600581|4.98B|4980000000|3.25|43145871|-18.75|32|2024-10-30|15/09/2024||0.15|||3.6500000953674|1|2024-08-24|15/06/2024||0.1|||2.6300001144409|1
2024-11-24 09:16:59|08217|1088210|603706|3.65B|3650000000|19.28|3431145|5.7|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2024-11-24 09:17:12|08218|102089|600251|5.7B|5700000000|7.33|10042697|-19.98|32|2024-10-30|15/09/2024|||||7.4800000190735|1|2024-08-21|15/06/2024|||||7.0500001907349|1
2024-11-24 09:17:23|08219|100979|600888|10.25B|10250000000|7.45|18842734|1.22|32|2024-10-30|15/09/2024|||||7.5|1|2024-08-30|15/06/2024|||||6.6199998855591|1
2024-11-24 09:17:32|08220|100609|600425|6.6B|6600000000|4.11|27640716|5.93|32|2024-10-30|15/09/2024|||||3.670000076294|1|2024-08-31|15/06/2024|||||3.1300001144409|1
2024-11-24 09:17:42|08221|100693|600540|2.37B|2370000000|4.08|9148805|-19.84|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
2024-11-24 09:17:52|08222|100560|600359|2.49B|2490000000|6.53|8117880|-13.74|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
2024-11-24 09:18:02|08223|100662|600509|8.89B|8890000000|6.45|51040452|6.26|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2024-11-24 09:18:12|08224|100604|600419|2.84B|2840000000|9.02|7152546|-28.75|32|2024-10-30|15/09/2024|||713000000||8.420000076294|1|2024-08-23|15/06/2024|||803000000||7.1799998283386|1
2024-11-24 09:18:21|08225|102085|600075|7.65B|7650000000|4.48|16434436|-0.22|32|2024-10-23|15/09/2024|||||4.1500000953674|1|2024-08-22|15/06/2024|||||3.75|1
2024-11-24 09:18:30|08226|1062256|603080|2.37B|2370000000|16.77|4520500|-3.45|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
2024-11-24 09:18:46|08227|994545|603101|3.66B|3660000000|7.77|9559286|6.58|27|2024-10-25|15/09/2024|||||5.4000000953674|1|2024-08-17|15/06/2024|||||4.5799999237061|1
2024-11-24 09:18:55|08228|994564|603393|14.17B|14170000000|33.53|6117342|5.47|32|2024-10-30|15/09/2024|||1010000000|1010000000|31.280000686646|1|2024-08-26|15/06/2024|||820000000|820000000|34.099998474121|1
2024-11-24 09:19:05|08229|953917|603227|10.37B|10370000000|9.68|14308509|30.99|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
2024-11-24 09:19:20|08230|100431|600197|8.09B|8090000000|17.14|8775234|-23|32|2024-10-30|15/09/2024||0.2|324000000|324000000|16.989999771118|1|2024-08-28|15/06/2024||0.12|500000000|500000000|14.960000038147|1
2024-11-24 09:19:29|08231|100886|600778|1.65B|1650000000|5.31|8528986|-18.56|32|2024-10-23|15/09/2024|||||5.5999999046326|1|2024-08-15|15/06/2024|||||4.0500001907349|1
2024-11-24 09:19:39|08232|102962|600782|11.95B|11950000000|3.8|61713040|-2.31|32|2024-10-30|15/09/2024||0.07|||3.8499999046326|1|2024-08-27|15/06/2024||0.07|||3.039999961853|1
2024-11-24 09:19:48|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
2024-11-24 09:19:57|08234|1062258|603356|1.74B|1740000000|13.54|5413884|-1.6|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
2024-11-24 09:20:04|08235|1162053|603949|2.94B|2940000000|14.02|2660661|-49.59|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
2024-11-24 09:20:14|08236|100554|600351|4.38B|4380000000|6.09|15986204|-23.87|32|2024-10-25|15/09/2024|||||6.0900001525879|1|2024-08-15|15/06/2024|||||5.7399997711182|1
2024-11-24 09:20:28|08237|100811|600691|5.58B|5580000000|2.35|41825963|-28.35|29|2024-10-30|15/09/2024|||||2.3499999046326|1|2024-08-30|15/06/2024|||||1.4800000190735|1
2024-11-24 09:20:38|08238|1089445|601869|14.73B|14730000000|27.64|3659689|-6.59|34|2025-03-21|15/12/2024||0.185||3420000000|27.639999389648|1|2024-10-30|15/09/2024|0.2161|0.24|3350000000|3350000000|27.459999084473|1
2024-11-24 09:20:48|08239|100444|600213|1.82B|1820000000|6.36|7509549|-36.78|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
2024-11-24 09:20:58|08240|996086|603638|13.46B|13460000000|16.16|3644541|-1.4|32|2024-10-31|15/09/2024|0.1||652000000|652000000|15.949999809265|1|2024-08-28|15/06/2024|0.13||754000000||14.560000419617|1
2024-11-24 09:21:07|08241|100876|600766|94.18M|94180000|0.42|11482650|-97.45|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2024-11-24 09:21:20|08242|100423|600188|123.25B|123250000000|15.09|38070115|-2.26|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
2024-11-24 09:21:30|08243|942814|600819|4.5B|4500000000|5.38|13522249|6.75|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
2024-11-24 09:21:40|08244|942838|900918|620.34M|620340000|0.349|535739|31.7|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2024-11-24 09:21:50|08245|1076663|603013|7.47B|7470000000|14.57|4144671|-22.79|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
2024-11-24 09:22:03|08246|101075|601388|5.88B|5880000000|2.67|41716728|-1.11|32|2024-10-30|15/09/2024|||||2.5599999427795|1|2024-08-28|15/06/2024|||||2.0999999046326|1
2024-11-24 09:22:12|08247|102963|600793|2.42B|2420000000|13.66|3192906|16.85|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2024-11-24 09:22:22|08248|945718|603939|27.35B|27350000000|22.56|15438257|-28.19|33|2024-10-31|15/09/2024|0.26|0.2593|5460000000|5460000000|22.969999313354|1|2024-08-29|15/06/2024|0.32|0.29|5790000000|5830000000|18.190000534058|1
2024-11-24 09:22:33|08249|1081718|603666|4.89B|4890000000|24.08|13630038|-26.29|31|2024-10-31|15/09/2024|-0.2379||124470000||18.670000076294|1|2024-08-23|15/06/2024|-0.2449||101500000||14.810000419617|1
2024-11-24 09:22:43|08250|100893|600785|2.48B|2480000000|10.99|10305622|-23.68|32|2024-10-23|15/09/2024|||||10.560000419617|1|2024-08-23|15/06/2024|||||9.4300003051758|1
2024-11-24 09:22:56|08251|1052659|603277|10.14B|10140000000|23.87|1630999|-9.07|31|2024-10-29|15/09/2024|||||25.190000534058|1|2024-08-27|15/06/2024|||735000000|735000000|24.270000457764|1
2024-11-24 09:23:14|08252|1054845|603396|4.13B|4130000000|29.78|5501242|-39.11|31|2024-10-26|15/09/2024|||||33.459999084473|1|2024-08-27|15/06/2024|||||23.89999961853|1
2024-11-24 09:23:24|08253|101163|603308|9.27B|9270000000|13.65|13894112|-6.12|32|2024-10-30|15/09/2024|0.11||642000000|642000000|14.060000419617|1|2024-09-02|15/06/2024|0.09||606000000|606000000|10.380000114441|1
2024-11-24 09:23:32|08254|101146|||||||33|2024-10-31|15/09/2024|-0.04|-0.04|16770000000|16770000000|4.9099998474121|1|2024-08-24|15/06/2024|-0.05|-0.05|16110000000|16370000000|2.2300000190735|1
2024-11-24 09:23:43|08255|994539|603058|4.15B|4150000000.0000005|9.88|9393432|7.16|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-11-24 09:23:53|08256|1024772|603879|1.47B|1470000000|4.12|10932261|-37.58|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
2024-11-24 09:24:03|08257|100731|600588|42.95B|42950000000|12.57|55923143|-27.38|34|2025-03-17|15/12/2024||0.1584||4380000000|12.569999694824|1|2024-10-31|15/09/2024|-0.1894|-0.1947|1930000000|1930000000|12.050000190735|1
2024-11-24 09:24:12|08258|100409|600177|34.95B|34950000000|7.56|26708847|9.09|32|2024-10-30|15/09/2024|||||7.5799999237061|1|2024-08-31|15/06/2024|||||7.2300000190735|1
2024-11-24 09:24:26|08259|1155867|603697|4.14B|4139999999.9999995|9.67|8153058|13.63|19|2024-10-26|15/09/2024|||70000000||6.6799998283386|1|2023-04-21|15/03/2023|0.16||233200000||9.9642896652222|1
2024-11-24 09:24:35|08260|100464|600233|50.08B|50080000000|14.65|23124150|10.73|33|2024-10-30|15/09/2024|0.27|0.27|16800000000|16800000000|16.870000839233|1|2024-08-28|15/06/2024|0.3016|0.31|17140000000|17140000000|14.699999809265|1
2024-11-24 09:24:44|08261|1162096|||||||23|2024-10-30|15/09/2024|||||16.510000228882|1|2024-08-22|15/06/2024|||||13.319999694824|1
2024-11-24 09:24:55|08262|100993|600963|11.07B|11070000000|6.22|48151613|-5.18|32|2024-10-26|15/09/2024|||||5.6799998283386|1|2024-08-31|15/06/2024||||10791000000|3.6300001144409|1
2024-11-24 09:25:06|08263|100965|600883|1.64B|1640000000|6.94|4407419|-17.77|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
2024-11-24 09:25:24|08264|100653|600497|29.17B|29170000000|5.73|110309403|12.8|32|2025-03-20|15/12/2024||0.03|||5.7300000190735|1|2024-10-25|15/09/2024||0.13|||5.6799998283386|1
2024-11-24 09:25:32|08265|100898|600792|4.1B|4099999999.9999995|3.69|25565452|-39.11|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
2024-11-24 09:25:44|08266|100460|600239|4.82B|4820000000|3|110990058|-1.64|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
2024-11-24 09:25:53|08267|101019|600995|32.5B|32500000000|10.17|12580166|7.17|32|2024-10-29|15/09/2024|||1610000000|1610000000|10.5|1|2024-08-30|15/06/2024|||1590000000|1590000000|9.3699998855591|1
2024-11-24 09:26:04|08268|100347|600096|40.25B|40250000000|22.08|33521515|37.48|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
2024-11-24 09:26:13|08269|1024795|603801|5.58B|5580000000|12.87|12083183|-34.1|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
2024-11-24 09:26:21|08270|1162057|603221|2.31B|2310000000|9.43|4579919|-5.79|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
2024-11-24 09:26:29|08271|100899|||||||32|2025-03-19|15/12/2024||0.05|||3.6199998855591|1|2024-10-25|15/09/2024||0.07|||3.3900001049042|1
2024-11-24 09:26:38|08272|100616|600436|142.38B|142380000000|236|2445374|-7.72|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
2024-11-24 09:26:49|08273|100357|600113|5.9B|5900000000|14|8996672|56.77|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
2024-11-24 09:26:59|08274|101151|603001|2.37B|2370000000|5.9|3999191|-0.51|32|2024-10-30|15/09/2024|||||5.710000038147|1|2024-08-13|15/06/2024|||||4.3299999237061|1
2024-11-24 09:27:14|08275|1010633|603229|6.87B|6870000000|8.28|10513759|-22.93|31|2024-10-30|15/09/2024|||||8.7799997329712|1|2024-08-28|15/06/2024|||191480000|191480000|6.8699998855591|1
2024-11-24 09:27:27|08276|1024777|603331|1.99B|1990000000|9.86|4518976|-26.25|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
2024-11-24 09:27:37|08277|1043301|603129|21.68B|21680000000|143.14|1982415|43.18|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
2024-11-24 09:27:49|08278|1056010|603685|2.09B|2089999999.9999998|12.35|1615803|-17.23|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
2024-11-24 09:27:58|08279|997890|603811|2.55B|2550000000|7.78|6686196|-31.03|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
2024-11-24 09:28:08|08280|1024787|603316|1.38B|1380000000|5.22|12390980|-23.91|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
2024-11-24 09:28:20|08281|945721|603222|3.84B|3840000000|7.32|21169893|-22.95|32|2024-10-30|15/09/2024|||||6.6700000762939|1|2024-08-22|15/06/2024|||||5.4899997711182|1
2024-11-24 09:28:29|08282|100896|600790|5.3B|5300000000|3.9|12470587|-2.99|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
2024-11-24 09:28:41|08283|101129|601877|47.32B|47320000000|22.02|17847089|-2.7|33|2024-10-31|15/09/2024|||17410000000|57251000000|21.569999694824|1|2024-08-31|15/06/2024|||13070000000|13080000000|17.549999237061|1
2024-11-24 09:28:48|08284|100602|||||||32|2024-10-15|15/09/2024|||3850000000|3850000000|10.800000190735|1|2024-08-16|15/06/2024|||4090000000||7.4800000190735|1
2024-11-24 09:28:57|08285|100717|600572|11.5B|11500000000|4.59|37574884|-15.47|32|2024-10-30|15/09/2024|||||4.6900000572205|1|2024-08-24|15/06/2024|||||4.1799998283386|1
2024-11-24 09:29:12|08286|1008741|603081|4.14B|4139999999.9999995|10.12|5735101|-10.99|31|2024-10-30|15/09/2024|||571000000||10.189999580383|1|2024-08-29|15/06/2024|||370000000||9.0200004577637|1
2024-11-24 09:29:25|08287|100761|600633|13.56B|13560000000|10.71|22219394|-17.49|33|2024-10-26|15/09/2024|||756000000||10.85000038147|1|2024-08-08|15/06/2024|||734000000|734000000|8.5299997329712|1
2024-11-24 09:29:44|08288|1024779|603757|3.34B|3340000000|20.26|1343515|-16.14|31|2024-10-29|15/09/2024|||450000000||20.290000915527|1|2024-08-28|15/06/2024|||570000000||16.520000457764|1
2024-11-24 09:29:58|08289|994588|603701|3.61B|3610000000|13.81|3148118|-7.99|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-11-24 09:30:12|08290|1009370|603320|1.93B|1930000000|14.56|3465682|-8.31|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
2024-11-24 09:30:23|08291|950056|603338|27.34B|27340000000|54|8185465|11.69|32|2024-10-30|15/09/2024|1.26|1.26|2270000000|2280000000|48.5|1|2024-08-22|15/06/2024|1.03|1.08|2410000000|2410000000|47.299999237061|1
2024-11-24 09:30:36|08292|100677|600526|4.3B|4300000000|4.83|13491403|-5.11|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
2024-11-24 09:30:43|08293|100308|600070|903.21M|903210000|1.78|13320977|-34.56|24|2022-10-28|15/09/2022|-0.27||53450000||||2022-08-26|15/06/2022|-0.11||40240000|||
2024-11-24 09:30:51|08294|100463|||||||32|2024-10-29|15/09/2024|||||5.4699997901917|1|2024-08-27|15/06/2024|||||4.4499998092651|1
2024-11-24 09:31:11|08295|953919|603311|2.49B|2490000000|10.56|3885008|-3.65|32|2024-10-26|15/09/2024|||||9.2700004577637|1|2024-08-30|15/06/2024|||||8.1599998474121|1
2024-11-24 09:31:23|08296|1081733|603897|4.4B|4400000000|21.29|4653195|12.35|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
2024-11-24 09:31:32|08297|1162063|603687|4.27B|4269999999.9999995|7.84|7769655|-31.83|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
2024-11-24 09:31:41|08298|100322|600052|3.99B|3990000000|4.95|10111761|-7.99|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
2024-11-24 09:31:51|08299|100317|600059|8.03B|8029999999.999999|8.81|12067430|-9.73|32|2024-10-26|15/09/2024|||||8.710000038147|1|2024-08-16|15/06/2024|||||8.2600002288818|1
2024-11-24 09:32:02|08300|1141894|688006|12.86B|12860000000|21.3|6226840|-10.35|25|2024-10-31|15/09/2024|0.18|0.16|780000000|780000000|17.969999313354|1|2024-08-27|15/06/2024|0.16|0.34|1010000000|1010000000|16.069999694824|1
2024-11-24 09:32:13|08301|101015|600987|7.23B|7230000000|6.95|9599178|-25.91|32|2024-10-25|15/09/2024|||||7.3899998664856|1|2024-08-13|15/06/2024|||||6.9299998283386|1
2024-11-24 09:32:22|08302|1056009|603661|4.54B|4540000000|33.17|1407250|6.52|31|2024-10-30|15/09/2024||0.95|3010000000||32.759998321533|1|2024-08-27|15/06/2024||1.42|2450000000|2450000000|30.760000228882|1
2024-11-24 09:32:32|08303|100485|600267|9.83B|9830000000|8.35|13583375|-20.02|32|2025-03-27|15/12/2024||-0.12|||8.3500003814697|1|2024-10-31|15/09/2024|0.11|0.11|||8.4499998092651|1
2024-11-24 09:32:39|08304|100682|600521|25.37B|25370000000|17.51|15303298|9.92|6|2024-10-31|15/09/2024|0.19|0.19|2120000000|2220000000|18.639999389648|1|2024-08-30|15/06/2024|0.33|0.32|2630000000|2380000000|17.280000686646|1
2024-11-24 09:32:45|08305|1043302|603181|5.99B|5990000000|10.41|3765503|-7.05|6|2024-10-26|15/09/2024|||610000000||10.810000419617|1|2024-08-22|15/06/2024|||577000000|577000000|8.2700004577637|1
2024-11-24 09:32:54|08306|953918|603300|10.66B|10660000000|5.43|53678727|-19.32|30|2024-10-29|15/09/2024|||1370000000|1370000000|5.25|1|2024-07-25|15/06/2024|||1250000000||4.7399997711182|1
2024-11-24 09:33:03|08307|945175|603799|54.3B|54300000000|32.43|52073023|-5.15|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
2024-11-24 09:33:17|08308|945171|603558|3.51B|3510000000|9.79|4636940|2.3|12|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
2024-11-24 09:33:26|08309|994603|603822|3.48B|3480000000|45.33|1543325|47.18|6|2024-10-31|15/09/2024|||||32.259998321533|1|2024-08-20|15/06/2024|||||23|1
2024-11-24 09:33:30|08310|100491|600273|11.19B|11190000000|8.22|23744260|-1.67|12|2024-10-29|15/09/2024|||||8.0100002288818|1|2024-08-02|15/06/2024|||||6.9099998474121|1
2024-11-24 09:33:39|08311|100795|600668|3.58B|3580000000|10.39|5177170|-9.26|18|2023-04-26|15/03/2023|0.07||607300000||11.859999656677|1|2023-04-17|15/12/2022|0.3||968400000||12.689999580383|1
2024-11-24 09:33:44|08312|1162065|603948|3.1B|3100000000|19.08|1116388|-20.23|0||
2024-11-24 09:33:49|08313|1162060|603583|8.23B|8230000000|21.4|10057842|5.68|0||
2024-11-24 09:33:59|08314|1024785|603980|2.88B|2880000000|4.26|8482390|-11.06|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
2024-11-24 09:34:06|08315|1054848|603607|2.9B|2900000000|16.24|11804392|1.18|12|2022-10-27|15/09/2022|0.14||181100000||13.170000076294|1|2022-08-25|15/06/2022|0.2||207200000||13.75|1
2024-11-24 09:34:19|08316|942595|603456|13.37B|13370000000|14.87|19680903|-44.89|24|2024-10-25|15/09/2024|0.17||1200000000|2120000000|15|1|2024-08-13|15/06/2024|0.26||1290000000|1290000000|14.079999923706|1
2024-11-24 09:34:24|08317|100417|||||||6|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
2024-11-24 09:34:33|08318|997889|603665|2.67B|2670000000|16.49|4709695|-31.29|24|2024-10-31|15/09/2024|||||14.430000305176|1|2024-08-29|15/06/2024|||||13.699999809265|1
2024-11-24 09:34:39|08319|994591|603726|3.28B|3280000000|17.85|9759789|2.18|0||
2024-11-24 09:34:45|08320|100555|600352|32.96B|32960000000|10.13|26386740|15.64|0||
2024-11-24 09:34:51|08321|100446|600216|15.35B|15350000000|15.96|35876056|40|0||
2024-11-24 09:34:55|08322|1052660|603321|2.11B|2109999999.9999998|7.02|3435297|-15.83|0||
2024-11-24 09:35:01|08323|100369|600120|15.2B|15200000000|4.54|63919829|20.74|0||
2024-11-24 09:35:05|08324|100900|600796|4.3B|4300000000|4.96|5700289|-11.9|0||
2024-11-24 09:35:16|08325|955761|603116|3.63B|3630000000|6.39|7407435|-1.84|0||
2024-11-24 09:35:23|08326|996072|603165|3.02B|3020000000|11.61|2857556|-9.51|0||
2024-11-24 09:35:36|08327|1162095|603379|19.55B|19550000000|32.03|7780630|3.69|6|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
2024-11-24 09:35:46|08328|994537|603033|14.42B|14420000000|13.98|7372901|-17.38|24|2024-10-25|15/09/2024|||||13.949999809265|1|2024-08-29|15/06/2024|||||9.210000038147|1
2024-11-24 09:35:55|08329|102966|603168|2.99B|2990000000|7.95|14264882|-27.26|6|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-11-24 09:36:03|08330|1043299|603079|3.21B|3210000000|18.98|7832074|31.71|0||
2024-11-24 09:36:10|08331|951036|603703|5.47B|5470000000|13.43|10545842|6.93|0||
2024-11-24 09:36:15|08332|1010635|603896|4.26B|4260000000|21.5|2985908|-42.77|0||
2024-11-24 09:36:24|08333|994571|603520|4.18B|4179999999.9999995|9.54|8937739|-40.23|6|2024-10-31|15/09/2024|||||8.9700002670288|1|2024-08-29|15/06/2024|||688080000|688080000|8.1300001144409|1
2024-11-24 09:36:31|08334|1052654|603055|9.32B|9320000000|11.2|6270698|-10.47|6|2024-10-31|15/09/2024||0.21|1770000000||11.789999961853|1|2024-08-27|15/06/2024||0.16|1950000000|1950000000|10.689999580383|1
2024-11-24 09:36:37|08335|997533|603578|2.49B|2490000000|13.81|2147232|-4.63|0||
2024-11-24 09:36:47|08336|955760|603085|3.57B|3570000000|9.07|14050722|-16.33|0||
2024-11-24 09:36:53|08337|1043305|603500|2.28B|2280000000|6.74|5398554|-18.93|0||
2024-11-24 09:37:08|08338|1010636|603926|2.18B|2180000000|9.27|2080146|-25.18|0||
2024-11-24 09:37:18|08339|1024780|603595|4.46B|4460000000|19.19|4370624|-49.04|0||
2024-11-24 09:37:24|08340|996073|603177|1.69B|1690000000|8.19|3948527|-34.27|0||
2024-11-24 09:37:31|08341|942598|603010|5.78B|5780000000|10.09|5898140|-10.15|6|2024-10-30|15/09/2024|||||10.829999923706|1|2024-08-27|15/06/2024|||||8.5|1
2024-11-24 09:37:37|08342|996074|603186|4.22B|4219999999.9999995|29.75|9667511|-21.71|0||
2024-11-24 09:37:42|08343|953921|603568|35.49B|35490000000|20.95|5714662|17.24|0||
2024-11-24 09:37:50|08344|942802|600576|6.61B|6610000000|6.27|34159078|-16.18|18|2023-04-20|15/03/2023|0.02||131700000||8.329999923706|1|2023-04-20|15/12/2022|0.01||200400000||8.329999923706|1
2024-11-24 09:37:57|08345|994586|603667|6.84B|6840000000|18.57|14170893|-13.31|0||
2024-11-24 09:38:08|08346|996076|603239|3.38B|3380000000|12.47|4606870|-23.26|24|2024-10-17|15/09/2024|||||13.729999542236|1|2024-08-22|15/06/2024|||||12.300000190735|1
2024-11-24 09:38:15|08347|100737|600596|11.24B|11240000000|8.33|16635570|-13.14|6|2024-10-29|15/09/2024|||||8.8100004196167|1|2024-08-22|15/06/2024|||4510000000||7.5900001525879|1
2024-11-24 09:38:23|08348|994616|603889|4.87B|4870000000|6.67|5935113|-5.52|6|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
2024-11-24 09:38:28|08349|1162080|603867|4.39B|4390000000|23.94|3118895|-25.95|0||
2024-11-24 09:38:37|08350|1088199|603105|4.37B|4370000000|8.74|11994581|-29.35|30|2024-10-25|15/09/2024|||||8.6099996566772|1|2024-08-20|15/06/2024|||179400000|179400000|7.710000038147|1
2024-11-24 09:38:44|08351|100482|600261|4.25B|4250000000|3.18|13625922|-12.15|6|2024-10-30|15/09/2024|||||2.9700000286102|1|2024-08-30|15/06/2024|||||2.6199998855591|1
2024-11-24 09:38:52|08352|1162081|603995|6.73B|6730000000|18.42|3980823|-14.52|23|2024-10-30|15/09/2024||0.34|10640000000||19.5|1|2024-08-21|15/06/2024||0.4|||16.430000305176|1
2024-11-24 09:38:58|08353|1031314|603388|938.11M|938110000|2.88|17969715|-69.49|0||
2024-11-24 09:39:07|08354|1162054|603095|4B|4000000000|21.78|5000798|27.37|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
2024-11-24 09:39:18|08355|100294|600023|74.02B|74020000000|5.52|52893138|21.05|18|2024-10-30|15/09/2024|||26130000000||5.8699998855591|1|2024-08-30|15/06/2024|||20140000000|20140000000|6.4200000762939|1
2024-11-24 09:39:26|08356|1024781|603767|3.78B|3780000000|12.25|8956832|-21.78|0||
2024-11-24 09:39:32|08357|1081728|603301|6.01B|6010000000|22.58|2195777|-16.22|0||
2024-11-24 09:39:43|08358|994606|603843|2.23B|2230000000|3.19|17720479|-15.83|18|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-11-24 09:39:52|08359|100370|600121|5.63B|5630000000|4.62|47450632|4.52|24|2024-10-31|15/09/2024|||||3.9300000667572|1|2024-08-31|15/06/2024|||||3.0599999427795|1
2024-11-24 09:40:00|08360|101110|601717|21.38B|21380000000|12.45|36649527|7.05|0||
2024-11-24 09:40:14|08361|102948|600066|48.8B|48800000000|22.04|28011493|70.59|24|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
2024-11-24 09:40:20|08362|996085|603637|1.86B|1860000000|7.8|4574697|-9.62|6|2023-04-20|15/03/2023|0.08||134600000||8.460000038147|1|2023-04-20|15/12/2022|0.19||103300000||8.460000038147|1
2024-11-24 09:40:28|08363|1024791|601878|54.18B|54180000000|12.04|111083001|13.48|6|2024-10-31|15/09/2024|||3900000000||12.810000419617|1|2024-08-24|15/06/2024|||||11.119999885559|1
2024-11-24 09:40:39|08364|101014|600986|9B|9000000000|6.1|49031553|-9.9|30|2024-10-31|15/09/2024|||||5.210000038147|1|2024-08-31|15/06/2024|||||4.0900001525879|1
2024-11-24 09:40:48|08365|102964|601599|4.21B|4210000000|3.63|24275664|-12.95|32|2024-10-29|15/09/2024|||||3.8599998950958|1|2024-08-23|15/06/2024|||||2.7699999809265|1
2024-11-24 09:40:57|08366|100655|600489|63.06B|63060000000|13.01|78008442|27.42|12|2024-10-30|15/09/2024||0.05|17510000000|17510000000|14.529999732971|1|2024-08-30|15/06/2024||0.09|15370000000||14.35000038147|1
2024-11-24 09:41:06|08367|100919|600818|3.27B|3270000000|12.41|11909640|-8.21|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
2024-11-24 09:41:17|08368|101179|900915|450.6M|450600000|0.516|535287|3.82|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2024-11-24 09:41:29|08369|1056008|603619|9.61B|9610000000|21.02|9950833|6.48|32|2024-10-31|15/09/2024|||1130000000|1130000000|20.290000915527|1|2024-08-28|15/06/2024|||1110000000||20.069999694824|1
2024-11-24 09:41:38|08370|100397|600163|11.76B|11760000000|6.18|23320187|38.26|31|2024-10-30|15/09/2024|||277000000||5.8899998664856|1|2024-08-30|15/06/2024|||353000000|353000000|4.6199998855591|1
2024-11-24 09:41:51|08371|100526|600313|7.16B|7160000000|6.62|31106936|-16.1|32|2024-10-26|15/09/2024|||||6.5999999046326|1|2024-08-24|15/06/2024|||||5.2399997711182|1
2024-11-24 09:41:58|08372|1162148|600918|46.55B|46550000000|6.68|50606731|-7.61|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
2024-11-24 09:42:05|08373|994574|603559|1.78B|1780000000|12.4|5549791|44.69|6|2023-04-27|15/12/2022|-0.72||195600000||11.010000228882|1|2023-04-27|15/03/2023|-0.15||44580000||11.010000228882|1
2024-11-24 09:42:15|08374|101101|601636|15.98B|15980000000|5.97|61415019|-26.21|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
2024-11-24 09:42:25|08375|100635|600479|5.46B|5460000000|12.88|9629373|5.49|31|2024-10-30|15/09/2024|||||11.130000114441|1|2024-08-28|15/06/2024|||||9.9700002670288|1
2024-11-24 09:42:33|08376|100991|600961|9.29B|9290000000|8.66|22511620|10.74|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
2024-11-24 09:42:43|08377|100623|600458|10.39B|10390000000|12.6|15183431|28.97|33|2024-10-31|15/09/2024|||4400000000|4410000000|12.529999732971|1|2024-08-24|15/06/2024|||4460000000|4460000000|9.1199998855591|1
2024-11-24 09:42:54|08378|101133|601899|408.06B|408060000000|15.76|198547441|33|34|2025-03-24|15/12/2024||0.2623||91690000000|15.760000228882|1|2024-10-18|15/09/2024|0.3495|0.349|79980000000|79980000000|17.139999389648|1
2024-11-24 09:43:03|08379|1072212|603709|1.36B|1360000000|10.79|1938276|-22.59|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
2024-11-24 09:43:22|08380|41398|ABGJ|142.55B|142550000000|17200|2270123|-2.98|37|2024-11-27|15/09/2024|||||17200|1|2024-08-19|15/06/2024|||||15776|1
2024-11-24 09:43:31|08381|41384|ARIJ|32.12B|32119999999.999996|16385|495220|-8.3|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
2024-11-24 09:43:39|08382|41383|||||||37|2025-02-21|15/12/2024||1.02|||47002|1|2024-11-07|15/09/2024|0.56|0.815|1470000000||45784|1
2024-11-24 09:43:48|08383|41386|APNJ|75.55B|75550000000|17007|1225468|-5.68|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
2024-11-24 09:43:54|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2024-11-24 09:44:04|08385|41393|BVTJ|95.38B|95380000000|28063|779004|1.9|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2024-11-24 09:44:13|08386|41367|BATS|1.49T|1490000000000|67080|620112|10.54|30|2025-02-06|15/12/2024|||||67080|1|2024-11-25|15/09/2024|||||67080|1
2024-11-24 09:44:19|08387|50081|SHCS|54.86B|54860000000|2979|341109|7.39|0||
2024-11-24 09:44:30|08388|41379|DSYJ|129.88B|129880000000|19648|1734015|42.38|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-11-24 09:44:40|08389|41391|EXXJ|41.14B|41140000000|17032|1029783|-8.86|37|2024-11-18|15/09/2024|||||16449|1|2024-08-16|15/06/2024||2427||20456000000|17490|1
2024-11-24 09:44:47|08390|41358|FSRJ|436.64B|436640000000|7792|13336690|14.54|16|2023-03-02|15/12/2022|3.21|281.00|100900000000|55176000000|6683|1|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000|6308.1499023438|1
2024-11-24 09:44:55|08391|41399|GRTJ|44.5B|44500000000|1314|11427099|25.86|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-11-24 09:45:05|08392|41390|IMPJ|98.1B|98100000000|10903|4419806|34.54|35|2024-10-30|15/09/2024|||||12743|1|2024-08-29|15/06/2024||717.00||59848000000|8450|1
2024-11-24 09:45:20|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
2024-11-24 09:45:32|08394|41370|INVP|119.8B|119800000000|13595|890600|9.84|9|2019-05-23|15/03/2019|||||6424|1|2018-05-17|15/03/2018|||||6987|1
2024-11-24 09:45:42|08395|41359|INLJ|119.8B|119800000000|13627|667476|11.87|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2024-11-24 09:45:52|08396|41392|KIOJ|107.85B|107850000000|33600|457168|-45.27|38|2025-02-18|15/12/2024||2762||38244000000|33600|1|2024-10-24|15/09/2024|||||33242|1
2024-11-24 09:46:00|08397|50185|LHCJ|24.66B|24660000000|1712|4501399|45.63|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
2024-11-24 09:46:18|08398|41371|MNDI|119.52B|119520000000|27250|584286|-14.76|0||
2024-11-24 09:46:30|08399|41382|MTNJ|145.24B|145240000000|8040|3972158|-21.24|37|2024-11-05|15/09/2024|-0.003||68190000000||8868|1|2024-08-19|15/06/2024|||||8865|1
2024-11-24 09:46:36|08400|1123065|MCGJ|46.58B|46580000000|10850|429937|55.89|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-11-24 09:46:45|08401|41376|NPNJn|651.29B|651290000000|405870|425145|17.83|24|2024-12-02|15/09/2024|||||405870|1|2024-08-28|15/06/2024|||||364414|1
2024-11-24 09:46:59|08402|41360|NEDJ|137.73B|137730000000|29490|1110871|36.95|36|2024-11-25|15/09/2024|||||29490|1|2024-08-06|15/06/2024|||||26721|1
2024-11-24 09:47:09|08403|41373|OMU|56.46B|56460000000|1296|11870564|6.32|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-11-24 09:47:18|08404|50078|||||||1|2015-11-16|15/09/2014|||||29400|1|
2024-11-24 09:47:27|08405|41381|REMJ|83.85B|83850000000|15176|998018|4.09|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2024-11-24 09:47:36|08406|41365|||||||37|2025-01-16|15/12/2024||||107220000000|241600|1|2024-11-08|15/09/2024||79.51|90800000000|93060000000|254500|1
2024-11-24 09:47:44|08407|41380|RMHJ|569.4M|569400000|43|1874473|54.99|19|2023-06-22|15/06/2023|||||26.172496795654|1|2022-12-19|15/12/2022|||||26.695947647095|1
2024-11-24 09:47:54|08408|41361|SLMJ|184.77B|184770000000|8967|3668275|28.06|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-11-24 09:48:04|08409|41374|SOLJ|62.22B|62220000000|9791|2910533|-54.83|37|2024-10-24|15/09/2024|||||10392|1|2024-08-20|15/06/2024||3049||141146000000|13753|1
2024-11-24 09:48:12|08410|41363|SHPJ|165.93B|165930000000|30510|1276435|17.35|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
2024-11-24 09:48:23|08411|41362|SBKJ|403.7B|403700000000|24432|2749041|22.5|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
2024-11-24 09:48:31|08412|41388|TBSJ|38.85B|38850000000|24926|269283|38.48|33|2024-12-04|15/09/2024||915.00|||24926|1|2024-08-28|15/06/2024|||||23665|1
2024-11-24 09:48:41|08413|41394|VODJ|198.38B|198380000000|10250|1283860|-3.95|36|2025-02-05|15/12/2024||||25998000000|10250|1|2024-11-11|15/09/2024||||73575000000|10450|1
2024-11-24 09:48:48|08414|41385|||||||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
2024-11-24 09:48:58|08415|11719|4001|9.90B|9900000000|11|1066629|-14.46|41|2025-02-06|15/12/2024||0.18||2660000000|11|1|2024-11-05|15/09/2024|0.08|0.08|2570000000|2580000000|11.460000038147|1
2024-11-24 09:49:07|08416|997122|4191|606.00M|606000000|30.2|203101|8.99|32|2025-02-10|15/12/2024|||||30.200000762939|1|2024-11-06|15/09/2024|||||28.700000762939|1
2024-11-24 09:49:17|08417|11711|3010|2.61B|2610000000|26.15|290924|-25.36|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
2024-11-24 09:49:28|08418|11705|2330|8.97B|8970000000|34.65|455023|-6.61|41|2025-02-18|15/12/2024||0.4014||992830000|34.700000762939|1|2024-10-20|15/09/2024|0.18|0.141|642960000|643000000|36|1
2024-11-24 09:49:37|08419|11629|8160|661.44M|661440000|12.54|250822|-7.06|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
2024-11-24 09:49:46|08420|11641|8280|713.60M|713600000|17.7|158239|0.95|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-11-24 09:49:56|08421|962550|4320|2.27B|2270000000|24.34|105592|14.65|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
2024-11-24 09:50:05|08422|1025124|4012|1.74B|1740000000|4.34|1490089|-10.91|31|2024-10-24|15/09/2024|||||4.6700000762939|1|2024-07-25|15/06/2024|||||4.5999999046326|1
2024-11-24 09:50:13|08423|11731|4130|950.40M|950400000|0.33|279835748|120|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
2024-11-24 09:50:21|08424|11630|8170|900.00M|900000000|18.02|527545|9.75|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
2024-11-24 09:50:30|08425|11650|6020|561.60M|561600000|18.76|249692|0.65|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-11-24 09:50:41|08426|940928|4007|6.37B|6370000000|39.8|628886|-30.37|33|2024-11-03|15/09/2024|0.4|0.4|279000000|285400000|39.950000762939|1|2024-08-04|15/06/2024|||263000000|306000000|46.049999237061|1
2024-11-24 09:50:50|08427|103950|1820|800.10M|800100000|2.55|5373340|21.05|35|2024-11-07|15/09/2024|||||2.829999923706|1|2024-08-05|15/06/2024|||||2.4500000476837|1
2024-11-24 09:51:02|08428|1025125|3008|603.54M|603540000|2.66|3086727|3.11|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
2024-11-24 09:51:09|08429|1053058|4334|573.81M|573810000|9.35|80085|1.62|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
2024-11-24 09:51:22|08430|1062590|4337|231.25M|231250000|4.03|146566|-7.76|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-11-24 09:51:31|08431|1129465|7200|5.57B|5570000000|183.8|83377|50.16|25|2024-11-11|15/09/2024|||390000000|390000000|192|1|2024-08-11|15/06/2024|||351000000|355500000|164.39999389648|1
2024-11-24 09:51:39|08432|997124|4141|463.20M|463200000|38.6|193961|-7.89|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
2024-11-24 09:51:51|08433|11665|1120|374.80B|374800000000|93.8|4560682|24.67|46|2025-01-29|15/12/2024||1.16||8130000000|93.699996948242|1|2024-10-27|15/09/2024|1.22|1.21|8440000000|8200000000|84.900001525879|1
2024-11-24 09:52:01|08434|1090528|4340|2.32B|2320000000|8.4|452128|-2.21|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-11-24 09:52:11|08435|980213|1304|1.64B|1640000000|32.4|221439|37.07|33|2025-02-04|15/12/2024|||||32.400001525879|1|2024-11-27|15/09/2024|||||32.400001525879|1
2024-11-24 09:52:21|08436|11704|2320|2.39B|2390000000|37.25|544729|64.32|34|2024-11-07|15/09/2024|||||43.900001525879|1|2024-08-08|15/06/2024|||||36.700000762939|1
2024-11-24 09:52:32|08437|11706|2340|1.27B|1270000000|15.58|288362|1.04|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
2024-11-24 09:52:38|08438|1057695|4338|972.13M|972130000|7.06|114831|-11.25|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
2024-11-24 09:52:49|08439|11666|1140|44.94B|44940000000|35.95|1137863|19.36|46|2025-02-18|15/12/2024|||||35.950000762939|1|2024-10-23|15/09/2024|0.71|0.54|1450000000|1370000000|35.799999237061|1
2024-11-24 09:52:59|08440|11738|4200|12.74B|12740000000|127.2|378886|38.7|39|2025-01-21|15/12/2024||0.82|||127.19999694824|1|2024-10-22|15/09/2024|0.74|0.74|4890000000|4800000000|144|1
2024-11-24 09:53:08|08441|11742|4240|1.59B|1590000000|13.8|2765271|-18.28|33|2024-11-10|15/09/2024||0.11|1200000000|1200000000|12.800000190735|1|2024-08-11|15/06/2024||0.11|1260000000|1620000000|7.9800000190735|1
2024-11-24 09:53:18|08442|11667|1150|69.75B|69750000000|28|7470856|-1.53|37|2025-01-30|15/12/2024||0.5658||2890000000|28|1|2024-10-24|15/09/2024|0.5632|0.5706|2820000000|2810000000|28.549999237061|1
2024-11-24 09:53:26|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
2024-11-24 09:53:32|08444|996548|4331|183.14M|183140000|15.5|139020|-10.92|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-11-24 09:53:41|08445|48638|8012|1.07B|1070000000.0000001|16.12|157897|0.88|33|2024-11-05|15/09/2024|||||16.180000305176|1|2024-08-05|15/06/2024|||||17.620000839233|1
2024-11-24 09:53:53|08446|11654|6070|1.85B|1850000000|61.6|166374|40.23|38|2024-11-10|15/09/2024|||||67.800003051758|1|2024-08-05|15/06/2024|||||62.200000762939|1
2024-11-24 09:53:58|08447|1141641|4348|800.93M|800930000|5.68|250873|-7.04|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-11-24 09:54:07|08448|11747|4290|1.92B|1920000000|29.55|516376|27.63|33|2024-11-03|15/09/2024|||||26.950000762939|1|2024-08-01|15/06/2024|||||28.85000038147|1
2024-11-24 09:54:15|08449|1171243|2081|4.97B|4970000000|143.6|159702|27.6|18|2024-11-07|15/09/2024|2.62|2.62|581000000|581000000|163|1|2024-08-07|15/06/2024|2.2||434000000|596000000|170.60000610352|1
2024-11-24 09:54:27|08450|11617|8040|902.21M|902210000|15.18|223517|-8.59|31|2024-11-04|15/09/2024|||||14.779999732971|1|2024-08-05|15/06/2024|||||16.10000038147|1
2024-11-24 09:54:34|08451|11628|8150|387.03M|387030000|13.34|249610|-1.35|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
2024-11-24 09:54:45|08452|11645|2280|53.10B|53100000000|53|507528|-5.39|46|2025-01-20|15/12/2024||0.47||5050000000|52.900001525879|1|2024-10-07|15/09/2024|0.57|0.56|5210000000|5130000000|55.599998474121|1
2024-11-24 09:54:54|08453|11636|8230|6.98B|6980000000|174.6|258696|162.92|31|2024-10-31|15/09/2024|||||180|1|2024-08-05|15/06/2024|||||209|1
2024-11-24 09:55:02|08454|11671|1213|1.01B|1010000000|93|230121|75.14|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
2024-11-24 09:55:15|08455|11691|2170|2.56B|2560000000|36.95|178487|-4.77|34|2024-10-31|15/09/2024|0.21|0.21|428500000|428500000|40.049999237061|1|2024-08-01|15/06/2024|||381000000|446000000|41.849998474121|1
2024-11-24 09:55:25|08456|19027|8310|472.14M|472140000|11.14|723559|-10.67|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
2024-11-24 09:55:36|08457|11690|2160|1.44B|1440000000|32.2|2881152|124.29|37|2024-10-20|15/09/2024|||||31.75|1|2024-07-21|15/06/2024|||||26.700000762939|1
2024-11-24 09:55:47|08458|1163395|1182|1.21B|1210000000|12|343792|5.76|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
2024-11-24 09:55:55|08459|11646|4061|781.20M|781200000|1.24|32898980|39.33|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
2024-11-24 09:56:04|08460|11694|2200|1.72B|1720000000|114.4|98643|53.21|36|2024-10-31|15/09/2024|||||139.19999694824|1|2024-07-29|15/06/2024|||376000000|376000000|131|1
2024-11-24 09:56:14|08461|997127|7201|708.00M|708000000|7.07|2809734|10.97|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
2024-11-24 09:56:22|08462|1131253|4321|9.39B|9390000000|20.02|1971043|1.85|25|2024-11-10|15/09/2024|0.55|0.53|587070000|596090000|21.239999771118|1|2024-08-05|15/06/2024|0.51|0.51|593530000|593530000|19.680000305176|1
2024-11-24 09:56:30|08463|1177730|7202|31.87B|31870000000|268|210585|-16.94|18|2025-02-13|15/12/2024||1.63||3370000000|268|1|2024-10-27|15/09/2024|3.86|3.86|2750000000|2750000000|267.20001220703|1
2024-11-24 09:56:40|08464|11620|8070|1.50B|1500000000|18.88|383882|7.02|31|2024-11-05|15/09/2024|||||18.39999961853|1|2024-08-05|15/06/2024|||||19.700000762939|1
2024-11-24 09:56:49|08465|11733|4150|4.85B|4850000000|27.25|606135|31.4|36|2024-10-24|15/09/2024|||80000000||30.049999237061|1|2024-07-31|15/06/2024|||||24.180000305176|1
2024-11-24 09:57:00|08466|11663|1080|39.44B|39440000000|19.78|2341664|8.88|46|2025-02-11|15/12/2024||0.5325||2290000000|19.780000686646|1|2024-10-22|15/09/2024||0.5025|2370000000|2370000000|18.799999237061|1
2024-11-24 09:57:08|08467|11727|4080|1.76B|1760000000|13.96|359042|26.7|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
2024-11-24 09:57:21|08468|19029|1301|825.55M|825550000|29.4|298491|10.86|32|2025-02-12|15/12/2024|||||29.39999961853|1|2024-10-31|15/09/2024|||||31.299999237061|1
2024-11-24 09:57:31|08469|11670|1212|13.52B|13520000000|169|123823|52.63|31|2024-10-31|15/09/2024|||689000000|780670000|166.19999694824|1|2024-08-05|15/06/2024|||819000000|819000000|149|1
2024-11-24 09:57:38|08470|1142328|4292|3.07B|3070000000|73.5|142680|10.27|23|2024-12-11|15/10/2024|||||73.5|1|2024-09-04|15/07/2024|||171000000|173000000|81|1
2024-11-24 09:57:47|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
2024-11-24 09:57:59|08472|11753|7040|3.87B|3870000000|113.8|1031318|132.89|27|2025-02-06|15/12/2024|||||113.80000305176|1|2024-10-30|15/09/2024|1.7||347000000||110|1
2024-11-24 09:58:09|08473|11638|8250|1.58B|1580000000|29.9|114705|12.5|31|2024-11-05|15/09/2024|||363000000|363000000|29.75|1|2024-08-05|15/06/2024|||359000000|380000000|30.799999237061|1
2024-11-24 09:58:18|08474|11688|2140|1.42B|1420000000|14.12|626935|11.47|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
2024-11-24 09:58:26|08475|997125|4051|704.84M|704840000|6.97|1170825|13.52|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
2024-11-24 09:58:38|08476|11723|4030|20.89B|20890000000|28.35|421761|30.02|40|2024-10-31|15/09/2024|||||29.299999237061|1|2024-07-28|15/06/2024|||||27.549999237061|1
2024-11-24 09:58:46|08477|11730|4110|2.21B|2210000000|3.68|8331850|81.86|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
2024-11-24 09:58:55|08478|103949|1302|2.92B|2920000000|48.65|330623|32.48|31|2024-11-03|15/09/2024|||743000000|743000000|44.5|1|2024-08-04|15/06/2024|||633000000|786000000|46.299999237061|1
2024-11-24 09:59:10|08479|11668|1210|830.50M|830500000|30.15|118013|-5.51|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
2024-11-24 09:59:22|08480|1167201|4161|7.8B|7800000000|6.91|3041411|12.5|22|2024-11-07|15/09/2024|0.035|0.035|1370000000|1370000000|6.9899997711182|1|2024-08-11|15/06/2024|0.06|0.06|1420000000|1420000000|6.7300000190735|1
2024-11-24 09:59:35|08481|11658|1020|17.06B|17059999999.999998|16.64|2134160|22.92|42|2025-01-30|15/12/2024|||||16.659999847412|1|2024-10-27|15/09/2024|0.32||1020000000|937000000|16.200000762939|1
2024-11-24 09:59:41|08482|1141640|4347|1.56B|1560000000|9.43|84092|1.91|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-11-24 09:59:52|08483|11661|1050|37.43B|37430000000|31.35|1060448|-16.13|42|2025-02-10|15/12/2024||0.8507||2420000000|31.35000038147|1|2024-10-22|15/09/2024|0.8951|0.9082|2410000000|2390000000|31.39999961853|1
2024-11-24 10:00:03|08484|11744|4260|5.84B|5840000000|74.6|223618|5.56|35|2025-02-03|15/12/2024|||||74.599998474121|1|2024-11-07|15/09/2024|1.14|1.14|506000000|525000000|84|1
2024-11-24 10:00:14|08485|11634|8210|27.15B|27150000000|181.4|191327|-9.58|34|2025-03-06|15/12/2024||1.06|||181.39999389648|1|2024-11-04|15/09/2024|2.76|2.76|4610000000|4610000000|201.19999694824|1
2024-11-24 10:00:25|08486|11640|8270|561.60M|561600000|18.7|131399|1.64|31|2024-10-28|15/09/2024|||||19.379999160767|1|2024-08-05|15/06/2024|||||19.260000228882|1
2024-11-24 10:00:36|08487|40966|4005|7.39B|7390000000|164.6|104872|11.7|33|2024-10-21|15/09/2024|1.32|1.34|326000000|325930000|190|1|2024-08-01|15/06/2024|1.53||297000000|292670000|206.60000610352|1
2024-11-24 10:00:47|08488|40409|6004|10.50B|10500000000|128|202019|12.26|37|2024-11-05|15/09/2024|0.99|0.99|587000000|599000000|126.40000152588|1|2024-08-04|15/06/2024|||565000000|564500000|116.59999847412|1
2024-11-24 10:00:59|08489|11675|2001|1.24B|1240000000|18.34|703417|-4.84|34|2024-11-10|15/09/2024|||||17.979999542236|1|2024-08-08|15/06/2024|||||14.859999656677|1
2024-11-24 10:01:08|08490|11637|8240|1.48B|1480000000|49.45|698086|154.37|31|2024-11-04|15/09/2024|||||49.099998474121|1|2024-08-05|15/06/2024|||||27.049999237061|1
2024-11-24 10:01:25|08491|40408|3003|2.48B|2480000000|17.74|279444|-9.26|37|2024-11-05|15/09/2024|0.26|0.26|133500000|133500000|17.10000038147|1|2024-07-28|15/06/2024|||111000000|117000000|19.719999313354|1
2024-11-24 10:01:37|08492|40965|4004|14.94B|14940000000|153.2|55527|-4.73|39|2025-03-25|15/12/2024||1.26||872040000|153.19999694824|1|2024-11-10|15/09/2024|1.26|1.26|823000000|815760000|155.39999389648|1
2024-11-24 10:01:47|08493|11748|4300|18.32B|18320000000|17.12|2346635|12.9|46|2025-03-19|15/12/2024||0.18||539340000|17.120000839233|1|2024-11-07|15/09/2024|0.23|0.23|909480000|909480000|17.180000305176|1
2024-11-24 10:01:54|08494|1073180|4339|651.49M|651490000|6.04|144655|-24.72|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
2024-11-24 10:02:06|08495|1159097|4013|93.8B|93800000000|270|158325|2.13|24|2025-02-17|15/12/2024|||||270|1|2024-11-03|15/09/2024|1.65|1.65|2980000000|2800000000|286.20001220703|1
2024-11-24 10:02:14|08496|11721|4010|2.70B|2700000000|27|113154|0.19|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-11-24 10:02:24|08497|943613|1303|8.74B|8740000000|7.85|5394900|233.9|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
2024-11-24 10:02:34|08498|11740|4220|9.06B|9060000000|8|2003061|5.53|39|2024-10-27|15/09/2024|||||8.670000076294|1|2024-08-08|15/06/2024|||||8.1999998092651|1
2024-11-24 10:02:42|08499|40410|8311|329.82M|329820000|14.28|772560|5.08|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
2024-11-24 10:02:54|08500|11717|3080|2.94B|2940000000|34.1|106912|-10.66|38|2024-11-03|15/09/2024||0.71|293500000|293500000|34.75|1|2024-08-04|15/06/2024|||283000000|267000000|32.200000762939|1
2024-11-24 10:03:04|08501|11751|7020|42.12B|42120000000|54.7|1122788|16.29|46|2025-02-24|15/12/2024||0.888||4610000000|54.700000762939|1|2024-10-27|15/09/2024|1.08|1.08|4500000000|4500000000|51|1
2024-11-24 10:03:19|08502|19031|4003|7.33B|7330000000|95.9|278918|17.79|43|2025-02-18|15/12/2024||1.52||1640000000|96|1|2024-10-29|15/09/2024|1.95|1.53|1600000000|1600000000|101.19999694824|1
2024-11-24 10:03:29|08503|11692|2180|550.27M|550270000|47.95|163855|4.69|24|2023-05-15|15/03/2023|0.08||63890000||41.900001525879|1|2023-03-22|15/12/2022|0.55||63990000||37.75|1
2024-11-24 10:03:39|08504|11736|4180|1.13B|1130000000|4.09|4322925|31.29|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
2024-11-24 10:03:48|08505|11683|2080|7.96B|7960000000|105.8|99733|80.72|36|2024-11-04|15/09/2024|||||108.40000152588|1|2024-08-07|15/06/2024|||||111.40000152588|1
2024-11-24 10:03:57|08506|11639|8260|325.20M|325200000|10.8|239787|-17.81|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
2024-11-24 10:04:05|08507|11625|8120|704.03M|704030000|15.34|288945|-5.28|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
2024-11-24 10:04:14|08508|11647|6001|1.99B|1990000000|56.5|187549|21.89|34|2024-10-29|15/09/2024|||249000000||60.5|1|2024-08-04|15/06/2024|||216000000||48|1
2024-11-24 10:04:28|08509|19032|3001|1.12B|1120000000|11.6|254014|-1.36|31|2024-08-12|15/06/2024|||||11.60000038147|1|2024-05-14|15/03/2024|||||11.640000343323|1
2024-11-24 10:04:38|08510|11648|6002|1.51B|1510000000|23.4|451572|-25.28|46|2025-03-13|15/12/2024||0.02||324790000|23.39999961853|1|2024-10-27|15/09/2024|-0.52|0.12|278990000|278980000|25.10000038147|1
2024-11-24 10:04:45|08511|1178933|2082|285.7B|285700000000|389|267366|76.19|18|2025-02-27|15/12/2024||0.67||2060000000|387.20001220703|1|2024-11-07|15/09/2024|0.77|0.77|1610000000|1610000000|454.60000610352|1
2024-11-24 10:04:56|08512|11743|4250|24.47B|24470000000|20.84|1774937|-5.44|44|2024-10-31|15/07/2024|||||22.89999961853|1|2024-08-04|15/04/2024|||||25|1
2024-11-24 10:05:04|08513|1010626|4332|388.08M|388080000|5.88|69354|-11.31|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-11-24 10:05:17|08514|1127827|4342|1.95B|1950000000|10.38|311577|-19.54|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2024-11-24 10:05:27|08515|11737|4190|15.31B|15310000000|12.76|1961698|-13.7|41|2025-03-06|15/12/2024||0.22||2830000000|12.739999771118|1|2024-11-07|15/09/2024|0.25|0.25|2820000000|2790000000|13.239999771118|1
2024-11-24 10:05:39|08516|11656|6090|647.00M|647000000|12.98|233140|-5.26|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-11-24 10:05:48|08517|19023|3091|1.11B|1110000000|10.18|159165|-16.09|37|2024-11-10|15/09/2024|||||10.180000305176|1|2024-08-08|15/06/2024|||||10.699999809265|1
2024-11-24 10:05:55|08518|19030|4310|4.83B|4830000000|14.26|551538|3.92|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
2024-11-24 10:06:05|08519|11746|4280|35.35B|35350000000|9.52|991906|35.59|40|2024-11-07|15/09/2024|||612000000||10.479999542236|1|2024-08-07|15/06/2024|||647460000|647460000|7.8299999237061|1
2024-11-24 10:06:14|08520|985835|4011|762.53M|762530000|13.32|390129|3.54|31|2024-11-11|15/09/2024|||||13.720000267029|1|2024-08-08|15/06/2024|||||14.220000267029|1
2024-11-24 10:06:23|08521|1097263|1830|9.33B|9330000000|178.6|102927|4.84|31|2025-02-10|15/12/2024|||||178.60000610352|1|2024-10-29|15/09/2024|3.57|3.57|405740000|397670000|206|1
2024-11-24 10:06:33|08522|11669|1211|199.00B|199000000000|53.8|3004094|35.03|46|2025-01-27|15/12/2024||0.3433||8550000000|53.799999237061|1|2024-11-06|15/09/2024|0.26|0.2412|8050000000|7660000000|54|1
2024-11-24 10:06:41|08523|11696|2220|632.95M|632950000|17.88|436780|1.02|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
2024-11-24 10:06:52|08524|11615|8020|804.00M|804000000|16.06|472989|0.38|31|2024-11-04|15/09/2024|||260000000|260000000|14.939999580383|1|2024-08-07|15/06/2024|||226000000|239000000|16.680000305176|1
2024-11-24 10:07:02|08525|11729|4100|18.00B|18000000000|109.2|73852|54.52|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-11-24 10:07:12|08526|11616|8030|2.50B|2500000000|23.9|726488|59.4|33|2024-11-05|15/09/2024|||||21.89999961853|1|2024-08-05|15/06/2024|||||26|1
2024-11-24 10:07:23|08527|1141642|4346|296.04M|296040000|4.05|111792|-15.3|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-11-24 10:07:31|08528|11709|2370|1.52B|1520000000|37.8|552567|103.63|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
2024-11-24 10:07:40|08529|969107|4009|6.47B|6470000000|70.2|261820|-0.7|31|2024-11-03|15/09/2024|0.57|0.57|741000000|739000000|72.300003051758|1|2024-08-04|15/06/2024|||713000000|732000000|77.400001525879|1
2024-11-24 10:07:50|08530|953109|1202|3.21B|3210000000|37.1|634882|26.23|31|2024-11-11|15/09/2024|||276000000|276000000|39.150001525879|1|2024-08-11|15/06/2024|||255000000|262000000|37.950000762939|1
2024-11-24 10:08:00|08531|11720|4002|18.78B|18780000000|94|341668|-16|41|2025-03-24|15/12/2024||1.44||837080000|94|1|2024-11-04|15/09/2024|0.865|0.865|715930000|713310000|95.699996948242|1
2024-11-24 10:08:06|08532|1054997|4336|561.37M|561370000|5.41|117959|-10.47|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
2024-11-24 10:08:15|08533|1054998|4335|430.32M|430320000|4.88|77110|-13.11|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
2024-11-24 10:08:25|08534|11649|6010|7.27B|7270000000|24.08|1221393|6.62|37|2024-10-20|15/09/2024|0.38||791000000|791000000|27.450000762939|1|2024-07-21|15/06/2024|||790000000|790000000|30.950000762939|1
2024-11-24 10:08:38|08535|40407|3002|1.57B|1570000000|9.23|534420|-17.2|35|2024-11-04|15/09/2024|||139500000|139500000|9.1300001144409|1|2024-08-07|15/06/2024|||113000000|113000000|8.2600002288818|1
2024-11-24 10:08:47|08536|11695|2210|609.17M|609170000|26|219138|-14.78|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
2024-11-24 10:08:56|08537|942783|1180|196.48B|196480000000|33.1|5616865|-3.64|34|2025-01-29|15/12/2024||0.8364||9330000000|33.099998474121|1|2024-10-22|15/09/2024|0.8598|0.8518|9190000000|9170000000|34.900001525879|1
2024-11-24 10:09:05|08538|1116144|4291|9.37B|9370000000|217.2|63787|91.59|25|2025-01-14|15/11/2024|||||217.19999694824|1|2024-11-25|15/08/2024|||||217.19999694824|1
2024-11-24 10:09:13|08539|11684|2090|697.93M|697930000|22.06|153622|2.53|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
2024-11-24 10:09:25|08540|48637|3004|1.61B|1610000000|8.97|239160|-15.54|36|2024-11-07|15/09/2024|||||8.960000038147|1|2024-08-07|15/06/2024|||||8.8000001907349|1
2024-11-24 10:09:36|08541|11710|2380|14.19B|14190000000|8.48|2622911|-19.08|40|2025-02-12|15/12/2024|||||8.4799995422363|1|2024-11-10|15/09/2024|||9960000000||8.3699998855591|1
2024-11-24 10:09:45|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
2024-11-24 10:09:55|08543|11714|3040|5.91B|5910000000|53.8|157363|-15.96|39|2024-11-10|15/09/2024|0.93|0.93|319000000|315330000|53.5|1|2024-08-11|15/06/2024|0.83|0.83|276000000|289000000|51.900001525879|1
2024-11-24 10:10:04|08544|997128|6012|367.70M|367700000|23.28|460242|-4.82|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-11-24 10:10:14|08545|11741|4230|2.00B|2000000000|66.5|1754075|191.96|33|2024-11-11|15/09/2024|||||77|1|2024-08-08|15/06/2024|||||25.89999961853|1
2024-11-24 10:10:24|08546|11657|1010|79.22B|79220000000|26.5|3002887|-1.48|46|2025-02-17|15/12/2024||0.7156||4340000000|26.450000762939|1|2024-10-21|15/09/2024|0.8552|0.7689|4540000000|4340000000|24.299999237061|1
2024-11-24 10:10:31|08547|994496|4330|1.11B|1110000000|6.46|163633|-21.53|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
2024-11-24 10:10:41|08548|11662|1060|65.03B|65030000000|31.65|2177305|-8.43|46|2025-02-06|15/12/2024||0.935||3540000000|31.64999961853|1|2024-10-29|15/09/2024|0.9065|0.9397|3530000000|3540000000|35.400001525879|1
2024-11-24 10:10:49|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
2024-11-24 10:11:00|08550|11677|2010|209.70B|209700000000|69.9|1783055|-13.84|46|2025-01-22|15/12/2024||0.4784||34410000000|69.900001525879|1|2024-11-02|15/09/2024|0.33|0.4935|36880000000|36880000000|72.699996948242|1
2024-11-24 10:11:11|08551|11678|2020|53.41B|53410000000|112.2|456651|-17.28|45|2025-01-23|15/12/2024||1.72||2570000000|112.19999694824|1|2024-10-27|15/09/2024|1.74|1.75|2850000000|2710000000|116|1
2024-11-24 10:11:21|08552|11644|2270|10.85B|10850000000|339.2|32590|13|33|2025-01-22|15/09/2024||||754000000|339.20001220703|1|2024-10-21|15/06/2024|||722000000|737500000|377.60000610352|1
2024-11-24 10:11:34|08553|997126|1832|584.50M|584500000|3.34|3669595|3.43|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
2024-11-24 10:11:42|08554|11631|8180|534.00M|534000000|17.78|659044|7.76|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
2024-11-24 10:11:53|08555|11703|2310|17.79B|17790000000|24.52|1197183|-25.64|46|2025-03-05|15/12/2024||0.3297||1870000000|24.540000915527|1|2024-10-20|15/09/2024|0.14|0.1604|1630000000|1840000000|27.60000038147|1
2024-11-24 10:12:04|08556|11659|1030|17.30B|17300000000|13.86|890062|16.92|41|2025-02-11|15/12/2024|||||13.859999656677|1|2024-10-24|15/09/2024|||1060000000|1050000000|13.060000419617|1
2024-11-24 10:12:14|08557|11686|2120|2.11B|2109999999.9999998|35.75|714305|30.2|29|2024-05-15|15/03/2024|1.84||121890000||44.900001525879|1|2024-03-17|15/12/2023|0.641||55180000||34|1
2024-11-24 10:12:22|08558|11623|8100|462.60M|462600000|15.42|176679|7.04|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
2024-11-24 10:12:33|08559|11618|8050|426.00M|426000000|21.32|265844|5.51|31|2024-11-04|15/09/2024|||||24.10000038147|1|2024-08-01|15/06/2024|||||27.39999961853|1
2024-11-24 10:12:41|08560|11724|||||||25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-11-24 10:12:53|08561|11679|2030|1.12B|1120000000|74.4|105569|-11.04|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-11-24 10:13:02|08562|11725|4050|5.35B|5350000000|76.3|478541|73.88|28|2024-10-21|15/09/2024|||2600000000|2600000000|79|1|2024-07-28|15/06/2024|||2490000000|2470000000|58.799999237061|1
2024-11-24 10:13:10|08563|1153650|2222|6.76T|6760000000000|28.05|14380519|-16.32|26|2025-03-24|15/12/2024||0.3947||402280000000|28.049999237061|1|2024-11-04|15/09/2024|0.4|0.4078|416630000000|465290000000|27.10000038147|1
2024-11-24 10:13:22|08564|11685|2110|653.28M|653280000|97.7|180345|71.15|36|2024-11-27|15/09/2024|||||97.699996948242|1|2024-08-28|15/06/2024|||||67.800003051758|1
2024-11-24 10:13:36|08565|11713|3030|6.27B|6270000000|40.9|219832|-22.78|41|2025-02-13|15/12/2024|||||40.900001525879|1|2024-11-04|15/09/2024|0.53|0.53|409500000|411750000|39.799999237061|1
2024-11-24 10:13:46|08566|11680|2040|3.54B|3540000000|35.6|735359|76.24|41|2025-02-12|15/12/2024|||||35.599998474121|1|2024-10-28|15/09/2024|||333000000|333000000|31.5|1
2024-11-24 10:13:59|08567|11697|2230|8.42B|8420000000|10|2181222|152.22|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
2024-11-24 10:14:09|08568|953110|4008|1.16B|1160000000|32.25|222938|11.75|33|2024-11-07|15/09/2024|-0.12|-0.12|229000000|229000000|32.799999237061|1|2024-08-01|15/06/2024|||||33.900001525879|1
2024-11-24 10:14:20|08569|11749|5110|69.83B|69830000000|16.78|1323979|-10.17|43|2024-11-25|15/09/2024|||||16.780000686646|1|2024-08-07|15/06/2024|1.16|1.16|22380000000|22380000000|16.700000762939|1
2024-11-24 10:14:30|08570|954945|4031|9.51B|9510000000|50.5|592511|65.85|33|2024-11-06|15/09/2024|0.43|0.43|669000000|711000000|52.200000762939|1|2024-08-05|15/06/2024|||687000000|720000000|49.799999237061|1
2024-11-24 10:14:40|08571|11707|2350|10.58B|10580000000|7.04|3648279|-35.83|46|2025-01-28|15/12/2024||-0.2234||2530000000|7.039999961853|1|2024-10-29|15/09/2024|-0.21|-0.1807|2400000000|2230000000|7.8499999046326|1
2024-11-24 10:14:50|08572|103952|4006|1.00B|1000000000|22.24|249591|6.15|31|2024-11-10|15/09/2024|||||22.719999313354|1|2024-08-08|15/06/2024|||||22.89999961853|1
2024-11-24 10:14:59|08573|11633|8200|4.04B|4040000000|45.2|1568852|137.91|31|2024-10-31|15/09/2024|||259000000|259000000|37.400001525879|1|2024-08-04|15/06/2024|||276000000|276000000|30.700000762939|1
2024-11-24 10:15:11|08574|11642|2050|27.59B|27590000000|24.32|1994530|10.98|45|2024-10-27|15/09/2024|0.1993|0.2|6060000000|6220000000|26.60000038147|1|2024-08-06|15/06/2024|0.1362|0.1582|5380000000|5370000000|24.906656265259|1
2024-11-24 10:15:25|08575|1097260|4344|1.53B|1530000000|8.18|143755|0.12|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
2024-11-24 10:15:35|08576|40406|1810|6.18B|6180000000|22.98|2121552|-5.93|37|2024-11-06|15/09/2024|0.14|0.14|1010000000|1020000000|23.020000457764|1|2024-08-08|15/06/2024|0.18||1030000000|1030000000|22.799999237061|1
2024-11-24 10:15:44|08577|11652|6050|956.80M|956800000|23.94|3603462|3.5|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
2024-11-24 10:15:58|08578|11672|1214|1.38B|1380000000|24.86|397348|17.91|41|2025-03-18|15/12/2024||||268000000|24.860000610352|1|2024-11-04|15/09/2024||||355000000|25.950000762939|1
2024-11-24 10:16:07|08579|11653|6060|582.00M|582000000|19.4|776224|10.29|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2024-11-24 10:16:16|08580|11687|2130|374.63M|374630000|27.8|339562|-9.55|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
2024-11-24 10:16:25|08581|11732|4140|489.89M|489890000|2.54|8146400|-4.18|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
2024-11-24 10:16:35|08582|11699|2250|13.38B|13380000000|17.68|983001|-21.2|41|2025-01-30|15/12/2024||0.19||0.00|17.680000305176|1|2024-10-31|15/09/2024|0.13|0.13|0.00|0.00|18.360000610352|1
2024-11-24 10:16:46|08583|11693|2190|2.42B|2420000000|29.7|504468|15|31|2024-11-03|15/09/2024|||310000000|310000000|30.25|1|2024-08-07|15/06/2024|||302000000|283000000|33.450000762939|1
2024-11-24 10:16:57|08584|11715|3050|4.67B|4670000000|33.35|104241|-22.27|40|2024-11-07|15/09/2024|0.32|0.32|231000000|236000000|32.950000762939|1|2024-08-06|15/06/2024|0.21|0.35|214000000|197500000|34.200000762939|1
2024-11-24 10:17:09|08585|11682|2070|3.77B|3770000000|31.45|919706|-8.66|39|2024-11-11|15/09/2024|||457500000|457500000|32.299999237061|1|2024-08-11|15/06/2024|||373000000|433000000|27.10000038147|1
2024-11-24 10:17:23|08586|11702|2300|2.44B|2440000000|66|174734|93.6|33|2024-11-04|15/09/2024|||||68.5|1|2024-07-23|15/06/2024|||||78.699996948242|1
2024-11-24 10:17:35|08587|11745|4270|804.00M|804000000|13.42|238042|-11.58|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
2024-11-24 10:17:43|08588|11722|4020|9.47B|9470000000|25.5|958447|103.73|36|2024-11-03|15/09/2024|||647000000|647000000|25.75|1|2024-08-07|15/06/2024|||382000000|511000000|19.799999237061|1
2024-11-24 10:17:51|08589|11739|4210|21.14B|21140000000|263.8|65919|72.76|29|2024-11-25|15/09/2024|||||263.79998779297|1|2024-08-06|15/06/2024|||851000000|851000000|235.60000610352|1
2024-11-24 10:18:04|08590|11674|1320|3.44B|3440000000|68|394462|102.37|34|2024-11-07|15/09/2024|||||71.099998474121|1|2024-08-01|15/06/2024|||||73.599998474121|1
2024-11-24 10:18:16|08591|11750|7010|199.23B|199230000000|40|6265298|7.52|46|2025-02-24|15/12/2024||0.4616||18760000000|40|1|2024-11-04|15/09/2024|0.85|0.7228|18640000000|19030000000|42.049999237061|1
2024-11-24 10:18:24|08592|11708|2360|555.75M|555750000|37.1|79146|-12.16|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
2024-11-24 10:18:30|08593|1141643|4345|577.02M|577020000|4.89|139544|7.95|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
2024-11-24 10:18:39|08594|11651|6040|601.75M|601750000|15.34|247709|-0.78|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
2024-11-24 10:18:50|08595|11728|4090|10.24B|10240000000|39.2|142223|44.42|39|2024-11-10|15/09/2024|||381000000|381000000|43|1|2024-08-11|15/06/2024|||325000000|325000000|44.75|1
2024-11-24 10:19:01|08596|40405|1201|847.23M|847230000|11.02|837977|-4.83|31|2024-11-07|15/09/2024|||||11.420000076294|1|2024-08-04|15/06/2024|||||11.340000152588|1
2024-11-24 10:19:09|08597|1011863|4333|556.92M|556920000|10.96|50677|1.11|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
2024-11-24 10:19:20|08598|1176205|2281|2.73B|2730000000|137|86432|44.86|17|2025-02-10|15/12/2024|||||137|1|2024-11-03|15/09/2024|||658000000|659330000|136.19999694824|1
2024-11-24 10:19:29|08599|11726|4070|613.60M|613600000|15.34|300622|-9.87|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
2024-11-24 10:19:39|08600|11681|2060|6.97B|6970000000|10.46|2174860|-14.05|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
2024-11-24 10:19:49|08601|11614|8010|19.51B|19510000000|130.2|345461|8.82|41|2025-03-06|15/12/2024||1.23|||130.19999694824|1|2024-10-31|15/09/2024|1.32|0.799|4700000000||143.60000610352|1
2024-11-24 10:20:00|08602|11718|3090|1.12B|1120000000|12.46|212357|-15.83|37|2024-11-04|15/09/2024|||||12.199999809265|1|2024-08-07|15/06/2024|||||12.039999961853|1
2024-11-24 10:20:09|08603|11735|4170|1.09B|1090000000|0.95|53417894|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
2024-11-24 10:20:20|08604|1172117|4261|3.29B|3290000000|76.4|177156|27.76|18|2024-11-06|15/09/2024|1.08|1.04|337000000|337400000|73.300003051758|1|2024-08-07|15/06/2024|||322000000|322000000|62.700000762939|1
2024-11-24 10:20:30|08605|11734|4160|280.15M|280150000|43.3|304856|-12.12|21|2023-04-02|15/12/2022|-0.56||||105.35944366455|1|2023-03-06|15/09/2022|-0.11||||53.778560638428|1
2024-11-24 10:20:41|08606|11632|8190|371.20M|371200000|9.26|362904|-0.96|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
2024-11-24 10:20:53|08607|103951|3005|984.50M|984500000|17.96|219818|9.96|31|2024-10-31|15/09/2024|||||17.540000915527|1|2024-07-30|15/06/2024|||||16.420000076294|1
2024-11-24 10:20:59|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
2024-11-24 10:21:12|08609|11643|2100|898.26M|898260000|38.8|321092|0.13|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
2024-11-24 10:21:22|08610|11619|8060|1.87B|1870000000|22|435392|33.94|28|2024-11-03|15/09/2024|||756000000|756000000|22.139999389648|1|2024-08-05|15/06/2024|||796000000|770000000|26.89999961853|1
2024-11-24 10:21:31|08611|19025|8300|944.00M|944000000|23.5|313353|32.87|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
2024-11-24 10:21:41|08612|11701|2290|21.21B|21210000000|37.65|599550|0.26|42|2025-01-15|15/12/2024||0.2749||1640000000|37.650001525879|1|2024-10-27|15/09/2024|0.23|0.2859|1630000000|1660000000|40.700000762939|1
2024-11-24 10:21:54|08613|11716|3060|3.72B|3720000000|23.58|383274|-33.16|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
2024-11-24 10:22:06|08614|11712|3020|6.35B|6350000000|31.4|238457|1.13|41|2025-02-12|15/12/2024|||||31.39999961853|1|2024-10-22|15/09/2024|0.48|0.48|285000000|296000000|30.700000762939|1
2024-11-24 10:22:21|08615|1050725|3007|759.38M|759380000|33.75|130931|-1.61|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-11-24 10:22:31|08616|11752|7030|9.35B|9350000000|10.38|2296181|-25.93|42|2025-03-24|15/12/2024||0.0976||2690000000|10.39999961853|1|2024-10-29|15/09/2024|0.17|0.17|2580000000|2580000000|10.760000228882|1
2024-11-24 10:22:41|08617|11698|2240|1.68B|1680000000|28.05|739346|34.07|36|2024-11-06|15/09/2024|||||27.75|1|2024-08-06|15/06/2024|||||20.10000038147|1
2024-11-24 10:22:51|08618|11689|2150|1.90B|1900000000|57.9|445394|65.94|33|2024-10-28|15/09/2024|||||53.700000762939|1|2024-07-25|15/06/2024|||||41.75|1
2024-11-24 10:23:03|08619|9179|STEL|50.53B|50530000000|3.06|35006047|35.4|46|2025-02-13|15/12/2024||0.0431||3620000000|3.0599999427795|1|2024-11-12|15/09/2024|0.04|0.0423|3580000000|3550000000|3.2000000476837|1
2024-11-24 10:23:17|08620|9184|TBEV|13.19B|13190000000|0.525|26295010|-0.94|44|2025-02-12|15/12/2024||0.4931|||0.52499997615814|1|2024-11-21|15/09/2024|0.164|0.1662|||0.51999998092651|1
2024-11-24 10:23:27|08621|9098|GENS|9.36B|9360000000|0.775|30152756|-15.3|46|2025-02-20|15/12/2024||0.0129||650420000|0.77499997615814|1|2024-11-12|15/09/2024|0.012|0.0121|561930000|677950000|0.77999997138977|1
2024-11-24 10:23:39|08622|8968|CMLT|14.06B|14060000000|1.93|32671086|2.93|46|2025-01-23|15/12/2024||5.00||769450000|1.9299999475479|1|2024-11-05|15/09/2024|||397900000||2.039999961853|1
2024-11-24 10:23:49|08623|8969|DBSM|120.39B|120390000000|42.33|4667157|46.33|46|2025-02-10|15/12/2024||0.9437||5510000000|42.330001831055|1|2024-11-07|15/09/2024|1.06|1.06|5750000000|5510000000|39.150001525879|1
2024-11-24 10:24:02|08624|8959|CTDM|4.59B|4590000000|5.14|1624493|-16.9|46|2025-02-20|15/12/2024||21.00||1817000000|5.1399998664856|1|2024-11-22|15/09/2024|||||5.1199998855591|1
2024-11-24 10:24:13|08625|8966|OCBC|74.06B|74060000000|16.46|5692927|29.91|35|2025-02-21|15/12/2024||0.4001||3530000000|16.459999084473|1|2024-11-08|15/09/2024|0.4325|0.4305|3800000000|3600000000|15.880000114441|1
2024-11-24 10:24:23|08626|942528|CAPD|11.26B|11260000000|2.56|12957348|-9.54|41|2025-01-30|15/12/2024||8.00||732910000|2.5599999427795|1|2024-10-25|15/09/2024|||||2.75|1
2024-11-24 10:24:34|08627|8963|CMDG|3.18B|3180000000|1.47|6206502|9.7|44|2025-02-12|15/12/2024|||||1.4700000286102|1|2024-11-15|15/09/2024|||1180000000|1180000000|1.4900000095367|1
2024-11-24 10:24:47|08628|8962|WLIL|19.23B|19230000000|3.08|4764365|-16.53|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
2024-11-24 10:24:57|08629|8979|STEG|14.58B|14580000000|4.68|4784900|24.8|44|2025-02-20|15/12/2024|||||4.6799998283386|1|2024-11-25|15/09/2024|||||4.6799998283386|1
2024-11-24 10:25:07|08630|8960|SCIL|9.36B|9360000000|5.25|3443736|2.34|46|2025-02-24|15/12/2024||0.16|||5.25|1|2024-11-25|15/09/2024||0.12|||5.25|1
2024-11-24 10:25:24|08631|8955|KPLM|12.05B|12050000000|6.67|3748211|3.73|46|2025-01-23|15/12/2024|||||6.6700000762939|1|2024-10-23|15/09/2024|||||6.3800001144409|1
2024-11-24 10:25:35|08632|991280|KEPE|3.83B|3830000000|2.22|6508756|16.84|34|2025-01-28|15/12/2024|||||2.2200000286102|1|2024-10-18|15/09/2024|||76950000|76900000|2.2200000286102|1
2024-11-24 10:25:44|08633|9196|UOBH|60.9B|60900000000|36.43|2649804|33.49|34|2025-02-21|15/12/2024||0.8585||3550000000|36.430000305176|1|2024-11-07|15/09/2024|0.955|0.9486|3830000000|3570000000|32.689998626709|1
2024-11-24 10:25:54|08634|9207|YAZG|10.63B|10630000000|2.69|22084169|82.99|37|2024-11-25|15/09/2024|||||2.6900000572205|1|2024-08-11|15/06/2024|||||2.4800000190735|1
2024-11-24 10:26:05|08635|942530|UTOS|4.48B|4480000000|5.3|848183|-11.93|38|2025-03-04|15/12/2024||0.1375||234040000|5.3000001907349|1|2024-11-25|15/09/2024||0.069||227250000|5.3000001907349|1
2024-11-24 10:26:13|08636|1177475|CAPN|13.91B|13910000000|2.79|10835428|-9.71|17|2025-02-20|15/12/2024||11.00||1476000000|2.789999961853|1|2024-11-06|15/09/2024|||||2.9100000858307|1
2024-11-24 10:26:22|08637|991283|MAPI|6.18B|6180000000|2.27|5767273|-2.16|34|2025-01-28|15/12/2024||0.0311||182300000|2.2699999809265|1|2024-10-29|15/09/2024|0.0337|0.031|181450000|181450000|2.4300000667572|1
2024-11-24 10:26:32|08638|8972|SGXL|13.65B|13650000000|12.75|2618444|33.51|46|2025-01-23|15/12/2024||||311000000|12.75|1|2024-11-25|15/09/2024||||321000000|12.75|1
2024-11-24 10:26:43|08639|955508|VENM|3.75B|3750000000|12.97|551792|1.25|38|2025-02-21|15/12/2024|||||12.970000267029|1|2024-11-25|15/09/2024|||||12.970000267029|1
2024-11-24 10:26:51|08640|991284|MAPL|6.32B|6320000000|1.25|23228549|-21.38|34|2025-01-27|15/12/2024||0.02||187380000|1.25|1|2024-10-22|15/09/2024|0.015|0.02|183300000|187380000|1.4199999570847|1
2024-11-24 10:27:01|08641|953093|DFIR|3.38B|3380000000|2.5|1306406|12.11|34|2024-10-31|15/09/2024|||||2.3800001144409|1|2024-08-01|15/06/2024|||||1.75|1
2024-11-24 10:27:09|08642|8956|HKLD|10.3B|10300000000|4.67|4140267|39.4|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
2024-11-24 10:27:22|08643|985814|FRAE|3.42B|3420000000|0.91|19654451|-18.02|29|2025-02-05|15/12/2024|||||0.91000002622604|1|2024-11-06|15/09/2024|||||1.0599999427795|1
2024-11-24 10:27:32|08644|991282|MACT|6.42B|6420000000|1.22|17635648|-11.59|34|2025-02-04|15/12/2024||0.02||228400000|1.2200000286102|1|2024-10-24|15/09/2024|-0.0016|0.02|225620000|225620000|1.4199999570847|1
2024-11-24 10:27:42|08645|8961|SIAL|18.88B|18880000000|6.35|4448126|0.63|46|2025-02-20|15/12/2024||0.1984||5090000000|6.3499999046326|1|2024-11-08|15/09/2024|0.0989|0.1802|4780000000|4750000000|6.4899997711182|1
2024-11-24 10:27:52|08646|955406|SATS|5.71B|5710000000|3.84|6202958|41.7|34|2025-02-12|15/12/2024|||||3.8399999141693|1|2024-11-08|15/09/2024|||1450000000||3.9800000190735|1
2024-11-24 10:28:02|08647|8957|JCYC|11.16B|11160000000|28.23|305181|-4.4|45|2024-11-25|15/09/2024|||||28.229999542236|1|2024-08-01|15/06/2024|||||25.959999084473|1
2024-11-24 10:28:13|08648|8967|JARD|12.61B|12610000000|43.18|264338|7.33|37|2024-11-14|15/09/2024|||||40.549999237061|1|2024-08-01|15/06/2024||2.46|||35.200000762939|1
2024-11-24 10:28:26|08649|955053|BANY|312.1M|312100000|0.36|143902|-4|32|2025-02-21|15/12/2024|||||0.36000001430511|1|2024-11-25|15/09/2024|||||0.36000001430511|1
2024-11-24 10:28:38|08650|24050|AFRE|3.40B|3400000000|26870|10522|37.66|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-11-24 10:28:44|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
2024-11-24 10:28:56|08652|24044|ALLT|626.75M|626750000|1599|8212|195.63|46|2025-02-11|15/12/2024||||88000000|1599|1|2024-11-19|15/09/2024|0.1123|-0.1105|86830000|83950000|1309|1
2024-11-24 10:29:07|08653|10870|ALHE|6.20B|6200000000|2896|615920|14.9|34|2024-11-19|15/09/2024|||||2919|1|2024-08-14|15/06/2024|||||2612|1
2024-11-24 10:29:20|08654|1142179|ALTF|1.33B|1330000000|662|424179|25.47|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
2024-11-24 10:29:29|08655|10873|AMOT|9.16B|9160000000|1949|808312|2.73|34|2025-02-19|15/12/2024|||||1949|1|2024-11-12|15/09/2024|||||1871|1
2024-11-24 10:29:37|08656|11886|APLP|108.68M|108680000|228.2|82186|-61.69|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-11-24 10:29:43|08657|1168294|AQUA|32.74M|32740000.000000004|112.7|153574|20.32|0||
2024-11-24 10:29:51|08658|942781|ARAD|855.86M|855860000|13370|2787|101.24|24|2023-03-29|15/12/2022|22.37||828700000||6625.0698242188|1|2022-11-27|15/09/2022|9.45||850000000||7132.4501953125|1
2024-11-24 10:29:58|08659|1173410|ARGO|1.75B|1750000000|9831|47983|63.12|0||
2024-11-24 10:30:07|08660|940927|ASHG|6.01B|6010000000|5928|134144|5.41|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-11-24 10:30:18|08661|10973|AUDC|1.02B|1020000000|3399|129772|-19.73|44|2025-02-04|15/12/2024||1.01||235610000|3399|1|2024-11-06|15/09/2024|0.598|0.8747|225180000|230690000|3365|1
2024-11-24 10:30:31|08662|11884|AUGN|111.41M|111410000|517.8|167659|185.36|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
2024-11-24 10:30:40|08663|10878|AZRM|4.27B|4269999999.9999995|2021|132154|42.99|31|2024-11-27|15/09/2024|||||2021|1|2024-08-22|15/06/2024|||||1684|1
2024-11-24 10:30:50|08664|11316|AZRG|35.29B|35290000000|29090|81785|38.28|46|2025-03-19|15/12/2024||2.81||577600000|29090|1|2024-11-21|15/09/2024|2.73|2.73|568050000|568050000|28760|1
2024-11-24 10:31:00|08665|10952|POLI|56.45B|56450000000|4246|3295939|32.98|46|2025-03-06|15/12/2024||1.2||5340000000|4246|1|2024-11-18|15/09/2024|1.43|1.37|5630000000|5120000000|4262|1
2024-11-24 10:31:11|08666|1152803|BVC|391.35M|391350000|95.4|66196|-4.5|0||
2024-11-24 10:31:25|08667|10946|ORL|2.89B|2890000000|93|6327137|-20.22|29|2024-11-18|15/09/2024|||||95|1|2024-08-06|15/06/2024|||||84.900001525879|1
2024-11-24 10:31:35|08668|10880|BEZQ|14.39B|14390000000|520.2|4445390|3.28|46|2025-03-20|15/12/2024||0.1265||2200000000|520.20001220703|1|2024-11-19|15/09/2024|0.1|0.1171|2230000000|2190000000|527|1
2024-11-24 10:31:44|08669|11802|BIG|10.98B|10980000000|44750|33998|38.49|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-11-24 10:31:51|08670|10881|BLSR|3.75B|3750000000|30720|7833|42.68|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-11-24 10:32:00|08671|11970|BONS|130.81M|130810000|11.2|895041|-23.33|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-11-24 10:32:07|08672|27521|BCNV|2.22B|2220000000|28750|2|18.02|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-11-24 10:32:20|08673|10987|CAMT|12.39B|12390000000|27320|100768|18.62|38|2025-02-13|15/12/2024||2.65||420550000|27320|1|2024-11-12|15/09/2024|2.82|2.6|422220000|408190000|30130|1
2024-11-24 10:32:28|08674|40402|CRSM|1.96B|1960000000|2235|50979|74.55|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-11-24 10:32:38|08675|10886|CEL|3.14B|3140000000|1890|246003|58.16|43|2024-11-20|15/09/2024|0.34||1120000000||1872|1|2024-08-09|15/06/2024|0.33||1100000000||1524|1
2024-11-24 10:32:47|08676|10888|CLIS|5.97B|5970000000|7550|174860|33|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-11-24 10:32:57|08677|10991|CGEN|471.95M|471950000|527.1|94268|121.29|43|2025-02-20|15/12/2024||0.0729||43420000|527.09997558594|1|2024-11-12|15/09/2024|0.0376|-0.3548|64270000|4760000|661.70001220703|1
2024-11-24 10:33:07|08678|10993|DANE|2.38B|2380000000|40280|10305|33.05|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-11-24 10:33:20|08679|10998|DNYA|3.08B|3080000000|9870|10516|-2.73|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-11-24 10:33:30|08680|10893|DLEA|2.48B|2480000000|2557|79507|15.1|36|2024-11-25|15/09/2024|||||2540|1|2024-08-22|15/06/2024|||||2100|1
2024-11-24 10:33:41|08681|10890|NWMDp|13.62B|13620000000|1160|1245794|16.23|42|2024-11-18|15/09/2024|0.126||267600000||1171|1|2024-08-08|15/06/2024|0.116||252700000||901|1
2024-11-24 10:33:51|08682|10891|DLEKG|8.84B|8840000000|48000|35290|-1.86|44|2024-11-28|15/09/2024|||||48000|1|2024-08-22|15/06/2024|18||2520000000||39350|1
2024-11-24 10:34:00|08683|10994|DELG|4.93B|4930000000|18940|24244|30.48|24|2024-11-25|15/09/2024|||||18940|1|2024-08-14|15/06/2024|||||16300|1
2024-11-24 10:34:07|08684|1171353|DLTI|1.66B|1660000000|6541|15078|66.26|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-11-24 10:34:19|08685|10996|DIMRI|7.08B|7080000000|34480|40675|39.45|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-11-24 10:34:27|08686|1171352|DIPL|1B|1000000000|3617|10145|32.67|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-11-24 10:34:35|08687|10995|DIFI|1.64B|1640000000|54870|4443|56.49|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-11-24 10:34:45|08688|10899|DSCT|30.06B|30060000000|2433|3207695|22.46|46|2025-03-17|15/12/2024||0.80||3500000000|2431|1|2024-11-19|15/09/2024|0.9315|0.80|4230000000|3460000000|2353|1
2024-11-24 10:34:52|08689|1162384|DORL|2.13B|2130000000|1219|260196|105.85|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-11-24 10:35:04|08690|10906|ESLT|41.19B|41190000000|91640|55702|17.22|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
2024-11-24 10:35:18|08691|10901|ELCO|2.46B|2460000000|12640|35171|11.42|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-11-24 10:35:30|08692|10904|ELTR|7.08B|7080000000|186410|8364|21.16|33|2024-11-28|15/09/2024|||||186410|1|2024-08-26|15/06/2024|||||147400|1
2024-11-24 10:35:39|08693|24052|ECP|1.77B|1770000000|8343|25308|26.21|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-11-24 10:35:50|08694|10902|ELCRE|2.45B|2450000000|4341|62739|8.97|31|2024-11-18|15/09/2024|||||4322|1|2024-08-26|15/06/2024|||||4010|1
2024-11-24 10:35:58|08695|10979|ELWS|2.50B|2500000000|19490|65501|173.04|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-11-24 10:36:09|08696|102937|ELLO|762.05M|762050000|6001|11577|14.68|0||
2024-11-24 10:36:17|08697|1117812|ENOG|9.02B|9020000000|5008|233726|10.5|15|2024-11-27|15/09/2024|||||5008|1|2024-09-11|15/06/2024|||||4399|1
2024-11-24 10:36:25|08698|942758|ENRG|6.22B|6220000000|1135|800157|-3.05|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2024-11-24 10:36:36|08699|102939|ENLT|7.00B|7000000000|5908|296802|-5.17|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
2024-11-24 10:36:44|08700|11004|EQTL|5.37B|5370000000|14740|19077|38.53|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-11-24 10:36:53|08701|1072172|FTAL|8.19B|8189999999.999999|49790|13962|32.77|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-11-24 10:37:02|08702|1152802|FIBIH|6.36B|6360000000|18030|30689|8.79|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-11-24 10:37:13|08703|10909|FIBI|17.28B|17280000000|17230|157731|10.72|33|2024-11-25|15/09/2024|||||17240|1|2024-08-15|15/06/2024|6.07||1640000000||14950|1
2024-11-24 10:37:24|08704|11007|FORTY|4.88B|4880000000|31910|11942|37.45|31|2024-11-20|15/09/2024|||||31090|1|2024-08-20|15/06/2024|||||28120|1
2024-11-24 10:37:33|08705|11854|FOX|4.12B|4120000000|29750|26247|7.89|35|2024-11-25|15/09/2024|||||29750|1|2024-08-28|15/06/2024|||||26970|1
2024-11-24 10:37:40|08706|1136087|FRSM|2B|2000000000|1307|77449|0|15|2021-11-29|15/09/2021|0.18||391500000||1362|1|2021-08-25|15/06/2021|0.18||388600000||1283|1
2024-11-24 10:37:51|08707|10915|GCT|2.78B|2780000000|1530|287334|25.72|46|2025-02-26|15/12/2024||0.66|||1530|1|2024-11-20|15/09/2024||0.55|||1430|1
2024-11-24 10:38:01|08708|1167677|GNCL|54.94M|54940000|50.5|277248|-58.1|0||
2024-11-24 10:38:08|08709|1129335|GNRS|942.39M|942390000|74.6|2373470|65.19|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
2024-11-24 10:38:16|08710|10913|GILT|1.11B|1110000000|1960|71598|-17.29|25|2025-02-18|15/12/2024||0.1||84000000|1962|1|2024-11-13|15/09/2024|0.14|0.07|74610000|76770000|2120|1
2024-11-24 10:38:24|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
2024-11-24 10:38:35|08712|10920|HARL|8.74B|8740000000|4274|384194|53.34|44|2024-11-28|15/09/2024||1.69|||4275|1|2024-09-03|15/06/2024|0.67|1.45|7730000000||3420|1
2024-11-24 10:38:44|08713|11016|HLAN|5.79B|5790000000|20130|37783|5.21|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-11-24 10:38:54|08714|10923|ICL|21.82B|21820000000|1694|2460338|-12.31|46|2025-02-05|15/12/2024||0.0778||1700000000|1694|1|2024-11-11|15/09/2024|0.11|0.0817|1750000000|1850000000|1555|1
2024-11-24 10:39:02|08715|102941|IDIN|2.01B|2009999999.9999998|13650|20201|49.1|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-11-24 10:39:13|08716|11019|IES|1.34B|1340000000|23590|9013|12.07|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-11-24 10:39:25|08717|942782|INRM|2.30B|2300000000|1576|304699|56.1|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-11-24 10:39:33|08718|1128859|ISCD|2.89B|2890000000|1445|486670|-1.23|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-11-24 10:39:40|08719|11058|ISCN|4.89B|4890000000|1514|393892|60.45|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-11-24 10:39:54|08720|10925|ILCO|6.53B|6530000000|86160|7489|-11|44|2024-11-21|15/09/2024|||||84310|1|2024-08-15|15/06/2024|||||77150|1
2024-11-24 10:40:02|08721|11020|ILDC|1.37B|1370000000|3380|43098|10.95|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-11-24 10:40:11|08722|1166585|ISHI|1.82B|1820000000|7393|9001|1.78|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-11-24 10:40:21|08723|10926|ISRAp|4.85B|4850000000|186.8|2814837|24.5|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-11-24 10:40:32|08724|11883|ISRS|4.33B|4330000000|85280|3115|19.02|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-11-24 10:40:38|08725|945143|KEN|5.45B|5450000000|10950|40857|21.6|0||
2024-11-24 10:40:49|08726|11029|KRUR|898.19M|898190000|7141|3342|1.29|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-11-24 10:41:00|08727|10932|LUMI|63.58B|63580000000|4219|3683164|46.32|46|2025-03-05|15/12/2024||1.2||5170000000|4225|1|2024-11-19|15/09/2024|1.51|1.32|5520000000|5140000000|4078|1
2024-11-24 10:41:10|08728|11910|LVPR|1.05B|1050000000|7281|7068|17.63|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-11-24 10:41:23|08729|24045|LPSN|283.45M|283450000|310.6|254950|-71.73|38|2025-02-20|15/12/2024||-0.048||68320000|311|1|2024-11-07|15/09/2024|-0.1426|-0.048|74240000|71180000|445.89999389648|1
2024-11-24 10:41:32|08730|11037|MGIC|2.05B|2049999999.9999998|4175|45753|28.2|34|2025-03-10|15/12/2024||0.9674||523130000|4175|1|2024-11-18|15/09/2024|0.8601|0.9116|534740000|514410000|4365|1
2024-11-24 10:41:42|08731|11038|MLTM|1.68B|1680000000|7675|12863|51.69|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-11-24 10:41:51|08732|10938|MTRX|5.17B|5170000000|8145|105395|13.25|32|2024-08-11|15/06/2024|1.09||1330000000||7230|1|2024-05-15|15/12/2023|1.09||1450000000||7734|1
2024-11-24 10:42:01|08733|1166586|MAXO|1.64B|1640000000|1176|130354|80.52|21|2025-03-25|15/12/2024||0.15||291000000|1176|1|2024-11-20|15/09/2024|0.22|0.22|373100000|346000000|1160|1
2024-11-24 10:42:09|08734|11041|MTRN|1.16B|1160000000|1057|689984|-72.89|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-11-24 10:42:17|08735|102938|MDTR|1.50B|1500000000|992.9|298268|28.51|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
2024-11-24 10:42:25|08736|11942|MGOR|3.93B|3930000000|10920|32906|48.63|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-11-24 10:42:35|08737|10936|MLSR|14.62B|14620000000|30740|53051|22.74|43|2024-11-24|15/09/2024|||||30500|1|2024-08-15|15/06/2024|||||27050|1
2024-11-24 10:42:44|08738|1008671|MNRT|1.49B|1490000000|199|1599164|24.13|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-11-24 10:42:52|08739|10937|MMHD|8.26B|8260000000|13330|68612|56.45|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-11-24 10:43:02|08740|10934|MGDL|6.70B|6700000000|638.4|1108663|47.08|45|2024-11-21|15/09/2024|||||631.40002441406|1|2024-08-19|15/06/2024|||||450|1
2024-11-24 10:43:14|08741|10922|MVNE|7.70B|7700000000|1040|1584564|10.62|31|2024-11-24|15/09/2024|||||1053|1|2024-08-20|15/06/2024|||||915.20001220703|1
2024-11-24 10:43:25|08742|10939|MZTF|41.50B|41500000000|16070|385278|15.77|46|2025-03-04|15/12/2024||4.51||3550000000|16100|1|2024-11-21|15/09/2024|5.49|4.9|3800000000|3520000000|15900|1
2024-11-24 10:43:32|08743|10940|NFTA|2.39B|2390000000|2534|89796|45.84|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-11-24 10:43:38|08744|1173275|NYAX|3.88B|3880000000|10560|43406|41.23|3|2021-05-27|15/03/2021|-0.01||22770000||10350|1|2021-05-27|15/03/2020|-0||18100000||10350|1
2024-11-24 10:43:45|08745|12104|NTML|1.50B|1500000000|7554|8496|100.26|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-11-24 10:43:56|08746|10941|NICE|41.13B|41130000000|65370|85273|-11.46|46|2025-02-13|15/12/2024||11.05||2680000000|65370|1|2024-11-14|15/09/2024|10.77|9.95|2580000000|2550000000|74200|1
2024-11-24 10:44:06|08747|11047|NVMI|19.10B|19100000000|65730|58993|40.72|43|2025-02-13|15/12/2024||6.47||672200000|65720|1|2024-11-07|15/09/2024|6.47|6.32|665770000|647160000|71130|1
2024-11-24 10:44:22|08748|997120|NVLG|881.50M|881500000|172.6|334232|27.81|31|2024-11-19|15/09/2024|||||162.5|1|2024-08-21|15/06/2024|||||139.5|1
2024-11-24 10:44:30|08749|11973|ONE|4.14B|4139999999.9999995|5770|49835|24.76|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-11-24 10:44:37|08750|1043291|OPCE|7.30B|7300000000|2843|419136|16.7|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-11-24 10:44:44|08751|41400|OPK|3.99B|3990000000|595.4|499136|3.59|0||
2024-11-24 10:44:52|08752|945707|ORA|18.07B|18070000000|29750|55697|18.47|23|2025-02-19|15/12/2024||0.5147||235590000|29740|1|2024-11-06|15/09/2024|0.36|0.3114|211800000|215530000|30320|1
2024-11-24 10:44:59|08753|1168509|NOFR|3.11B|3110000000|8803|67011|4.49|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-11-24 10:45:14|08754|10954|PTNR|3.76B|3760000000|2030|220460|28.28|46|2025-03-27|15/12/2024||0.0116||800760000|2028|1|2024-11-13|15/09/2024|0.46|0.354|851000000|821600000|1625|1
2024-11-24 10:45:28|08755|10955|PAZ|4.71B|4710000000|44080|13653|42.35|45|2024-11-26|15/09/2024|||||44080|1|2024-08-21|15/06/2024|||||36170|1
2024-11-24 10:45:38|08756|24046|PERI|1.54B|1540000000|3200|103736|-71.24|34|2025-02-05|15/12/2024||1.11||487540000|3200|1|2024-11-06|15/09/2024|0.8597|0.751|382000000|375800000|3165|1
2024-11-24 10:45:47|08757|10953|PRGO|14.17B|14170000000|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
2024-11-24 10:45:57|08758|10950|PHOE|11.83B|11830000000|4723|705928|31.95|34|2025-03-20|15/12/2024||0.56|||4729|1|2024-11-27|15/09/2024||1.65|||4729|1
2024-11-24 10:46:06|08759|10951|PLSN|1.46B|1460000000|15240|3113|1.9|31|2024-11-27|15/09/2024|||||15240|1|2024-08-29|15/06/2024|||||13180|1
2024-11-24 10:46:18|08760|11994|PTBL|1.86B|1860000000|24980|7912|49.34|31|2024-11-18|15/09/2024|||||27420|1|2024-08-13|15/06/2024|||||19160|1
2024-11-24 10:46:25|08761|1169904|DRS|8.59B|8590000000|3352|47067|0|0||
2024-11-24 10:46:38|08762|10956|RMLI|3.17B|3170000000|22970|33543|7.53|35|2024-11-28|15/09/2024|||||22970|1|2024-08-22|15/06/2024|||||22220|1
2024-11-24 10:46:48|08763|11062|RATIp|3.89B|3890000000|347|2168670|26.14|43|2024-11-27|15/09/2024|||||347|1|2024-08-20|15/06/2024|||||280|1
2024-11-24 10:46:58|08764|11064|RIT1|3.51B|3510000000|1802|377819|9.2|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-11-24 10:47:04|08765|1173540|RTLS|3.23B|3230000000|6812|31573|-14.36|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-11-24 10:47:15|08766|11090|SPNS|5.73B|5730000000|10080|51825|7.03|0||
2024-11-24 10:47:24|08767|11072|SLARL|1.94B|1940000000|871.3|577959|4.12|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-11-24 10:47:35|08768|945144|SPEN|9.11B|9110000000|2545|286389|4.13|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2024-11-24 10:47:53|08769|10960|SKBN|5.86B|5860000000|1081|487173|8.68|37|2024-11-28|15/09/2024|||||1081|1|2024-08-21|15/06/2024|||||863|1
2024-11-24 10:48:03|08770|10958|SAE|9.12B|9120000000|3428|707521|96.3|37|2024-11-26|15/09/2024|||||3428|1|2024-08-18|15/06/2024|0.62||4000000000||2657|1
2024-11-24 10:48:16|08771|10961|STRS|7.70B|7700000000|6582|170109|-16.15|46|2025-03-19|15/12/2024||1.37|||6582|1|2024-11-25|15/09/2024||1.18|||6582|1
2024-11-24 10:48:25|08772|11074|SMT|3.86B|3860000000|5574|58661|15.75|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-11-24 10:48:37|08773|942777|TDRN|1.82B|1820000000|21260|10852|-6.22|33|2024-11-20|15/09/2024|||||20100|1|2024-08-15|15/06/2024|||||19970|1
2024-11-24 10:48:45|08774|1142298|TASE|4.05B|4050000000|4468|303720|111.4|27|2024-11-20|15/09/2024|0.27|0.2711|109050000|107390000|4182|1|2024-08-07|15/06/2024|0.25|0.25|105110000|105110000|2805|1
2024-11-24 10:48:57|08775|10963|TEVA|71.60B|71600000000|6320|913827|77.09|42|2025-02-05|15/12/2024||2.58||15300000000|6320|1|2024-11-06|15/09/2024|2.58|2.48|16190000000|15530000000|6952|1
2024-11-24 10:49:08|08776|10964|TSEM|19.67B|19670000000|17720|191555|67.34|46|2025-02-12|15/12/2024||2.06||1420000000|17720|1|2024-11-13|15/09/2024|2.14|2|1390000000|1390000000|17130|1
2024-11-24 10:49:18|08777|1173975|VRDS|3.44B|3440000000|2384|26134|22.77|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-11-24 10:49:27|08778|1155712|YHNF|3.46B|3460000000|24000|11199|56.08|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
2024-11-24 10:49:39|08779|41603|AMMB|17.38B|17380000000|5.25|8194456|29.95|46|2025-02-20|15/12/2024||||1102000000|5.25|1|2024-11-25|15/09/2024||||1098000000|5.25|1
2024-11-24 10:49:49|08780|41692|AXIA|21.3B|21300000000|2.32|4692808|-2.52|46|2025-02-20|15/12/2024||0.04|||2.3199999332428|1|2024-11-28|15/09/2024||0.0193|||2.3199999332428|1
2024-11-24 10:49:58|08781|41604|CIMB|88.11B|88110000000|8.22|26004730|44.47|46|2025-02-27|15/12/2024||0.1683||5650000000|8.2200002670288|1|2024-11-28|15/09/2024||0.1742||5560000000|8.2200002670288|1
2024-11-24 10:50:08|08782|41698|DIAL|10.61B|10610000000|1.88|5054045|-10.05|45|2025-02-13|15/12/2024|||||1.8799999952316|1|2024-11-19|15/09/2024|0.027||634500000||1.9500000476837|1
2024-11-24 10:50:23|08783|41693|CELC|41.76B|41760000000|3.56|3505928|-14.83|46|2025-01-22|15/12/2024||0.039|||3.5599999427795|1|2024-11-18|15/09/2024|0.0372|0.039|3130000000||3.329999923706|1
2024-11-24 10:50:39|08784|41626|GENT|14.56B|14560000000|3.78|6232911|-16.56|45|2024-11-25|15/09/2024|||||3.7799999713898|1|2024-08-29|15/06/2024|0.065|0.08|6860000000|6860000000|4.4400000572205|1
2024-11-24 10:50:49|08785|41655|GENM|12.07B|12070000000|2.13|9012608|-19.62|46|2025-02-27|15/12/2024||0.04||2930000000|2.1300001144409|1|2024-11-25|15/09/2024||0.04||2800000000|2.1300001144409|1
2024-11-24 10:50:58|08786|41625|HAPS|9.73B|9730000000|3.91|325036|-16.09|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
2024-11-24 10:51:10|08787|41667|HTHB|11.95B|11950000000|3.5|7526753|38.89|41|2025-02-11|15/12/2024|||||3.5|1|2024-11-12|15/09/2024|0.003||652100000||3.210000038147|1
2024-11-24 10:51:25|08788|41685|HLBB|41.98B|41980000000|20.48|1827881|6.67|46|2025-03-04|15/12/2024||0.5463||1570000000|20.479999542236|1|2024-11-27|15/09/2024||0.5301||1550000000|20.479999542236|1
2024-11-24 10:51:38|08789|41606|HLCB|20.87B|20870000000|18.4|356700|11.65|39|2024-11-27|15/09/2024|||||18.39999961853|1|2024-08-29|15/06/2024|0.711|0.71|1730000000||18.540000915527|1
2024-11-24 10:51:48|08790|41678|IHHH|63.35B|63350000000|7.19|8085570|23.97|42|2025-02-27|15/12/2024||0.0729||5920000000|7.1900000572205|1|2024-11-28|15/09/2024||0.0554||5900000000|7.1900000572205|1
2024-11-24 10:51:58|08791|41615|IOIB|23.64B|23640000000|3.81|2216811|-4.75|46|2025-02-19|15/12/2024||0.046||2620000000|3.8099999427795|1|2024-11-25|15/09/2024||0.046||2620000000|3.8099999427795|1
2024-11-24 10:52:11|08792|41620|KLKK|23.46B|23460000000|21.4|659445|0.56|46|2025-02-24|15/12/2024||0.3474||6050000000|21.39999961853|1|2024-11-26|15/09/2024||0.3743||6060000000|21.39999961853|1
2024-11-24 10:52:22|08793|41607|MBBM|123.08B|123080000000|10.2|12346791|12.21|46|2025-02-26|15/12/2024||0.2131||7410000000|10.199999809265|1|2024-11-25|15/09/2024||0.2104||7390000000|10.199999809265|1
2024-11-24 10:52:32|08794|41657|MAHB|17.69B|17690000000|10.6|1439100|44.81|46|2025-02-27|15/12/2024||0.1199||1530000000|10.60000038147|1|2024-11-26|15/09/2024||0.1175||1500000000|10.60000038147|1
2024-11-24 10:52:42|08795|41688|MXSC|27.65B|27650000000|3.53|3272975|-11.97|46|2025-02-20|15/12/2024||0.0411||2730000000|3.5299999713898|1|2024-11-08|15/09/2024|0.047|0.0474|2580000000|2600000000|3.5199999809265|1
2024-11-24 10:52:52|08796|41632|MISC|33.79B|33790000000|7.57|3369364|5.29|46|2025-02-13|15/12/2024|||||7.5700001716614|1|2024-11-14|15/09/2024|0.075||2960000000||7.960000038147|1
2024-11-24 10:53:01|08797|950439|NESM|22.86B|22860000000|97.5|60938|-19.75|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
2024-11-24 10:53:11|08798|41669|PCGB|39.36B|39360000000|4.92|4841627|-32.6|46|2025-02-20|15/12/2024||0.0583||7070000000|4.9200000762939|1|2024-11-20|15/09/2024|0.05|0.075|7990000000|7120000000|4.5700001716614|1
2024-11-24 10:53:26|08799|41684|PETR|17.6B|17600000000|17.72|370256|-21.45|41|2024-11-25|15/09/2024|||||17.719999313354|1|2024-08-20|15/06/2024|0.283|0.27|9840000000|9840000000|19|1
2024-11-24 10:53:37|08800|41689|PGAS|34.83B|34830000000|17.6|688931|4.76|45|2024-11-25|15/09/2024|||||17.60000038147|1|2024-08-20|15/06/2024|0.238|0.24|1650000000|1650000000|18.159999847412|1
2024-11-24 10:53:49|08801|41635|PEPT|19.38B|19380000000|13.62|597498|-4.08|42|2024-11-26|15/09/2024|||||13.619999885559|1|2024-08-29|15/06/2024|0.2115||1320000000||14.5|1
2024-11-24 10:53:58|08802|953641|PMET|38.56B|38560000000|4.68|7489609|-4.1|34|2025-02-21|15/12/2024||0.044|||4.6799998283386|1|2024-11-26|15/09/2024||0.0439|||4.6799998283386|1
2024-11-24 10:54:11|08803|41609|PUBM|85.02B|85020000000|4.38|27366437|3.06|45|2025-02-20|15/12/2024||0.0919||3560000000|4.3800001144409|1|2024-11-27|15/09/2024||0.0897||3490000000|4.3800001144409|1
2024-11-24 10:54:21|08804|41605|RHBC|28.34B|28340000000|6.5|7986869|16.07|46|2025-03-03|15/12/2024||0.171||2100000000|6.5|1|2024-11-26|15/09/2024||0.1678||2050000000|6.5|1
2024-11-24 10:54:32|08805|41637|SIME|15.47B|15470000000|2.27|10929183|-4.22|46|2025-02-20|15/12/2024||0.0674||19150000000|2.2699999809265|1|2024-11-28|15/09/2024||0.0701||19910000000|2.2699999809265|1
2024-11-24 10:54:41|08806|1056019|SDGU|33.61B|33610000000|4.86|3318628|13.41|32|2025-02-14|15/12/2024||0.0568|||4.8600001335144|1|2024-11-27|15/09/2024||0.0571|||4.8600001335144|1
2024-11-24 10:54:53|08807|41648|TENA|81.38B|81380000000|14|10828980|40|47|2025-02-26|15/12/2024||0.18||15110000000|14|1|2024-11-28|15/09/2024||0.16||16370000000|14|1
2024-11-24 10:55:03|08808|41651|TPGC|9.13B|9130000000|1.14|28091538|26.67|42|2024-12-17|15/11/2024||0.0052||903850000|1.1399999856949|1|2024-10-10|15/08/2024|0.00|0.001|835300000|725610000|1.0499999523163|1
2024-11-24 10:55:25|08809|24454|ARE|1.82B|1820000000|29.16|266710|160.36|46|2025-03-11|15/12/2024||0.5063||1140000000|29.159999847412|1|2024-10-31|15/09/2024|0.85|0.7778|1280000000|1250000000|23.059999465942|1
2024-11-24 10:55:36|08810|24698|AC|8.68B|8680000000|24.2|3136141|35.12|46|2025-02-14|15/12/2024||0.2247||5120000000|24.200000762939|1|2024-11-01|15/09/2024|2.57|1.62|6110000000|6080000000|18.870000839233|1
2024-11-24 10:55:48|08811|24448|AGI|11.1B|11100000000|26.41|852622|41.68|43|2025-02-19|15/12/2024||0.251||381840000|26.409999847412|1|2024-11-06|15/09/2024|0.19|0.2106|360900000|348450000|27.909999847412|1
2024-11-24 10:55:57|08812|24458|ATD|74.51B|74510000000|78.59|1570368|-0.77|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
2024-11-24 10:56:10|08813|24451|ALA|10.49B|10490000000|35.22|993218|27.15|46|2025-02-27|15/12/2024||0.7263||3450000000|35.220001220703|1|2024-10-31|15/09/2024|0.14|0.0909|2760000000|3190000000|33.75|1
2024-11-24 10:56:22|08814|40471|AIF|2.65B|2650000000|57.75|60807|43.44|43|2025-02-20|15/12/2024||0.3625||138890000|57.75|1|2024-11-07|15/09/2024|0.19|0.2567|128420000|131190000|54.659999847412|1
2024-11-24 10:56:33|08815|24455|ARX|15.86B|15860000000|26.76|2184736|25.05|46|2025-02-07|15/12/2024||0.5545||1330000000|26.760000228882|1|2024-11-06|15/09/2024|0.55|0.3485|1360000000|1370000000|22.909999847412|1
2024-11-24 10:56:43|08816|991199|ATZ|4.94B|4940000000|43.81|342893|82.16|34|2025-01-08|15/11/2024||0.6291||698810000|43.810001373291|1|2024-10-10|15/08/2024|0.21|0.1492|615660000|584010000|49.990001678467|1
2024-11-24 10:56:51|08817|977762|AX_pa|783.34M|783340000|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
2024-11-24 10:57:02|08818|24445|ACOx|5.55B|5550000000|49.3|174070|30.67|46|2025-02-27|15/12/2024||1.23||1310000000|49.299999237061|1|2024-11-14|15/09/2024|0.8122|0.7101|1120000000|1160000000|47.470001220703|1
2024-11-24 10:57:13|08819|24735|ATS|4.28B|4280000000.0000005|43.75|303755|-18.16|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
2024-11-24 10:57:21|08820|978804|ACB|331.8M|331800000|6.05|503786|-6.92|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
2024-11-24 10:57:29|08821|24750|BDGI|1.31B|1310000000|37.91|86748|-5.56|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
2024-11-24 10:57:40|08822|24477|BNS|97.66B|97660000000|78.91|4757960|31.23|47|2025-03-04|15/01/2025||1.69||8810000000|78.910003662109|1|2024-12-03|15/10/2024||1.58||8640000000|78.910003662109|1
2024-11-24 10:57:50|08823|24472|BIR|1.46B|1460000000|5.42|1215920|-20.53|46|2025-02-12|15/12/2024||0.0542||161740000|5.4200000762939|1|2024-11-14|15/09/2024|-0.04|-0.03|122840000|148450000|5.1100001335144|1
2024-11-24 10:58:00|08824|24467|BBDb|10.22B|10220000000|103.65|353192|103.96|42|2025-02-06|15/12/2024||2.14||3300000000|103.65000152588|1|2024-11-07|15/09/2024|0.74|0.7454|2070000000|1790000000|106.13999938965|1
2024-11-24 10:58:11|08825|42741|BLX|3.07B|3070000000|29.84|261370|1.63|45|2025-02-28|15/12/2024||0.5002||268810000|29.840000152588|1|2024-11-14|15/09/2024|-0.13|-0.1462|175000000|162320000|32.799999237061|1
2024-11-24 10:58:19|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|44.338508605957|1
2024-11-24 10:58:29|08827|24481|CAE|10.19B|10190000000|31.99|738772|11.93|47|2025-02-07|15/12/2024||0.2808||1160000000|31.989999771118|1|2024-11-12|15/09/2024|0.24|0.1867|1140000000|1080000000|26.799999237061|1
2024-11-24 10:58:42|08828|24795|CF|980.91M|980910000|10.25|142930|46.64|45|2025-02-05|15/12/2024||0.255||445530000|10.25|1|2024-11-08|15/09/2024|0.2|0.21|427620000|437400000|10.430000305176|1
2024-11-24 10:58:52|08829|24497|CM|86.41B|86410000000|91.48|3613286|70.39|42|2025-02-20|15/01/2025||1.89||6630000000|91.480003356934|1|2024-12-05|15/10/2024||1.77||6430000000|91.480003356934|1
2024-11-24 10:59:02|08830|42760|CTC|8.64B|8640000000|233.56|387|-10.17|45|2025-02-13|15/12/2024||4.19||4560000000|233.55999755859|1|2024-11-07|15/09/2024|3.59|3.02|4190000000|4160000000|220|1
2024-11-24 10:59:18|08831|24509|CU|9.8B|9800000000|36.1|500625|17.51|46|2025-02-27|15/12/2024||0.724||1020000000|36.099998474121|1|2024-11-14|15/09/2024|0.375|0.3433|810000000|902330000|34.259998321533|1
2024-11-24 10:59:40|08832|24513|CWB|5.8B|5800000000|59.91|335116|108.46|46|2025-02-27|15/01/2025||0.9017||304430000|59.909999847412|1|2024-12-06|15/10/2024||0.8705||302760000|59.909999847412|1
2024-11-24 10:59:51|08833|24486|CFP|2.02B|2020000000|17.04|234338|-2.52|46|2025-02-20|15/12/2024||-0.6236||1190000000|17.040000915527|1|2024-10-25|15/09/2024|-1.65|-1.16|1200000000|1150000000|17.139999389648|1
2024-11-24 11:00:01|08834|24503|CPX|8B|8000000000|61.07|486578|67.64|46|2025-02-26|15/12/2024||0.9006||679770000|61.069999694824|1|2024-10-30|15/09/2024|1.32|0.9321|1030000000|635110000|50.409999847412|1
2024-11-24 11:00:23|08835|24505|CS|7.65B|7650000000|10.04|2431748|84.9|42|2025-02-12|15/12/2024||0.1007||542100000|10.039999961853|1|2024-10-31|15/09/2024|0.03|0.0477|419400000|442720000|9.9099998474121|1
2024-11-24 11:00:35|08836|42771|CJT|1.95B|1950000000|123.15|54413|26.31|43|2025-02-20|15/12/2024||1.53||267220000|123.15000152588|1|2024-11-04|15/09/2024|1.48|1.12|245600000|247290000|138.07000732422|1
2024-11-24 11:00:46|08837|24781|CAS|1.15B|1150000000|11.34|196686|-3.49|46|2025-02-20|15/12/2024||0.2563||1170000000|11.340000152588|1|2024-11-07|15/09/2024|0.27|0.1604|1200000000|1180000000|10.989999771118|1
2024-11-24 11:00:58|08838|24484|CCLb|13.8B|13800000000|77.68|298582|34.39|46|2025-02-21|15/12/2024||1.01||1770000000|77.680000305176|1|2024-11-13|15/09/2024|1.09|1.1|1850000000|1840000000|82.400001525879|1
2024-11-24 11:01:11|08839|24495|CLS|14.49B|14490000000|124.54|734807|238.42|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
2024-11-24 11:01:24|08840|24512|CVE|41.32B|41320000000|22.62|5674239|-6.1|46|2025-02-12|15/12/2024||0.5149||14860000000|22.620000839233|1|2024-10-31|15/09/2024|0.42|0.4371|16560000000|14140000000|23.180000305176|1
2024-11-24 11:01:36|08841|24488|CG|1.84B|1840000000|8.72|857850|15.65|42|2025-02-21|15/12/2024||0.2185||284790000|8.7200002670288|1|2024-10-31|15/09/2024|0.19|0.1973|323900000|300120000|10.069999694824|1
2024-11-24 11:01:45|08842|42759|CGI|846.96M|846960000|40.6|3479|18.13|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
2024-11-24 11:01:56|08843|24506|CSH_u|4.29B|4290000000|15.76|362657|47.15|46|2025-02-27|15/12/2024||||241850000|15.760000228882|1|2024-11-14|15/09/2024|0.086||208000000|231900000|15.770000457764|1
2024-11-24 11:02:06|08844|24483|CCA|2.91B|2910000000|69.28|61651|33.67|46|2025-01-09|15/11/2024||2.03||745910000|69.279998779297|1|2024-10-31|15/08/2024|2.35|2.01|747750000|750260000|69.680000305176|1
2024-11-24 11:02:34|08845|24541|CIGI|10.28B|10280000000|203.79|58982|38.03|46|2025-02-06|15/12/2024||2.38||1430000000|203.78999328613|1|2024-11-05|15/09/2024|1.32|1.49|1180000000|1170000000|213.69999694824|1
2024-11-24 11:02:43|08846|24510|CUF_u|2.14B|2140000000.0000002|11.74|1179860|0|35|2022-05-12|15/03/2022|||||11.739999771118|1|2022-03-01|15/12/2021|0.27||162910000||11.699999809265|1
2024-11-24 11:02:54|08847|40463|CSU|97.22B|97220000000|4587.9|26745|44.16|46|2025-02-06|15/12/2024||22.85||2720000000|4587.8999023438|1|2024-11-08|15/09/2024|18.76|19.62|2540000000|2570000000|4398.3901367188|1
2024-11-24 11:03:03|08848|1123081|CTS|660.29M|660290000|3.42|691820|-18.76|30|2025-03-05|15/12/2024||0.154||641590000|3.420000076294|1|2024-11-12|15/09/2024|0.12|0.0963|630690000|636700000|3.5299999713898|1
2024-11-24 11:03:17|08849|24493|CJRb|21.94M|21940000|0.11|518498|-80|39|2025-01-10|15/11/2024||0.1118||329740000|0.10999999940395|1|2024-10-25|15/08/2024|-0.02|-0.0678|269350000|283680000|0.15999999642372|1
2024-11-24 11:03:38|08850|24502|VRN|4.67B|4670000000|7.58|3878899|-20.88|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
2024-11-24 11:03:49|08851|977870|CRT_u|3.53B|3530000000|14.96|164403|8.72|35|2025-02-18|15/12/2024||||143690000|14.960000038147|1|2024-11-05|15/09/2024|0.339||144590000|142750000|15.029999732971|1
2024-11-24 11:04:02|08852|24856|DSG|13.86B|13860000000|162.23|112660|46.8|46|2025-03-05|15/01/2025||0.5911||228310000|162.22999572754|1|2024-12-03|15/10/2024||0.5614||224100000|162.22999572754|1
2024-11-24 11:04:15|08853|1162029|DCBO|2.07B|2069999999.9999998|68.45|35453|4.84|23|2025-03-06|15/12/2024||0.2497||56020000|68.449996948242|1|2024-11-08|15/09/2024|0.27|0.23|55430000|54110000|70.919998168945|1
2024-11-24 11:04:25|08854|24521|DOL|40.82B|40820000000|145.51|610014|48.1|47|2025-03-26|15/01/2025||1.32||1860000000|145.50999450684|1|2024-12-04|15/10/2024||0.985||1570000000|145.50999450684|1
2024-11-24 11:04:37|08855|42826|DIR_u|3.49B|3490000000|12.59|491597|1.37|40|2025-02-18|15/12/2024||||120700000|12.590000152588|1|2024-11-05|15/09/2024|||90500000|117200000|13.25|1
2024-11-24 11:04:50|08856|24515|D_u|310.74M|310740000|19.02|30226|11.1|43|2024-05-02|15/03/2024||||49500000|18.629999160767|1|2024-02-15|15/12/2023|||46480000|49900000|17.89999961853|1
2024-11-24 11:05:00|08857|24522|DPM|2.37B|2370000000|13.27|404704|39.1|34|2025-02-13|15/12/2024||0.4214||185250000|13.270000457764|1|2024-11-05|15/09/2024|0.26|0.2823|147300000|135560000|13.729999542236|1
2024-11-24 11:05:11|08858|991134|ECN|801.26M|801260000|2.85|219660|30.14|29|2025-02-26|15/12/2024||0.0449||60350000|2.8499999046326|1|2024-11-07|15/09/2024|0.0468|0.04|66440000|57700000|2.2999999523163|1
2024-11-24 11:05:24|08859|40485|EFN|11.98B|11980000000|29.61|570355|39.93|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
2024-11-24 11:05:35|08860|24528|EMA|15.21B|15210000000|51.92|1316532|7.72|46|2025-02-25|15/12/2024||0.7823||1950000000|51.919998168945|1|2024-11-08|15/09/2024|0.81|0.7823|1800000000|1960000000|49.720001220703|1
2024-11-24 11:05:49|08861|24529|EMPa|9.78B|9780000000|41.25|403249|10.26|44|2025-03-13|15/01/2025||0.6286||7650000000|41.25|1|2024-12-12|15/10/2024||0.6671||7860000000|41.25|1
2024-11-24 11:06:02|08862|24524|EDR|1.64B|1640000000|6.25|794251|107.64|40|2025-03-03|15/12/2024||0.0067||49240000|6.25|1|2024-11-05|15/09/2024|0.01|0.0017|53400000|51510000|6.5900001525879|1
2024-11-24 11:06:12|08863|24531|ERF|5.47B|5470000000|26.78|621363|23.18|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2024-11-24 11:06:22|08864|951615|EQX|3.64B|3640000000|8|796658|19.4|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
2024-11-24 11:06:32|08865|42842|EQB|4.24B|4240000000|110.35|53077|48.64|46|2024-12-04|15/12/2024||2.95||322450000|110.34999847412|1|2024-08-28|15/09/2024|2.96|2.9|327240000|321540000|97.690002441406|1
2024-11-24 11:06:40|08866|1096521|ERO|2.25B|2250000000|21.79|299764|26.1|21|2025-03-13|15/12/2024||0.6126||213470000|21.790000915527|1|2024-11-05|15/09/2024|0.27|0.2536|124800000|136560000|24.75|1
2024-11-24 11:06:50|08867|40486|EIF|2.68B|2680000000|56.23|95105|23.2|46|2025-02-19|15/12/2024||0.8676||711090000|56.229999542236|1|2024-11-07|15/09/2024|1.18|1.21|709860000|742790000|55.619998931885|1
2024-11-24 11:07:03|08868|24543|FTT|5.22B|5220000000|37.92|349442|7.33|46|2025-02-11|15/12/2024||1.02||2540000000|37.919998168945|1|2024-11-12|15/09/2024|0.93|1.04|2540000000|2560000000|41.630001068115|1
2024-11-24 11:07:18|08869|24537|0P6E|15.95B|15950000000|19.28|2020254|44.85|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
2024-11-24 11:07:29|08870|24544|FVI|2.18B|2180000000|6.97|824442|38.84|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
2024-11-24 11:07:40|08871|24538|FNV|33.27B|33270000000.000004|172.86|293058|8.21|46|2025-03-05|15/12/2024||0.8994||314220000|172.86000061035|1|2024-11-06|15/09/2024|0.8|0.8288|275700000|279110000|185.27000427246|1
2024-11-24 11:07:53|08872|24689|WN|14.45M|14450000|218.89|143144|33.5|46|2025-03-04|15/12/2024||3.05||15020000000|218.88999938965|1|2024-11-19|15/09/2024|3.57|3.43|18690000000|18730000000|222.14999389648|1
2024-11-24 11:08:04|08873|40487|GEI|3.9B|3900000000|23.94|703241|15.76|46|2025-02-25|15/12/2024||0.3194||3390000000|23.940000534058|1|2024-10-29|15/09/2024|0.33|0.3359|2900000000|3390000000|23.420000076294|1
2024-11-24 11:08:17|08874|24550|GIL|10.73B|10730000000|69.63|452506|41.47|38|2025-02-20|15/12/2024||0.816||811100000|69.629997253418|1|2024-10-31|15/09/2024|0.85|0.8434|891100000|883310000|67.269996643066|1
2024-11-24 11:08:28|08875|42830|GSY|2.87B|2870000000|171.52|55637|32.35|45|2025-02-12|15/12/2024||4.52||407700000|171.52000427246|1|2024-11-07|15/09/2024|4.32|4.13|383200000|387180000|181.5|1
2024-11-24 11:08:42|08876|24553|GWO|46.37B|46370000000|49.79|2716434|14.14|46|2025-02-06|15/12/2024||1.08|||49.790000915527|1|2024-11-06|15/09/2024|1.14|1.07|||47.200000762939|1
2024-11-24 11:08:53|08877|24556|HR_u|2.57B|2570000000|9.81|513042|10.1|44|2025-02-13|15/12/2024|||||9.8100004196167|1|2024-11-12|15/09/2024|||200340000||10.569999694824|1
2024-11-24 11:09:04|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
2024-11-24 11:09:24|08879|24554|HBM|5.02B|5020000000|12.74|1630480|106.82|47|2025-02-20|15/12/2024||0.2842||643270000|12.739999771118|1|2024-11-13|15/09/2024|0.13|0.0446|485770000|454470000|11.979999542236|1
2024-11-24 11:09:36|08880|960802|H|27.35B|27350000000|45.63|1064904|20.4|37|2025-02-20|15/12/2024||0.3221||1970000000|45.630001068115|1|2024-11-07|15/09/2024|0.62|0.5921|1150000000|2010000000|44.180000305176|1
2024-11-24 11:09:46|08881|24559|IAG|12.4B|12400000000|131.95|345368|46.73|47|2025-02-12|15/12/2024||2.77|||131.94999694824|1|2024-11-05|15/09/2024|2.93|2.62|4160000000|4280000000|114.58000183105|1
2024-11-24 11:09:59|08882|24562|IMG|4.56B|4560000000|7.99|1830562|145.09|46|2025-02-19|15/12/2024||0.12||540180000|7.9899997711182|1|2024-11-07|15/09/2024|0.18|0.1019|438900000|427460000|7.2199997901917|1
2024-11-24 11:10:11|08883|24561|IGM|11.14B|11140000000|47.05|268951|40.74|46|2025-02-06|15/12/2024||1.02||867000000|47.049999237061|1|2024-11-07|15/09/2024|1.03|1|853150000|854500000|42.889999389648|1
2024-11-24 11:10:24|08884|24956|INE|1.69B|1690000000|8.32|496802|-12.24|46|2025-02-19|15/12/2024||-0.0526||262420000|8.3199996948242|1|2024-11-06|15/09/2024|0.039|-0.003|258610000|265050000|9.170000076294|1
2024-11-24 11:10:38|08885|24560|IFC|48.46B|48460000000|271.68|267949|28.07|46|2025-02-11|15/12/2024||4.14||5940000000|271.67999267578|1|2024-11-05|15/09/2024|1.01|-0.0764|6210000000|6210000000|269.60998535156|1
2024-11-24 11:10:48|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
2024-11-24 11:10:57|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
2024-11-24 11:11:11|08888|42920|IVN|25.79B|25790000000|19.09|1903571|70.45|44|2025-02-19|15/12/2024||0.1192||125050000|19.090000152588|1|2024-10-30|15/09/2024|0.09|0.0898|827890000|88030000|19.75|1
2024-11-24 11:11:26|08889|1029161|JWEL|1.5B|1500000000|35.91|43929|22.48|32|2025-02-20|15/12/2024||0.8145||254850000|35.909999847412|1|2024-11-07|15/09/2024|0.37|0.3594|176160000|173840000|33.5|1
2024-11-24 11:11:35|08890|980227|KNT|2.22B|2220000000|9.34|768039|75.23|32|2025-03-27|15/12/2024||0.0933||81320000|9.3400001525879|1|2024-11-14|15/09/2024|0.2|0.1729|122700000|106090000|8.2799997329712|1
2024-11-24 11:11:46|08891|24570|KEY|10.86B|10860000000|47.39|1099221|43.26|46|2025-02-12|15/12/2024||0.5113||1720000000|47.389999389648|1|2024-11-14|15/09/2024|0.81|0.5739|1960000000|1960000000|44.909999847412|1
2024-11-24 11:11:55|08892|959119|KXS|4.79B|4790000000|170.59|82858|13.33|35|2025-02-26|15/12/2024||0.6609||125390000|170.58999633789|1|2024-10-30|15/09/2024|0.7896|0.6008|121530000|122720000|157|1
2024-11-24 11:12:02|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
2024-11-24 11:12:13|08894|24573|LB|1.27B|1270000000|28.81|334750|11.15|46|2025-02-26|15/01/2025||0.8091||252260000|28.809999465942|1|2024-12-06|15/10/2024||0.8711||249810000|28.809999465942|1
2024-11-24 11:12:26|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
2024-11-24 11:12:38|08896|24576|LNR|3.81B|3810000000|61.85|134258|7.25|46|2025-03-05|15/12/2024||2.03||2580000000|61.849998474121|1|2024-11-12|15/09/2024|2.35|2.31|2640000000|2630000000|59.909999847412|1
2024-11-24 11:12:52|08897|42940|LAAC|759.39M|759390000|4.69|357861|-40.48|18|2024-05-13|15/03/2024|-0.06|0.01||98050000|7.1100001335144|1|2023-11-29|15/09/2023|0.0331|0.0808||104250000|7.3200001716614|1
2024-11-24 11:13:05|08898|24572|L|53.99B|53990000000|178.29|331035|46.54|46|2025-02-20|15/12/2024||2.24||15040000000|178.28999328613|1|2024-11-13|15/09/2024|2.5|2.44|18540000000|18670000000|187.38999938965|1
2024-11-24 11:13:22|08899|24578|LUN|10.99B|10990000000|14.14|2504901|50.59|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
2024-11-24 11:13:32|08900|24584|MFI|2.79B|2790000000|22.62|190298|-9.99|45|2025-02-20|15/12/2024||0.2675||1220000000|22.620000839233|1|2024-11-13|15/09/2024|0.18|0.225|1260000000|1250000000|22.5|1
2024-11-24 11:13:44|08901|25012|MRE|756.16M|756160000|10.22|134234|-15.61|46|2025-02-27|15/12/2024||0.5||1290000000|10.220000267029|1|2024-11-12|15/09/2024|0.19|0.4803|1240000000|1270000000|11.050000190735|1
2024-11-24 11:13:54|08902|24582|MEG|7.02B|7020000000|26.65|1684800|2.46|46|2025-02-27|15/12/2024||0.6219||1330000000|26.64999961853|1|2024-11-05|15/09/2024|0.62|0.7128|1270000000|1260000000|26.25|1
2024-11-24 11:14:05|08903|24591|MX|4.33B|4330000000|64.26|137317|10.47|46|2025-01-29|15/12/2024||1.06||965610000|64.26000213623|1|2024-11-06|15/09/2024|1.21|0.5655|935000000|855130000|54.470001220703|1
2024-11-24 11:14:20|08904|42985|MTY|1.08B|1080000000|46.05|44697|-10.82|38|2025-02-13|15/11/2024||0.78||267100000|46.049999237061|1|2024-10-11|15/08/2024|1.46|1.09|292750000|296880000|46.439998626709|1
2024-11-24 11:14:31|08905|24590|MTL|1.36B|1360000000|15.47|232705|15.88|46|2025-02-05|15/12/2024||0.3379||519530000|15.470000267029|1|2024-10-24|15/09/2024|0.41|0.3604|532000000|523680000|14.189999580383|1
2024-11-24 11:14:41|08906|24592|NA|46.93B|46930000000|137.81|1700561|52.78|46|2025-02-26|15/01/2025||2.64||3000000000|137.80999755859|1|2024-12-04|15/10/2024||2.55||2930000000|137.80999755859|1
2024-11-24 11:14:52|08907|49233|NXE|7.02B|7020000000|12.42|1793295|35.74|34|2025-02-21|15/12/2024||-0.0414|||12.420000076294|1|2024-11-08|15/09/2024|-0.02|-0.042|0.00||10.220000267029|1
2024-11-24 11:15:05|08908|42990|NFI|1.12B|1120000000|14.54|325715|4.68|40|2025-02-26|15/12/2024||0.078||863210000|14.539999961853|1|2024-11-06|15/09/2024|-0.04|0.0546|711000000|814630000|16.39999961853|1
2024-11-24 11:15:15|08909|24600|NPI|5.11B|5110000000|19.7|1540951|-10.37|46|2025-02-21|15/12/2024||0.4129||603960000|19.700000762939|1|2024-11-13|15/09/2024|-0.7|0.154|490500000|488200000|20.120000839233|1
2024-11-24 11:15:27|08910|24606|OGC|3.14B|3140000000|4.44|1577992|90.56|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
2024-11-24 11:15:37|08911|960813|OGI|233.46M|233460000|2.15|222303|24.28|37|2025-01-14|15/11/2024||-0.0187||45760000|2.1500000953674|1|2024-11-27|15/08/2024||-0.0349||44480000|2.1500000953674|1
2024-11-24 11:15:46|08912|42743|OSK|1.87B|1870000000|4.9|2931811|96.79|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
2024-11-24 11:15:57|08913|40498|PXT|1.51B|1510000000|15.24|1061107|-44.38|42|2025-02-26|15/12/2024||1.15|||15.239999771118|1|2024-11-06|15/09/2024|0.65|0.7982|||13.25|1
2024-11-24 11:16:20|08914|24618|PKI|5.9B|5900000000|33.97|550046|-23.54|46|2025-02-27|15/12/2024||0.7261||7710000000|33.970001220703|1|2024-10-30|15/09/2024|0.6|0.5877|7130000000|7570000000|33.619998931885|1
2024-11-24 11:16:31|08915|24623|POW|29.97B|29970000000|46.59|2779982|24.71|47|2025-03-19|15/12/2024||1.2||3910000000|46.590000152588|1|2024-11-12|15/09/2024|0.84|1.14|4270000000|3820000000|46.580001831055|1
2024-11-24 11:16:42|08916|943642|PSK|7.31B|7310000000|30.6|372382|24.69|40|2025-02-10|15/12/2024||0.4052||121000000|30.60000038147|1|2024-10-28|15/09/2024|0.2|0.36|117300000|106000000|28.040000915527|1
2024-11-24 11:16:53|08917|25066|PBH|3.54B|3540000000|79.75|85886|-13.06|47|2025-03-13|15/12/2024||1.33||1730000000|79.75|1|2024-11-06|15/09/2024|1.11|1.38|1670000000|1740000000|84.730003356934|1
2024-11-24 11:17:02|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
2024-11-24 11:17:15|08919|24632|QBRb|7.38B|7380000000|31.95|822124|5.69|47|2025-02-20|15/12/2024||0.7314||1490000000|31.950000762939|1|2024-11-07|15/09/2024|0.82|0.8184|1390000000|1410000000|34.490001678467|1
2024-11-24 11:17:27|08920|1029163|REAL|471.48M|471480000|6.38|103925|18.15|27|2025-01-30|15/12/2024||0.02||12660000|6.3800001144409|1|2024-11-21|15/09/2024|0.01|0.008|12000000|12920000|6.7399997711182|1
2024-11-24 11:17:41|08921|43058|RCH|2.16B|2160000000|39.01|60836|-9.41|37|2025-01-16|15/11/2024||0.435||463680000|39.009998321533|1|2024-10-10|15/08/2024|0.41|0.435|467700000|468700000|39.840000152588|1
2024-11-24 11:17:51|08922|24642|RUS|2.54B|2540000000|44.24|172875|15.51|46|2025-02-06|15/12/2024||0.6425||1090000000|44.240001678467|1|2024-11-06|15/09/2024|0.59|0.616|1090000000|1090000000|39.759998321533|1
2024-11-24 11:18:04|08923|24645|SAP|11.08B|11080000000|26.12|510371|-2.03|47|2025-02-06|15/12/2024||0.4581||4760000000|26.120000839233|1|2024-11-07|15/09/2024|0.37|0.3826|4710000000|4590000000|26.590000152588|1
2024-11-24 11:18:16|08924|25146|SEA|1.92B|1920000000|21.07|83867|33.27|44|2025-03-26|15/12/2024||-0.04|||21.069999694824|1|2024-11-25|15/09/2024||-0.04|||21.069999694824|1
2024-11-24 11:18:27|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
2024-11-24 11:18:39|08926|24988|SIA|1.39B|1390000000|16.84|219032|54.92|46|2025-02-25|15/12/2024||||229010000|16.840000152588|1|2024-11-11|15/09/2024|||224780000|208920000|16.969999313354|1
2024-11-24 11:18:52|08927|24659|SVM|1.04B|1040000000|4.79|689836|46.04|46|2025-02-06|15/12/2024||0.1||80960000|4.789999961853|1|2024-11-07|15/09/2024|0.09|0.0836|68000000|68000000|6.2300000190735|1
2024-11-24 11:19:02|08928|978638|SIL|2.15B|2150000000|14.43|377075|85|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
2024-11-24 11:19:12|08929|978227|ZZZ|1.19B|1190000000|34.99|256027|46.71|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
2024-11-24 11:19:26|08930|24654|ATRL|13.2B|13200000000|75.51|438729|75.52|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
2024-11-24 11:19:36|08931|958361|TOY|3.26B|3260000000|31.88|71790|-6.95|33|2025-03-05|15/12/2024||0.6825||674700000|31.879999160767|1|2024-10-30|15/09/2024|1.6|1.63|922700000|868940000|32.159999847412|1
2024-11-24 11:19:48|08932|24657|STN|13.69B|13690000000|120.06|295813|25.65|47|2025-02-19|15/12/2024||0.9747||1430000000|120.05999755859|1|2024-11-07|15/09/2024|1.3|1.25|1520000000|1520000000|117.41999816895|1
2024-11-24 11:19:58|08933|1055997|STLC|3.71B|3710000000|68.14|366135|62.39|32|2025-02-19|15/12/2024||0.57||682240000|68.139999389648|1|2024-11-18|15/09/2024||0.08||656370000|68.139999389648|1
2024-11-24 11:20:07|08934|43085|SJ|3.96B|3960000000|70.69|179844|-11.04|44|2025-02-27|15/12/2024||0.9308||694250000|70.690002441406|1|2024-11-06|15/09/2024|1.42|1.72|915000000|1010000000|87.720001220703|1
2024-11-24 11:20:20|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
2024-11-24 11:20:34|08936|24651|SLF|49.24B|49240000000|85.53|2076176|22.36|47|2025-02-12|15/12/2024||1.76|||85.529998779297|1|2024-11-04|15/09/2024|1.76|1.7|||77.629997253418|1
2024-11-24 11:20:46|08937|31160|SOY|1.28B|1280000000|10.9|44447|68.99|46|2025-02-26|15/12/2024||0.05||193340000|10.89999961853|1|2024-11-05|15/09/2024|0.02|0.0217|176220000|173270000|9.4099998474121|1
2024-11-24 11:20:57|08938|24655|SPB|1.52B|1520000000|6.13|1225405|-38.58|45|2024-11-06|15/09/2024||-0.3203||559140000|6.6399998664856|1|2024-08-13|15/06/2024|-0.2739|-0.1577|579100000|777980000|7.7600002288818|1
2024-11-24 11:21:07|08939|24671|TFII|17.57B|17570000000|207.62|154105|30.54|46|2025-02-10|15/12/2024||1.65||2220000000|207.61999511719|1|2024-10-21|15/09/2024|1.6|1.76|2180000000|2260000000|189.94999694824|1
2024-11-24 11:21:20|08940|24692|X|12.18B|12180000000|43.84|337710|51.7|46|2025-02-10|15/12/2024||0.4206||366410000|43.840000152588|1|2024-10-30|15/09/2024|0.41|0.4099|353800000|350320000|43.840000152588|1
2024-11-24 11:21:30|08941|25220|TXG|2.67B|2670000000|31.07|253995|129.81|42|2025-02-19|15/12/2024||0.5299||310540000|31.069999694824|1|2024-11-06|15/09/2024|0.75|0.7533|313850000|308890000|29.450000762939|1
2024-11-24 11:21:44|08942|24675|TIH|9.57B|9570000000|116.74|133894|3.37|46|2025-02-18|15/12/2024||1.85||1290000000|116.73999786377|1|2024-11-04|15/09/2024|1.59|1.68|1340000000|1260000000|123.66000366211|1
2024-11-24 11:21:54|08943|24668|TD|137.24B|137240000000.00002|78.51|8185284|-5.81|47|2025-02-27|15/01/2025||2.01||13170000000|78.51000213623|1|2024-12-05|15/10/2024||1.83||12710000000|78.51000213623|1
2024-11-24 11:22:04|08944|24678|TOU|25.13B|25130000000|67.63|2398283|2.83|46|2025-03-11|15/12/2024||1.22||1640000000|67.629997253418|1|2024-11-06|15/09/2024|1|0.8153|1380000000|1430000000|63.930000305176|1
2024-11-24 11:22:14|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
2024-11-24 11:22:25|08946|1011025|TSU|1.86B|1860000000|39.14|81371|19.15|32|2025-02-06|15/12/2024||0.64||822120000|39.139999389648|1|2024-11-07|15/09/2024|0.68|0.667|807650000|809710000|43.779998779297|1
2024-11-24 11:22:32|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
2024-11-24 11:22:44|08948|24682|VET|2.32B|2320000000|14.94|787890|-15.02|47|2025-03-10|15/12/2024||0.6128||506850000|14.939999580383|1|2024-11-06|15/09/2024|0.33|0.4485|490100000|498830000|13.409999847412|1
2024-11-24 11:22:51|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
2024-11-24 11:23:00|08950|976223|WELL|1.29B|1290000000|5.17|763583|33.94|30|2024-11-07|15/09/2024|0.05|0.0543|251740000|247830000|4.5199999809265|1|2024-08-14|15/06/2024|0.05|0.0524|243150000|236590000|4.6399998664856|1
2024-11-24 11:23:34|08951|43141|WDO|1.81B|1810000000|12.09|509763|64.04|39|2025-02-20|15/12/2024||0.335||163850000|12.090000152588|1|2024-11-06|15/09/2024|0.26|0.2287|146850000|148480000|11.930000305176|1
2024-11-24 11:23:45|08952|24686|WFG|10.59B|10590000000|131.91|145600|25.83|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
2024-11-24 11:23:56|08953|25241|WCP|6.29B|6290000000|10.72|2543651|11.67|46|2025-02-19|15/12/2024||0.283||831980000|10.720000267029|1|2024-10-23|15/09/2024|0.46|0.3667|890900000|828230000|10.489999771118|1
2024-11-24 11:24:05|08954|43147|WPK|3.11B|3110000000|49.39|45326|25.04|41|2025-03-04|15/12/2024||0.6524||291490000|49.389999389648|1|2024-10-24|15/09/2024|0.61|0.619|285470000|282230000|46.090000152588|1
2024-11-24 11:24:16|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
2024-11-24 11:24:28|08956|24919|WSP|30.64B|30640000000|245.66|203263|31.64|46|2025-02-26|15/12/2024||2.29||3210000000|245.66000366211|1|2024-11-06|15/09/2024|2.24|2.24|3000000000|2980000000|251.16999816895|1
2024-11-24 11:24:39|08957|951635|WEED|577.37M|577370000|5.48|1711976|-29.74|39|2025-02-06|15/12/2024||-0.4597||72990000|5.4800000190735|1|2024-11-08|15/09/2024|-1.48|-0.4985|62990000|64200000|6.3000001907349|1
2024-11-24 11:24:48|08958|1055210|GOLD|31.87B|31870000000|18.22|20697005|12.26|34|2025-02-12|15/12/2024||0.4779||4290000000|25.489999771118|1|2024-11-07|15/09/2024|0.3|0.3137|3370000000|3410000000|25.719999313354|1
2024-11-24 11:24:59|08959|24589|MRU|19.94B|19940000000|89.73|496911|28.66|46|2025-02-04|15/12/2024||1.09||5150000000|89.730003356934|1|2024-11-20|15/09/2024|1.02|0.9861|4940000000|4860000000|86.279998779297|1
2024-11-24 11:25:10|08960|24473|BMO|96.8B|96800000000|132.68|3220504|20.26|47|2025-03-04|15/01/2025||2.57||8500000000|132.67999267578|1|2024-12-05|15/10/2024||2.46||8380000000|132.67999267578|1
2024-11-24 11:25:22|08961|24453|AQN|5.1B|5100000000|6.65|3003247|-18.5|45|2025-02-27|15/12/2024||0.0856||665130000|6.6500000953674|1|2024-11-07|15/09/2024|0.08|0.0911|573200000|620460000|6.6100001335144|1
2024-11-24 11:25:34|08962|24469|BCE|34.14B|34140000000|37.42|3762732|-30.39|47|2025-02-06|15/12/2024||0.7276||6340000000|37.419998168945|1|2024-11-07|15/09/2024|0.75|0.7701|5970000000|6040000000|40.060001373291|1
2024-11-24 11:25:46|08963|24520|DNN|2.96B|2960000000|3.32|2379237|30.2|46|2025-03-06|15/12/2024||-0.0178||1100000|3.3199999332428|1|2024-11-07|15/09/2024|-0.03|-0.0178|695000|1100000|2.8699998855591|1
2024-11-24 11:25:59|08964|25153|SII|1.58B|1580000000|61.99|27978|46.65|46|2025-02-21|15/12/2024||0.56|||61.990001678467|1|2024-11-06|15/09/2024|0.5|0.45|42110000|43800000|62.939998626709|1
2024-11-24 11:26:12|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
2024-11-24 11:26:29|08966|24498|CNQ|102.8B|102800000000|48.71|12056198|9.12|47|2025-02-27|15/12/2024||0.8897||8920000000|48.709999084473|1|2024-10-31|15/09/2024|0.97|0.909|8890000000|9150000000|47.5|1
2024-11-24 11:26:37|08967|1164007|DND|1.23B|1230000000|18.36|137793|40.91|24|2025-02-18|15/12/2024||0.0876||118760000|18.360000610352|1|2024-11-07|15/09/2024|-0.14|0.0225|119930000|119400000|19.739999771118|1
2024-11-24 11:26:49|08968|42839|ENGH|1.62B|1620000000|29.27|75357|-15.01|43|2025-03-06|15/01/2025||0.3865||131380000|29.270000457764|1|2024-12-12|15/10/2024||0.36||134390000|29.270000457764|1
2024-11-24 11:26:59|08969|24536|FFH|43.28B|43280000000|1970.01|37071|59.27|37|2025-02-13|15/12/2024||41.65||7250000000|1970.0100097656|1|2024-10-31|15/09/2024|42.62|37.1|8300000000|7870000000|1752.5799560547|1
2024-11-24 11:27:12|08970|24952|IFP|986.37M|986370000|19.17|142033|-16.83|45|2025-02-06|15/12/2024||-0.9659||709800000|19.170000076294|1|2024-11-06|15/09/2024|-1.45|-1.48|692700000|695500000|19.780000686646|1
2024-11-24 11:27:24|08971|24575|LIF|1.89B|1890000000|29.5|262194|-6.97|46|2025-03-07|15/12/2024||0.708|||29.5|1|2024-11-05|15/09/2024|0.53|0.682|42340000|45600000|30.559999465942|1
2024-11-24 11:27:34|08972|1123415|LSPD|3.77B|3770000000|24.8|594920|10.62|23|2025-01-30|15/12/2024||0.104||283830000|24.799999237061|1|2024-11-07|15/09/2024|0.13|0.107|277180000|274380000|21.959999084473|1
2024-11-24 11:27:43|08973|1166355|NVEI|6.77B|6770000000|47.61|83444|75.23|19|2025-03-05|15/12/2024||0.585||369830000|47.610000610352|1|2024-11-12|15/09/2024|0.34|0.4892|357620000|338690000|46.709999084473|1
2024-11-24 11:27:54|08974|24605|ONEX|8.29B|8289999999.999999|112.09|114483|23.83|46|2025-02-21|15/12/2024||-5.90|||112.08999633789|1|2024-11-08|15/09/2024||-7.10|||108.75|1
2024-11-24 11:28:05|08975|24608|OTEX|10.79B|10790000000|41.17|703005|-22.76|46|2025-01-30|15/12/2024||1.29||1840000000|41.169998168945|1|2024-10-31|15/09/2024|1.3|1.12|1770000000|1780000000|46.990001678467|1
2024-11-24 11:28:18|08976|24680|TRP|72.29B|72290000000|69.65|6140629|51.11|47|2025-02-13|15/12/2024||0.9586||3620000000|69.650001525879|1|2024-11-07|15/09/2024|1.03|0.9654|4080000000|4080000000|67.360000610352|1
2024-11-24 11:28:31|08977|24603|NWC|2.53B|2530000000|53.02|87067|45.62|34|2025-03-13|15/01/2025||0.845||697500000|53.020000457764|1|2024-12-04|15/10/2024||0.845||640400000|53.020000457764|1
2024-11-24 11:28:42|08978|24679|TRI|101.34B|101340000000|225.25|288021|19.09|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|179.07000732422|1
2024-11-24 11:28:52|08979|43109|TCN|4.54B|4540000000|15.34|697963|41.64|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
2024-11-24 11:29:03|08980|24691|WTE|1.46B|1460000000|23.66|81880|-5.18|46|2025-03-07|15/12/2024||0.36||93400000|23.659999847412|1|2024-11-25|15/09/2024||0.46||96100000|23.659999847412|1
2024-11-24 11:29:18|08981|998086|GOOS|907.1M|907100000|9.36|774276|-12.44|33|2025-01-30|15/12/2024||1.56||616590000|13.10000038147|1|2024-11-07|15/09/2024|0.05|-0.054|267800000|257050000|13.460000038147|1
2024-11-24 11:29:28|08982|1055239|BB|1.95B|1950000000|3.29|2198270|-34.07|33|2024-12-19|15/11/2024||-0.0216||204010000|3.289999961853|1|2024-09-26|15/08/2024|0.00|-0.0379|195530000|188780000|3.2300000190735|1
2024-11-24 11:29:39|08983|24470|BEI_u|3.47B|3470000000|70.11|172504|7.86|46|2025-02-20|15/12/2024||||155300000|70.110000610352|1|2024-11-05|15/09/2024|||153400000|152750000|71.949996948242|1
2024-11-24 11:29:47|08984|24777|BYD|4.73B|4730000000|220.18|73122|-14.77|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2024-11-24 11:29:59|08985|985736|BBU_u|7.6B|7600000000|34.45|35285|61.36|34|2025-01-31|15/12/2024||0.16||4470000000|34.450000762939|1|2024-11-08|15/09/2024|1.39|0.1|9230000000|17280000000|33.360000610352|1
2024-11-24 11:30:13|08986|42747|BIP_u|22.43B|22430000000|48.56|416952|31.28|45|2025-01-29|15/12/2024||0.2469||3310000000|48.560001373291|1|2024-11-06|15/09/2024|-0.2506|0.2213|7340000000|3280000000|47.610000610352|1
2024-11-24 11:30:21|08987|1177000|BPYPM|||24.52|3554|31.69}|0||
2024-11-24 11:30:27|08988|977801|BEP_pg|17.02B|17020000000|24.5|3785|20.99|0||
2024-11-24 11:30:38|08989|24482|CAR_u|7.55B|7550000000|44.69|431651|-0.62|46|2025-02-20|15/12/2024||||276100000|44.689998626709|1|2024-11-07|15/09/2024|||282440000|282100000|45.360000610352|1
2024-11-24 11:30:49|08990|1055219|CNI|97.74B|97740000000|155.44|1147440|-1.14|34|2025-01-30|15/12/2024||2.08||4550000000|155.44000244141|1|2024-10-22|15/09/2024|1.72|1.7|4110000000|4080000000|155.35000610352|1
2024-11-24 11:30:59|08991|24501|||||||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
2024-11-24 11:31:15|08992|42784|CHP_u|4.52B|4520000000|13.79|381190|4.71|41|2025-02-12|15/12/2024||||361390000|13.789999961853|1|2024-11-06|15/09/2024|-0.916||361610000|359340000|14.210000038147|1
2024-11-24 11:31:27|08993|24822|CRR_u|2.61B|2610000000|14.21|218563|8.56|38|2025-02-19|15/12/2024||||119570000|14.210000038147|1|2024-11-06|15/09/2024|||114460000|118300000|15|1
2024-11-24 11:31:37|08994|24527|ELD|4.73B|4730000000|23.18|376732|41.34|45|2025-02-20|15/12/2024||0.4914||395840000|23.180000305176|1|2024-10-31|15/09/2024|0.35|0.3337|331800000|352040000|24.989999771118|1
2024-11-24 11:31:50|08995|24534|FCR_u|3.78B|3780000000|17.79|340078|29.01|46|2025-02-11|15/12/2024||||179710000|17.790000915527|1|2024-10-29|15/09/2024|0.38||174000000|176840000|18.120000839233|1
2024-11-24 11:32:03|08996|953907|FSV|12.13B|12130000000|268.86|85625|25.76|39|2025-02-11|15/12/2024||1.36||1320000000|268.85998535156|1|2024-10-24|15/09/2024|1.63|1.42|1400000000|1320000000|255.55999755859|1
2024-11-24 11:32:19|08997|24564|IMO|483.44K|483440|108.03|1063469|36.97|47|2025-01-31|15/12/2024||2.06||13900000000|108.0299987793|1|2024-11-01|15/09/2024|2.33|2.06|13260000000|14200000000|103.90000152588|1
2024-11-24 11:32:30|08998|40490|IIP_u|1.58B|1580000000|10.7|468003|-10.83|43|2025-03-11|15/12/2024||||63500000|10.699999809265|1|2024-11-04|15/09/2024|||61210000|62100000|11.079999923706|1
2024-11-24 11:32:41|08999|24969|KMP_u|2.16B|2160000000|18.13|290090|6.9|46|2025-02-12|15/12/2024||||93450000|18.129999160767|1|2024-11-06|15/09/2024|||93790000|93750000|18.409999847412|1
2024-11-24 11:32:51|09000|1055235|MFC|79.48B|79480000000|45.37|6441047|71.92|34|2025-02-19|15/12/2024||0.936||2091000000|45.369998931885|1|2024-11-06|15/09/2024|1|0.9369|2060000000|5310000000|41.490001678467|1
2024-11-24 11:33:01|09001|25045|NWH_u|1.21B|1210000000|4.9|890359|8.89|45|2024-11-14|15/09/2024|-0.5578||107020000||5.0199999809265|1|2024-08-13|15/06/2024|-0.4945||119140000||4.9800000190735|1
2024-11-24 11:33:12|09002|941685|OR|5.25B|5250000000|28.11|331246|46.71|40|2025-02-19|15/12/2024||0.1923||71150000|28.110000610352|1|2024-11-06|15/09/2024|0.15|0.1418|57260000|59280000|28.299999237061|1
2024-11-24 11:33:23|09003|24624|PPL|34.84B|34840000000|60.01|2710917|33.33|46|2025-02-20|15/12/2024||0.8308||2120000000|60.009998321533|1|2024-11-05|15/09/2024|0.6|0.7288|1840000000|2000000000|58.430000305176|1
2024-11-24 11:33:34|09004|24468|PRMB|6.00B|6000000000|37.4|414615|90.23|50|2025-02-20|15/12/2024||0.2407||459030000|37.400001525879|1|2024-11-07|15/09/2024|0.35|0.3022|511400000|491230000|35.490001678467|1
2024-11-24 11:33:45|09005|31157|RBA|25.22B|25220000000|136.69|162862|60.38|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
2024-11-24 11:33:57|09006|24514|SRU_u|3.65B|3650000000|25.21|302093|9.99|42|2025-02-12|15/12/2024||||242780000|25.209999084473|1|2024-11-13|15/09/2024|0.23||243330000|229460000|24.959999084473|1
2024-11-24 11:34:06|09007|976225|TECKa|33.42B|33420000000|65.67|2183|32.13|36|2025-02-19|15/12/2024||0.4029||2480000000|65.669998168945|1|2024-10-24|15/09/2024|0.6|0.4017|2860000000|2770000000|68.690002441406|1
2024-11-24 11:34:22|09008|24662|T|31.9B|31900000000|21.26|3592450|-11.64|46|2025-02-06|15/12/2024||0.2263||5250000000|21.260000228882|1|2024-11-08|15/09/2024|0.28|0.2356|5100000000|5040000000|21.020000457764|1
2024-11-24 11:34:33|09009|24663|TA|4.48B|4480000000|15.02|1248255|35.8|47|2025-02-20|15/12/2024||0.0966||538930000|15.020000457764|1|2024-11-05|15/09/2024|-0.12|0.145|638000000|533120000|14.310000419617|1
2024-11-24 11:34:44|09010|24665|TCLa|1.45B|1450000000|17.11|162603|55.83|46|2025-02-27|15/01/2025||0.405|||17.110000610352|1|2024-12-11|15/10/2024||0.726||757800000|17.110000610352|1
2024-11-24 11:34:53|09011|24446|AEM|58.95B|58950000000|117.92|1018498|74.31|42|2025-02-13|15/12/2024||1.68||3280000000|117.91999816895|1|2024-10-30|15/09/2024|1.59|1.42|3000000000|2910000000|123.73999786377|1
2024-11-24 11:35:03|09012|24480|BTG|5.33B|5330000000|4.06|3720715|-1.93|42|2025-02-25|15/12/2024||0.076||520320000|4.0599999427795|1|2024-11-06|15/09/2024|0.02|0.0535|448230000|449280000|4.5300002098083|1
2024-11-24 11:35:16|09013|31094|BLDP|547.94M|547940000|1.83|1162224|-61.06|39|2025-03-06|15/12/2024||-0.1781||40980000|1.8300000429153|1|2024-11-05|15/09/2024|-0.942|-0.1738|20500000|33240000|2.4000000953674|1
2024-11-24 11:35:27|09014|24683|BHC|4.1B|4099999999.9999995|11.17|337754|19.34|41|2025-02-19|15/12/2024||1.14||2520000000|11.170000076294|1|2024-10-30|15/09/2024|1.14|1.02|2510000000|2420000000|11.359999656677|1
2024-11-24 11:35:37|09015|42751|DOOO|4.95B|4950000000|67.8|248701|-31.04|46|2025-03-21|15/01/2025||0.9759||2170000000|67.800003051758|1|2024-12-06|15/10/2024||0.7699||1890000000|67.800003051758|1
2024-11-24 11:35:48|09016|1055217|CCJ|36.56B|36560000000|84.01|1232226|36.03|34|2025-02-07|15/12/2024||0.3566||1030000000|84.01000213623|1|2024-11-07|15/09/2024|-0.01|0.2572|721000000|772100000|71.5|1
2024-11-24 11:35:57|09017|24492|CIX|3.41B|3410000000|24.01|362697|75.13|46|2025-02-21|15/12/2024||0.9617||804200000|24.010000228882|1|2024-11-14|15/09/2024|0.97|0.8944|785440000|776680000|23.629999160767|1
2024-11-24 11:36:08|09018|962584|CRON|1.11B|1110000000|2.9|115275|4.69|32|2025-03-04|15/12/2024||||33930000|2.9000000953674|1|2024-11-12|15/09/2024|0.02|0.005|34260000|30600000|2.710000038147|1
2024-11-24 11:36:19|09019|1055225|ENB|131.71B|131710000000.00002|60.47|9140163|29.85|34|2025-02-07|15/12/2024||0.745||7600000000|60.470001220703|1|2024-11-01|15/09/2024|0.55|0.5425|14880000000|14880000000|56.240001678467|1
2024-11-24 11:36:31|09020|24539|AG|2.66B|2660000000|8.81|859918|15.47|39|2025-02-20|15/12/2024||0.0449||165050000|8.8100004196167|1|2024-11-07|15/09/2024|-0.03|0.02|146090000|147000000|9.1300001144409|1
2024-11-24 11:36:41|09021|1159533|GFL|25.22B|25220000000|64.11|246415|60.11|25|2025-02-25|15/12/2024||0.2206||1980000000|64.110000610352|1|2024-11-06|15/09/2024|0.33|0.3532|2010000000|2050000000|58.080001831055|1
2024-11-24 11:36:53|09022|1055232|KGC|17.54B|17540000000|14.27|3378223|87.27|34|2025-02-12|15/12/2024||0.3352||2110000000|14.270000457764|1|2024-11-05|15/09/2024|0.3341|0.2573|1990000000|1820000000|13.869999885559|1
2024-11-24 11:37:05|09023|24990|MAG|2.24B|2240000000|21.68|227085|44.24|39|2025-03-26|15/12/2024||0.165||81220000|21.680000305176|1|2024-11-12|15/09/2024|0.22|0.2161|176390000|116600000|21.180000305176|1
2024-11-24 11:37:23|09024|24586|MGA|18.12B|18120000000|63.05|1259299|-15.37|42|2025-02-07|15/12/2024||2.11||14350000000|63.049999237061|1|2024-11-01|15/09/2024|1.78|1.92|14320000000|14210000000|54.970001220703|1
2024-11-24 11:37:35|09025|24598|NGD|3.14B|3140000000|3.97|1422658|114.59|46|2025-02-13|15/12/2024||0.0663||315110000|3.9700000286102|1|2024-10-29|15/09/2024|0.08|0.0415|252000000|253030000|3.9700000286102|1
2024-11-24 11:37:47|09026|24597|NG|1.7B|1700000000|5.07|235273|-4.34|46|2025-01-22|15/11/2024||-0.0271|||5.0700001716614|1|2024-10-02|15/08/2024|-0.0406|-0.0271|||5.6199998855591|1
2024-11-24 11:37:56|09027|1057244|NTR|32.41B|32409999999.999996|65.61|2038178|-13.99|30|2025-02-12|15/12/2024||0.5692||7080000000|65.610000610352|1|2024-11-06|15/09/2024|0.5408|0.6252|7050000000|7210000000|70.040000915527|1
2024-11-24 11:38:12|09028|24609|PAAS|1.92M|1920000|31.57|743785|58.09|42|2025-02-19|15/12/2024||0.3829||834080000|31.569999694824|1|2024-11-05|15/09/2024|0.32|0.197|716100000|710340000|31.60000038147|1
2024-11-24 11:38:25|09029|943641|QSR|31.27B|31270000000|96.68|933543|2.03|41|2025-02-17|15/12/2024||1.11||3190000000|96.680000305176|1|2024-11-05|15/09/2024|1.29|1.3|3170000000|3230000000|97.389999389648|1
2024-11-24 11:38:38|09030|1055240|RY|247.12B|247120000000|174.71|4296003|46.86|34|2025-02-21|15/01/2025||3.16||15100000000|174.71000671387|1|2024-12-04|15/10/2024||2.99||14700000000|174.71000671387|1
2024-11-24 11:39:46|09031|25177|||||||36|2025-02-13|15/12/2024||0.0371||55770000|8.1800003051758|1|2024-11-07|15/09/2024|0.025|0.0298|44700000|44700000|8.5900001525879|1
2024-11-24 11:39:57|09032|25152|SHOP|193.21B|193210000000|149.48|2429211|55.29|34|2025-02-12|15/12/2024||0.4279||2720000000|149.47999572754|1|2024-11-12|15/09/2024|0.35|0.3411|2160000000|2120000000|125.37000274658|1
2024-11-24 11:40:07|09033|24656|SSRM|1.67B|1670000000|8.27|440577|-46.05|42|2025-02-19|15/12/2024||0.2376||373910000|8.2700004577637|1|2024-11-06|15/09/2024|0.0416|0.1515|356840000|293340000|8.3699998855591|1
2024-11-24 11:40:20|09034|1055242|SU|73B|73000000000|58.07|7967216|30.06|34|2025-02-05|15/12/2024||1.01||13060000000|58.069999694824|1|2024-11-12|15/09/2024|1.48|1.12|13060000000|13570000000|54.069999694824|1
2024-11-24 11:40:28|09035|1170093|TIXT|1.44B|1440000000|5.24|326901|-44.78|17|2025-02-06|15/12/2024||-0.0208||936290000|5.2399997711182|1|2024-11-08|15/09/2024|0.0695|0.0139|914460000|894060000|5.4899997711182|1
2024-11-24 11:40:37|09036|1173238|TLRY|1.69B|1690000000|1.88|1027178|-24.19|24|2025-01-13|15/11/2024||-0.0499||300300000|1.8799999952316|1|2024-10-10|15/08/2024|-0.055|-0.0479|275110000|299090000|2.25|1
2024-11-24 11:40:49|09037|24471|WCN|68.5B|68500000000|265.37|220004|45.98|46|2025-02-12|15/12/2024||1.22||2250000000|265.36999511719|1|2024-10-23|15/09/2024|1.35|1.3|2340000000|2300000000|250.60000610352|1
2024-11-24 11:41:00|09038|24690|WPRT|107.04M|107040000|6.2|8982|-33.4|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
2024-11-24 11:41:15|09039|24652|WPM|40.46B|40460000000|89.19|729789|39.4|42|2025-03-06|15/12/2024||0.4576||388000000|89.190002441406|1|2024-11-07|15/09/2024|0.336|0.3325|308250000|309550000|87.669998168945|1
2024-11-24 11:41:27|09040|24542|FTS|31.39B|31390000000|63.13|1668563|13.28|46|2025-02-07|15/12/2024||0.8092||3230000000|63.130001068115|1|2024-11-05|15/09/2024|0.85|0.8229|2770000000|2960000000|59.209999084473|1
2024-11-24 11:41:37|09041|24637|REI_u|5.68B|5680000000|18.92|934664|7.5|46|2025-02-18|15/12/2024||||286790000|18.920000076294|1|2024-11-11|15/09/2024|||279560000|278400000|18.940000534058|1
2024-11-24 11:41:48|09042|43433|005930|373.89T|373890000000000|56000|25780664|-21.9|44|2025-01-30|15/12/2024||1331.21||77781910000000|56000|1|2024-10-31|15/09/2024|1440|1314.15|79100000000000|79973980000000|59100|1
2024-11-24 11:41:58|09043|43430|000660|121.59T|121590000000000|176700|4686064|38.05|45|2025-01-23|15/12/2024||8850.56||19728000000000|176700|1|2024-10-23|15/09/2024|8103|8062.33|17573100000000|17574870000000|187800|1
2024-11-24 11:42:08|09044|43493|035420|28.69T|28690000000000|190000|764208|-7.54|46|2025-01-30|15/12/2024||2596.49||2798010000000|190000|1|2024-11-08|15/09/2024|3329.5|2515.6|2715600000000|2716070000000|179700|1
2024-11-24 11:42:18|09045|979247|035720|15.82T|15820000000000|36050|1152010|-28.61|34|2025-02-07|15/12/2024||220.31||2061180000000|36050|1|2024-11-06|15/09/2024|238|272.48|1921000000000|2044370000000|37750|1
2024-11-24 11:42:29|09046|43450|006400|17.83T|17830000000000|269000|430985|-41.9|45|2025-01-23|15/12/2024||3771.46||4368080000000|269000|1|2024-10-30|15/09/2024|3403.72|3371.02|3936000000000|3935800000000|344000|1
2024-11-24 11:42:40|09047|43424|051910|22.67T|22670000000000|298000|304098|-42.02|45|2025-01-29|15/12/2024||1193.22||12946060000000|298000|1|2024-10-28|15/09/2024|7489.79|4477.37|12670000000000|12670090000000|322500|1
2024-11-24 11:42:50|09048|43399|005380|53.5T|53500000000000|217000|738875|17.93|45|2025-01-23|15/12/2024||12049.18||44341630000000|217000|1|2024-10-24|15/09/2024|13264.9|11585.18|42928000000000|42935890000000|241000|1
2024-11-24 11:43:00|09049|979618|068270|35.77T|35770000000000|173500|564906|3.27|34|2024-11-08|15/09/2024|388|387.54|881900000000|881940000000|180200|1|2024-08-14|15/06/2024|363.71|309|874700000000|874820000000|192700|1
2024-11-24 11:43:11|09050|43460|000270|38.32T|38320000000000|97800|1192484|16.15|45|2025-01-22|15/12/2024||6392.61||26856100000000|97800|1|2024-10-25|15/09/2024|5793.68|5801.96|26520000000000|26519960000000|90900|1
2024-11-24 11:43:23|09051|43413|105560|36.92T|36920000000000|98400|1280523|83.24|45|2025-02-11|15/12/2024||1810.08||3873470000000|98400|1|2024-11-19|15/09/2024|4079.38|3864.44|4506400000000|4501320000000|91500|1
2024-11-24 11:43:34|09052|43531|005490|22.83T|22830000000000|303500|339601|-35.77|41|2025-01-29|15/12/2024||5115.19||18523140000000|303500|1|2024-10-30|15/09/2024|5483|6444.46|18321000000000|18617330000000|346500|1
2024-11-24 11:43:46|09053|43398|012330|22.95T|22950000000000|254000|202881|9.25|45|2025-01-24|15/12/2024||12083.37||14797900000000|254000|1|2024-10-25|15/09/2024|10143.05|10003.84|14002000000000|14001960000000|250000|1
2024-11-24 11:43:56|09054|43453|055550|28.04T|28040000000000|55700|1236469|51.56|45|2025-02-05|15/12/2024||1369.48||3481220000000|55700|1|2024-10-25|15/09/2024|2453.53|2477.29|3682800000000|3789510000000|56100|1
2024-11-24 11:44:07|09055|43348|066570|15.97T|15970000000000|93300|472059|-11.06|45|2025-01-24|15/12/2024||2617.67||22948760000000|93300|1|2024-10-24|15/09/2024|269.9|2962.29|22176400000000|22205450000000|99500|1
2024-11-24 11:44:18|09056|993256|207940|66.48T|66480000000000.01|934000|97358|31.73|33|2025-01-28|15/12/2024||3687.17||1235240000000|934000|1|2024-11-14|15/09/2024|3712.51|3615.88|1187050000000|1168190000000|950000|1
2024-11-24 11:44:28|09057|43404|096770|17.45T|17450000000000|117600|337544|-16.89|45|2025-01-31|15/12/2024||1904.86||18023220000000|117600|1|2024-11-04|15/09/2024|-5833.4|-5185.6|17657000000000|17657000000000|121800|1
2024-11-24 11:44:40|09058|43378|086790|17.68T|17680000000000|62500|1050723|49.7|45|2025-02-06|15/12/2024||2099.47||2596440000000|62500|1|2024-10-29|15/09/2024|4087.13|3301.22|2729000000000|2724590000000|65400|1
2024-11-24 11:44:51|09059|43448|036570|4.33T|4330000000000|216500|109455|-19.67|46|2025-02-18|15/12/2024||-1872.53||431890000000|216500|1|2024-11-04|15/09/2024|-1304.94|-1256.56|401940000000|392260000000|217000|1
2024-11-24 11:45:03|09060|43477|028260|20.08T|20080000000000|123000|277044|5.94|40|2025-01-22|15/12/2024||3605.83||10024590000000|123000|1|2024-10-30|15/09/2024|3206.6|3206.6|10310000000000|10594820000000|136200|1
2024-11-24 11:45:17|09061|43521|051900|5.08T|5080000000000|325500|59770|-3.56|45|2025-01-23|15/12/2024||2530.38||1626580000000|325500|1|2024-10-29|15/09/2024|4109.26|4281.14|1713600000000|1713750000000|351500|1
2024-11-24 11:45:27|09062|1176172|259960|14.02T|14020000000000|308500|115888|50.12|19|2025-02-06|15/12/2024||4022.21||668780000000|308500|1|2024-11-07|15/09/2024|2636.41|4867.04|719300000000|719250000000|347500|1
2024-11-24 11:45:35|09063|1166996|352820|8.91T|8910000000000|214000|182904|1.66|21|2025-03-25|15/12/2024||2447.11||676990000000|214000|1|2024-11-05|15/09/2024|153.73|154.28|527850000000|527880000000|197300|1
2024-11-24 11:45:47|09064|43365|011200|16.38T|16379999999999.998|18590|1366017|18.63|45|2024-11-13|15/09/2024||346.00|3552000000000|3254760000000|16020|1|2024-08-13|15/06/2024||259.00|2663000000000|2663200000000|17570|1
2024-11-24 11:45:57|09065|43350|009150|8.3T|8300000000000.001|112000|291049|-18.25|45|2025-01-29|15/12/2024||1538.68||2441350000000|112000|1|2024-10-28|15/09/2024|1485.54|2256.38|2615300000000|2654010000000|117000|1
2024-11-24 11:46:07|09066|43480|033780|12.59T|12590000000000|119200|307318|31.57|45|2025-01-16|15/12/2024||827.16||1485770000000|119200|1|2024-11-25|15/09/2024||2293.3||1652070000000|119200|1
2024-11-24 11:46:18|09067|43520|034730|7.64T|7640000000000|140100|120734|-12.82|45|2025-02-26|15/12/2024||7062||34291380000000|140100|1|2024-11-04|15/09/2024||10420|30638650000000|32881600000000|149000|1
2024-11-24 11:46:28|09068|1031014|091990|11.91T|11910000000000|75900|394243|2.85|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2024-11-24 11:46:38|09069|1010663|251270|4.08T|4080000000000|49750|106666|-10.36|33|2025-02-12|15/12/2024||536.88||680810000000|49750|1|2024-11-07|15/09/2024|256.53|530.69|647150000000|647230000000|55500|1
2024-11-24 11:46:50|09070|43508|003550|11.79T|11790000000000|76800|148353|-6.57|44|2024-11-15|15/09/2024||2853.64|1944210000000|1885830000000|73900|1|2024-08-09|15/06/2024|1567.38|1567.38|1824040000000|1954170000000|80300|1
2024-11-24 11:47:03|09071|43525|015760|15.25T|15250000000000|23750|2182087|26.4|46|2025-02-21|15/12/2024||1420.27||23340600000000|23750|1|2024-11-13|15/09/2024|2881.33|2033.37|26103000000000|26103130000000|21500|1
2024-11-24 11:47:17|09072|1131302|316140|12.44T|12440000000000|16760|2193354|31.97|34|2025-02-05|15/12/2024||557.41||2549010000000|16760|1|2024-10-25|15/09/2024|1239.49|1084.48|2712000000000|2712060000000|16650|1
2024-11-24 11:47:26|09073|43370|000810|15.95T|15950000000000|381000|94315|45.7|46|2025-02-19|15/12/2024||7416.49||3726830000000|381000|1|2024-11-14|15/09/2024|13907.4|13421.21|3735770000000|3735770000000|336000|1
2024-11-24 11:47:36|09074|43544|034020|14.15T|14150000000000|22100|6368465|30.11|44|2025-02-06|15/12/2024||||4445800000000|22100|1|2024-10-30|15/09/2024|||3395750000000|4062700000000|21850|1
2024-11-24 11:47:49|09075|43514|003490|8.97T|8970000000000|24300|985640|8.48|45|2025-01-29|15/12/2024||716.50||4448460000000|24300|1|2024-11-06|15/09/2024||1065|4673000000000|4543550000000|24500|1
2024-11-24 11:48:01|09076|1175885|323410|10.16T|10160000000000|21300|561522|-16.63|18|2025-02-05|15/12/2024||187.17||352090000000|21300|1|2024-11-06|15/09/2024|260.39|249.87|746300000000|351370000000|22450|1
2024-11-24 11:48:11|09077|43507|030200|10.94T|10940000000000|44500|724860|35.26|42|2025-02-06|15/12/2024||775.01||6770840000000|44500|1|2024-11-09|15/09/2024|1574.77|1336.37|6654600000000|6732880000000|41100|1
2024-11-24 11:48:21|09078|43416|090430|6.73T|6730000000000|109100|327937|-16.08|45|2024-10-31|15/09/2024|598.3|587.14|977200000000|977130000000|120200|1|2024-08-06|15/06/2024|9089.31|9077.85|904800000000|904890000000|159700|1
2024-11-24 11:48:32|09079|43428|032830|19.12T|19120000000000|106500|237964|52.58|44|2025-02-25|15/12/2024||2433.63||2004180000000|106500|1|2024-11-15|15/09/2024|3751.37|3205.36||2039700000000|95600|1
2024-11-24 11:48:42|09080|948394|018260|11.38T|11380000000000|147100|148806|-5.22|34|2025-01-23|15/12/2024||2576.48||3703790000000|147100|1|2024-10-29|15/09/2024|2323|2480.85|3569700000000|3498700000000|146500|1
2024-11-24 11:48:52|09081|1123980|247540|13.22T|13220000000000|135400|655319|-44.28|29|2024-11-01|15/09/2024|-645.44|-560.93|521940000000|521940000000|170500|1|2024-07-30|15/06/2024|-166.1|-166.1|809500000000|809620000000|178200|1
2024-11-24 11:49:02|09082|43541|009540|14.25T|14250000000000|201500|282256|97.55|44|2024-10-31|15/09/2024|2134|2133.58|6246000000000|6245910000000|186800|1|2024-08-14|15/06/2024|4128.34|4128.69|6615480000000|6615500000000|195700|1
2024-11-24 11:49:16|09083|43463|034220|4.92T|4920000000000|9840|1253240|-13.59|45|2025-01-22|15/12/2024||380.24||7695940000000|9840|1|2024-10-23|15/09/2024|-706.09|-771.65|6821000000000|6821130000000|10440|1
2024-11-24 11:49:30|09084|43457|009830|2.85T|2850000000000|16590|1057614|-50.92|46|2025-02-20|15/12/2024||1445.99||3576150000000|16590|1|2024-10-30|15/09/2024|-2030.14|-598|2773000000000|2773080000000|21900|1
2024-11-24 11:49:41|09085|43524|021240|4.5T|4500000000000|62600|147650|24.45|45|2025-02-12|15/12/2024||1559.9||1106750000000|62600|1|2024-11-08|15/09/2024|2423.23|2134.07|1100300000000|1100830000000|62100|1
2024-11-24 11:49:51|09086|43381|010130|17.18T|17180000000000|946000|185815|92.47|44|2024-11-12|15/09/2024|7703.25|8601.27|3200000000000|3207000000000|1125000|1|2024-08-09|15/06/2024|8577.34|8431.46|3058000000000|2816530000000|515000|1
2024-11-24 11:50:01|09087|43473|010950|6.82T|6820000000000|59200|202061|-15.55|45|2025-01-31|15/12/2024||1918.07||8857700000000|59200|1|2024-11-04|15/09/2024|-1830.21|-2229.15|8840600000000|8821470000000|58100|1
2024-11-24 11:50:11|09088|979183|028300|9.89T|9890000000000|75400|1281563|135.99|31|2024-11-14|15/09/2024|||||60200|1|2024-08-14|15/06/2024|||||84700|1
2024-11-24 11:50:21|09089|979031|003670|13.81T|13810000000000|178400|400149|-41.22|34|2025-01-30|15/12/2024||24.81||968090000000|178400|1|2024-10-29|15/09/2024|8.26|16.19|922800000000|951660000000|243000|1
2024-11-24 11:50:32|09090|43492|032640|4.77T|4770000000000|11090|1009234|7.15|45|2025-02-04|15/12/2024||268.72||3821990000000|11090|1|2024-11-08|15/09/2024|280.06|315.92|3801000000000|3801150000000|10160|1
2024-11-24 11:50:42|09091|43346|018880|2.21T|2210000000000|4135|1700749|-43.04|46|2025-02-06|15/12/2024||65.38||2520430000000|4135|1|2024-11-13|15/09/2024|-40.48|26.78|2500000000000|2432350000000|4045|1
2024-11-24 11:50:54|09092|979607|066970|3.51T|3510000000000|104700|362597|-27.44|32|2025-02-05|15/12/2024||-2357.17||414410000000|104700|1|2024-11-01|15/09/2024|-2108.05|-2106.04|352000000000|351860000000|118100|1
2024-11-24 11:51:02|09093|43371|000720|3.2T|3200000000000|28300|396888|-23.2|44|2024-10-22|15/09/2024|453.47|453.47|8257000000000|8256970000000|29950|1|2024-08-14|15/06/2024|1351.02|1255.93|8621000000000|8621030000000|30750|1
2024-11-24 11:51:12|09094|43374|011170|2.8T|2800000000000|66400|157424|-57.05|45|2025-02-06|15/12/2024||-1306.91||5438810000000|66400|1|2024-11-07|15/09/2024|-11572.51|-12536.59|5200000000000|5200060000000|98700|1
2024-11-24 11:51:27|09095|43366|010140|10.28T|10280000000000|12030|5516876|57.67|45|2025-02-11|15/12/2024||123.68||2687630000000|12030|1|2024-10-24|15/09/2024|84.08|86.49|2323000000000|2322950000000|10140|1
2024-11-24 11:51:39|09096|43400|004020|2.85T|2850000000000|21650|442252|-39.1|45|2025-01-29|15/12/2024||159.57||5917500000000|21650|1|2024-11-14|15/09/2024|-132.51|320.76|5624000000000|5624150000000|21750|1
2024-11-24 11:51:49|09097|43540|071050|4.24T|4240000000000|74700|127154|28.79|40|2025-02-06|15/12/2024||3668||574080000000|74700|1|2024-11-06|15/09/2024||4129|730000000000|644780000000|77900|1
2024-11-24 11:51:57|09098|1166027|293490|1.35T|1350000000000|16450|201213|-37.92|22|2025-02-05|15/12/2024||-155||200130000000|16450|1|2024-11-06|15/09/2024|-6|-56|193900000000|212020000000|18630|1
2024-11-24 11:52:07|09099|43538|011790|3.88T|3880000000000|113800|294563|17.32|45|2025-02-11|15/12/2024||-663.35||510640000000|113800|1|2024-11-14|15/09/2024|-1190.98|-1190.98|462150000000|467130000000|110700|1
2024-11-24 11:52:21|09100|43435|028050|3.58T|3580000000000|18260|812977|-29.09|45|2025-02-04|15/12/2024||683.59||2536920000000|18260|1|2024-10-24|15/09/2024|835.07|690.41|2317000000000|2314390000000|20100|1
2024-11-24 11:52:31|09101|1050118|263750|2.44T|2440000000000|39750|272397|-2.09|32|2025-02-13|15/12/2024||33.03||86100000000|39750|1|2024-11-12|15/09/2024|-127.45|27.81|79450000000|80360000000|38250|1
2024-11-24 11:52:41|09102|43422|035250|3.52T|3520000000000|17370|1249878|10.29|46|2025-02-12|15/12/2024||419.91||338740000000|17370|1|2024-11-14|15/09/2024|453.7|437.56|375670000000|365920000000|16720|1
2024-11-24 11:52:50|09103|1171784|302440|3.75T|3750000000000|47850|92886|-29.01|18|2025-03-25|15/12/2024||-439.42||89000000000|47850|1|2024-10-24|15/09/2024|-318.43|-318.43|94000000000|94000000000|57800|1
2024-11-24 11:53:01|09104|44089|139480|1.66T|1660000000000|61900|137681|-20.54|41|2024-11-14|15/09/2024|3206.58|3206.58|7508750000000|7745550000000|57200|1|2024-08-13|15/06/2024|-5465.06|-2592.25|7056000000000|7056000000000|60800|1
2024-11-24 11:53:14|09105|43532|000100|8.62T|8619999999999.999|115100|3921663|95.24|44|2024-10-28|15/09/2024|773.23|773.23|598800000000|598900000000|147400|1|2024-08-14|15/06/2024|392.06|392.06|528300000000|524800000000|87400|1
2024-11-24 11:53:25|09106|43465|011070|3.9T|3900000000000|164700|171421|-32.36|45|2025-01-22|15/12/2024||10876.6||6478620000000|164700|1|2024-11-13|15/09/2024|4436.53|4832.95|5685050000000|5607890000000|166700|1
2024-11-24 11:53:36|09107|43347|011780|2.59T|2590000000000|106500|119591|-16.93|45|2025-02-05|15/12/2024||4112.19||1812170000000|106500|1|2024-11-14|15/09/2024|3126.17|3126.17|1828000000000|1851760000000|106800|1
2024-11-24 11:53:47|09108|43379|086280|9T|9000000000000|120000|186675|35.52|45|2025-01-23|15/12/2024||4479.7||7146790000000|120000|1|2024-10-31|15/09/2024|5114.67|4311.94|7469000000000|7469010000000|121500|1
2024-11-24 11:53:58|09109|43441|006800|4.47T|4470000000000|8730|775776|19.59|38|2025-01-29|15/12/2024||249.00||528420000000|8730|1|2024-11-07|15/09/2024||263.00|764000000000|628280000000|9120|1
2024-11-24 11:54:07|09110|44101|161390|4.69T|4690000000000|38450|313880|-14.17|43|2025-01-31|15/12/2024||2103.34||2314610000000|38450|1|2024-11-04|15/09/2024|3091.76|2381.25|2435000000000|2435000000000|35200|1
2024-11-24 11:54:19|09111|43376|097950|4.17T|4170000000000|272000|45870|-14.87|45|2025-02-12|15/12/2024||11460.84||7579040000000|272000|1|2024-11-14|15/09/2024||13183|7414300000000|7469250000000|246500|1
2024-11-24 11:54:29|09112|43856|014680|1.2T|1200000000000|105900|64507|-42.54|40|2025-03-18|15/12/2024||1790.66||206730000000|105900|1|2024-11-13|15/09/2024|2757.03|3001.97|190600000000|190600000000|111500|1
2024-11-24 11:54:39|09113|43407|016360|4.13T|4130000000000|46200|274132|19.53|38|2025-02-04|15/12/2024||||452630000000|46200|1|2024-11-14|15/09/2024|||566950000000|546070000000|44400|1
2024-11-24 11:54:52|09114|979869|112040|1.4T|1400000000000|41550|315337|-19.48|35|2025-02-05|15/12/2024||1648||157870000000|41550|1|2024-11-06|15/09/2024||2501|214000000000|243570000000|40100|1
2024-11-24 11:55:03|09115|43542|024110|11.8T|11800000000000|14800|920639|26.5|45|2025-02-06|15/12/2024||648.38||1983930000000|14800|1|2024-11-01|15/09/2024|1004.99|998.08|2181000000000|2176240000000|14100|1
2024-11-24 11:55:19|09116|1010641|267250|5.63T|5630000000000|79700|153827|30.87|33|2025-02-11|15/12/2024||755.00||17429000000000|79700|1|2024-11-01|15/09/2024||4273|16599000000000|16599000000000|79800|1
2024-11-24 11:55:28|09117|1175253|383220|1.93T|1930000000000|51000|112968|-41.91|17|2025-01-29|15/12/2024||2867.2||581240000000|51000|1|2024-11-14|15/09/2024|2182.31|2966.04|475000000000|451000000000|51100|1
2024-11-24 11:55:43|09118|43522|006360|1.57T|1570000000000|18500|492598|10.98|45|2025-01-29|15/12/2024||-751.09||3303100000000|18500|1|2024-10-31|15/09/2024||380.55|3109000000000|3108300000000|17870|1
2024-11-24 11:55:50|09119|1163147|326030|7.47T|7470000000000|95400|400622|9.91|24|2025-02-11|15/12/2024||67.49||150890000000|95400|1|2024-11-08|15/09/2024|123.44|123.44|136600000000|136650000000|114700|1
2024-11-24 11:56:05|09120|43455|005830|6.51T|6510000000000|108500|130581|33.46|40|2025-02-20|15/12/2024||5795.63||3114210000000|108500|1|2024-11-14|15/09/2024|7558.97|7164.09|3056440000000|3056440000000|105400|1
2024-11-24 11:56:13|09121|1031094|271560|4.05T|4050000000000|102500|154665|-13.58|31|2024-10-22|15/09/2024|2521.79|2727.94|774950000000|774600000000|99500|1|2024-07-16|15/06/2024|1972.77|1972.77|719300000000|719220000000|91900|1
2024-11-24 11:56:23|09122|43780|008770|1.46T|1460000000000|38750|135769|-41.73|44|2024-11-01|15/09/2024|-605.53|-594.58|1016000000000|1016080000000|44600|1|2024-08-14|15/06/2024|724.66|582.53|1003000000000|1002680000000|46800|1
2024-11-24 11:56:32|09123|44107|180640|5.05T|5050000000000|75900|68755|41.6|33|2024-11-14|15/09/2024|||||75800|1|2024-08-14|15/06/2024|||||64600|1
2024-11-24 11:56:42|09124|980033|196170|15.56T|15560000000000|292000|780547|294.06|31|2024-11-14|15/09/2024|||6000000000|6000000000|421500|1|2024-08-14|15/06/2024|||||292500|1
2024-11-24 11:56:53|09125|43414|138930|3.19T|3190000000000|9960|1134864|39.69|45|2025-02-18|15/12/2024||187.55||812450000000|9960|1|2024-10-30|15/09/2024|664.2|623.64|813000000000|812980000000|9840|1
2024-11-24 11:57:02|09126|43469|010060|1.13T|1130000000000|59000|52841|-41.53|45|2025-02-11|15/12/2024||||862500000000|59000|1|2024-11-14|15/09/2024|||908900000000|908900000000|56600|1
2024-11-24 11:57:17|09127|1156618|336260|982.24B|982240000000|15000|204909|-33.48|20|2024-10-29|15/09/2024|-45.04|58.14|32000000000|127460000000|17500|1|2024-08-13|15/06/2024|-4.05|-4.06|86500000000|79900000000|18300|1
2024-11-24 11:57:27|09128|43419|000990|1.38T|1380000000000|33150|249402|-41.22|44|2025-02-11|15/12/2024||||276500000000|33150|1|2024-11-05|15/09/2024|||289000000000|289000000000|37350|1
2024-11-24 11:57:37|09129|43962|047810|6.26T|6260000000000|64200|747776|37.62|44|2024-10-29|15/09/2024|706.85|573.35|907200000000|907110000000|55400|1|2024-08-14|15/06/2024|566.98|578.61|891800000000|891870000000|55900|1
2024-11-24 11:57:46|09130|942445|204320|1.94T|1940000000000|41400|261387|13.74|34|2025-02-05|15/12/2024||1666.67||2292470000000|41400|1|2024-10-25|15/09/2024|-1206.49|-1206.49|2172000000000|2209720000000|39700|1
2024-11-24 11:57:56|09131|979725|086520|9.96T|9960000000000|75600|959416|-45.61|33|2024-10-31|15/09/2024||-3838||3444000000000|80400|1|2024-08-14|15/06/2024||-3532||2929000000000|90200|1
2024-11-24 11:58:06|09132|43354|020150|1.23T|1230000000000|26600|227102|-39.27|44|2025-03-19|15/12/2024||85.69||246700000000|26600|1|2024-11-01|15/09/2024|124.18|96.54|211400000000|226310000000|38100|1
2024-11-24 11:58:19|09133|43495|012750|2.1T|2100000000000|62000|32322|3.51|44|2025-03-05|15/12/2024||805.00||733930000000|62000|1|2024-10-24|15/09/2024||1181|682800000000|682750000000|63200|1
2024-11-24 11:58:29|09134|43440|128940|3.53T|3530000000000|278000|96704|-6.42|40|2025-02-06|15/12/2024||2826||441910000000|278000|1|2024-10-31|15/09/2024||3641|362100000000|361950000000|330000|1
2024-11-24 11:58:40|09135|1060774|285130|780.36B|780360000000|43050|27300|-33.46|29|2024-11-05|15/09/2024|||426300000000|435700000000|48450|1|2024-08-14|15/06/2024|||413900000000|413900000000|49100|1
2024-11-24 11:58:47|09136|1169264|375500|1.28T|1280000000000|31500|157140|-17.43|18|2025-01-23|15/12/2024||2409||2193990000000|31500|1|2024-10-31|15/09/2024||2205|1919000000000|1916860000000|30650|1
2024-11-24 11:59:00|09137|979620|068760|2.3T|2300000000000|55600|105611|-31.88|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2024-11-24 11:59:11|09138|979600|067160|1.03T|1030000000000|96500|67443|50.31|33|2024-10-31|15/09/2024|2079.82|2034.75|110000000000|110000000000|90000|1|2024-08-14|15/06/2024|2393.15|2459.41|106500000000|106580000000|103300|1
2024-11-24 11:59:20|09139|979248|035760|1.25T|1250000000000|60200|68716|-22.32|35|2025-02-13|15/12/2024||||1393210000000|60200|1|2024-11-07|15/09/2024|2435|2435|1124600000000|1217650000000|63400|1
2024-11-24 11:59:30|09140|43497|078930|3.99T|3990000000000|42200|146541|-1.75|45|2025-02-12|15/12/2024||2411||6587500000000|42200|1|2024-11-07|15/09/2024||3289|6397250000000|6437670000000|42600|1
2024-11-24 11:59:45|09141|979800|096530|1.07T|1070000000000.0001|23050|588891|7.46|35|2025-02-13|15/12/2024||||106800000000|23050|1|2024-11-08|15/09/2024|||103500000000|103500000000|23450|1
2024-11-24 11:59:55|09142|1094002|298050|802.01B|802010000000|179500|18091|-54.56|28|2025-02-04|15/12/2024||9178||826020000000|179500|1|2024-11-13|15/09/2024||8116|829000000000|818360000000|190500|1
2024-11-24 12:00:05|09143|43545|005940|4.61T|4610000000000|13400|517656|29.59|42|2025-01-23|15/12/2024||518.00||440670000000|13400|1|2024-10-28|15/09/2024||539.00|456000000000|455960000000|13540|1
2024-11-24 12:00:15|09144|44004|081660|2.39T|2390000000000|39950|124861|2.44|42|2025-03-19|15/12/2024||-91.2||836120000000|39950|1|2024-11-14|15/09/2024|226.21|724.09|1049250000000|1065370000000|39000|1
2024-11-24 12:00:24|09145|979520|058470|2.37T|2370000000000|156700|81462|-10.71|34|2025-03-25|15/12/2024||1854.43||64030000000|156700|1|2024-11-13|15/09/2024|1609.36|2579.8|68900000000|68950000000|163800|1
2024-11-24 12:00:35|09146|993306|241560|3.71T|3710000000000|37100|577606|-14.91|34|2025-03-13|15/12/2024||1063.17||1895390000000|37100|1|2024-10-28|15/09/2024|646.32|1011.65|1778000000000|2146330000000|37800|1
2024-11-24 12:00:48|09147|43362|010620|4.88T|4880000000000|122300|286134|53.84|44|2024-10-31|15/09/2024|-5|-5.01|1078000000000|1077820000000|108100|1|2024-08-14|15/06/2024|685|688|1129030000000|1129050000000|108600|1
2024-11-24 12:00:58|09148|43892|019170|577.52B|577520000000|11000|204771|-15.45|33|2024-11-14|15/09/2024|||||10600|1|2024-08-14|15/06/2024|||||15830|1
2024-11-24 12:01:11|09149|43484|004170|1.2T|1200000000000|130000|26466|-24.59|45|2024-11-14|15/09/2024|2000.9|4334.72|1540100000000|1540070000000|127700|1|2024-08-07|15/06/2024|3718.98|4924.74|1604200000000|1605500000000|142200|1
2024-11-24 12:01:21|09150|43838|012510|1.78T|1780000000000|63600|245161|121.22|35|2024-11-05|15/09/2024|425.85|423.9|97000000000|103050000000|58300|1|2024-08-14|15/06/2024|372|359.5|99400000000|99080000000|55900|1
2024-11-24 12:01:36|09151|43352|030000|1.83T|1830000000000|18030|236122|-10.07|45|2025-02-04|15/12/2024||348.50||1187500000000|18030|1|2024-10-31|15/09/2024||615.50|1073000000000|1114480000000|18330|1
2024-11-24 12:01:44|09152|1094000|298020|921.4B|921400000000|213500|23936|-45.67|28|2025-03-05|15/12/2024||||1818830000000|213500|1|2024-10-31|15/09/2024|||1936300000000|1881800000000|298000|1
2024-11-24 12:01:53|09153|50596|064350|7.07T|7070000000000|64800|1733271|151.16|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
2024-11-24 12:02:07|09154|43377|000120|1.58T|1580000000000|79400|75086|-17.12|45|2025-02-06|15/12/2024||4303.12||3176230000000|79400|1|2024-11-08|15/09/2024|2748.74|3019.33|2976000000000|3072110000000|86200|1
2024-11-24 12:02:18|09155|43590|001450|2.2T|2200000000000|28100|370700|-9.35|39|2025-02-20|15/12/2024||2066.41||2886870000000|28100|1|2024-11-14|15/09/2024|2721.8|3125.72|2995520000000|2995520000000|28750|1
2024-11-24 12:02:28|09156|43527|036460|4.05T|4050000000000|46350|1566132|89.18|45|2024-11-12|15/09/2024||-350.00|8109000000000|7721530000000|40000|1|2024-08-14|15/06/2024||-404.00|7511900000000|7489910000000|47000|1
2024-11-24 12:02:38|09157|942842|112610|1.65T|1650000000000|39850|575322|-23.22|34|2025-02-12|15/12/2024||651.06||729100000000|39850|1|2024-11-14|15/09/2024|1908.35|854.31|805490000000|766940000000|40800|1
2024-11-24 12:02:49|09158|979336|041510|1.82T|1820000000000|80200|125231|-13.02|34|2024-11-05|15/09/2024|266.46|269.13|242200000000|242120000000|74900|1|2024-08-07|15/06/2024|307.47|308.46|253900000000|253930000000|65300|1
2024-11-24 12:03:06|09159|43485|120110|831.83B|831830000000|28250|72432|-35.21|35|2025-02-21|15/12/2024||||1327650000000|28250|1|2024-11-07|15/09/2024|||1099500000000|1194950000000|31250|1
2024-11-24 12:03:17|09160|43503|006280|1.54T|1540000000000|134500|77976|14.47|41|2025-02-18|15/12/2024||519.00||469280000000|134500|1|2024-11-14|15/09/2024||1607|464900000000|466710000000|140200|1
2024-11-24 12:03:27|09161|43364|004000|933.48B|933480000000|36650|89433|-38.09|44|2025-01-30|15/12/2024||3404||439460000000|36650|1|2024-11-14|15/09/2024||2643|420400000000|427660000000|37650|1
2024-11-24 12:03:35|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
2024-11-24 12:03:43|09163|43356|012450|17.25T|17250000000000|379500|437843|205.45|45|2025-02-21|15/12/2024||6770.76||3573700000000|379500|1|2024-11-01|15/09/2024|6809.83|4683.8|2631100000000|2631110000000|368000|1
2024-11-24 12:03:54|09164|43415|017800|1.84T|1840000000000|51000|88443|12.09|41|2024-11-14|15/09/2024|||||48100|1|2024-08-14|15/06/2024|||||42100|1
2024-11-24 12:04:08|09165|43955|039490|3.4T|3400000000000|126200|56398|37.17|35|2025-03-06|15/12/2024||22776||399930000000|126200|1|2024-10-30|15/09/2024|30523|30523|446000000000|445930000000|134800|1
2024-11-24 12:04:23|09166|44087|139130|1.41T|1410000000000|8480|466412|1.56|45|2025-02-05|15/12/2024||76.47||543950000000|8480|1|2024-10-28|15/09/2024|606.58|612.75|480000000000|480000000000|8220|1
2024-11-24 12:04:34|09167|43517|000880|2.03T|2029999999999.9998|29050|146414|14.37|44|2024-11-05|15/09/2024||2655|12218000000000|12218150000000|27200|1|2024-08-14|15/06/2024||1734|12993000000000|12993000000000|30500|1
2024-11-24 12:04:42|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
2024-11-24 12:04:55|09169|44106|175330|3.6T|3600000000000|18750|536522|73.13|34|2025-02-05|15/12/2024||1387.63||490330000000|18750|1|2024-10-23|15/09/2024|3850|2395.21|564000000000|563980000000|17250|1
2024-11-24 12:05:05|09170|43537|002380|1.72T|1720000000000|234000|31360|2.86|46|2025-03-13|15/12/2024||||1681270000000|234000|1|2024-11-04|15/09/2024|||1634200000000|1690950000000|260000|1
2024-11-24 12:05:14|09171|979251|||||||32|2024-11-13|15/09/2024|1172.03|890.54|170490000000|161860000000|53500|1|2024-08-13|15/06/2024|39.45|38.62|95710000000|95830000000|56600|1
2024-11-24 12:05:22|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
2024-11-24 12:05:32|09173|43499|001040|3.06T|3060000000000|96600|82311|7.93|44|2025-03-25|15/12/2024||3737||11958220000000|96600|1|2024-11-14|15/09/2024||5864|10845200000000|11264980000000|96300|1
2024-11-24 12:05:42|09174|43443|002790|1.81T|1810000000000|22150|178671|-22.55|35|2025-01-29|15/12/2024||1537.73||1194110000000|22150|1|2024-10-31|15/09/2024|294.47|1172.64|1068030000000|1037920000000|23050|1
2024-11-24 12:05:51|09175|1057402|282330|1.87T|1870000000000|108000|30257|-17.62|30|2024-11-07|15/09/2024|4044.22|4046.31|2325600000000|2325680000000|115300|1|2024-08-14|15/06/2024|3384.69|3385.22|2202900000000|2202950000000|111400|1
2024-11-24 12:06:01|09176|979797|095700|256.96B|256959999999.99997|5650|953599|-46.7|31|2024-11-14|15/09/2024||-198.00|||6200|1|2024-08-13|15/06/2024||-238.00|||7300|1
2024-11-24 12:06:06|09177|980144|||||||33|2024-11-07|15/09/2024|172.91|173.67|184600000000|184660000000|27600|1|2024-08-14|15/06/2024|143.15|-101.17|154900000000|154900000000|36750|1
2024-11-24 12:06:14|09178|43405|||||||36|2025-02-07|15/12/2024||168.00||1168310000000|3620|1|2024-11-01|15/09/2024||178.33|1277000000000|1276930000000|3555|1
2024-11-24 12:06:25|09179|979975|145020|2.97T|2970000000000|271000|107459|76.55|33|2024-11-06|15/09/2024|3146.28|2614.11|105100000000|100200000000|292000|1|2024-08-14|15/06/2024|2713.98|2030.15|95400000000|95200000000|257500|1
2024-11-24 12:06:32|09180|43816|011000|171.23B|171230000000|2145|546724|-30.58|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2024-11-24 12:06:43|09181|43783|008930|2.2T|2200000000000|32550|911147|-8.82|32|2024-11-14|15/09/2024|||||33900|1|2024-08-14|15/06/2024|||||31500|1
2024-11-24 12:06:50|09182|44084|138040|19.35T|19350000000000|104600|259534|92.28|32|2025-02-20|15/12/2024||2892.63||917170000000|104600|1|2024-11-13|15/09/2024|3505.1|2826.55|1134040000000|933820000000|104000|1
2024-11-24 12:07:00|09183|979860|108320|959.59B|959590000000|59000|34369|-35.16|34|2024-11-14|15/09/2024|1559.18|1559.18|420000000000|436350000000|58300|1|2024-08-14|15/06/2024|2724|2724|484900000000|484940000000|70100|1
2024-11-24 12:07:10|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
2024-11-24 12:07:20|09185|1142473|278280|426.99B|426990000000|43000|30129|-59.09|27|2025-03-12|15/12/2024||2035||44520000000|43000|1|2024-11-13|15/09/2024||1033|37500000000|37500000000|46800|1
2024-11-24 12:07:31|09186|43447|011210|1.12T|1120000000000|42100|76310|-27.91|45|2025-01-24|15/12/2024||1539.87||2227510000000|42100|1|2024-10-25|15/09/2024|1799.5|-450.56|2101000000000|2101040000000|48550|1
2024-11-24 12:07:35|09187|1161063|||||||23|2025-02-11|15/12/2024||-95.89||163080000000|9240|1|2024-10-23|15/09/2024|-371.54|-121.21|134700000000|134700000000|12000|1
2024-11-24 12:07:43|09188|43536|||||||45|2025-02-04|15/12/2024||283.10||2526270000000|3625|1|2024-11-14|15/09/2024||257.35|2548000000000|2557890000000|3445|1
2024-11-24 12:07:51|09189|979610|067630|1.21T|1210000000000|10240|793922|14.09|24|2023-03-23|15/12/2022|-626.59||27480000000||11412.5|1|2022-11-14|15/09/2022|118.65||40290000000||12150|1
2024-11-24 12:08:01|09190|1055288|253450|1.34T|1340000000000|44500|73027|-21.1|33|2025-02-13|15/12/2024||401||119640000000|44500|1|2024-11-07|15/09/2024|166|166|90150000000|90150000000|41550|1
2024-11-24 12:08:10|09191|43751|||||||41|2025-02-11|15/12/2024||396.32||2936730000000|22600|1|2024-11-07|15/09/2024|-619.76|690.66|3055000000000|3054880000000|21600|1
2024-11-24 12:08:19|09192|43486|||||||44|2025-03-25|15/12/2024||445.00||212980000000|71200|1|2024-11-06|15/09/2024||378.00|105900000000|105900000000|68100|1
2024-11-24 12:08:33|09193|43436|||||||45|2025-03-18|15/12/2024||285.63||2910350000000|38150|1|2024-10-29|15/09/2024|150.98|150.98|2703000000000|2703030000000|29550|1
2024-11-24 12:08:47|09194|43372|069960|935.4B|935400000000|42800|50459|-18.32|44|2024-11-07|15/09/2024|905.89|1464.09|1037000000000|1036920000000|45900|1|2024-08-14|15/06/2024||2071.29|1024000000000|1023950000000|46200|1
2024-11-24 12:08:56|09195|43446|||||||47|2025-02-19|15/12/2024||198.79||3450000000000|2740|1|2024-11-13|15/09/2024|315.13|394.92||3043000000000|2830|1
2024-11-24 12:09:04|09196|43368|001230|228.91B|228910000000|7360|27718|-20.69|45|2024-11-14|15/09/2024|||||7460|1|2024-08-14|15/06/2024|||||7940|1
2024-11-24 12:09:12|09197|979666|||||||35|2025-02-07|15/12/2024||-263||166150000000|45050|1|2024-11-07|15/09/2024|294|294|172800000000|171430000000|45100|1
2024-11-24 12:09:16|09198|1165861|||||||20|2025-03-25|15/12/2024||5466.99||223190000000|193500|1|2024-11-14|15/09/2024|3824.39|4946.03|219900000000|223770000000|187800|1
2024-11-24 12:09:25|09199|979174|026960|2.56T|2560000000000|25900|522225|42.46|31|2024-11-13|15/09/2024|||||25700|1|2024-08-13|15/06/2024|||||18380|1
2024-11-24 12:09:32|09200|979813|098460|556.61B|556610000000|8460|380976|-28.06|35|2025-01-15|15/12/2024||286||55800000000|8460|1|2024-11-14|15/09/2024|-258|394|46300000000|58800000000|8200|1
2024-11-24 12:09:41|09201|979202|||||||32|2024-11-14|15/09/2024||-230.00|20000000000|20000000000|8030|1|2024-08-20|15/06/2024||-165.00|17700000000|44000000000|10410|1
2024-11-24 12:09:49|09202|979963|||||||31|2024-11-14|15/09/2024|||||31700|1|2024-08-13|15/06/2024|||||33550|1
2024-11-24 12:09:59|09203|43509|006260|2.41T|2410000000000|87700|220342|3.06|44|2024-11-14|15/09/2024||3502|7085500000000|6629530000000|100100|1|2024-08-14|15/06/2024||3752|7414000000000|7414080000000|111200|1
2024-11-24 12:10:07|09204|43383|023530|1.64T|1640000000000|58000|65714|-26.77|46|2025-02-05|15/12/2024||6481.73||3598680000000|58000|1|2024-11-07|15/09/2024|786.35|1425.15|3568400000000|3652700000000|64200|1
2024-11-24 12:10:14|09205|979969|141080|3.48T|3480000000000|95500|837060|112.22|27|2024-11-12|15/09/2024||||32240000000|140000|1|2024-08-14|15/06/2024|||38300000000|38300000000|92500|1
2024-11-24 12:10:20|09206|43458|||||||45|2025-02-26|15/12/2024||402.96||653240000000|20950|1|2024-11-13|15/09/2024|620.4|635.9|689000000000|683160000000|19900|1
2024-11-24 12:10:29|09207|1093998|||||||27|2024-10-25|15/09/2024||806.47|1089000000000|1088900000000|20600|1|2024-08-14|15/06/2024||682.00|1087000000000|1087090000000|22050|1
2024-11-24 12:10:37|09208|979909|122870|906.94B|906940000000|48900|236208|-11.57|34|2025-02-26|15/12/2024||307.75||114140000000|48900|1|2024-11-08|15/09/2024|121.11|121.11|84000000000|84000000000|43900|1
2024-11-24 12:10:47|09209|979037|005290|1.26T|1260000000000|24550|342359|-33.74|33|2024-11-14|15/09/2024|||||23100|1|2024-08-14|15/06/2024|||||32450|1
2024-11-24 12:10:55|09210|1155483|272210|4.82T|4820000000000|25800|3129401|63.29|24|2025-03-12|15/12/2024||-415.06||893710000000|25800|1|2024-10-29|15/09/2024||207.77|639100000000|639090000000|18900|1
2024-11-24 12:11:03|09211|43964|||||||44|2024-11-11|15/09/2024||405.00|354400000000|354440000000|44700|1|2024-08-14|15/06/2024||593.00|428600000000|428670000000|41500|1
2024-11-24 12:11:11|09212|940989|||||||34|2025-02-26|15/12/2024||1476.73||513950000000|132500|1|2024-11-14|15/09/2024|2080.88|2080.88|529800000000|528380000000|133000|1
2024-11-24 12:11:17|09213|43535|||||||45|2025-01-23|15/12/2024||968.00||8263930000000|49350|1|2024-11-14|15/09/2024||1079|8355900000000|8315800000000|47500|1
2024-11-24 12:11:27|09214|44065|111770|1.7T|1700000000000|39050|66791|-16.38|34|2025-02-26|15/12/2024||||771640000000|39050|1|2024-11-14|15/09/2024|||970800000000|964200000000|39000|1
2024-11-24 12:11:35|09215|43476|||||||41|2025-02-04|15/12/2024||2225.94||1143280000000|131700|1|2024-10-23|15/09/2024|1133.1|1850.03|1021000000000|1021100000000|154400|1
2024-11-24 12:11:46|09216|43502|093370|597.41B|597410000000|5570|311916|-50.69|43|2025-03-19|15/12/2024||||128900000000|5570|1|2024-11-14|15/09/2024|||119300000000|119300000000|5090|1
2024-11-24 12:11:54|09217|979307|||||||35|2025-03-19|15/12/2024||1680||95070000000|125500|1|2024-11-14|15/09/2024||2126|83000000000|85700000000|136500|1
2024-11-24 12:12:00|09218|43427|||||||45|2025-01-24|15/12/2024||1089.2||906000000000|42200|1|2024-10-25|15/09/2024||1436.23|883000000000|990500000000|40650|1
2024-11-24 12:12:04|09219|1156086|||||||18|2023-05-12|15/03/2023|-662.75||||18178.80078125|1|2023-03-13|15/12/2022|-698.15||||16412.099609375|1
2024-11-24 12:12:12|09220|43791|||||||44|2025-02-06|15/12/2024||580||492340000000|50900|1|2024-11-05|15/09/2024|962.33|370|454050000000|468640000000|52400|1
2024-11-24 12:12:22|09221|43501|042670|1.39T|1390000000000|7240|1168023|-8.59|45|2025-03-13|15/12/2024||328.03||947730000000|7240|1|2024-10-28|15/09/2024||292.32|909900000000|1114680000000|7110|1
2024-11-24 12:12:25|09222|994082|||||||24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2024-11-24 12:12:34|09223|43392|||||||41|2024-11-13|15/09/2024||38.00||391000000000|7000|1|2024-08-14|15/06/2024||49.00||447000000000|7000|1
2024-11-24 12:12:44|09224|43506|||||||44|2024-10-31|15/09/2024||577.00||764000000000|49300|1|2024-08-14|15/06/2024||1203|997500000000|997500000000|42100|1
2024-11-24 12:12:54|09225|50597|185750|1.19T|1190000000000|94000|42177|-21.79|33|2024-11-14|15/09/2024||2429|408000000000|407080000000|98300|1|2024-08-14|15/06/2024||1907|385000000000|388930000000|115800|1
2024-11-24 12:13:08|09226|989514|237690|1.67T|1670000000000|83200|415769|24.92|33|2024-11-01|15/09/2024||631.00|61200000000|61700000000|100300|1|2024-08-14|15/06/2024||665.70|44600000000|44600000000|89200|1
2024-11-24 12:13:24|09227|43454|004990|1.5T|1500000000000|20950|127527|-28.5|45|2025-03-20|15/12/2024||||4065000000000|20950|1|2024-11-14|15/09/2024|||4411000000000|4422500000000|21600|1
2024-11-24 12:13:31|09228|979716|||||||33|2024-11-13|15/09/2024|||||15440|1|2024-08-09|15/06/2024|||||16230|1
2024-11-24 12:13:38|09229|979561|064760|834.76B|834760000000|71500|30566|-27.78|34|2025-03-25|15/12/2024||||75350000000|71500|1|2024-11-14|15/09/2024|||75600000000|74930000000|74300|1
2024-11-24 12:13:56|09230|43494|004370|1.95T|1950000000000|338000|18966|-20.38|45|2025-03-13|15/12/2024||5182.47||889600000000|338000|1|2024-11-14|15/09/2024|6072.2|7822.79|850400000000|881590000000|356000|1
2024-11-24 12:14:06|09231|979308|039200|924.42B|924420000000|24050|790665|25.59|31|2024-11-13|15/09/2024|||||24300|1|2024-08-14|15/06/2024|||||38300|1
2024-11-24 12:14:18|09232|979532|060250|288.84B|288840000000|7470|124297|-26.26|35|2025-02-06|15/12/2024||224.23||290480000000|7470|1|2024-11-12|15/09/2024|204.14|204.14|272400000000|276180000000|6970|1
2024-11-24 12:14:31|09233|43456|||||||45|2025-01-30|15/12/2024||2451||1374000000000|35500|1|2024-11-14|15/09/2024||3373||1375000000000|33750|1
2024-11-24 12:14:38|09234|1142481|||||||21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2024-11-24 12:14:44|09235|1123978|307950|4T|4000000000000|145800|75621|-15.58|30|2025-01-24|15/12/2024||1792.19||1026210000000|145800|1|2024-10-30|15/09/2024|1591.65|1749.2|904600000000|898500000000|140100|1
2024-11-24 12:14:50|09236|43516|||||||45|2025-02-12|15/12/2024||||5344000000000|224000|1|2024-10-31|15/09/2024|||3879000000000|3879000000000|202500|1
2024-11-24 12:15:00|09237|979714|084990|138.6B|138600000000|3010|125145|-42.45|31|2024-11-14|15/09/2024|||||3095|1|2024-08-14|15/06/2024|||||4255|1
2024-11-24 12:15:08|09238|43512|001120|1.01T|1010000000000|28200|130974|-8.89|42|2024-10-31|15/09/2024||1982|4560150000000|4109740000000|29650|1|2024-08-14|15/06/2024||2060|4073600000000|4132060000000|29500|1
2024-11-24 12:15:27|09239|43351|009420|1.75T|1750000000000|34600|942889|-5.21|31|2024-11-14|15/09/2024||28.74|36900000000|37200000000|40450|1|2024-08-14|15/06/2024||27.21|31600000000|31600000000|34700|1
2024-11-24 12:15:37|09240|1006368|183490|104.03B|104030000000|1303|522803|-10.39|31|2024-11-14|15/09/2024|||||1241|1|2024-08-14|15/06/2024|||||1599|1
2024-11-24 12:15:45|09241|1153711|013890|423.93B|423930000000|19330|190688|15.06|25|2025-02-11|15/12/2024||||313000000000|19330|1|2024-11-04|15/09/2024|||249000000000|249000000000|25000|1
2024-11-24 12:15:52|09242|979505|056190|634.75B|634750000000|20250|94377|-30.77|34|2024-11-14|15/09/2024|924.12|924.12|450500000000|494610000000|19160|1|2024-08-13|15/06/2024|737.61|737.61|556180000000|545650000000|23950|1
2024-11-24 12:16:02|09243|43669|003690|1.4T|1400000000000|7900|220394|20.15|38|2025-02-05|15/12/2024|||||7900|1|2024-11-14|15/09/2024|||||7890|1
2024-11-24 12:16:12|09244|44102|161890|1.28T|1280000000000|54100|319876|11.78|33|2024-11-14|15/09/2024|608.06|956.25|626500000000|626550000000|55800|1|2024-08-14|15/06/2024|1476.14|1476.28|660300000000|660260000000|61600|1
2024-11-24 12:16:24|09245|43954|039130|876.73B|876730000000|56600|77063|2.91|38|2024-11-14|15/09/2024|||125000000000|119500000000|48450|1|2024-08-14|15/06/2024|||131850000000|131700000000|45500|1
2024-11-24 12:16:36|09246|980115|222800|380.88B|380880000000|11960|204929|-65.48|34|2025-02-25|15/12/2024||1567||303360000000|11960|1|2024-11-13|15/09/2024||1154|324800000000|321400000000|13060|1
2024-11-24 12:16:43|09247|979403|048410|557.47B|557470000000|14000|285513|-52.46|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2024-11-24 12:16:48|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
2024-11-24 12:16:57|09249|43957|042700|8.02T|8020000000000|83400|925108|37.17|33|2024-10-22|15/09/2024|777.12|778.33|209000000000|199530000000|101500|1|2024-08-14|15/06/2024|-124.9|-128.24|123490000000|123000000000|113200|1
2024-11-24 12:17:08|09250|979234|034230|839.42B|839420000000|9720|326921|-30.82|35|2025-02-26|15/12/2024||160.82||269030000000|9720|1|2024-11-14|15/09/2024|152.77|169.24|268000000000|270410000000|9170|1
2024-11-24 12:17:15|09251|1166423|||||||12|2023-05-12|15/03/2023|-147.32||||30026.599609375|1|2023-03-15|15/12/2022|-140.44||||27276.400390625|1
2024-11-24 12:17:23|09252|979022|||||||32|2024-11-14|15/09/2024|||||116700|1|2024-08-14|15/06/2024|||||151700|1
2024-11-24 12:17:31|09253|979168|025980|446.69B|446690000000|5040|517907|-25.99|34|2025-02-13|15/12/2024|||||5040|1|2024-11-14|15/09/2024|||||5010|1
2024-11-24 12:17:43|09254|43518|007310|1.38T|1380000000000|404000|3174|1.76|46|2025-03-25|15/12/2024||||853100000000|404000|1|2024-11-14|15/09/2024|||939700000000|939700000000|384000|1
2024-11-24 12:17:54|09255|43393|003000|312.15B|312150000000|4560|236696|-30.06|38|2024-10-22|15/09/2024|||||5150|1|2024-08-13|15/06/2024|||||5480|1
2024-11-24 12:18:06|09256|43936|032350|646.91B|646910000000|8490|349507|-17.97|31|2024-11-14|15/09/2024|||139000000000|132100000000|8630|1|2024-08-14|15/06/2024|||116050000000|112200000000|8740|1
2024-11-24 12:18:15|09257|43470|005690|287.42B|287420000000|4790|677874|-27.09|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2024-11-24 12:18:20|09258|979729|||||||35|2025-03-25|15/12/2024||-2037||69000000000|128800|1|2024-11-14|15/09/2024|||53900000000|53900000000|127700|1
2024-11-24 12:18:30|09259|43711|005250|658.47B|658470000000|14460|58638|-4.81|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2024-11-24 12:18:40|09260|43459|010780|624.11B|624110000000|20700|35663|-26.2|44|2025-02-05|15/12/2024||||329800000000|20700|1|2024-11-14|15/09/2024|||393000000000|397600000000|18620|1
2024-11-24 12:18:49|09261|43764|007700|497.75B|497750000000|12740|8228|-21.6|34|2025-03-19|15/12/2024||2867.2|||12740|1|2024-11-14|15/09/2024|2966.04|2966.04|||12640|1
2024-11-24 12:18:59|09262|43386|004490|862.43B|862430000000|65800|84490|22.08|43|2024-11-14|15/09/2024|||505500000000|521800000000|67400|1|2024-08-14|15/06/2024|||519600000000|485200000000|86700|1
2024-11-24 12:19:12|09263|43650|003090|854.62B|854620000000|20900|86327|25.9|32|2025-03-25|15/12/2024||1356||515200000000|20900|1|2024-11-14|15/09/2024||730.63||509200000000|21600|1
2024-11-24 12:19:23|09264|979836|101490|483.72B|483720000000|23000|109011|-55.43|34|2025-03-12|15/12/2024||||51000000000|23000|1|2024-11-13|15/09/2024||||40000000000|20250|1
2024-11-24 12:19:32|09265|43992|079160|856.05B|856050000000|5170|576201|-8.98|41|2025-02-06|15/12/2024||-72.67||560150000000|5170|1|2024-11-14|15/09/2024||51.70|545100000000|545100000000|5130|1
2024-11-24 12:19:42|09266|43353|069620|1.49T|1490000000000|129100|44703|18.44|41|2024-11-14|15/09/2024|||315900000000|337580000000|135300|1|2024-08-14|15/06/2024|||343000000000|348830000000|124900|1
2024-11-24 12:19:52|09267|979751|089980|281.41B|281410000000|18050|41445|-12.59|33|2024-11-14|15/09/2024|||||18370|1|2024-08-14|15/06/2024|||||21500|1
2024-11-24 12:20:09|09268|980024|192080|969.47B|969470000000|48900|55100|26.46|34|2025-02-06|15/12/2024||1351.33||168370000000|48900|1|2024-11-12|15/09/2024|1730|1930.07|154100000000|161490000000|50100|1
2024-11-24 12:20:20|09269|43439|001740|904.24B|904240000000|4465|620756|-22.35|41|2025-01-31|15/12/2024||105.00||2089250000000|4465|1|2024-11-13|15/09/2024||106.00|2042800000000|1891450000000|4550|1
2024-11-24 12:20:32|09270|980007|178920|510.39B|510390000000|17380|85951|-42.55|33|2024-11-04|15/09/2024||505.00|70650000000|73270000000|19710|1|2024-08-14|15/06/2024||435.00|73700000000|73710000000|26350|1
2024-11-24 12:20:42|09271|43482|103140|1.53T|1530000000000|56000|409607|53.64|45|2025-02-11|15/12/2024||2414||1309440000000|56000|1|2024-10-31|15/09/2024||1226|1129000000000|1129040000000|68200|1
2024-11-24 12:20:52|09272|979624|069080|441.12B|441120000000|14970|92425|0.6|34|2025-02-05|15/12/2024||859||63500000000|14970|1|2024-11-07|15/09/2024|169|169|50500000000|49930000000|16720|1
2024-11-24 12:21:01|09273|989513|144510|383.94B|383940000000|25550|62591|-21.26|31|2024-11-14|15/09/2024||||48300000000|27650|1|2024-08-14|15/06/2024||||50400000000|31400|1
2024-11-24 12:21:12|09274|43933|031430|366.37B|366370000000|10580|54531|-36.84|37|2024-11-14|15/09/2024||446.00|302500000000|296000000000|10510|1|2024-08-14|15/06/2024||601.50|320900000000|320940000000|13280|1
2024-11-24 12:21:24|09275|43490|020000|315.93B|315930000000|14710|29518|-22.94|44|2024-11-14|15/09/2024||644.00|314000000000|324270000000|14490|1|2024-08-06|15/06/2024||671.00|341850000000|341700000000|16290|1
2024-11-24 12:21:35|09276|979711|||||||34|2024-11-13|15/09/2024|437.78|546.31|77440000000|77280000000|35600|1|2024-08-13|15/06/2024|526.02|526|77720000000|77810000000|43650|1
2024-11-24 12:21:45|09277|979696|082270|530.12B|530120000000|13360|835494|-7.42|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2024-11-24 12:21:54|09278|979806|097520|357.44B|357440000000|20700|51638|-28.74|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2024-11-24 12:22:06|09279|979406|048530|185.52B|185520000000|5610|96062|-36.39|31|2024-11-14|15/09/2024|||||5650|1|2024-08-14|15/06/2024|||||6440|1
2024-11-24 12:22:20|09280|979231|033640|148.49B|148490000000|6530|75935|-61.72|32|2024-11-14|15/09/2024|||||6940|1|2024-08-14|15/06/2024|||||10810|1
2024-11-24 12:22:31|09281|979393|046890|425.68B|425680000000|7550|437333|-23.51|35|2025-02-13|15/12/2024||36.24||266140000000|7550|1|2024-11-08|15/09/2024|-143.24|23.28|300800000000|293740000000|8890|1
2024-11-24 12:22:49|09282|43504|069260|706.02B|706020000000|18400|49648|-15.4|41|2025-02-05|15/12/2024||||327900000000|18400|1|2024-11-06|15/09/2024|||294800000000|305800000000|19640|1
2024-11-24 12:23:02|09283|43662|003540|1.09T|1090000000000.0001|16770|52441|15.26|36|2025-03-05|15/12/2024||||182500000000|16770|1|2024-11-14|15/09/2024|||161500000000|161500000000|16290|1
2024-11-24 12:23:10|09284|43511|005850|1.44T|1440000000000|31300|88773|-5.86|46|2025-03-25|15/12/2024||1724||1256330000000|31300|1|2024-11-14|15/09/2024||1899|1192000000000|1204500000000|30000|1
2024-11-24 12:23:19|09285|1167674|363280|104.27B|104270000000|2945|199034|-46.26|17|2024-11-14|15/09/2024||-416.00||114000000000|2930|1|2024-08-14|15/06/2024||950.00||115000000000|3720|1
2024-11-24 12:23:27|09286|979965|140860|1.38T|1380000000000|199300|31259|19.34|32|2025-02-05|15/12/2024||2229||58770000000|199300|1|2024-11-06|15/09/2024||1698|41400000000|41400000000|211000|1
2024-11-24 12:23:38|09287|43406|025540|727.21B|727210000000|70500|33601|-5.37|46|2025-03-20|15/12/2024||||374200000000|70500|1|2024-11-14|15/09/2024|||378000000000|368700000000|74500|1
2024-11-24 12:23:48|09288|980069|||||||33|2024-11-13|15/09/2024|455.21|475.75|54900000000|54930000000|24150|1|2024-08-13|15/06/2024|445.87|445.87|52700000000|52740000000|32100|1
2024-11-24 12:23:59|09289|979945|131970|412.13B|412130000000|24850|79193|-57.08|34|2025-02-26|15/12/2024||||110400000000|24850|1|2024-11-14|15/09/2024|||97450000000|100250000000|25300|1
2024-11-24 12:24:08|09290|1142478|290650|364.77B|364770000000|16080|75314|-52.71|27|2024-11-14|15/09/2024|||||15990|1|2024-08-14|15/06/2024|||||18650|1
2024-11-24 12:24:23|09291|979724|086450|767.69B|767690000000|17460|142832|16.01|33|2025-02-26|15/12/2024||||195800000000|17460|1|2024-11-14|15/09/2024|||198400000000|198400000000|17210|1
2024-11-24 12:24:31|09292|43533|||||||45|2025-02-28|15/12/2024||552.9||723500000000|88800|1|2024-11-01|15/09/2024|48.29|48.29|683000000000|741700000000|107600|1
2024-11-24 12:24:44|09293|43906|023590|785.35B|785350000000|18200|24095|1.22|35|2024-11-18|15/09/2024|||||17670|1|2024-08-14|15/06/2024|||||17640|1
2024-11-24 12:24:54|09294|43358|006120|694.42B|694420000000|36650|19346|-10.17|41|2024-11-18|15/09/2024|||||35650|1|2024-08-14|15/06/2024|||||34300|1
2024-11-24 12:24:59|09295|980097|||||||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
2024-11-24 12:25:08|09296|959129|079550|5T|5000000000000|229500|229523|150.82|33|2024-11-08|15/09/2024|1954.55|1875.87|740000000000|740150000000|269000|1|2024-08-14|15/06/2024|2075.78|2075.78|605000000000|604850000000|204000|1
2024-11-24 12:25:24|09297|979266|||||||33|2024-11-13|15/09/2024|||95100000000|105100000000|3195|1|2024-08-09|15/06/2024|||111400000000|111400000000|4070|1
2024-11-24 12:25:37|09298|43388|005300|1.16T|1160000000000|119900|13005|-23.68|44|2024-11-05|15/09/2024||6092|1065000000000|1116680000000|119000|1|2024-08-13|15/06/2024||4888|1099200000000|1099300000000|138500|1
2024-11-24 12:25:49|09299|43717|005440|746.78B|746780000000|4790|246232|25.56|41|2025-02-06|15/12/2024||||1269000000000|4790|1|2024-11-08|15/09/2024||||1228000000000|4980|1
2024-11-24 12:26:02|09300|44066|114090|672.37B|672370000000|10870|166765|-23.02|44|2024-11-11|15/09/2024|244.35|130.24|94000000000|93920000000|11250|1|2024-08-12|15/06/2024|183.32|183.1|98830000000|98810000000|11600|1
2024-11-24 12:26:12|09301|1010643|267270|1.08T|1080000000000.0001|61000|204990|20.32|32|2024-10-23|15/09/2024||1942|816800000000|888460000000|54100|1|2024-08-14|15/06/2024||2716|853000000000|853000000000|52800|1
2024-11-24 12:26:21|09302|999108|178320|1.49T|1490000000000|26700|550532|43.94|32|2024-11-14|15/09/2024|1704|1748|314800000000|339550000000|28450|1|2024-08-14|15/06/2024|1063||308900000000|306370000000|26750|1
2024-11-24 12:26:32|09303|43437|000640|674.45B|674450000000|107900|9243|15.9|44|2024-11-01|15/09/2024||3141|356900000000|321000000000|124400|1|2024-08-14|15/06/2024||2332|324500000000|324500000000|118100|1
2024-11-24 12:26:42|09304|43500|001680|724.23B|724230000000|20250|109653|-0.74|45|2024-11-14|15/09/2024|||1143300000000|1162970000000|18750|1|2024-08-14|15/06/2024|||1054200000000|1054200000000|23700|1
2024-11-24 12:26:50|09305|43941|033270|279.51B|279510000000|19000|28370|-24.3|36|2024-11-13|15/09/2024||||77100000000|19140|1|2024-08-09|15/06/2024|||74200000000|74200000000|22950|1
2024-11-24 12:27:06|09306|955774|210980|138.24B|138240000000|7430|111655|-55.26|33|2024-11-14|15/09/2024||672.00||67000000000|7130|1|2024-08-09|15/06/2024||358.00|58000000000|58000000000|8920|1
2024-11-24 12:27:19|09307|979739|088800|98.99B|98990000000|781|1640322|-58.01|31|2024-11-14|15/09/2024|||||879|1|2024-08-14|15/06/2024|||||849|1
2024-11-24 12:27:34|09308|979755|090460|491.45B|491450000000|15660|505132|-23.05|35|2025-02-26|15/12/2024||1140.69||516280000000|15660|1|2024-11-14|15/09/2024||1889.44|499200000000|520260000000|14840|1
2024-11-24 12:28:13|09309|979462|053030|517.84B|517840000000.00006|16260|2156758|101.99|31|2024-11-14|15/09/2024|-148.29|-148.29|33600000000|33600000000|18060|1|2024-08-14|15/06/2024|-167.82||30610000000|32400000000|20650|1
2024-11-24 12:28:36|09310|43660|||||||31|2024-11-14|15/09/2024|||||2055|1|2024-08-14|15/06/2024|||||2465|1
2024-11-24 12:28:44|09311|979708|083790|199.92B|199920000000|2600|197034|-2.8|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2024-11-24 12:28:54|09312|979479|053800|627.1B|627100000000|64000|37212|-6.84|32|2025-02-14|15/12/2024|||||64000|1|2024-11-05|15/09/2024|||||61200|1
2024-11-24 12:29:03|09313|980038|200130|370.37B|370370000000|12720|87008|-21.24|34|2025-02-26|15/12/2024||||157200000000|12720|1|2024-11-14|15/09/2024|||142400000000|142400000000|11650|1
2024-11-24 12:29:20|09314|43479|105630|554.12B|554120000000|14070|98014|-36.33|44|2025-02-20|15/12/2024||||377540000000|14070|1|2024-11-14|15/09/2024|||533950000000|531730000000|13620|1
2024-11-24 12:29:33|09315|43363|000240|1.61T|1610000000000|17020|97745|25.24|44|2025-02-12|15/12/2024|||||17020|1|2024-11-05|15/09/2024|||||17030|1
2024-11-24 12:29:40|09316|960821|089590|732.39B|732390000000|9090|147722|-17.89|33|2024-11-14|15/09/2024||512.00|480000000000|487930000000|8880|1|2024-08-14|15/06/2024||155.00|449000000000|438790000000|8600|1
2024-11-24 12:29:50|09317|43673|003850|667.88B|667880000000|10140|445605|0.4|39|2024-11-14|15/09/2024|||260400000000|260400000000|10560|1|2024-08-14|15/06/2024|||255600000000|256800000000|10490|1
2024-11-24 12:30:00|09318|979524|058820|265.01B|265010000000|1908|531635|-13.08|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2024-11-24 12:30:14|09319|43483|064960|514.87B|514870000000|42450|19017|-3.52|43|2025-02-21|15/12/2024||1882.59||282000000000|42450|1|2024-10-24|15/09/2024|1509.5|1509.5|220800000000|239800000000|46300|1
2024-11-24 12:30:24|09320|43605|001820|276.53B|276530000000|26950|45366|-28.32|34|2025-03-13|15/12/2024||553.00||77100000000|26950|1|2024-11-14|15/09/2024||1115||80200000000|28200|1
2024-11-24 12:30:36|09321|43402|108670|335.09B|335090000000|34950|16486|-20.93|44|2025-01-29|15/12/2024||||881250000000|34950|1|2024-11-14|15/09/2024|||880350000000|880350000000|35300|1
2024-11-24 12:30:45|09322|43421|007570|199.23B|199230000000|11060|28856|-27.04|34|2024-11-14|15/09/2024|||||11600|1|2024-08-14|15/06/2024|||||14930|1
2024-11-24 12:30:59|09323|43429|000070|526.27B|526270000000|68500|9692|-0.29|41|2024-11-14|15/09/2024|||||66900|1|2024-08-14|15/06/2024|||||68800|1
2024-11-24 12:31:12|09324|1056347|272450|561.67B|561670000000|10760|162107|-10.71|32|2024-11-08|15/09/2024||599.00|364800000000|363890000000|11330|1|2024-08-14|15/06/2024||138.00|308000000000|313510000000|9500|1
2024-11-24 12:31:20|09325|1174282|383800|542.63B|542630000000|6960|87596|-4.92|15|2025-03-14|15/12/2024||||47000000000|6960|1|2024-11-14|15/09/2024|||11000000000|63000000000|6760|1
2024-11-24 12:31:35|09326|980070|214150|3.17T|3170000000000|48450|249075|23.6|32|2025-03-20|15/12/2024||355.02||69320000000|48450|1|2024-11-07|15/09/2024|251.23|407.33|59400000000|59330000000|51300|1
2024-11-24 12:31:47|09327|43731|005880|570.15B|570150000000|1775|1953155|2.6|35|2025-02-17|15/12/2024||379.00||400800000000|1775|1|2024-11-14|15/09/2024||-31.50|419000000000|409600000000|1709|1
2024-11-24 12:31:59|09328|979166|025900|401.15B|401150000000|8770|134599|-67.23|34|2025-02-26|15/12/2024||||224000000000|8770|1|2024-11-14|15/09/2024|||224200000000|225100000000|9200|1
2024-11-24 12:32:10|09329|43831|011930|244.28B|244280000000|1200|714181|-38.43|34|2024-11-08|15/09/2024|||112300000000|112300000000|1354|1|2024-08-14|15/06/2024|||145300000000|145300000000|1702|1
2024-11-24 12:32:22|09330|43655|003230|3.97T|3970000000000|532000|75861|145.73|32|2024-11-14|15/09/2024|||439000000000|423750000000|542000|1|2024-08-14|15/06/2024|||424400000000|424320000000|567000|1
2024-11-24 12:32:31|09331|1155106|084850|305.37B|305370000000|14760|33163|-30.54|24|2025-03-24|15/12/2024||365.00||193050000000|14760|1|2024-11-14|15/09/2024||453.00|187300000000|224100000000|16180|1
2024-11-24 12:32:41|09332|979134|022100|3.27T|3270000000000|21550|721188|-62.26|34|2024-10-30|15/09/2024||||457800000000|28200|1|2024-08-14|15/06/2024||||497100000000|26250|1
2024-11-24 12:32:49|09333|43530|001800|985.97B|985970000000|16390|62202|3.15|44|2024-11-18|15/09/2024||||843330000000|16020|1|2024-08-14|15/06/2024||||761900000000|15590|1
2024-11-24 12:33:00|09334|991205|241590|527.13B|527130000000|8700|382354|-0.11|34|2025-02-26|15/12/2024||||454500000000|8700|1|2024-11-14|15/09/2024|||386100000000|373480000000|9000|1
2024-11-24 12:33:11|09335|43420|016380|625.34B|625340000000|6250|244550|-24.43|35|2025-03-12|15/12/2024||||825500000000|6250|1|2024-10-29|15/09/2024|||834900000000|852600000000|6690|1
2024-11-24 12:33:24|09336|1024891|003380|576.76B|576760000000|5930|155338|-18.54|31|2024-11-13|15/09/2024|||||5470|1|2024-08-14|15/06/2024|||||5520|1
2024-11-24 12:33:36|09337|1123803|192650|608.41B|608410000000|8960|192145|-24.13|30|2025-02-26|15/12/2024||||275400000000|8960|1|2024-11-14|15/09/2024||||308600000000|7970|1
2024-11-24 12:33:46|09338|44000|081000|168.82B|168820000000|11890|19417|-13.34|31|2024-11-13|15/09/2024|||||12300|1|2024-08-14|15/06/2024|||||13070|1
2024-11-24 12:33:54|09339|43983|071840|180.13B|180130000000|7630|15728|-26.28|40|2025-02-18|15/12/2024||||557400000000|7630|1|2024-11-14|15/09/2024|||672000000000|672000000000|7550|1
2024-11-24 12:34:05|09340|1031203|271980|184.77B|184770000000|12680|14601|-24.79|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2024-11-24 12:34:16|09341|979273|036830|776.88B|776880000000|37600|85022|3.58|33|2024-11-14|15/09/2024|||||39850|1|2024-08-14|15/06/2024|||||50300|1
2024-11-24 12:34:27|09342|103240|2330|26.97T|26970000000000|1040|41096875|80.87|43|2025-01-16|15/12/2024||14.08||847590000000|1040|1|2024-10-17|15/09/2024|12.54|11.49|759690000000|749670000000|1045|1
2024-11-24 12:34:32|09343|104387|005930|265.85B|265850000000.00003|40.6|1|0|0||
2024-11-24 12:34:40|09344|1096032|NIO|10.18B|10180000000|4.84|70458978|-34.59|27|2025-03-11|15/12/2024||-2.11||21760000000|4.8400001525879|1|2024-11-20|15/09/2024|-2.14|-1.92|18670000000|19050000000|4.6300001144409|1
2024-11-24 12:34:50|09345|103325|2454|2.09T|2089999999999.9998|1310|5909309|38.62|43|2025-01-29|15/12/2024||13.97||130640000000|1310|1|2024-10-30|15/09/2024|15.94|15.93|131810000000|131810000000|1300|1
2024-11-24 12:35:01|09346|103233|2317|2.82T|2820000000000|203|66745097|100|43|2025-03-12|15/12/2024||3.88||2092740000000|203|1|2024-11-13|15/09/2024|3.55|3.35|1854570000000|1815160000000|214|1
2024-11-24 12:35:11|09347|951042|005935|373.89T|373890000000000|48100|1829088|-15.91|39|2025-01-30|15/12/2024||1356.75||77713350000000|48100|1|2024-10-31|15/09/2024|1440|1334.18|79100000000000|80009650000000|48650|1
2024-11-24 12:35:26|09348|27012|AMXB|942.4B|942400000000|15.4|67708429|0.52|41|2025-02-18|15/12/2024||0.3349||234880000000|15.39999961853|1|2024-10-16|15/09/2024|0.005|0.3201|223460000000|217300000000|16.260000228882|1
2024-11-24 12:35:36|09349|13195|QNBK|158.59B|158590000000|17.17|2727374|8.23|46|2025-01-08|15/12/2024||0.4188||10110000000|17.170000076294|1|2024-10-08|15/09/2024|0.4613|0.4421|10200000000|9940000000|16.89999961853|1
2024-11-24 12:35:46|09350|103225|2303|556.89B|556890000000|44.45|50920305|-11.63|34|2025-01-29|15/12/2024||0.9384||59790000000|44.450000762939|1|2024-10-30|15/09/2024|1.16|1.12|60490000000|60290000000|48.400001525879|1
2024-11-24 12:35:53|09351|993261|005380|38.04B|38040000000|89|0|0|0||
2024-11-24 12:35:59|09352|992964|YUMC|17.87B|17870000000|47.07|3440641|5.37|34|2025-02-11|15/12/2024||0.3046||2610000000|47.069999694824|1|2024-11-04|15/09/2024|0.77|0.66|3070000000|3040000000|45.069999694824|1
2024-11-24 12:36:08|09353|11111|NBKK|7.31T|7310000000000|878|4288242|-99.9|46|2025-01-28|15/12/2024||0.0173||312010000|878|1|2024-10-15|15/09/2024|0.019|0.0171|264900000|309330000|862|1
2024-11-24 12:36:16|09354|943202|NVTKq|28.48B|28480000000|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
2024-11-24 12:36:27|09355|941323|FAB|142.43B|142430000000|12.9|2965569|-5.15|42|2025-01-30|15/12/2024||0.3676||7690000000|12.89999961853|1|2024-10-18|15/09/2024|0.38|0.3546|8200000000|7740000000|13.39999961853|1
2024-11-24 12:36:38|09356|103439|2881|1.22T|1220000000000|89.3|20339514|39.75|43|2025-03-21|15/12/2024||0.7127||54200000000|89.300003051758|1|2024-11-26|15/09/2024||2.44||76080000000|89.300003051758|1
2024-11-24 12:36:48|09357|52704|WALMEX|45.62B|45620000000|2.5546|88664|-37.26|0||
2024-11-24 12:36:58|09358|103227|2308|1.02T|1020000000000|394|8026008|24.49|43|2025-02-20|15/12/2024||4.53||115680000000|394|1|2024-10-29|15/09/2024|4.75|4.75|112200000000|112200000000|405|1
2024-11-24 12:37:05|09359|1165509|XPEV|11.29B|11290000000|11.91|15811953|-35.55|17|2025-03-10|15/12/2024||-2.61||15460000000|11.909999847412|1|2024-11-19|15/09/2024|-1.91|-2.11|10100000000|10030000000|13.010000228882|1
2024-11-24 12:37:16|09360|1164093|LI|22.22B|22220000000|22.28|8441101|-46.01|20|2025-02-21|15/12/2024||3.31||44130000000|22.280000686646|1|2024-10-31|15/09/2024|3.63|2.68|42900000000|41600000000|28.940000534058|1
2024-11-24 12:37:25|09361|27101|||||||46|2025-01-16|15/12/2024||4.91||39300000000|140.42999267578|1|2024-10-30|15/09/2024|5.06|5.04|36680000000|36220000000|139.08999633789|1
2024-11-24 12:37:37|09362|103440|2882|979.9B|979900000000|66.8|25210375|44.28|43|2025-03-25|15/12/2024||0.72||85510000000|66.800003051758|1|2024-11-27|15/09/2024||2.03||87920000000|66.800003051758|1
2024-11-24 12:37:48|09363|103009|1303|317.23B|317230000000|40|10657831|-41.35|43|2025-03-21|15/12/2024||0.2052||61050000000|40|1|2024-11-12|15/09/2024|0.5309|0.01|62000000000|66420000000|42.400001525879|1
2024-11-24 12:37:54|09364|968966|||||||34|2025-03-26|15/12/2024||-1.08||1060000000|190.50999450684|1|2024-11-12|15/09/2024|-0.09|-1.04|1100000000|980500000|205.03999328613|1
2024-11-24 12:38:05|09365|27102|FEMSAUBD|597.12B|597120000000|177.94|2749649|-17.07|41|2025-03-03|15/12/2024||3.29||205370000000|177.94000244141|1|2024-10-28|15/09/2024|1.7|2.45|196770000000|202780000000|192.72999572754|1
2024-11-24 12:38:20|09366|103449|2891|740.7B|740700000000|37.75|85183294|41.12|43|2025-03-20|15/12/2024||0.5867||39840000000|37.75|1|2024-11-19|15/09/2024|1.07|0.994|47300000000|45520000000|36.799999237061|1
2024-11-24 12:38:31|09367|103294|2412|954.17B|954170000000|123|7289148|3.36|43|2025-01-29|15/12/2024||1.11||62210000000|123|1|2024-11-06|15/09/2024|1.16|1.2|55610000000|55630000000|123|1
2024-11-24 12:38:46|09368|103008|1301|279.77B|279770000000|43.95|14830536|-46.14|42|2025-01-14|15/12/2024||0.2237||52650000000|43.950000762939|1|2024-11-07|15/09/2024|0.4407|0.2354|50230000000|50490000000|47.200000762939|1
2024-11-24 12:38:57|09369|103176|2002|337.01B|337010000000|22.1|24715540|-14.67|43|2025-02-21|15/12/2024||0.0725||86600000000|22.10000038147|1|2024-11-25|15/09/2024||0.0079||86950000000|22.10000038147|1
2024-11-24 12:39:08|09370|27109|GMEXICOB|797.11B|797110000000|102.71|4835403|33.01|45|2025-01-30|15/12/2024||0.1323||4190000000|102.70999908447|1|2024-11-25|15/09/2024||0.1201||4150000000|102.70999908447|1
2024-11-24 12:39:18|09371|8736|OTPB|6.04T|6040000000000|21940|384683|59.33|46|2025-03-07|15/12/2024||838.67||614020000000|21940|1|2024-11-07|15/09/2024|1208|954.06|676130000000|640720000000|19600|1
2024-11-24 12:39:27|09372|945654|GLOB|9.89B|9890000000|229.25|428281|5.7|40|2025-02-13|15/12/2024||1.74||645420000|229.25|1|2024-11-14|15/09/2024|1.63|1.63|614700000|614820000|236.83000183105|1
2024-11-24 12:39:38|09373|11109|KFH|12.36T|12360000000000|744|9997680|-99.88|46|2025-02-04|15/12/2024|||||744|1|2024-10-21|15/09/2024|||369000000|434500000|711|1
2024-11-24 12:39:51|09374|101600|TLKM|272.42T|272420000000000.03|2750|107838683|-24.03|44|2025-03-21|15/12/2024||56.35||38341640000000|2750|1|2024-10-31|15/09/2024|58.61|58.46|36927000000000|36923140000000|2900|1
2024-11-24 12:40:00|09375|50014|2688|57.83B|57830000000|51.6|6138669|-9.47|30|2024-11-27|15/09/2024|||||51.599998474121|1|2024-08-23|15/06/2024|||||53.400001525879|1
2024-11-24 12:40:10|09376|103729|6415|168.19B|168190000000|436|3646374|5.83|34|2025-03-13|15/12/2024||2.53||5320000000|436|1|2024-11-14|15/09/2024|1.96|2.05|4890000000|4890000000|466.5|1
2024-11-24 12:40:23|09377|103444|2886|589.63B|589630000000|39.75|15504386|0.63|40|2024-11-28|15/09/2024||0.5717||19670000000|39.75|1|2024-08-26|15/06/2024|0.6|0.61|21150000000|20310000000|39.049999237061|1
2024-11-24 12:40:37|09378|50012|2333|201.94B|201940000000|12.54|24032275|4.5|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
2024-11-24 12:40:47|09379|941318|EAND|147.84B|147840000000|17|1991524|-12.91|42|2025-02-19|15/12/2024||0.1915||14330000000|17|1|2024-10-30|15/09/2024|0.34|0.3191|14420000000|14010000000|17.860000610352|1
2024-11-24 12:40:58|09380|1073087|BILI|7.57B|7570000000|18.23|7768465|28.93|32|2025-02-27|15/12/2024||0.9742||7610000000|18.229999542236|1|2024-11-14|15/09/2024|0.57|0.54|7310000000|7140000000|21.270000457764|1
2024-11-24 12:41:07|09381|1081842|3711|679.07B|679070000000|156.5|17026995|23.72|34|2025-01-30|15/12/2024||2.05||160840000000|156.5|1|2024-10-31|15/09/2024|2.17|2.12|160110000000|158530000000|157|1
2024-11-24 12:41:23|09382|103663|5871|223B|223000000000|122|10888421|-33.88|43|2025-03-19|15/12/2024||3.93||27800000000|122|1|2024-11-11|15/09/2024|3.71|3.7|26230000000|27120000000|149|1
2024-11-24 12:41:34|09383|992761|ZTO|15.5B|15500000000|19.28|2905154|-13.62|34|2025-03-12|15/12/2024||3.39||12070000000|19.280000686646|1|2024-11-19|15/09/2024|2.91|2.84|10680000000|10390000000|20.799999237061|1
2024-11-24 12:41:44|09384|996195|CPALL_n|568.18B|568180000000|63.25|14745547|15|34|2025-02-20|15/12/2024||0.9135||249610000000|63.25|1|2024-11-13|15/09/2024|0.62|0.6278|234040000000|234040000000|63|1
2024-11-24 12:41:53|09385|8560|0291|84.35B|84350000000|26|17608439|-31.14|37|2024-11-18|15/09/2024|||||27.25|1|2024-08-19|15/06/2024||1.71|||23.89999961853|1
2024-11-24 12:42:05|09386|103442|2884|439.08B|439080000000|27.45|22087670|7.65|43|2025-02-12|15/12/2024||0.392||17900000000|27.450000762939|1|2024-11-06|15/09/2024|0.51|0.484|22460000000|22080000000|27.299999237061|1
2024-11-24 12:42:16|09387|996213|PTT_n|964B|964000000000|33.75|18757231|-2.17|34|2025-02-13|15/12/2024||0.7844||778000000000|33.75|1|2024-11-13|15/09/2024|0.57|0.7682|761860000000|772560000000|33|1
2024-11-24 12:42:30|09388|102993|1216|483.54B|483540000000|85.1|8321117|17.22|43|2025-03-06|15/12/2024||0.75||156680000000|85.099998474121|1|2024-11-25|15/09/2024||1.19||173330000000|85.099998474121|1
2024-11-24 12:42:39|09389|103388|2603|508.86B|508860000000|236|22641691|108.85|34|2025-02-26|15/12/2024||14.56||121630000000|236|1|2024-11-13|15/09/2024|28.75|28.71|152790000000|155820000000|220.5|1
2024-11-24 12:42:50|09390|1097278|1801|60.6B|60600000000|37|12885447|-15.43|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2024-11-24 12:43:01|09391|27024|CEMEXCPO|164.18B|164180000000|11.33|51806565|-4.79|35|2025-02-06|15/12/2024||0.1735||81180000000|11.329999923706|1|2024-10-28|15/09/2024|0.566|0.5772|82000000000|83560000000|11.939999580383|1
2024-11-24 12:43:20|09392|103026|1326|205.89B|205890000000|35.2|9638408|-45|43|2025-03-07|15/12/2024||0.2396||88520000000|35.200000762939|1|2024-11-08|15/09/2024|0.4346|0.43|85600000000|86900000000|39.349998474121|1
2024-11-24 12:43:31|09393|50130|CPIJ|389.32B|389320000000|336182|240617|68.09|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
2024-11-24 12:43:42|09394|50209|SSWJ|53.61B|53610000000|1894|14586843|-6.88|39|2025-02-21|15/12/2024||-1.05||61940000000|1894|1|2024-11-05|15/09/2024|0.00||||2030|1
2024-11-24 12:43:51|09395|12548|ENBD|123.17B|123170000000|19.5|2115210|8.03|45|2025-01-22|15/12/2024||0.8124||11590000000|19.5|1|2024-10-17|15/09/2024|0.81|0.81|11500000000|11500000000|20.299999237061|1
2024-11-24 12:44:00|09396|103257|||||||43|2025-03-12|15/12/2024||8.81||152490000000|611|1|2024-11-08|15/09/2024|16.8|12.46|156740000000|163030000000|607|1
2024-11-24 12:44:10|09397|103492|3034|292.09B|292090000000|480|2987233|-4|43|2025-02-11|15/12/2024||7.53||25430000000|480|1|2024-10-31|15/09/2024|8.64|8.93|27870000000|28210000000|503|1
2024-11-24 12:44:20|09398|996216|SCC_n|230.4B|230400000000|192|1285611|-34.25|34|2025-02-12|15/12/2024||4.54||117290000000|192|1|2024-10-30|15/09/2024|0.6|0.5122|128200000000|124710000000|207|1
2024-11-24 12:44:30|09399|41491|SQMB|10.78T|10780000000000|37725|386651|-14.55|46|2025-02-26|15/12/2024||635.27||1005780000000|37725|1|2024-11-20|15/09/2024|455.13|591.97|1046370000000|1013140000000|37601|1
2024-11-24 12:44:38|09400|32488|1288|1.73T|1730000000000|3.88|221410801|34.26|45|2024-10-30|15/09/2024|0.19|0.2|173500000000|169130000000|3.960000038147|1|2024-08-30|15/06/2024|0.195|0.19|178910000000|168570000000|3.5199999809265|1
2024-11-24 12:44:43|09401|996187|AOT_n|875B|875000000000|61.25|7948870|-2|0||
2024-11-24 12:44:54|09402|103443|2885|433.59B|433590000000|33.5|16853926|29.84|42|2025-03-12|15/12/2024||0.56||18750000000|33.5|1|2024-11-20|15/09/2024|0.73|0.835|21580000000|30570000000|33.849998474121|1
2024-11-24 12:45:05|09403|103274|2379|248.48B|248480000000|484.5|2511426|10.36|43|2025-01-30|15/12/2024||6.27||27160000000|484.5|1|2024-10-30|15/09/2024|8.53|8.53|30750000000|30750000000|484|1
2024-11-24 12:45:20|09404|102981|1101|251.16B|251160000000|33.35|11872719|-1.19|43|2025-02-21|15/12/2024||0.38||41300000000|33.349998474121|1|2024-11-11|15/09/2024|0.4258|0.46|41080000000|41460000000|31.89999961853|1
2024-11-24 12:45:30|09405|21010|BAP|15.67B|15670000000|197.32|217380|53.43|46|2025-02-10|15/12/2024||4.52||1470000000|197.32000732422|1|2024-11-07|15/09/2024|5.06|4.71|1380000000|1440000000|183.4700012207|1
2024-11-24 12:45:42|09406|103450|2892|387.89B|387890000000|27.65|17887219|0|43|2025-02-21|15/12/2024||0.3367||14480000000|27.64999961853|1|2024-12-02|15/09/2024||0.4933||19260000000|27.64999961853|1
2024-11-24 12:45:51|09407|16304|HTHT|11.22B|11220000000|35.8|1949850|-1.76|46|2025-03-19|15/12/2024||2.64||5930000000|35.799999237061|1|2024-11-26|15/09/2024||4.29||6530000000|35.799999237061|1
2024-11-24 12:45:59|09408|100019|0268|31.14B|31140000000|8.77|32032071|-25.93|22|2024-11-18|15/09/2024|||||8.579999923706|1|2024-08-15|15/06/2024||-0.10||3006000000|5.6300001144409|1
2024-11-24 12:46:21|09409|41378|GFIJ|252.07B|252070000000|28164|2595678|11.74|38|2025-02-13|15/12/2024||0.47|||28164|1|2024-11-14|15/09/2024|0.32|0.32|||24900|1
2024-11-24 12:46:32|09410|943822|0586|11.47B|11470000000|6.4|8782410|5.09|25|2024-11-27|15/09/2024|||||6.4000000953674|1|2024-08-27|15/06/2024|||||6.1300001144409|1
2024-11-24 12:46:42|09411|32492|2601|316.77B|316770000000|24.45|19616543|38.92|45|2025-03-24|15/12/2024||0.54||173004000000|24.450000762939|1|2024-10-30|15/09/2024|1.37|0.92|||28.75|1
2024-11-24 12:46:54|09412|103495|3037|245.34B|245340000000|161|20604917|-3.59|43|2025-02-25|15/12/2024||1.58||32580000000|161|1|2024-10-29|15/09/2024|0.6556|0.6555|31710000000|31710000000|166|1
2024-11-24 12:47:06|09413|13893|2899|438.39B|438390000000|15.1|49655619|27.53|45|2025-03-24|15/12/2024||0.2623||91690000000|15.10000038147|1|2024-10-18|15/09/2024|0.3495|0.349|79980000000|79980000000|16.559999465942|1
2024-11-24 12:47:22|09414|103664|5880|381.37B|381370000000|25.05|9097572|-5.47|33|2024-11-21|15/09/2024|||||25.10000038147|1|2024-08-28|15/06/2024|||||25.89999961853|1
2024-11-24 12:47:31|09415|1168688|6690|269.95B|269950000000|26.65|17737333|16.38|23|2025-03-26|15/12/2024||0.474||73600000000|26.64999961853|1|2024-10-29|15/09/2024|0.5619|0.6193|73500000000|73670000000|29.799999237061|1
2024-11-24 12:47:42|09416|103276|2382|1.14T|1140000000000|297|27244459|45.95|43|2025-03-13|15/12/2024||3.74||425340000000|297|1|2024-11-13|15/09/2024|4.32|3.87|424550000000|407110000000|313|1
2024-11-24 12:47:48|09417|1163128|6969|67.97B|67970000000|11|17522973|56.7|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2024-11-24 12:48:00|09418|32500|0992|112.51B|112510000000|9.07|56439144|-4.83|46|2025-02-20|15/12/2024||0.0314||17490000000|9.0699996948242|1|2024-11-14|15/09/2024|0.0278|0.0284|17850000000|16320000000|9.6999998092651|1
2024-11-24 12:48:09|09419|101040|1088|814.64B|814640000000|32.4|20926056|28.32|38|2025-03-21|15/12/2024||0.46||93690000000|32.400001525879|1|2024-10-25|15/09/2024||0.79|85820000000|85820000000|34|1
2024-11-24 12:48:20|09420|985212|BIDJ|149.79B|149790000000|44687|807446|7.42|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2024-11-24 12:48:34|09421|102323|SMPH|794.18B|794180000000|27.5|8125048|-15.38|40|2025-02-24|15/12/2024||0.3842||35640000000|27.5|1|2024-11-11|15/09/2024|0.3769|0.3769|35070000000|30720000000|28.60000038147|1
2024-11-24 12:48:44|09422|103469|3008|317.65B|317650000000|2380|1006087|5.08|43|2025-01-09|15/12/2024||48.15||17250000000|2380|1|2024-10-16|15/09/2024|49.67|45.84|18950000000|17140000000|2510|1
2024-11-24 12:48:56|09423|49990|0916|114.86B|114860000000|6.47|43605540|2.7|45|2025-03-26|15/12/2024||0.1|||6.4699997901917|1|2024-10-30|15/09/2024|0.2|0.2|7470000000|7470000000|6.8800001144409|1
2024-11-24 12:49:06|09424|13874|0384|34.42B|34420000000|6.33|12718155|-14.46|31|2024-11-29|15/09/2024|||||6.3299999237061|1|2024-08-28|15/06/2024|||||6.6599998474121|1
2024-11-24 12:49:22|09425|996186|ADVANC_n|859.55B|859550000000|289|3235685|33.18|34|2025-02-06|15/12/2024||2.67||55490000000|289|1|2024-11-01|15/09/2024|2.95|2.92|52210000000|52210000000|275|1
2024-11-24 12:49:32|09426|103218|2207|353.76B|353760000000|635|289939|-8.5|42|2025-03-20|15/12/2024||11.65||72650000000|635|1|2024-11-25|15/09/2024||10.74||69050000000|635|1
2024-11-24 12:49:42|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
2024-11-24 12:49:48|09428|996189|BDMS_n|421.14B|421140000000|26.5|34766793|0.95|0||
2024-11-24 12:49:59|09429|103393|2609|270.64B|270640000000|77.5|50077931|85.63|42|2025-03-06|15/12/2024||4.25||61800000000|77.5|1|2024-11-11|15/09/2024|8.12|7.51|77110000000|76530000000|71.5|1
2024-11-24 12:50:12|09430|103445|2887|244.22B|244220000000|17.35|46554462|-4.14|43|2025-03-18|15/12/2024||0.29||12760000000|17.35000038147|1|2024-11-28|15/09/2024||0.3467||15510000000|17.35000038147|1
2024-11-24 12:50:24|09431|103441|2883|316.31B|316310000000|17.2|47195488|37.05|38|2024-11-25|15/09/2024||0.39|||17.200000762939|1|2024-08-26|15/06/2024|0.35|0.35|||16|1
2024-11-24 12:50:35|09432|13206|IQCD|78.11B|78110000000|12.91|1747044|-2.71|46|2025-02-10|15/12/2024||0.1828||3790000000|12.909999847412|1|2024-10-28|15/09/2024|0.2|0.1902|3210000000|2910000000|13.619999885559|1
2024-11-24 12:50:46|09433|1050117|ZLAB|2.6B|2600000000|26.43|948290|-6.84|33|2025-03-04|15/12/2024||-0.7297||107690000|26.430000305176|1|2024-11-12|15/09/2024|-0.04|-0.77|102300000|103480000|31.090000152588|1
2024-11-24 12:50:55|09434|941316|ADCB|69.16B|69160000000|9.45|5074570|13.58|42|2025-02-03|15/12/2024||0.2786||4830000000|9.4499998092651|1|2024-10-23|15/09/2024|0.3|0.2823|4710000000|4690000000|8.3500003814697|1
2024-11-24 12:51:06|09435|1115063|2359|151.16B|151160000000|46.05|9650253|-50.43|27|2025-03-25|15/12/2024||1.18||12540000000|46.049999237061|1|2024-10-28|15/09/2024|0.8614|0.905|11410000000|10920000000|53.5|1
2024-11-24 12:51:14|09436|1164709|BEKE|23.3B|23300000000|19.4|12759360|20.57|20|2025-03-13|15/12/2024||1.84||25030000000|19.39999961853|1|2024-11-21|15/09/2024|1.53|1.55|22600000000|22850000000|20.229999542236|1
2024-11-24 12:51:24|09437|13889|2328|266.47B|266470000000.00003|11.98|30660231|26.24|33|2024-10-29|15/09/2024|||116330000000||12.340000152588|1|2024-08-28|15/06/2024||0.84||311644000000|10.260000228882|1
2024-11-24 12:51:36|09438|103293|2409|121.15B|121150000000|15.8|28028807|-3.95|43|2025-01-29|15/12/2024||0.2548||72430000000|15.800000190735|1|2024-10-31|15/09/2024|-0.12|-0.1267|77750000000|77750000000|16.60000038147|1
2024-11-24 12:51:51|09439|103438|2880|351.37B|351370000000|25.5|11254802|16.44|42|2025-03-17|15/12/2024||0.3861||14540000000|25.5|1|2024-11-20|15/09/2024|0.48|0.4356|18080000000|15340000000|25.450000762939|1
2024-11-24 12:52:03|09440|1012812|6488|201.29B|201290000000|421|194926|-21.31|34|2025-03-18|15/12/2024||6.56||16520000000|421|1|2024-11-05|15/09/2024|6.18|6.23|15870000000|16620000000|420|1
2024-11-24 12:52:21|09441|103546|3481|123.77B|123770000000|15.5|73756704|23.02|43|2025-02-13|15/12/2024||0.4375||51820000000|15.5|1|2024-10-30|15/09/2024|0.05|0.0296|55470000000|54400000000|16.14999961853|1
2024-11-24 12:52:32|09442|103459|2912|279.66B|279660000000|269|1501433|-0.74|43|2025-02-20|15/12/2024||2.57||86060000000|269|1|2024-10-31|15/09/2024|2.87|2.87|87880000000|87880000000|295|1
2024-11-24 12:52:44|09443|103237|2327|270.39B|270390000000|537|2550879|-6.61|34|2025-03-13|15/12/2024||9.72||30260000000|537|1|2024-10-29|15/09/2024|11.01|11.05|31740000000|31730000000|613|1
2024-11-24 12:52:54|09444|102177|ALI|462.23B|462230000000|30|13203987|0.33|40|2025-02-25|15/12/2024||0.5235||40030000000|30|1|2024-11-06|15/09/2024|0.54|0.469|40150000000|40150000000|34.5|1
2024-11-24 12:53:06|09445|32497|0914|135.07B|135070000000|20.7|9293939|8.49|44|2025-03-20|15/12/2024||0.51||48340000000|20.700000762939|1|2024-10-29|15/09/2024|0.35|0.2581|22580000000|38720000000|22.700000762939|1
2024-11-24 12:53:16|09446|1177479|NPHJ|44.76B|44760000000|11482|2597641|-3.06|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
2024-11-24 12:53:25|09447|990796|1658|532.84B|532840000000.00006|4.52|81999164|25.56|30|2025-03-26|15/12/2024||0.12||82120000000|4.5199999809265|1|2024-10-30|15/09/2024|0.27|0.26|83650000000|83730000000|4.6100001335144|1
2024-11-24 12:53:39|09448|103501|3045|341.77B|341770000000|113|7009081|14.95|43|2025-02-20|15/12/2024||1.11||59130000000|113|1|2024-11-19|15/09/2024|1.32|1.21|48030000000|47620000000|111|1
2024-11-24 12:53:51|09449|13194|QISB|49.20B|49200000000|20.82|1028253|9.46|46|2025-01-20|15/12/2024||0.47||1730000000|20.819999694824|1|2024-10-15|15/09/2024|0.51|0.492|2980000000|1700000000|20.799999237061|1
2024-11-24 12:54:01|09450|50547|CEZ|516.14B|516140000000|961.5|181394|-0.26|42|2024-11-12|15/09/2024|4.4||82430000000|76370000000|900|1|2024-08-08|15/06/2024|||74300000000|73140000000|891|1
2024-11-24 12:54:12|09451|1012654|5876|183.58B|183580000000|37.85|8827795|-16.9|32|2024-11-08|15/09/2024|||||39.349998474121|1|2024-08-12|15/06/2024|||12820000000||40|1
2024-11-24 12:54:22|09452|103285|2395|301.25B|301250000000|349|1122991|0.29|41|2025-02-27|15/12/2024||2.73||15630000000|349|1|2024-10-30|15/09/2024|2.61|2.61|14950000000|15170000000|316|1
2024-11-24 12:54:33|09453|103448|2890|288.2B|288200000000|22.7|19961754|20.42|43|2025-03-06|15/12/2024||0.39||11850000000|22.700000762939|1|2024-11-14|15/09/2024|0.495|0.505|17170000000|14590000000|22.85000038147|1
2024-11-24 12:54:44|09454|41375|AMSJ|162.82B|162820000000|61976|638747|-15.63|36|2024-10-28|15/09/2024|||||75813|1|2024-07-23|15/06/2024|||||62984|1
2024-11-24 12:54:54|09455|50024|6030|453.99B|453990000000|21.55|53806378|29.82|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2024-11-24 12:54:59|09456|1155056|6186|48.69B|48690000000|5.37|31442360|13.29|0||
2024-11-24 12:55:12|09457|1089444|0788|178.31B|178310000000|1.02|299745666|25.93|29|2024-10-18|15/09/2024||0.06|24210000000|24200000000|1.0800000429153|1|2024-08-07|15/06/2024||0.03|24290000000|24290000000|0.93000000715256|1
2024-11-24 12:55:26|09458|8582|3328|501.31B|501310000000|5.79|35737572|23.98|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
2024-11-24 12:55:37|09459|26963|GAPB|193.96B|193960000000|383.86|1130980|56.85|46|2025-02-20|15/12/2024||4.23||8460000000|383.85998535156|1|2024-10-22|15/09/2024|3.92|4.2|8230000000|7710000000|346.07998657227|1
2024-11-24 12:55:45|09460|1096239|TME|18.24B|18240000000|11.53|8904622|34.07|26|2025-03-25|15/12/2024||1.22||7310000000|11.529999732971|1|2024-11-12|15/09/2024|1.01|1.13|7020000000|7010000000|11.550000190735|1
2024-11-24 12:55:59|09461|103248|2345|357.7B|357700000000|640|3649563|18.52|37|2025-03-13|15/12/2024||6.19||30540000000|640|1|2024-11-25|15/09/2024||4.93||27860000000|640|1
2024-11-24 12:56:10|09462|13955|SCCO|78.84B|78840000000|99.74|1042378|37.41|46|2025-01-30|15/12/2024||1.22||3090000000|99.73999786377|1|2024-10-22|15/09/2024|1.14|1.1|2930000000|2950000000|111.69745635986|1
2024-11-24 12:56:22|09463|992966|GDS|3.56B|3560000000|18.31|1734816|62.61|34|2025-03-12|15/12/2024||-2.85||3100000000|18.309999465942|1|2024-11-19|15/09/2024|-0.14|-1.39|2960000000|2990000000|23.489999771118|1
2024-11-24 12:56:34|09464|102197|BDO|801.37B|801370000000|152|3941710|15.06|40|2025-03-03|15/12/2024||3.85||75230000000|152|1|2024-10-28|15/09/2024|4.02|3.96|66090000000|73230000000|159.69999694824|1
2024-11-24 12:56:47|09465|102322|SM|1.08T|1080000000000.0001|883|333774|5.88|40|2025-02-26|15/12/2024||18.42||186370000000|883|1|2024-11-13|15/09/2024|16.4|16.4|149100000000|149100000000|917|1
2024-11-24 12:57:01|09466|27010|TLEVISACPO|22.52B|22520000000|8.41|3304832|1.44|41|2025-02-20|15/12/2024||-0.0968||15680000000|8.4099998474121|1|2024-10-24|15/09/2024|0.25|0.1712|15360000000|15660000000|8.9700002670288|1
2024-11-24 12:57:11|09467|1012588|5347|169.37B|169370000000|92.1|1437615|7.72|34|2025-01-30|15/12/2024||1.14||11890000000|92.099998474121|1|2024-11-05|15/09/2024|1.3|1.27|11800000000|11950000000|93.199996948242|1
2024-11-24 12:57:20|09468|29715|VIPS|6.8B|6800000000|13.24|3729448|-20|44|2025-02-19|15/12/2024||4.98||31940000000|13.239999771118|1|2024-11-19|15/09/2024|2.47|2.49|20700000000|20650000000|13.880000114441|1
2024-11-24 12:57:29|09469|1096151|1772|80.35B|80350000000|24|12961198|-9.26|33|2025-03-27|15/12/2024||0.3991||6970000000|24|1|2024-10-30|15/09/2024|0.0656|0.3325|4740000000|5280000000|21.5|1
2024-11-24 12:57:39|09470|50049|0881|40.24B|40240000000|17|13236669|-9.38|30|2024-11-27|15/09/2024|||||17|1|2024-08-30|15/06/2024||1.22||81134000000|8.5699996948242|1
2024-11-24 12:57:47|09471|12865|COMI|243.21B|243210000000|79.85|3070688|0.64|35|2025-02-11|15/12/2024||4.64||29300000000|79.849998474121|1|2024-11-04|15/09/2024|4.34|4.69|25290000000|26730000000|81.01000213623|1
2024-11-24 12:58:00|09472|996211|PTTEP_n|520.07B|520070000000.00006|131|6193006|-17.61|34|2025-01-29|15/12/2024||1.25||66880000000|131|1|2024-10-27|15/09/2024|4.5|4.5|75790000000|75670000000|126|1
2024-11-24 12:58:10|09473|102170|AC|400.35B|400350000000|642|386657|-1.53|40|2025-03-12|15/12/2024||22.52||85100000000|642|1|2024-11-13|15/09/2024|18|18|74270000000|74270000000|658|1
2024-11-24 12:58:22|09474|13191|MARK|21.79B|21790000000|2.343|10421038|-7.62|46|2025-01-28|15/12/2024|||||2.3429999351502|1|2024-10-14|15/09/2024|0.054|0.051|932950000|938900000|2.3770000934601|1
2024-11-24 12:58:31|09475|13887|1919|230.19B|230190000000|11.6|37543061|60|42|2024-10-29|15/09/2024|1.33|1.18|73510000000|74390000000|11.739999771118|1|2024-08-29|15/06/2024|0.66|0.66|52930000000|55260000000|10.779999732971|1
2024-11-24 12:58:43|09476|50000|1193|67.57B|67569999999.99999|29.2|4262045|16.33|37|2024-11-18|15/09/2024|||||28.450000762939|1|2024-08-30|15/06/2024|||||26.64999961853|1
2024-11-24 12:58:55|09477|32499|0168|84.06B|84060000000|47.1|6303759|-12.13|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
2024-11-24 12:59:05|09478|103623|4938|259.98B|259980000000.00003|97.6|5655461|20.79|43|2025-03-12|15/12/2024||1.8||342330000000|97.599998474121|1|2024-11-13|15/09/2024|1.61|1.66|294230000000|285900000000|99.300003051758|1
2024-11-24 12:59:20|09479|8544|0004|67.39B|67390000000|22.05|1095117|3.04|0||
2024-11-24 12:59:30|09480|27075|BIMBOA|263.74B|263740000000|60.93|1811156|-28.75|46|2025-02-19|15/12/2024||0.9729||113200000000|60.930000305176|1|2024-10-29|15/09/2024|0.842|0.8814|106050000000|105440000000|64.860000610352|1
2024-11-24 12:59:40|09481|50181|CLSJ|95.2B|95200000000|39990|654748|33.67|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
2024-11-24 12:59:52|09482|9215|0836|90.26B|90260000000|18.02|22364811|20.31|36|2024-11-27|15/09/2024|||||18.020000457764|1|2024-08-27|15/06/2024|||||22|1
2024-11-24 13:00:05|09483|103223|2301|246.13B|246130000000|107|7753813|-0.47|42|2025-03-04|15/12/2024||1.58||37540000000|107|1|2024-10-31|15/09/2024|1.48|1.68|36800000000|38720000000|102.5|1
2024-11-24 13:00:17|09484|12547|EMAR|83.08B|83080000000|9.4|10900254|32.77|46|2025-02-12|15/12/2024||0.3312||8940000000|9.3999996185303|1|2024-11-11|15/09/2024|0.3766|0.2806|9380000000|7840000000|8.829999923706|1
2024-11-24 13:00:26|09485|100117|1918|21.51B|21510000000|2.33|655205348|-16.19|27|2024-11-27|15/09/2024|||||2.329999923706|1|2024-08-29|15/06/2024|||||0.93000000715256|1
2024-11-24 13:00:39|09486|941317|ALDAR|59.21B|59210000000|7.53|8459772|31.64|18|2025-02-12|15/12/2024||0.2138||6410000000|7.5300002098083|1|2024-10-28|15/09/2024|0.135|0.1617|5580000000|5480000000|7.3000001907349|1
2024-11-24 13:00:50|09487|13894|3323|27.92B|27920000000|3.31|54437820|-10.78|39|2025-03-21|15/12/2024||0.35||127893000000|3.3099999427795|1|2024-10-25|15/09/2024|0.07|0.07|48160000000||3.0699999332428|1
2024-11-24 13:01:00|09488|41422|CHILE|11.31T|11310000000000|112|94433553|17.03|42|2025-02-03|15/12/2024||2.61||750830000000|112|1|2024-10-29|15/09/2024|2.85|2.95|720850000000|724350000000|114.19999694824|1
2024-11-24 13:01:11|09489|11169|ZAIN|2.00T|2000000000000|463|3311118|-99.91|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
2024-11-24 13:01:28|09490|103446|2888|204.22B|204220000000|11.7|207529349|28.71|43|2025-03-18|15/12/2024||-0.0133||-5200000000|11.699999809265|1|2024-11-27|15/09/2024||0.3333||14330000000|11.699999809265|1
2024-11-24 13:01:44|09491|39228|MBTm|446T|446000000000000|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
2024-11-24 13:01:57|09492|103399|2615|262.66B|262660000000.00003|93.6|37507617|105.71|43|2025-03-13|15/12/2024||4.89||45260000000|93.599998474121|1|2024-11-14|15/09/2024|6.64|6.81|57900000000|57770000000|90.599998474121|1
2024-11-24 13:02:08|09493|990779|1548|21.76B|21760000000|10.18|12951383|-54.96|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2024-11-24 13:02:17|09494|18288|SAMD|1.12T|1120000000000|165.23|17930922|88.83|41|2025-02-17|15/12/2024||1.51||302130000000|165.22999572754|1|2024-11-11|15/09/2024|1.29|1.28|278120000000|281980000000|176.08000183105|1
2024-11-24 13:02:25|09495|959032|0354|13.46B|13460000000|5.41|54543088|-17.15|21|2024-11-18|15/09/2024|||||5.6199998855591|1|2024-08-15|15/06/2024||0.22||10902000000|3.4500000476837|1
2024-11-24 13:02:31|09496|1057321|GULF_n|750.92B|750920000000|64|11498579|42.22|0||
2024-11-24 13:02:41|09497|103273|2377|147B|147000000000|174|3857052|2.96|42|2025-03-24|15/12/2024||3.23||53690000000|174|1|2024-11-12|15/09/2024|2.05|2.05|52090000000|52090000000|183|1
2024-11-24 13:02:50|09498|27014|ASURB|161.58B|161580000000|538.61|376546|33.28|40|2025-03-03|15/12/2024||10.87||8810000000|538.60998535156|1|2024-10-22|15/09/2024|11.47|10.14|7480000000|7780000000|556.53997802734|1
2024-11-24 13:03:00|09499|103739|8046|80.77B|80770000000|125|2102823|-47.48|37|2025-02-21|15/12/2024||0.4818||8530000000|125|1|2024-11-05|15/09/2024|0.09|0.8668|9190000000|9390000000|124.5|1
2024-11-24 13:03:11|09500|103077|1476|149.26B|149260000000|544|589485|-5.56|42|2025-02-27|15/12/2024||6.63||10200000000|544|1|2024-11-07|15/09/2024|6.47|6.48|10030000000|10030000000|532|1
2024-11-24 13:03:26|09501|103341|2474|135.05B|135050000000.00002|198.5|2655812|0.51|43|2025-03-05|15/12/2024||4.43||4770000000|198.5|1|2024-11-06|15/09/2024|2.1|4.51|5120000000|5400000000|236.5|1
2024-11-24 13:03:37|09502|32490|0151|53.74B|53740000000|4.55|6056650|-2.57|28|2025-02-18|15/12/2024|||||4.5500001907349|1|2024-11-25|15/09/2024||0.15||11444000000|4.5500001907349|1
2024-11-24 13:03:49|09503|32484|0322|58.15B|58150000000|10.32|11612716|1.78|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
2024-11-24 13:04:00|09504|42646|OTEr|6.2B|6200000000|15.21|365018|17|45|2025-02-20|15/12/2024||0.33||949790000|15.210000038147|1|2024-11-14|15/09/2024|0.3952|0.3766|897200000|908220000|15.229999542236|1
2024-11-24 13:04:10|09505|20685|DQ|1.24B|1240000000|18.8|1478687|-27.61|43|2025-03-04|15/12/2024||-0.86||181590000|18.799999237061|1|2024-10-30|15/09/2024|-0.59|-0.7|198500000|271620000|22.510000228882|1
2024-11-24 13:04:23|09506|103731|6505|414.86B|414860000000|43.55|9955459|-48.52|43|2025-03-07|15/12/2024||0.35||174900000000|43.549999237061|1|2024-11-05|15/09/2024|0.3056|0.31||174030000000|48.5|1
2024-11-24 13:04:35|09507|102243|ICT|805.32B|805320000000|397|1389801|82.73|39|2025-03-06|15/12/2024||0.09||756420000|397|1|2024-11-05|15/09/2024|0.0998|0.0948|703500000|711020000|405|1
2024-11-24 13:04:47|09508|996212|PTTGC_n|116.1B|116100000000|25.75|8458082|-31.79|34|2025-02-10|15/12/2024||-0.7061|||25.75|1|2024-11-25|15/09/2024||-1.92||156670000000|25.75|1
2024-11-24 13:04:57|09509|100143|3888|41.99B|41990000000|31.65|9045996|16.57|44|2025-03-25|15/12/2024||0.3367||2720000000|31.64999961853|1|2024-11-19|15/09/2024|0.29|0.24|2910000000|2640000000|28.75|1
2024-11-24 13:05:07|09510|943516|2202|100.91B|100910000000|6.17|114245169|-28.67|41|2025-03-26|15/12/2024||0.0313||136320000000|6.1700000762939|1|2024-10-30|15/09/2024|-0.7422|-0.053|84260000000|52480000000|7.2600002288818|1
2024-11-24 13:05:23|09511|49994|1066|20.11B|20110000000|4.4|11342675|-41.8|34|2024-11-20|15/09/2024|||||4.5199999809265|1|2024-08-28|15/06/2024||0.32||7680000000|4.1999998092651|1
2024-11-24 13:05:33|09512|49970|0270|30.73B|30730000000|4.7|15689276|-15.47|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
2024-11-24 13:05:43|09513|11115|AGLT|696.79B|696790000000|273|8845949|-99.91|45|2024-11-12|15/09/2024|||||281|1|2024-08-12|15/06/2024|||||263|1
2024-11-24 13:05:53|09514|37875|LPPP|28.53B|28530000000|15370|3856|2.47|53|2024-12-11|15/10/2024||289.22||5200000000|15370|1|2024-09-24|15/07/2024|238.77|322.09|5010000000|5170000000|14350|1
2024-11-24 13:06:03|09515|1012156|3105|50.24B|50240000000|118.5|268859|-29.04|34|2025-02-06|15/12/2024||0.0882||3880000000|118.5|1|2024-11-25|15/09/2024||0.5876||4380000000|118.5|1
2024-11-24 13:06:15|09516|49993|0998|348.64B|348640000000|4.96|35226253|38.94|44|2025-03-20|15/12/2024||0.27|||4.960000038147|1|2024-10-30|15/09/2024|0.27|0.27|53180000000|51900000000|4.9800000190735|1
2024-11-24 13:06:25|09517|102122|BIC_p1|36.4T|36400000000000|36100|501583|28.11|43|2025-02-20|15/12/2024||1444.14||7084390000000|36100|1|2024-11-07|15/09/2024|1560.77|1502.56|5456420000000|6974030000000|35900|1
2024-11-24 13:06:37|09518|8781|GDRB|1.94T|1940000000000|10680|149139|24.99|45|2024-11-12|15/09/2024|||216700000000|216600000000|11000|1|2024-08-06|15/06/2024|||216300000000||9855|1
2024-11-24 13:06:49|09519|103111|1590|165B|165000000000|825|741922|-23.96|37|2025-03-14|15/12/2024||8.9||7650000000|825|1|2024-11-08|15/09/2024|8.49|8.62|7380000000|7380000000|940|1
2024-11-24 13:07:00|09520|102253|JGS|164.71B|164710000000|21.9|3732440|-43.04|39|2024-11-13|15/09/2024|0.647|0.647|89470000000|89470000000|23.200000762939|1|2024-08-12|15/06/2024|0.6211|0.71|85890000000|85780000000|25.200000762939|1
2024-11-24 13:07:08|09521|996198|DELTA_n|1.82T|1820000000000|146|8652217|81.93|0||
2024-11-24 13:07:22|09522|102109|ECO|75.24T|75240000000000|1830|3229235|-28.93|43|2025-03-04|15/12/2024||78.96||33167740000000|1830|1|2024-11-13|15/09/2024|87.2|87.66|34607000000000|33197910000000|1650|1
2024-11-24 13:07:33|09523|103235|2324|162.09B|162090000000|37.2|18525291|22.98|43|2025-03-21|15/12/2024||0.6952||258900000000|37.200000762939|1|2024-11-12|15/09/2024|0.7651|0.7632|244320000000|247070000000|37.5|1
2024-11-24 13:07:42|09524|50116|MRPJ|74.2B|74200000000|28892|1123109|81.83|35|2025-01-16|15/12/2024|||||28892|1|2024-11-21|15/09/2024|||||27293|1
2024-11-24 13:07:52|09525|953532|PHORq|9.84B|9840000000|0.05|384376|0|39|2024-11-25|15/09/2024|||||0.05000000074506|1|2024-08-07|15/06/2024|||||0.05000000074506|1
2024-11-24 13:08:03|09526|13192|COMB|16.84B|16840000000|4.16|3392706|-22.72|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
2024-11-24 13:08:13|09527|949921|3606|152.52B|152520000000|52.75|2741955|43.54|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
2024-11-24 13:08:25|09528|996210|MINT_n|153.09B|153090000000|27|6676647|-2.7|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
2024-11-24 13:08:40|09529|50545|BKOM|154.3B|154300000000|817|103356|19.27|44|2025-02-06|15/12/2024||18.81||9620000000|817|1|2024-10-31|15/09/2024|32.8|29.1|9180000000|9180000000|812.5|1
2024-11-24 13:08:53|09530|103615|4904|321.63B|321630000000|89.2|5835283|11.78|43|2025-02-20|15/12/2024||1.21||29860000000|89.199996948242|1|2024-11-07|15/09/2024|0.5269|0.7456|26260000000|26260000000|88.900001525879|1
2024-11-24 13:09:02|09531|996197|CPN_n|279.38B|279380000000|62.25|4530544|-7.43|0||
2024-11-24 13:09:21|09532|100144|3898|58.07B|58070000000|27.6|4647778|14.76|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
2024-11-24 13:09:31|09533|102203|BPI|708.04B|708040000000|134.3|2293590|29.88|40|2025-01-29|15/12/2024||2.94||44030000000|134.30000305176|1|2024-10-22|15/09/2024|3.3|3.03|44560000000|42290000000|142.5|1
2024-11-24 13:09:39|09534|38047|0135|67.37B|67370000000.00001|7.78|14749170|8.81|30|2024-11-27|15/09/2024|||||7.7800002098083|1|2024-08-26|15/06/2024|||||7.2600002288818|1
2024-11-24 13:09:51|09535|50013|2338|118.85B|118850000000|11.14|15516358|-22.53|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
2024-11-24 13:10:02|09536|102982|1102|155.69B|155690000000|43.9|7103272|5.53|43|2025-03-14|15/12/2024||0.6967||20320000000|43.900001525879|1|2024-11-08|15/09/2024|0.53|0.6585|19950000000|19690000000|47.400001525879|1
2024-11-24 13:10:10|09537|961686|3908|134.29B|134289999999.99998|13.32|57813776|0.6|28|2025-03-27|15/12/2024||0.435||6020000000|13.319999694824|1|2024-10-30|15/09/2024|0.5|0.295|4540000000|4710000000|14.699999809265|1
2024-11-24 13:10:21|09538|8755|MOLB|1.69T|1690000000000|2664|523512|-2.42|46|2025-02-14|15/12/2024||153.41||2077230000000|2664|1|2024-11-07|15/09/2024|165.23|155.32|2464120000000|2255310000000|2648|1
2024-11-24 13:10:32|09539|940792|FUNO11|82.05B|82050000000|21.51|6884017|-22.39|42|2025-02-26|15/12/2024||0.5559||6650000000|21.510000228882|1|2024-10-29|15/09/2024|0.597|0.5593|7160000000|6700000000|22.385437011719|1
2024-11-24 13:10:42|09540|20261|EDU|9.38B|9380000000|57.36|2022027|-23.17|46|2025-01-28|15/11/2024||0.3222||1030000000|57.360000610352|1|2024-10-23|15/08/2024|1.6|1.47|1440000000|1440000000|67.129997253418|1
2024-11-24 13:10:47|09541|1169344|1024|191.01B|191010000000|44.35|48319774|-25.15|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
2024-11-24 13:10:52|09542|996199|EA_n|20.98B|20980000000|5.65|55457898|-87.72|0||
2024-11-24 13:11:06|09543|103775|9910|130.84B|130840000000|132.5|888290|-26.8|34|2025-03-13|15/12/2024||1.75||23300000000|132.5|1|2024-11-12|15/09/2024|1.44|1.75|22720000000|23890000000|142|1
2024-11-24 13:11:15|09544|1167535|6618|87.1B|87100000000|27.3|13514011|-30.36|0||
2024-11-24 13:11:25|09545|951041|005387|53.5T|53500000000000|163900|120475|51.2|39|2025-01-23|15/12/2024||12049.18||44341630000000|163900|1|2024-10-24|15/09/2024|13264.9|11585.18|42928000000000|42935890000000|175000|1
2024-11-24 13:11:35|09546|13912|OPAr|5.67B|5670000000|15.8|341283|10.87|45|2024-11-20|15/09/2024|0.334||565800000||14.85000038147|1|2024-09-02|15/06/2024|0.326||532810000|523800000|15.640000343323|1
2024-11-24 13:11:46|09547|103782|9921|59.2B|59200000000|151|2318237|-12.97|42|2025-03-21|15/12/2024||1.5||16280000000|151|1|2024-11-08|15/09/2024|1.27|1.26|20460000000|20460000000|178|1
2024-11-24 13:11:53|09548|49983|0656|34.29B|34290000000|4.19|5912692|-12.71|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2024-11-24 13:12:05|09549|103031|1402|204.45B|204450000000|38.2|10479275|26.7|41|2025-03-14|15/12/2024||0.36||70760000000|38.200000762939|1|2024-11-25|15/09/2024||0.6||67240000000|38.200000762939|1
2024-11-24 13:12:20|09550|103201|2049|83.14B|83140000000|235|3102142|1.29|43|2025-02-21|15/12/2024||1.56||6210000000|235|1|2024-11-12|15/09/2024|1.88|1.68|6330000000|6330000000|252|1
2024-11-24 13:12:31|09551|49996|1099|62.57B|62570000000|20.05|9803295|0.25|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
2024-11-24 13:12:43|09552|41434|COPEC|7.93T|7930000000000|6099|699313|-6.17|46|2025-02-27|15/12/2024||0.1437||6940000000|6099|1|2024-11-07|15/09/2024|0.31|0.2247|7120000000|7000000000|6200|1
2024-11-24 13:12:52|09553|1057034|ADNOCDIST|42.88B|42880000000|3.43|5148825|-6.28|33|2025-02-06|15/12/2024||0.0518||8300000000|3.4300000667572|1|2024-10-30|15/09/2024|0.0517|0.0473|9080000000|8750000000|3.5999999046326|1
2024-11-24 13:13:04|09554|19315|BIMAS|279.55B|279550000000|468.25|4866457|51.18|46|2025-03-05|15/12/2024||16.01||143630000000|468.25|1|2024-11-11|15/09/2024||14.01|125940000000|130430000000|493.5|1
2024-11-24 13:13:19|09555|103588|3702|118.54B|118540000000|70.6|5730672|-3.95|43|2025-02-26|15/12/2024||1.11||225290000000|70.599998474121|1|2024-11-25|15/09/2024||1.22||224900000000|70.599998474121|1
2024-11-24 13:13:29|09556|103802|9945|130.95B|130949999999.99998|46.2|6243616|28.87|35|2024-11-18|15/09/2024|||||46.349998474121|1|2024-08-09|15/06/2024|||||46.599998474121|1
2024-11-24 13:13:39|09557|945817|MPHC|19.26B|19260000000|1.533|6756300|-5.32|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
2024-11-24 13:13:49|09558|996204|HMPRO_n|128.88B|128880000000|9.8|21335982|-17.65|0||
2024-11-24 13:14:00|09559|41493|BSANTANDER|8.88T|8880000000000|47.1|82986605|12.68|46|2025-01-30|15/12/2024||1.25||703080000000|47.099998474121|1|2024-10-30|15/09/2024|1.29|1.18|708590000000|672020000000|48.169998168945|1
2024-11-24 13:14:15|09560|103247|2344|81.23B|81230000000|18.05|22735096|-34.12|42|2025-02-13|15/12/2024||0.22||22010000000|18.049999237061|1|2024-11-05|15/09/2024|0.19|0.2133|21310000000|22100000000|19.200000762939|1
2024-11-24 13:14:30|09561|50010|2238|77.71B|77710000000|3.18|41364349|-13.82|45|2025-03-27|15/12/2024||0.0274||37030000000|3.1800000667572|1|2024-10-30|15/09/2024|-0.13|0.1462|28230000000|30340000000|2.9100000858307|1
2024-11-24 13:14:45|09562|48389|ATHM|3.34B|3340000000|27.6|483964|1.4|45|2025-02-20|15/12/2024||3.39||1860000000|27.60000038147|1|2024-11-06|15/09/2024|1.02|3.71|1770000000|1770000000|28.790000915527|1
2024-11-24 13:14:56|09563|985905|1579|12.71B|12710000000|13.1|4295812|-4.24|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2024-11-24 13:15:08|09564|943698|2408|111.09B|111090000000|35.85|11807194|-49.36|41|2025-01-09|15/12/2024||-0.195||9240000000|35.849998474121|1|2024-10-08|15/09/2024|-0.48|0.0016|8130000000|11160000000|45.150001525879|1
2024-11-24 13:15:19|09565|40109|YY|1.94B|1940000000|33.91|404547|-18.64|46|2025-03-24|15/12/2024||0.7816||564670000|33.909999847412|1|2024-11-26|15/09/2024||0.9236||562310000|33.909999847412|1
2024-11-24 13:15:29|09566|27153|ORBIA|33.18B|33180000000|17.4|5056584|-48.69|46|2025-02-19|15/12/2024||0.0188||2040000000|17.39999961853|1|2024-10-23|15/09/2024|0.0411|0.0216|1890000000|1960000000|19.25|1
2024-11-24 13:15:40|09567|1031093|NRP|92.81B|92810000000|14045|1684274|21.51|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2024-11-24 13:15:50|09568|103526|3231|342.29B|342290000000|118.5|32044292|23.44|43|2025-03-18|15/12/2024||1.97||285750000000|118.5|1|2024-11-13|15/09/2024|1.47|1.6|272540000000|269350000000|117|1
2024-11-24 13:16:01|09569|100059|0853|10.46B|10460000000|5.7|15765012|-55.47|30|2024-11-27|15/09/2024|||||5.6999998092651|1|2024-08-30|15/06/2024|||||4.6900000572205|1
2024-11-24 13:16:23|09570|32483|0148|20.35B|20350000000|18.36|2189741|-3|33|2024-11-18|15/09/2024|||||18.5|1|2024-08-26|15/06/2024|||||15.560000419617|1
2024-11-24 13:16:38|09571|19394|EREGL|175.35B|175350000000|50.1|83806241|25.34|46|2025-02-06|15/12/2024||0.8587||54390000000|50.099998474121|1|2024-10-22|15/09/2024|0.2288|0.6247|48730000000|51730000000|47.520000457764|1
2024-11-24 13:16:43|09572|1167533|1209|66.19B|66190000000|29|6840148|-5.35|0||
2024-11-24 13:16:54|09573|13896|ACBr|3.56B|3560000000|1.531|6271305|-0.39|45|2024-11-08|15/09/2024|0.0743|0.0722|528400000|529550000|1.4255000352859|1|2024-08-02|15/06/2024|0.0805|0.07|526500000|522350000|1.6909999847412|1
2024-11-24 13:17:06|09574|11105|BOUK|2.39T|2390000000000|569|5827906|-99.9|41|2025-01-28|15/12/2024|||||569|1|2024-10-17|15/09/2024|||61500000|61500000|539|1
2024-11-24 13:17:20|09575|50033|0425|15.61B|15610000000|13.52|4645802|-25.39|30|2024-11-27|15/09/2024|||||13.520000457764|1|2024-08-21|15/06/2024||0.85||11477000000|10.939999580383|1
2024-11-24 13:17:33|09576|103249|2347|126.6B|126600000000|75.9|4776776|11.45|42|2024-11-04|15/09/2024|1.35|1.35|108800000000|110820000000|71.400001525879|1|2024-08-08|15/06/2024|1.09|1.28|100210000000|106630000000|70.099998474121|1
2024-11-24 13:17:46|09577|103416|2801|198.9B|198900000000|17.75|12352589|0|40|2025-02-21|15/12/2024|||||17.75|1|2024-11-29|15/09/2024|||||17.75|1
2024-11-24 13:18:00|09578|946400|1816|202.09B|202090000000|2.77|90771414|48.13|26|2025-03-13|15/12/2024||0.04|||2.7699999809265|1|2024-10-23|15/09/2024|0.0569|0.07|22890000000||3.0199999809265|1
2024-11-24 13:18:10|09579|1056489|VBBR3|24.33B|24330000000|21.83|7737653|5.96|32|2025-03-11|15/12/2024||0.7134||43410000000|21.829999923706|1|2024-11-06|15/09/2024|3.77|3.77|46440000000|44760000000|22.809999465942|1
2024-11-24 13:18:23|09580|101623|UNTR|98.06T|98060000000000|27000|4064062|19.34|44|2025-02-26|15/12/2024||1267.78|||27000|1|2024-11-05|15/09/2024|1369.55|1155.07|35043240000000|35043000000000|27350|1
2024-11-24 13:18:32|09581|101899|WB|2.17B|2170000000|8.92|2089026|-19.76|43|2025-02-26|15/12/2024||0.3956||451460000|8.920000076294|1|2024-11-19|15/09/2024|0.53|0.44|464500000|436960000|8.5100002288818|1
2024-11-24 13:18:38|09582|980706|SHINt|8.22B|8220000000.000001|2.52|1|38.46|0||
2024-11-24 13:18:46|09583|946385|1347|48.08B|48080000000|20.35|29215189|11.94|28|2025-03-27|15/12/2024||0.0204||534950000|20.35000038147|1|2024-11-07|15/09/2024|0.026|0.0164|526310000|520540000|22.450000762939|1
2024-11-24 13:18:59|09584|950590|8454|93.25B|93250000000|369.5|371897|-26.39|34|2025-02-12|15/12/2024||4.06||33940000000|369.5|1|2024-11-01|15/09/2024|2.64|2.64|25550000000|25550000000|375.5|1
2024-11-24 13:19:10|09585|103711|6239|93.42B|93420000000|125|3305865|16.28|43|2025-01-28|15/12/2024||2.18||18280000000|125|1|2024-10-29|15/09/2024|2.28|2.28|18300000000|18360000000|132|1
2024-11-24 13:19:28|09586|103770|9904|128.48B|128479999999.99998|43.6|12118626|42.48|40|2025-03-13|15/12/2024||0.495||67730000000|43.599998474121|1|2024-11-25|15/09/2024||1.84||65710000000|43.599998474121|1
2024-11-24 13:19:39|09587|41445|ENELAM|9.55T|9550000000000|88.99|30836876|-11.89|46|2025-02-26|15/12/2024||2.14||3146920000000|88.98999786377|1|2024-10-28|15/09/2024|1.86|1.85|3414960000000|3331250000000|92.51000213623|1
2024-11-24 13:19:46|09588|1131572|3692|109.9B|109900000000|18.52|9138540|25.3|0||
2024-11-24 13:19:55|09589|50190|OUTJ|102.48B|102480000000|6613|2589366|51.01|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
2024-11-24 13:20:11|09590|1054808|0772|25.39B|25390000000|25|3544451|-11.97|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2024-11-24 13:20:25|09591|996196|CPF_n|201.13B|201130000000|24.4|15542249|29.1|34|2025-02-19|15/12/2024||||147520000000|24.39999961853|1|2024-11-14|15/09/2024|0.87|0.8844|142700000000|152030000000|24.700000762939|1
2024-11-24 13:20:35|09592|990696|55M|3.24B|3240000000|2.41|6143561|-53.83|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2024-11-24 13:20:46|09593|13902|EURBr|7.48B|7480000000|2.04|6284870|22.56|45|2025-03-06|15/12/2024||0.0894||840880000|2.0360000133514|1|2024-11-06|15/09/2024|0.1127|0.114|891000000|891000000|1.9700000286102|1
2024-11-24 13:20:56|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
2024-11-24 13:21:07|09595|32496|1171|132.41B|132410000000|9.24|32880262|-15.3|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
2024-11-24 13:21:22|09596|50004|1339|299.65B|299650000000|3.7|72231830|41.76|33|2024-10-29|15/09/2024|0.31||||3.9700000286102|1|2024-08-28|15/06/2024||0.38||426063000000|2.789999961853|1
2024-11-24 13:21:32|09597|27069|AC|299.73B|299730000000|176.7|1756527|1.58|46|2025-02-18|15/12/2024||2.88||59350000000|176.69999694824|1|2024-10-24|15/09/2024|3.02|3.04|62610000000|61710000000|175.71000671387|1
2024-11-24 13:21:43|09598|27016|KOFUBL|338.84B|338840000000|162.18|643695|8.68|41|2025-02-20|15/12/2024||2.68||74860000000|162.17999267578|1|2024-10-25|15/09/2024|3.5|2.4|69400000000|68300000000|168.49000549316|1
2024-11-24 13:21:55|09599|103253|2353|111.38B|111380000000|37.05|14378662|4.37|43|2025-03-12|15/12/2024||0.5349||67120000000|37.049999237061|1|2024-11-07|15/09/2024|0.5|0.6263|72690000000|72480000000|41.099998474121|1
2024-11-24 13:22:03|09600|1169116|RLX|2.29B|2290000000|1.8|5575387|-20|0||
2024-11-24 13:22:17|09601|996192|BH_n|163.75B|163750000000|206|2418629|-5.07|34|2025-02-20|15/12/2024||2.25||7090000000|206|1|2024-11-05|15/09/2024|2.25|2.5|6450000000|7140000000|269|1
2024-11-24 13:22:30|09602|27018|GPAGF|124.55B|124550000000|343.65|471649|2.62|41|2025-02-19|15/12/2024||6.82||32180000000|343.64999389648|1|2024-11-25|15/09/2024||6.74||31920000000|343.64999389648|1
2024-11-24 13:22:41|09603|19412|GARAN|501.9B|501900000000|119.5|23279645|141.92|46|2025-01-29|15/12/2024||5.49||36070000000|119.5|1|2024-10-29|15/09/2024|5.27|5.27|57010000000|57010000000|110|1
2024-11-24 13:22:54|09604|1155536|3759|46.37B|46370000000|13.26|11999646|-31.58|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
2024-11-24 13:23:05|09605|41449|FALABELLA|8.47T|8470000000000.001|3378|3526254|71.3|46|2025-02-25|15/12/2024||73.9||3295090000000|3378|1|2024-11-12|15/09/2024|34.9|33.89|2845050000000|2806360000000|3401|1
2024-11-24 13:23:20|09606|102333|URC|179.07B|179070000000|83|2217468|-31.46|42|2025-03-03|15/12/2024||1.7|||83|1|2024-11-12|15/09/2024|1.4|1.4|38140000000||95.949996948242|1
2024-11-24 13:23:29|09607|1167078|SCGP|103.03B|103030000000|24|12418533|-36.84|22|2025-01-28|15/12/2024||0.288|||24|1|2024-10-29|15/09/2024|0.13|0.203|33370000000|33380000000|26.25|1
2024-11-24 13:23:40|09608|992637|051915|22.67T|22670000000000|212000|19349|-32.05|34|2025-01-29|15/12/2024||1193.22||12946060000000|212000|1|2024-10-28|15/09/2024|7489.79|4477.37|12670000000000|12670090000000|219000|1
2024-11-24 13:23:50|09609|13221|QFLS|14.73B|14730000000|14.82|496298|-7.8|41|2025-01-15|15/12/2024|||||14.819999694824|1|2024-10-16|15/09/2024|||7330000000|7340000000|15.220000267029|1
2024-11-24 13:24:01|09610|13871|0257|21.62B|21620000000|3.52|19287756|34.35|36|2024-11-27|15/09/2024|||||3.5199999809265|1|2024-08-26|15/06/2024|||||3.670000076294|1
2024-11-24 13:24:14|09611|968969|HCM|2.98B|2980000000|17.36|92115|-9.82|33|2024-11-25|15/09/2024|||||17.360000610352|1|2024-07-31|15/06/2024|||130500000||18|1
2024-11-24 13:24:25|09612|27142|KIMBERA|86.63B|86630000000|28.2|6093588|-16.89|46|2025-01-23|15/12/2024||0.5923||14050000000|28.200000762939|1|2024-10-18|15/09/2024|0.59|0.5901|13160000000|13210000000|30.680000305176|1
2024-11-24 13:24:33|09613|50075|3998|47.9B|47900000000|4.35|38493861|40.78|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
2024-11-24 13:24:40|09614|980624|LHt|2.10B|2100000000|0.175|1|-11.62|0||
2024-11-24 13:24:49|09615|8558|0144|53.4B|53400000000|12.72|6083172|23.74|36|2024-11-18|15/09/2024|||||12.539999961853|1|2024-08-30|15/06/2024||0.89|||11.779999732971|1
2024-11-24 13:25:03|09616|103256|2356|181.88B|181880000000|50.7|29393648|21.29|43|2025-03-18|15/12/2024||0.6751||169240000000|50.700000762939|1|2024-11-11|15/09/2024|0.56|0.5591|163820000000|163820000000|52.400001525879|1
2024-11-24 13:25:16|09617|13193|QIIB|16.05B|16050000000|10.6|743789|6.28|42|2025-01-28|15/12/2024|||||10.60000038147|1|2024-10-28|15/09/2024|0.255|0.255|551000000|539830000|10.739999771118|1
2024-11-24 13:25:27|09618|996215|SCB_n|385.53B|385530000000|114.5|5371045|15.37|34|2025-01-17|15/12/2024||2.89||42980000000|114.5|1|2024-11-14|15/09/2024|3.25|3.23|42300000000|42610000000|114.5|1
2024-11-24 13:25:37|09619|12542|DISB|47.19B|47190000000|6.53|4751142|18.08|46|2025-01-22|15/12/2024||0.1924||2900000000|6.5300002098083|1|2024-11-04|15/09/2024|0.27|0.1995|3030000000|3050000000|6.2600002288818|1
2024-11-24 13:25:48|09620|102106|BIC|36.4T|36400000000000|39200|114435|32.25|43|2025-02-20|15/12/2024||1483.41||7076770000000|39200|1|2024-11-07|15/09/2024|1560.77|1494.49|5456420000000|6913580000000|38180|1
2024-11-24 13:25:55|09621|996191|BEM_n|114.58B|114580000000|7.65|19760676|-3.16|0||
2024-11-24 13:26:03|09622|50145|SPPJ|26.52B|26520000000|13769|611235|20.28|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2024-11-24 13:26:16|09623|102329|TEL|291.68B|291680000000|1350|102057|7.06|43|2025-03-06|15/12/2024||38.58||57270000000|1350|1|2024-11-12|15/09/2024|44.62|42.74|53360000000|55170000000|1399|1
2024-11-24 13:26:27|09624|27116|GFINBURO|275.86B|275860000000|45.34|1255713|7.59|43|2025-01-29|15/12/2024||1.67||16140000000|45.340000152588|1|2024-11-25|15/09/2024||1.6||16140000000|45.340000152588|1
2024-11-24 13:26:32|09625|1174644|DIDIY|22.13B|22130000000|4.57|9373308|15.11|0||
2024-11-24 13:26:43|09626|50003|1336|129B|129000000000|22.9|22931069|39.98|39|2025-03-27|15/12/2024||0.34||64055000000|22.89999961853|1|2024-10-30|15/09/2024|3.08|0.53|46810000000||26.5|1
2024-11-24 13:26:54|09627|103254|2354|116.27B|116270000000|82.2|51732393|54.22|43|2025-03-19|15/12/2024||0.69||33650000000|82.199996948242|1|2024-11-25|15/09/2024||0.97||28120000000|82.199996948242|1
2024-11-24 13:27:04|09628|103627|4958|113.12B|113120000000|118.5|7781389|12.86|35|2025-03-18|15/12/2024||4.4||55820000000|118.5|1|2024-11-08|15/09/2024|3.52|3.54|50610000000|50610000000|113|1
2024-11-24 13:27:22|09629|32493|1988|172.64B|172640000000|3.03|34604952|13.48|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
2024-11-24 13:27:34|09630|8813|CPS|8.76B|8760000000|13.7|996594|8.64|46|2025-03-20|15/12/2024||||3850000000|13.699999809265|1|2024-11-20|15/09/2024|||3580000000|3470000000|11.944999694824|1
2024-11-24 13:27:46|09631|13804|PGE|15.7B|15700000000|7|2063159|-8.95|45|2024-11-19|15/09/2024|||14700000000|14470000000|6.8860001564026|1|2024-09-10|15/06/2024|||10260000000|18620000000|7.0859999656677|1
2024-11-24 13:27:55|09632|102252|JFC|297.54B|297540000000|265|517853|11.16|40|2025-03-12|15/12/2024||1.58|||265|1|2024-11-12|15/09/2024|2.32|2.27|67730000000||260|1
2024-11-24 13:28:03|09633|100134|2380|37.11B|37110000000|3|34462682|3.45|24|2024-11-18|15/09/2024|||||3.0999999046326|1|2024-08-22|15/06/2024|||||3.4500000476837|1
2024-11-24 13:28:20|09634|102117|ISA|19.07T|19070000000000|17240|253255|13.12|37|2025-02-20|15/12/2024|||||17240|1|2024-10-31|15/09/2024|||4396000000000|3548000000000|17920|1
2024-11-24 13:28:28|09635|1073098|IQ|1.87B|1870000000|1.95|18852622|-58.95|32|2025-02-26|15/12/2024||0.3295||7410000000|1.9500000476837|1|2024-11-21|15/09/2024|0.5|0.39|7250000000|7250000000|2.1800000667572|1
2024-11-24 13:28:38|09636|49992|0966|42.98B|42980000000|11.96|15113895|64.51|36|2024-11-18|15/09/2024|||||12.340000152588|1|2024-08-27|15/06/2024||1.37||150950000000|8.6000003814697|1
2024-11-24 13:28:48|09637|1056073|6669|395.84B|395840000000|2130|1787623|21.71|33|2025-03-21|15/12/2024||36.28||106950000000|2130|1|2024-11-13|15/09/2024|35.33|31.31|97820000000|93550000000|2100|1
2024-11-24 13:28:57|09638|13876|0489|30.53B|30530000000|3.7|50502605|0.54|30|2025-03-27|15/12/2024||-0.07|||3.7000000476837|1|2024-11-25|15/09/2024||-0.07|||3.7000000476837|1
2024-11-24 13:29:08|09639|101622|UNVR|68.48T|68480000000000.01|1795|24706717|-49.15|44|2025-02-06|15/12/2024||26.18||8105650000000|1795|1|2024-11-25|15/09/2024||23.09||8474170000000|1795|1
2024-11-24 13:29:23|09640|103208|2105|166.61B|166610000000|51.4|7748112|11.5|43|2025-03-13|15/12/2024||0.62||25100000000|51.400001525879|1|2024-11-12|15/09/2024|0.74|0.7267|24120000000|24440000000|46.25|1
2024-11-24 13:29:34|09641|1170137|OR|180B|180000000000|15|13796944|-25.37|21|2025-02-18|15/12/2024||0.2223|||15|1|2024-11-07|15/09/2024|-0.13|0.0532|176130000000|178370000000|15|1
2024-11-24 13:29:43|09642|943515|2196|67.23B|67230000000.00001|14|5555650|-24.16|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
2024-11-24 13:29:53|09643|43472|017670|12.18T|12180000000000|57200|513554|10.42|41|2025-02-05|15/12/2024||1114.99||4559270000000|57200|1|2024-11-06|15/09/2024|1574.32|1536.33|4532000000000|4505620000000|56500|1
2024-11-24 13:30:02|09644|100060|0867|17.76B|17760000000|7.35|7383328|-47.57|30|2024-11-27|15/09/2024|||||7.3499999046326|1|2024-08-15|15/06/2024||0.72||4506000000|6.6199998855591|1
2024-11-24 13:30:17|09645|50026|6837|139.62B|139620000000|6.79|48100508|48.9|44|2025-03-27|15/12/2024||0.05||8170000000|6.789999961853|1|2024-10-30|15/09/2024|-0.12|0.05|4030000000|7860000000|6.6300001144409|1
2024-11-24 13:30:26|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
2024-11-24 13:30:35|09647|1156938|CRC|205.05B|205050000000|34|10617261|-11.11|25|2025-02-26|15/12/2024||0.4987|||34|1|2024-11-13|15/09/2024|0.35|0.3425|58340000000|58150000000|31.25|1
2024-11-24 13:30:53|09648|9216|2600|127.26B|127260000000|4.73|46192735|19.75|46|2025-03-27|15/12/2024||0.0897||71600000000|4.7300000190735|1|2024-10-29|15/09/2024|0.116|0.1527|63060000000|62410000000|5.6500000953674|1
2024-11-24 13:31:01|09649|959057|6886|158.2B|158200000000|12.96|23313437|24.62|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2024-11-24 13:31:11|09650|41419|CENCOSUD|5.53T|5530000000000|1970|2199731|24.68|46|2025-02-27|15/12/2024||74.85||4367880000000|1970|1|2024-11-06|15/09/2024|49.3|43.65|3770680000000|3815960000000|1950|1
2024-11-24 13:31:22|09651|100021|0285|77.06B|77060000000|34.2|16451739|-6.94|20|2024-10-30|15/09/2024|0.685||43550000000|42700000000|34.849998474121|1|2024-08-28|15/06/2024|0.4|0.87|42100000000|42100000000|30.25|1
2024-11-24 13:31:31|09652|962447|8464|122.92B|122920000000|419.5|967615|22.48|34|2025-03-12|15/12/2024||5.78||7700000000|419.5|1|2024-11-06|15/09/2024|6.04|6.13|7860000000|7860000000|494|1
2024-11-24 13:31:42|09653|50105|HARJ|111.27B|111270000000|17948|2404851|63.09|43|2024-11-10|15/09/2024|||||17743|1|2024-09-05|15/06/2024|||||16575|1
2024-11-24 13:31:53|09654|13890|2689|14.69B|14690000000|3.13|10550738|-24.03|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
2024-11-24 13:32:04|09655|19598|TUPRS|282.08B|282080000000|146.4|17450148|11.19|46|2025-02-12|15/12/2024||5.57||187030000000|146.39999389648|1|2024-11-05|15/09/2024|4.02|5.28|196220000000|201510000000|142.60000610352|1
2024-11-24 13:32:14|09656|102172|AEV|188B|188000000000|33.85|2104959|-30.42|39|2024-11-04|15/09/2024|||||34.900001525879|1|2024-08-02|15/06/2024|||||35.549999237061|1
2024-11-24 13:32:27|09657|19576|TCELL|202.98B|202980000000|93.15|22588061|63.55|46|2025-02-20|15/12/2024|||||93.150001525879|1|2024-11-07|15/09/2024|5.1||40170000000|40610000000|85.099998474121|1
2024-11-24 13:32:35|09658|943491|1378|110.11B|110110000000|11.62|35484120|80.43|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
2024-11-24 13:32:40|09659|1165549|9633|355.39B|355390000000|31.6|17775524|-30.09|0||
2024-11-24 13:32:51|09660|41412|BCI|6.06T|6060000000000|27711|114723|19.57|42|2025-01-28|15/12/2024||803.98||654680000000|27711|1|2024-11-25|15/09/2024||825.59||652150000000|27711|1
2024-11-24 13:32:56|09661|996194|BTS_n|65.57B|65569999999.99999|4.98|48259414|-30.35|0||
2024-11-24 13:33:07|09662|103354|2492|46.78B|46780000000|96.5|1288885|-22.18|34|2025-02-21|15/12/2024|||||96.5|1|2024-11-25|15/09/2024|||||96.5|1
2024-11-24 13:33:20|09663|1097872|0780|41.44B|41440000000|18.14|12519335|23.4|23|2025-03-25|15/12/2024||0.2722||4110000000|18.139999389648|1|2024-11-19|15/09/2024|0.3935|0.3651|4990000000|4850000000|17.319999694824|1
2024-11-24 13:33:30|09664|19263|AKBNK|315.12B|315120000000|60.6|73139735|98.48|46|2025-01-30|15/12/2024||3.1||59640000000|60.599998474121|1|2024-10-24|15/09/2024|2.6|2.6|44870000000|44870000000|49.119998931885|1
2024-11-24 13:33:37|09665|1116332|2013|5.05B|5050000000|1.57|68040230|-56.27|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
2024-11-24 13:33:48|09666|996222|TU_n|63.77B|63770000000|13.7|10618723|-3.52|0||
2024-11-24 13:34:02|09667|943537|6881|143.01B|143010000000|6.99|84555731|60.69|28|2025-03-26|15/12/2024||0.17|||6.9899997711182|1|2024-10-30|15/09/2024|0.14|0.14|10000000000||6.8800001144409|1
2024-11-24 13:34:08|09668|987127|1585|36.5B|36500000000|12|13835367|-21.98|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
2024-11-24 13:34:24|09669|1164099|3347|52.62B|52620000000|32.35|3058611|-25.2|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
2024-11-24 13:34:34|09670|19470|KCHOL|492.72B|492720000000|194.3|15728356|42.7|46|2025-02-13|15/12/2024|||||194.30000305176|1|2024-11-07|15/09/2024|-1.45||560730000000||164.69999694824|1
2024-11-24 13:34:44|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
2024-11-24 13:34:52|09672|992636|005385|53.5T|53500000000000|156900|75249|45.95|34|2025-01-23|15/12/2024||12049.18||44341630000000|156900|1|2024-10-24|15/09/2024|13264.9|11585.18|42928000000000|42935890000000|170500|1
2024-11-24 13:35:02|09673|13213|QGTS|23.32B|23320000000|4.21|2709883|29.06|41|2025-02-17|15/12/2024|||||4.210000038147|1|2024-10-20|15/09/2024|0.081|0.081|1110000000|1110000000|4.4079999923706|1
2024-11-24 13:35:14|09674|13873|0358|64.56B|64560000000|12.6|9579237|13.72|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2024-11-24 13:35:25|09675|943151|MOMO|1.12B|1120000000|6.36|1249376|-0.43|41|2025-03-13|15/12/2024||1.68||2610000000|6.3600001335144|1|2024-12-09|15/09/2024||1.84||2600000000|6.3600001335144|1
2024-11-24 13:35:35|09676|13879|0763|148.04B|148040000000|18.68|16632904|6.86|45|2025-03-10|15/12/2024||0.3871||35180000000|18.680000305176|1|2024-10-21|15/09/2024|0.45|0.4328|27560000000|32700000000|20.85000038147|1
2024-11-24 13:35:41|09677|27161|PEOLES|121.46B|121460000000|305.58|465783|36.1|0||
2024-11-24 13:35:49|09678|101574|SMGR|24.24T|24240000000000|3590|14502492|-44.12|12|2025-03-03|15/12/2024||130.23||11438490000000|3590|1|2024-10-31|15/09/2024|178.91|129.33|9884000000000|9884000000000|3910|1
2024-11-24 13:37:03|09679|1012967|8299|96.76B|96760000000|471|335156|0.43|18|2025-03-07|15/12/2024||5.33||13270000000|471|1|2024-11-08|15/09/2024|3.37|3.37|13940000000|13940000000|473.5|1
2024-11-24 13:37:22|09680|941307|ADIB|46.42B|46420000000|12.78|2173189|22.41|42|2025-02-10|15/12/2024||0.3425||2680000000|12.779999732971|1|2024-10-29|15/09/2024|0.396|0.3563|3930000000|2680000000|12.880000114441|1
2024-11-24 13:37:35|09681|949918|1776|120.5B|120500000000|10.84|16971318|5.04|38|2024-10-30|15/09/2024|0.29|0.215|7360000000|5760000000|11.039999961853|1|2024-08-30|15/06/2024|0.295|0.2|6830000000|5700000000|6.210000038147|1
2024-11-24 13:37:45|09682|1156244|IMAB|76.59M|76590000|0.94|378195|-41.25|19|2025-03-26|15/12/2024||-0.095||0.00|0.93970000743866|1|2024-11-14|15/09/2024|-0.11|-0.07|0.00||1.039999961853|1
2024-11-24 13:37:59|09683|996220|TOP_n|90.47B|90470000000|40.5|4758382|-20.98|34|2025-02-14|15/12/2024||1.05||121270000000|40.5|1|2024-11-08|15/09/2024|-1.89|-1.89|111190000000|111190000000|42.5|1
2024-11-24 13:38:08|09684|987131|2588|41.64B|41640000000|60|699040|5.26|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
2024-11-24 13:38:21|09685|100112|1882|32.24B|32240000000.000004|20.2|2474562|1.61|30|2024-11-27|15/09/2024|||||20.200000762939|1|2024-08-26|15/06/2024||0.83||6954000000|22.450000762939|1
2024-11-24 13:38:36|09686|996206|IVL_n|144.57B|144570000000|25.75|22760833|3|34|2025-03-04|15/12/2024||0.1|||25.75|1|2024-11-11|15/09/2024|0.27|0.21|137410000000|147360000000|26|1
2024-11-24 13:38:48|09687|101565|TOWR|36.03T|36030000000000|720|33559469|-26.15|44|2025-03-27|15/12/2024||17.1||3124600000000|720|1|2024-10-31|15/09/2024|17.73|17.73|3295000000000|3295000000000|790|1
2024-11-24 13:39:01|09688|41416|CMPC|3.86T|3860000000000|1545|2476380|-7.76|45|2025-03-06|15/12/2024||0.0318||2120000000|1545|1|2024-11-07|15/09/2024|0.06|0.057|1980000000|1980000000|1568|1
2024-11-24 13:39:11|09689|100063|0884|3.2B|3200000000|0.31|165139321|-21.52|22|2024-11-18|15/09/2024|||||0.34000000357628|1|2024-08-30|15/06/2024|||||0.23700000345707|1
2024-11-24 13:39:21|09690|49978|0392|30.25B|30250000000|24.05|2635114|-8.73|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
2024-11-24 13:39:31|09691|986165|GPSC|122.66B|122660000000|43.5|11288986|-1.14|34|2025-02-07|15/12/2024||0.5||26250000000|43.5|1|2024-11-07|15/09/2024|0.27|0.275|20910000000|20910000000|42.25|1
2024-11-24 13:39:49|09692|102269|MBT|344.05B|344050000000|76.5|2940135|52.11|40|2025-03-03|15/12/2024||2.81||38020000000|76.5|1|2024-10-28|15/09/2024|2.7|2.7|39730000000|39650000000|77|1
2024-11-24 13:39:58|09693|1153017|6110|14.2B|14200000000|2.29|29698708|-63.69|16|2025-01-29|15/11/2024||||33591000000|2.289999961853|1|2024-10-23|15/08/2024|||||2.7599999904633|1
2024-11-24 13:40:09|09694|1012475|4743|49.42B|49420000000|103.5|560480|-49.51|24|2025-02-21|15/12/2024||-0.565||36500000|103.5|1|2024-11-11|15/09/2024|-0.38|-0.38|28500000|28500000|123.5|1
2024-11-24 13:40:20|09695|13898|BABr|3.36B|3360000000|24.66|175707|-0.48|42|2024-11-25|15/09/2024|||||24.659999847412|1|2024-09-16|15/06/2024|||99600000|99600000|24.379999160767|1
2024-11-24 13:40:29|09696|993042|2633|160.69B|160690000000|28.55|2987849|-4.52|34|2025-02-19|15/12/2024|||||28.549999237061|1|2024-11-25|15/09/2024|||||28.549999237061|1
2024-11-24 13:40:43|09697|990999|6865|56.45B|56450000000|11.84|17537491|-13.95|27|2025-03-26|15/12/2024||-0.3982||4840000000|11.840000152588|1|2024-10-29|15/09/2024|-0.09|0.1002|3910000000|4450000000|15.699999809265|1
2024-11-24 13:40:55|09698|100027|0371|21.7B|21700000000|2.16|20099710|32.52|25|2024-05-29|15/03/2024|||||2.6199998855591|1|2024-03-26|15/12/2023|||||1.9800000190735|1
2024-11-24 13:41:05|09699|1097548|QFIN|5.36B|5360000000|34.53|1626787|115.14|25|2025-03-18|15/12/2024||7.77|||34.529998779297|1|2024-11-19|15/09/2024|12.18|7.52|4370000000||32.270000457764|1
2024-11-24 13:41:17|09700|50001|1313|12.78B|12780000000|1.83|16602375|-4.69|40|2024-04-26|15/03/2024|||||1.1599999666214|1|2024-03-15|15/12/2023|0.01|0.01||18447000000|1.3700000047684|1
2024-11-24 13:41:30|09701|32486|0902|101.92B|101920000000|4.11|40706949|7.87|46|2025-03-25|15/12/2024||-0.13||259237000000|4.1100001335144|1|2024-10-29|15/09/2024|0.15|0.4|65590000000||4.3899998664856|1
2024-11-24 13:41:40|09702|27162|PINFRA|78.13B|78130000000|187.01|340073|10.77|42|2025-02-20|15/12/2024||4.37||4860000000|187.00999450684|1|2024-11-25|15/09/2024||4.97||4410000000|187.00999450684|1
2024-11-24 13:41:53|09703|50070|3311|57.13B|57130000000|11.34|4978831|29.6|44|2024-10-25|15/09/2024|||27490000000||12.159999847412|1|2024-08-19|15/06/2024|||||11.140000343323|1
2024-11-24 13:42:01|09704|1156255|9922|4.28B|4280000000.0000005|3.06|44563277|-63.18|0||
2024-11-24 13:42:07|09705|1075240|1833|15.8B|15800000000|14.12|10295906|-21.73|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2024-11-24 13:42:19|09706|13875|0390|158.42B|158420000000|3.78|45393011|6.18|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
2024-11-24 13:42:30|09707|943517|2208|41.08B|41080000000|5.8|12257399|55.08|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
2024-11-24 13:42:37|09708|1137422|1951|8.07B|8070000000|2.94|37253891|-24.62|0||
2024-11-24 13:42:46|09709|1173226|361610|1.92T|1920000000000|27000|318484|-61.04|19|2025-01-23|15/12/2024||-792.76||69070000000|27000|1|2024-11-14|15/09/2024|-822.39|-1139.85|50900000000|50870000000|27350|1
2024-11-24 13:42:55|09710|100132|2357|30.46B|30460000000|3.82|33752187|4.66|25|2024-11-27|15/09/2024|||||3.8199999332428|1|2024-08-27|15/06/2024|||||3.4800000190735|1
2024-11-24 13:43:03|09711|980622|KTCt|3.48B|3480000000|1.28|1|6.67|0||
2024-11-24 13:43:15|09712|32318|BVN|3.06B|3060000000|12.06|1270211|31.8|42|2025-02-20|15/12/2024||0.2221||261530000|12.060000419617|1|2024-10-30|15/09/2024|0.93|0.277|331100000|275010000|13.090000152588|1
2024-11-24 13:43:27|09713|13212|QEWC|17.35B|17350000000|15.77|430935|-8.68|42|2025-02-10|15/12/2024|||||15.770000457764|1|2024-10-27|15/09/2024|0.46|0.332|834380000|806380000|15.699999809265|1
2024-11-24 13:43:36|09714|943455|0696|29.61B|29610000000|10.12|5695513|-24.36|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2024-11-24 13:43:48|09715|13200|BRES|11.03B|11030000000|2.835|2390472|2.79|43|2025-02-17|15/12/2024|||||2.835000038147|1|2024-10-17|15/09/2024|||||2.8580000400543|1
2024-11-24 13:43:58|09716|1075456|MTC|106.53B|106530000000|50.25|8097953|16.18|34|2025-02-18|15/12/2024||0.6669||6040000000|50.25|1|2024-11-12|15/09/2024|0.7|0.6962|5830000000|5830000000|47.25|1
2024-11-24 13:44:05|09717|1052239|6060|19.27B|19270000000|12.68|7903807|-37.84|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
2024-11-24 13:44:16|09718|943563|8083|3B|3000000000|0.096|142581305|-17.95|31|2024-11-25|15/09/2024|||||0.09600000083447|1|2024-08-12|15/06/2024|||||0.0570000000298|1
2024-11-24 13:44:30|09719|29752|TAL|5.89B|5890000000|9.73|8026236|-14.57|45|2025-01-23|15/11/2024||0.035||538480000|9.7299995422363|1|2024-10-24|15/08/2024|0.12|0.08|619400000|603470000|10.210000038147|1
2024-11-24 13:44:40|09720|50044|0754|11.87B|11870000000|3.13|7076203|-30.13|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
2024-11-24 13:44:51|09721|102239|GLO|303.2B|303200000000|2100|57001|20.69|43|2025-02-03|15/12/2024||41.17||46510000000|2100|1|2024-11-25|15/09/2024||43.75||44970000000|2100|1
2024-11-24 13:45:00|09722|49987|0817|13.78B|13780000000|1.02|79802269|4.08|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
2024-11-24 13:45:13|09723|50015|2883|59.84B|59840000000|6.87|13533951|-19.93|45|2025-03-26|15/12/2024||0.02|||6.8699998855591|1|2024-10-29|15/09/2024|0.18|0.14|11130000000||7.4299998283386|1
2024-11-24 13:45:24|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
2024-11-24 13:45:33|09725|100140|3360|22.94B|22940000000|5.31|9738642|-3.18|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
2024-11-24 13:45:43|09726|11298|MABK|1.15T|1150000000000|825|824600|-99.89|34|2025-01-29|15/12/2024|||||825|1|2024-11-07|15/09/2024|||||828|1
2024-11-24 13:45:55|09727|41641|TLMM|24.48B|24480000000|6.38|6419348|20.83|46|2025-02-21|15/12/2024||0.11||3000000000|6.3800001144409|1|2024-11-26|15/09/2024||0.11||3010000000|6.3800001144409|1
2024-11-24 13:46:03|09728|102753|||||||34|2025-03-04|15/12/2024||0.9096||4870000000|40.5|1|2024-11-13|15/09/2024|0.86|0.866|4460000000|4630000000|38.5|1
2024-11-24 13:46:32|09729|20886|NOAH|761.83M|761830000|11.49|214676|-5.86|42|2024-11-26|15/09/2024|||||11.489999771118|1|2024-08-28|15/06/2024|1.51|2|615850000||7.6999998092651|1
2024-11-24 13:46:44|09730|50060|1888|22.5B|22500000000|7.21|5284399|5.87|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
2024-11-24 13:46:52|09731|50062|2128|10.83B|10830000000|3.49|11895085|-21.22|23|2024-11-27|15/09/2024|||||3.4900000095367|1|2024-08-29|15/06/2024|||||2.7699999809265|1
2024-11-24 13:47:10|09732|100076|1030|13.28B|13280000000|1.88|52940755|17.5|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
2024-11-24 13:47:23|09733|27112|GCARSOA1|269.16B|269160000000.00003|119.34|352604|-13.81|43|2025-02-03|15/12/2024|||||119.33999633789|1|2024-11-25|15/09/2024||||48600000000|119.33999633789|1
2024-11-24 13:47:32|09734|1123795|6185|11.21B|11210000000|26.95|1691809|-1.28|18|2025-03-26|15/12/2024||-0.315||362390000|26.950000762939|1|2024-10-29|15/09/2024|0.01|-0.3457|263650000|216120000|26.64999961853|1
2024-11-24 13:47:39|09735|49976|0336|7.27B|7270000000|2.25|2274848|-14.12|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2024-11-24 13:47:50|09736|103642|5269|122.45B|122450000000|1640|982702|13.1|34|2025-02-28|15/12/2024||13.83||2150000000|1640|1|2024-11-25|15/09/2024||14.15||2180000000|1640|1
2024-11-24 13:47:58|09737|49986|0813|3.94B|3940000000|1.04|75543657|35.06|30|2024-10-31|15/09/2024|||||1.289999961853|1|2024-08-29|15/06/2024|||||0.5799999833107|1
2024-11-24 13:48:08|09738|996193|BJC_n|92.98B|92980000000|23.2|4028233|-14.07|0||
2024-11-24 13:48:16|09739|1061944|3319|4.12B|4120000000|2.9|10362426|-33.18|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2024-11-24 13:48:24|09740|8576|||||||45|2024-10-30|15/09/2024|0.0223||398960000||4.6199998855591|1|2024-08-29|15/06/2024||0.05|377100000|377100000|4.8699998855591|1
2024-11-24 13:48:34|09741|13219|ORDS|37.80B|37800000000|11.8|1174393|14.47|46|2025-02-17|15/12/2024|||||11.800000190735|1|2024-10-29|15/09/2024|||5860000000|5690000000|11.35000038147|1
2024-11-24 13:48:41|09742|943487|1359|46.56B|46560000000|1.22|421632398|50.62|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2024-11-24 13:48:51|09743|17499|VNET|1B|1000000000|3.75|1982323|34.41|46|2025-03-11|15/12/2024||0.0454||2070000000|3.75|1|2024-11-20|15/09/2024|0.3|0.08|2120000000|2020000000|3.7000000476837|1
2024-11-24 13:49:02|09744|101612|TBIG|43.97T|43970000000000|1955|3062314|-3.69|43|2024-11-25|15/09/2024||17.64||1718060000000|1955|1|2024-07-31|15/06/2024|16.83|15.97|1710000000000|1710000000000|1960|1
2024-11-24 13:49:17|09745|102115|SIS|13.42T|13420000000000|33680|68644|6.92|40|2024-11-25|15/09/2024|||||33680|1|2024-08-13|15/06/2024|||||30600|1
2024-11-24 13:49:30|09746|996200|EGCO_n|61.86B|61860000000|117.5|495704|-8.2|34|2025-02-20|15/12/2024||-1.55|||117.5|1|2024-11-13|15/09/2024|4.68|10.54|10930000000|11510000000|114|1
2024-11-24 13:49:42|09747|19564|SISE|124.8B|124800000000|40.74|24379852|-16.33|45|2025-02-03|15/12/2024|||||40.740001678467|1|2024-11-08|15/09/2024|||48400000000|48400000000|40.060001373291|1
2024-11-24 13:49:52|09748|50023|3900|23.09B|23090000000|9.12|19967598|5.07|25|2024-11-27|15/09/2024|||||9.1199998855591|1|2024-08-23|15/06/2024||1.01||56851000000|5.710000038147|1
2024-11-24 13:50:01|09749|49985|0753|124.39B|124390000000|4.89|27880948|-10.93|45|2025-03-26|15/12/2024||0.0377||38590000000|4.8899998664856|1|2024-10-30|15/09/2024|0.26|0.1545|48630000000|49460000000|4.0999999046326|1
2024-11-24 13:50:11|09750|19410|FROTO|351.26B|351260000000|1001|1083739|26.65|46|2025-02-18|15/12/2024|||||1001|1|2024-11-06|15/09/2024|||141730000000|139720000000|976|1
2024-11-24 13:50:17|09751|985911|2869|11.74B|11740000000|3.71|4700852|13.46|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
2024-11-24 13:50:25|09752|1167322|1516|5.26B|5260000000|1.72|26597858|-31.75|0||
2024-11-24 13:50:35|09753|8747|OPL|10.13B|10130000000|7.72|1164617|-1.53|46|2025-02-19|15/12/2024||||3510000000|7.7199997901917|1|2024-10-23|15/09/2024|||3110000000|3110000000|8.2700004577637|1
2024-11-24 13:50:44|09754|1017399|200596|95.99B|95990000000|115.91|150573|-6.9|30|2024-10-31|15/09/2024|2.22|2.31|5260000000|5270000000|117.40000152588|1|2024-08-31|15/06/2024|2.85|2.85|5520000000|5520000000|105|1
2024-11-24 13:50:54|09755|41695|QRES|17.7B|17700000000|4.85|3058081|-10.85|33|2024-11-25|15/09/2024||||3290000000|4.8499999046326|1|2024-08-28|15/06/2024|0.0293||1620000000|1620000000|6.6100001335144|1
2024-11-24 13:51:00|09756|990486|0839|10.26B|10260000000|3.78|9258513|-38.44|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
2024-11-24 13:51:14|09757|41417|CCU|2.04T|2040000000000|5530|385759|4.91|44|2025-02-26|15/12/2024||110.56||726340000000|5530|1|2024-11-06|15/09/2024|79.95|39.65|665820000000|704530000000|5296|1
2024-11-24 13:51:23|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
2024-11-24 13:51:35|09759|996175|BCCLF|90.96B|90960000000|25.33|1998075|-15.31|33|2025-02-27|15/12/2024||0.4392||14430000000|25.329999923706|1|2024-10-23|15/09/2024|0.25|0.2489|10950000000|11050000000|29.459999084473|1
2024-11-24 13:51:40|09760|1163142|9668|16.7B|16700000000|0.94|6001984|-18.26|0||
2024-11-24 13:51:52|09761|1156026|BAM|22.62B|22620000000|7|21171094|-14.11|24|2025-02-21|15/12/2024|||||7|1|2024-11-14|15/09/2024|0.06|0.07|2280000000|2310000000|7|1
2024-11-24 13:52:02|09762|100135|2607|76.57B|76570000000|12.66|5107697|8.21|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
2024-11-24 13:52:15|09763|1166826|PANOx|18.52T|18520000000000|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
2024-11-24 13:52:25|09764|1159521|9926|64.8B|64800000000|72.2|9612124|54.11|0||
2024-11-24 13:52:33|09765|978768|MONET|64.79B|64790000000.00001|126.8|355834|37.83|34|2025-01-31|15/12/2024||2.58||3220000000|126.80000305176|1|2024-10-24|15/09/2024|2.77|2.77|3250000000|3220000000|115.80000305176|1
2024-11-24 13:52:39|09766|946383|1060|12.03B|12030000000|0.405|99316829|-26.36|5|2018-05-07|15/03/2018|-0.03||936600000||0.91000002622604|1|2018-03-28|15/12/2017|-0.02||1300000000||1.0199999809265|1
2024-11-24 13:52:48|09767|50036|0576|30.81B|30810000000|5.14|15323053|1.78|33|2024-10-31|15/09/2024|||4600000000||5.210000038147|1|2024-08-22|15/06/2024|||||5.2600002288818|1
2024-11-24 13:53:00|09768|943535|6818|209.59B|209590000000|2.69|19349764|21.17|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2024-11-24 13:53:08|09769|49966|0123|22.14B|22140000000|5.5|26910908|-29.4|19|2023-03-08|15/12/2022|||||11.74440574646|1|2022-08-15|15/06/2022|||||8.7988939285278|1
2024-11-24 13:53:19|09770|100093|1208|32.75B|32750000000|2.7|42488915|16.38|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
2024-11-24 13:53:29|09771|1096081|1787|110.03B|110030000000|14.04|8576466|-3.84|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
2024-11-24 13:53:40|09772|943529|3380|5.41B|5410000000|0.98|19510907|16.67|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2024-11-24 13:53:50|09773|100007|0152|15.4B|15400000000|6.39|4912933|10.94|38|2024-10-30|15/09/2024|0.2775||2300000000||6.6900000572205|1|2024-08-29|15/06/2024|||||5.8699998855591|1
2024-11-24 13:54:00|09774|100043|0694|12.64B|12640000000|2.76|12713327|-8.31|30|2024-10-31|15/09/2024|||||2.8399999141693|1|2024-08-28|15/06/2024|||||2.3399999141693|1
2024-11-24 13:54:08|09775|1161535|DADA|350.74M|350740000|1.35|1992509|-64.19|20|2025-03-11|15/12/2024||-1.02||2460000000|1.3500000238419|1|2024-11-13|15/09/2024|-0.06|-0.5273|2430000000|2370000000|1.5549999475479|1
2024-11-24 13:54:24|09776|102271|MER|547.77B|547770000000|486|221727|31.14|40|2025-03-03|15/12/2024||7.75||110820000000|486|1|2024-10-28|15/09/2024|8.98|8.98|117950000000|117950000000|486|1
2024-11-24 13:54:32|09777|1161009|KC|1.66B|1660000000|7.21|2964711|55.39|21|2025-03-20|15/12/2024||-0.8444||1990000000|7.210000038147|1|2024-11-19|15/09/2024|-0.29|-1.07|1890000000|1880000000|4.3400001525879|1
2024-11-24 13:54:41|09778|959048|1530|13B|13000000000|5.52|10190734|-26.2|25|2024-11-18|15/09/2024|||||5.7699999809265|1|2024-08-22|15/06/2024||||22000000|6.4400000572205|1
2024-11-24 13:54:52|09779|100010|0177|63.54B|63540000000|7.68|6005601|10.19|41|2025-03-21|15/12/2024||0.1481||5390000000|7.6799998283386|1|2024-10-29|15/09/2024|0.2722|0.2391|4100000000|5380000000|8.1800003051758|1
2024-11-24 13:55:04|09780|49967|0165|8.43B|8430000000|5|5164215|4.38|33|2024-11-18|15/09/2024|||||5.3400001525879|1|2024-08-29|15/06/2024|||||3.7200000286102|1
2024-11-24 13:55:11|09781|996209|KTB_n|286.51B|286510000000|20.5|30825031|13.26|0||
2024-11-24 13:55:21|09782|1167066|LU|2.04B|2040000000|2.35|3170673|-35.09|19|2025-03-11|15/12/2024||1.21||7700000000|2.3499999046326|1|2024-10-21|15/09/2024|-1.12|1|5540000000|7270000000|3.1600000858307|1
2024-11-24 13:55:27|09783|1115130|1995|3.46B|3460000000|2|6328263|45.62|0||
2024-11-24 13:55:34|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
2024-11-24 13:55:49|09785|13877|0493|1.14B|1140000000|0.024|173099109|-58.62|36|2024-11-28|15/09/2024|||||0.02400000020862|1|2024-08-30|15/06/2024|||||0.02199999988079|1
2024-11-24 13:56:00|09786|942849|CBG|79.5B|79500000000|79.5|3708138|-0.62|34|2025-02-14|15/12/2024|||||79.5|1|2024-11-08|15/09/2024|0.74|0.74|5100000000|5230000000|79.75|1
2024-11-24 13:56:08|09787|1163025|API|412.97M|412970000|4.49|2280907|55.9|22|2025-02-25|15/12/2024||-0.02||43570000|4.4899997711182|1|2024-11-25|15/09/2024||-0.04||41320000|4.4899997711182|1
2024-11-24 13:56:16|09788|1156878|AWC|115.22B|115220000000|3.6|103840629|-1.1|25|2025-03-04|15/12/2024||0.0449|||3.5999999046326|1|2024-11-11|15/09/2024|0.04|0.0244|3770000000|3760000000|3.6199998855591|1
2024-11-24 13:56:27|09789|19454|ISCTR|393.76B|393760000000|13.6|395024063|64.09|46|2025-02-07|15/12/2024||1.14||78820000000|13.60000038147|1|2024-11-03|15/09/2024|0.366|0.366|34740000000|46790000000|11.949999809265|1
2024-11-24 13:56:38|09790|1056355|051905|5.08T|5080000000000|147000|3695|0.62|34|2025-01-23|15/12/2024||2530.38||1626580000000|147000|1|2024-10-29|15/09/2024|4109.26|4281.14|1713600000000|1713750000000|150200|1
2024-11-24 13:56:50|09791|50038|0631|15.43B|15430000000|4.8|5691079|-44.64|31|2024-10-31|15/09/2024|||5150000000||5.0500001907349|1|2024-08-28|15/06/2024|||5630000000||4.1199998855591|1
2024-11-24 13:56:54|09792|1166249|||||||0||
2024-11-24 13:57:01|09793|50059|1813|1.56B|1560000000|0.46|16489143|-43.21|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
2024-11-24 13:57:06|09794|100035|0552|27.98B|27980000000|4.04|8263214|15.1|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2024-11-24 13:57:18|09795|943448|0570|10.93B|10930000000|2.17|77693240|-42.59|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
2024-11-24 13:57:35|09796|19294|ASELS|312.36B|312360000000|68.5|33004654|43.31|43|2024-10-15|15/09/2024|||21810000000|12500000000|55.349998474121|1|2024-09-10|15/06/2024|||19310000000|19310000000|56|1
2024-11-24 13:57:44|09797|27151|MEGACPO|33.46B|33460000000|38.97|709314|12.37|46|2025-02-20|15/12/2024||0.7935||8560000000|||2024-10-24|15/09/2024|0.5864|0.6302|8220000000|8210000000||
2024-11-24 13:57:51|09798|996221|TRUEEn|397.35B|397350000000|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
2024-11-24 13:58:00|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
2024-11-24 13:58:12|09800|950255|FRAS|10.42B|10420000000|28.4|161452|5.41|34|2025-01-30|15/12/2024|||||28.39999961853|1|2024-11-05|15/09/2024|0.294||1260000000||30.89999961853|1
2024-11-24 13:58:23|09801|32491|1157|60.91B|60910000000|5.16|18639438|26.16|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
2024-11-24 13:58:36|09802|102278|||||||36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2024-11-24 13:58:45|09803|969086|2669|17.01B|17010000000.000002|5.18|8884812|-25.04|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
2024-11-24 13:58:54|09804|976489|ENELCHILE|3.71T|3710000000000|53.57|114643655|-3.27|34|2025-03-04|15/12/2024||5.69||1182270000000|53.569999694824|1|2024-10-29|15/09/2024|2.36|2.34|1255250000000|1300230000000|52.520000457764|1
2024-11-24 13:59:01|09805|953525|BZUN|139.94M|139940000|2.37|595796|-23.3|39|2025-03-19|15/12/2024||1.12||2960000000|||2024-11-21|15/09/2024|-1.12|0.46|2060000000|1870000000||
2024-11-24 13:59:10|09806|102377|GTCAP|142.95B|142950000000|664|165845|18.92|39|2025-03-21|15/12/2024||36.95||81810000000|664|1|2024-11-13|15/09/2024|31.48|31.48|69690000000|69690000000|670|1
2024-11-24 13:59:17|09807|49969|0220|29.03B|29030000000|6.72|7708165|22.63|36|2025-03-26|15/12/2024||0.05||14976000000|6.7199997901917|1|2024-11-27|15/09/2024|||||6.7199997901917|1
2024-11-24 13:59:26|09808|100139|3331|28.22B|28220000000|23.45|2823207|17.37|37|2024-10-23|15/09/2024||0.81||21867000000|23.450000762939|1|2024-07-17|15/06/2024|||||23.450000762939|1
2024-11-24 13:59:33|09809|29590|YPF|17.71B|17710000000|40.03|2047833|137.71|42|2025-03-06|15/12/2024||1||4040000000|40.029998779297|1|2024-11-08|15/09/2024|3.75|0.8973|5300000000|4790000000|29.319999694824|1
2024-11-24 13:59:43|09810|100142|3618|62.07B|62070000000|4.09|16623419|40.55|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
2024-11-24 13:59:51|09811|1155792|2500|2.46B|2460000000|5.62|6416000|0|0||
2024-11-24 14:00:00|09812|13891|2777|6.72B|6720000000|1.79|49179377|29.71|30|2024-11-25|15/09/2024|||||1.789999961853|1|2024-08-28|15/06/2024||-0.54||16038000000|0.75|1
2024-11-24 14:00:06|09813|1167047|0873|2.25B|2250000000|0.91|3287237|-35|0||
2024-11-24 14:00:16|09814|50065|2314|9.92B|9920000000|2.31|5685686|5|36|2024-11-27|15/09/2024|||||2.3099999427795|1|2024-08-01|15/06/2024||0.07||12444000000|2.420000076294|1
2024-11-24 14:00:26|09815|1116649|OSP|62.78B|62780000000|20.9|12074623|-11.06|30|2025-02-19|15/12/2024||0.2339|||20.89999961853|1|2024-11-13|15/09/2024|-0.12|-0.12|6040000000|6040000000|20.10000038147|1
2024-11-24 14:00:31|09816|969087|2799|51.36B|51360000000|0.64|76399557|50.59|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2024-11-24 14:00:40|09817|50073|3808|61.85B|61850000000|22.4|3136481|36.59|30|2024-11-27|15/09/2024|||||22.39999961853|1|2024-08-22|15/06/2024|||||20.5|1
2024-11-24 14:00:50|09818|50020|3383|3.83B|3830000000|0.76|33683849|-26.92|30|2024-11-27|15/09/2024|||||0.75999999046326|1|2024-08-30|15/06/2024||0.10||23650000000|0.40500000119209|1
2024-11-24 14:01:01|09819|50025|6808|20.22B|20220000000|2.12|11564497|35.9|42|2025-02-07|15/12/2024|||||2.1199998855591|1|2024-11-12|15/09/2024|||||2.210000038147|1
2024-11-24 14:01:18|09820|100079|1055|112.37B|112370000000|3.68|23139759|-3.92|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
2024-11-24 14:01:25|09821|100098|1238|2.19B|2190000000|0.53|11684273|-41.11|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
2024-11-24 14:01:34|09822|950534|WPHB|15B|15000000000|4.4|1205334|25.36|34|2025-01-30|15/12/2024||0.0655|||4.4000000953674|1|2024-11-08|15/09/2024|0.068|0.0655|572600000||4.2600002288818|1
2024-11-24 14:01:43|09823|21048|AGRO|1.12B|1120000000|11.12|730236|-2.2|46|2025-03-13|15/12/2024||0.4085||348330000|11.119999885559|1|2024-11-13|15/09/2024|0.28|0.6851|471500000|433330000|11.319999694824|1
2024-11-24 14:01:51|09824|100109|||||||0||
2024-11-24 14:02:04|09825|992989|3320|32.54B|32540000000|5.18|11267269|0.19|30|2024-05-29|15/03/2024|||||6.0900001525879|1|2024-03-26|15/12/2023||0.20||135899000000|5.2399997711182|1
2024-11-24 14:02:09|09826|1166429|CD|3.10B|3100000000|8.45|2238135|-2.31|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
2024-11-24 14:02:19|09827|100120|2005|11.03B|11030000000|3.73|3749481|-25.1|34|2024-10-18|15/09/2024|||||3.8599998950958|1|2024-08-28|15/06/2024|||||3.7400000095367|1
2024-11-24 14:02:28|09828|100041|0604|7.74B|7740000000|0.87|9184714|-28.1|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
2024-11-24 14:02:35|09829|1170094|0136|26.38B|26380000000|2.11|54490050|10.47|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2024-11-24 14:02:47|09830|41696|SUPM|2.16B|2160000000|0.845|6160386|-17.16|42|2025-02-12|15/12/2024|||||0.84500002861023|1|2024-11-28|15/09/2024||||31000000|0.84500002861023|1
2024-11-24 14:02:50|09831|1155949|6049|16.85B|16850000000.000002|30.65|1746363|-5.11|0||
2024-11-24 14:03:00|09832|1073376|HUYA|680.81M|680810000|2.99|1780356|12.13|29|2025-03-25|15/12/2024||0.245||1570000000|2.9900000095367|1|2024-11-12|15/09/2024|0.41|0.2|1540000000|1530000000|3.2300000190735|1
2024-11-24 14:03:08|09833|1163265|STGT|28.37B|28370000000|9.9|9427761|47.76|23|2025-02-14|15/12/2024|||||9.8999996185303|1|2024-11-08|15/09/2024|||||10.800000190735|1
2024-11-24 14:03:22|09834|41697|KRIB|6.15B|6150000000|2.41|6312792|39.31|41|2025-02-13|15/12/2024|||||2.4100000858307|1|2024-11-15|15/09/2024|0.012||507400000||2.25|1
2024-11-24 14:03:30|09835|1058005|6158|314.48M|314480000|0.07|10677304|-38.05|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2024-11-24 14:03:37|09836|1162158|BNR|57.45M|57450000|5.6|32326|-37.08|15|2024-08-28|15/06/2024||-1.08|||5.9899997711182|1|2024-05-28|15/03/2024||-1.1|||7.5500001907349|1
2024-11-24 14:03:45|09837|50017|3333|2.15B|2150000000|0.16|54399000|-40.74|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
2024-11-24 14:03:55|09838|41432|COLBUN|2.12T|2120000000000|120.75|15392888|-11.8|39|2025-01-31|15/12/2024||0.0042||436060000|120.75|1|2024-11-25|15/09/2024||0.0043||382530000|120.75|1
2024-11-24 14:04:04|09839|997119|6169|1.41B|1410000000|0.39|4079837|-40|21|2025-01-29|15/11/2024|||||0.38999998569489|1|2024-11-27|15/08/2024|||||0.38999998569489|1
2024-11-24 14:04:12|09840|1152242|CENCOMALLS|2.57T|2570000000000|1506|440922|6.12|28|2025-02-26|15/12/2024||36.98||89010000000|1506|1|2024-11-27|15/09/2024||37.39||86690000000|1506|1
2024-11-24 14:04:21|09841|1123579|TIGR|1.04B|1040000000|5.55|14355409|14.2|28|2025-03-26|15/12/2024||0.06||97000000|5.5500001907349|1|2024-11-12|15/09/2024|0.124|0.06|101050000|98000000|6.5450000762939|1
2024-11-24 14:04:33|09842|12986|EAST|81.75B|81750000000|27.17|2226398|37.02|40|2024-11-25|15/09/2024|||||27.170000076294|1|2024-08-12|15/06/2024|||6730000000||23.39999961853|1
2024-11-24 14:04:38|09843|1131570|||||||0||
2024-11-24 14:04:42|09844|980689|||||||0||
2024-11-24 14:04:50|09845|1152800|FWRY|28.55B|28550000000|8.24|10822576|57.52|25|2024-11-27|15/09/2024|||||8.2399997711182|1|2024-08-28|15/06/2024|||||7.75|1
2024-11-24 14:04:59|09846|104183|HBL|212.25B|212250000000|144.7|2865344|42.14|34|2025-02-20|15/12/2024|||||144.69999694824|1|2024-10-15|15/09/2024|10.88|10.2|||135.14999389648|1
2024-11-24 14:05:12|09847|1136128|GOTU|659.78M|659780000|2.55|2742344|1.19|23|2025-03-04|15/12/2024||0.12||1420000000|2.5499999523163|1|2024-12-04|15/09/2024||-0.805||1210000000|2.5499999523163|1
2024-11-24 14:05:25|09848|100103|1638|1.36B|1360000000|0.19|26458361|-7.77|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2024-11-24 14:05:36|09849|104238|MCB|310.86B|310860000000|262.32|378914|66.82|33|2024-10-29|15/09/2024|14.46|14.48|||260.39001464844|1|2024-08-27|15/06/2024|14.17|14.17|||215|1
2024-11-24 14:05:47|09850|1155834|OCFT|97.72M|97720000|2.305|128044|-26.59|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
2024-11-24 14:05:57|09851|104232|LUKC|300.88B|300880000000|1026.89|244883|42.92|37|2025-01-27|15/12/2024|||||1026.8900146484|1|2024-11-25|15/09/2024||20.75||30540000000|1026.8900146484|1
2024-11-24 14:06:04|09852|969096|3883|1.08B|1080000000|0.28|63829242|18.14|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2024-11-24 14:06:12|09853|49997|1114|14.58B|14580000000|2.89|49118479|72.45|21|2023-03-27|15/12/2022||0.46||719770000|1.0966839790344|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2024-11-24 14:06:22|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
2024-11-24 14:06:31|09855|1012277|3529|223.99B|223990000000|3000|108189|25.79|34|2025-02-11|15/12/2024||7.62||1060000000|3000|1|2024-11-15|15/09/2024|5.54|6.53|899480000|956190000|2980|1
2024-11-24 14:06:40|09856|1012512|4966|53.85B|53850000000|679|53398|-35.33|34|2025-02-05|15/12/2024||8.94||4220000000|679|1|2024-10-30|15/09/2024|9.54|9.57|4400000000|4470000000|722|1
2024-11-24 14:06:51|09857|1012624|5483|98.57B|98570000000|160.5|572636|-10.34|34|2025-03-13|15/12/2024||3.75||22460000000|160.5|1|2024-11-25|15/09/2024||3.52||21680000000|160.5|1
2024-11-24 14:07:00|09858|950582|3661|188.16B|188160000000|2355|2503174|-22.79|33|2025-03-13|15/12/2024||20.08||13530000000|2355|1|2024-10-31|15/09/2024|22.46|20.98|14690000000|14370000000|2040|1
2024-11-24 14:07:16|09859|103523|3189|43.62B|43620000000|96|12265618|-1.74|43|2025-03-17|15/12/2024||0.9377||8710000000|96|1|2024-11-04|15/09/2024|0.41|0.5203|8200000000|8170000000|108|1
2024-11-24 14:07:27|09860|103726|6409|172.81B|172810000000|1970|193038|32.66|34|2025-02-20|15/12/2024||11.9||5720000000|1970|1|2024-11-07|15/09/2024|14.08|14.01|6700000000|6680000000|2180|1
2024-11-24 14:07:37|09861|103277|2383|166.4B|166400000000|482|5835219|14.22|34|2025-02-20|15/12/2024||6.67||16400000000|482|1|2024-10-30|15/09/2024|7.25|7.75|17460000000|16930000000|420|1
2024-11-24 14:07:44|09862|1012923|8069|333.74B|333740000000|291.5|907868|66.1|34|2025-03-27|15/12/2024||2.39||9880000000|291.5|1|2024-11-06|15/09/2024|1.75|1.76|9190000000|9190000000|302.5|1
2024-11-24 14:07:54|09863|103272|2376|188.57B|188570000000|281.5|8188587|21.34|34|2025-03-12|15/12/2024||3.95||69260000000|281.5|1|2024-11-14|15/09/2024|2.91|2.93|70450000000|70450000000|300.5|1
2024-11-24 14:08:05|09864|50186|TFGJ|55.55B|55550000000|17066|1439637|51.11|33|2024-11-08|15/09/2024|||||14684|1|2024-08-28|15/06/2024|||||14580|1
2024-11-24 14:08:19|09865|103243|2337|40.04B|40040000000|21.6|8221289|-24.74|34|2025-01-22|15/12/2024||-0.0865||7440000000|21.60000038147|1|2024-10-29|15/09/2024|-0.16|-0.1599|7760000000|7750000000|25.39999961853|1
2024-11-24 14:08:28|09866|18333|PERS|851.47B|851470000000|5796.25|466025|81.41|37|2025-01-17|15/12/2024||22.1||30050000000|5796.25|1|2024-10-22|15/09/2024|21|21.08|28970000000|28970000000|5247.6499023438|1
2024-11-24 14:08:37|09867|950321|INAR|10.83B|10830000000|2.86|9267238|-0.69|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
2024-11-24 14:08:45|09868|996208|KCE_n|31.03B|31030000000|26.25|2980401|-49.28|0||
2024-11-24 14:08:52|09869|100012|0189|11B|11000000000|6.35|12238834|5.13|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2024-11-24 14:09:01|09870|103192|2027|73.43B|73430000000|34.25|7558983|-10.69|34|2025-03-14|15/12/2024||0.46||22420000000|34.25|1|2024-11-25|15/09/2024||0.34||22230000000|34.25|1
2024-11-24 14:09:14|09871|103260|2360|174.55B|174550000000|412|3776789|87.7|43|2025-02-20|15/12/2024||3.38||5700000000|412|1|2024-10-31|15/09/2024|3.39|3.38|5630000000|5630000000|415.5|1
2024-11-24 14:09:26|09872|103000|1229|99.49B|99490000000|58.4|931915|-12.84|33|2024-11-13|15/09/2024|||||59|1|2024-08-09|15/06/2024|||||61.200000762939|1
2024-11-24 14:09:37|09873|103142|1722|55.66B|55660000000|56.8|1796053|-9.41|42|2024-11-07|15/09/2024|||||56.299999237061|1|2024-08-09|15/06/2024|||||61.900001525879|1
2024-11-24 14:09:47|09874|103358|2498|35.8B|35800000000|43|8369636|-12.33|42|2025-03-11|15/12/2024||-0.635||3050000000|43|1|2024-10-28|15/09/2024|-1.06|-0.92|773870000|1070000000|45.599998474121|1
2024-11-24 14:09:56|09875|1055947|TBEI|672.02B|672020000000|3474.4|273692|0.39|31|2025-02-05|15/12/2024||||20750000000|3474.3999023438|1|2024-11-04|15/09/2024|8.7|8.9|20650000000|20650000000|4473.8999023438|1
2024-11-24 14:10:06|09876|103114|1605|115.5B|115500000000|28.65|11543971|-27.56|33|2025-02-21|15/12/2024||0.46||48320000000|28.64999961853|1|2024-11-08|15/09/2024|0.09|0.3|43800000000|46760000000|30.64999961853|1
2024-11-24 14:10:22|09877|103500|3044|98.03B|98030000000|186.5|1853421|-1.32|43|2025-02-20|15/12/2024||4.07||16880000000|186.5|1|2024-11-07|15/09/2024|4.42|4.44|17670000000|17540000000|194|1
2024-11-24 14:10:33|09878|103402|2618|224.12B|224120000000|41.5|43074448|32.8|43|2025-03-17|15/12/2024||1.2||55420000000|41.5|1|2024-11-13|15/09/2024|1.66|1.58|57160000000|57030000000|39.5|1
2024-11-24 14:10:44|09879|18410|SUPI|577.92B|577920000000|4549.6|151400|10.18|34|2025-01-22|15/12/2024||21.1||28800000000|4549.6000976562|1|2024-10-22|15/09/2024|16.3|16.6|22730000000|22730000000|4979.9501953125|1
2024-11-24 14:10:54|09880|103252|2352|72.03B|72030000000|37.25|4666418|-12.97|34|2025-03-20|15/12/2024||0.6467||55750000000|37.25|1|2024-11-06|15/09/2024|0.54|0.6267|50790000000|52880000000|36.349998474121|1
2024-11-24 14:11:05|09881|103329|2458|42.36B|42360000000|148|2085413|-1.99|37|2025-02-19|15/12/2024||2.04||3060000000|148|1|2024-11-05|15/09/2024|2.34|2.39|3400000000|3300000000|144.5|1
2024-11-24 14:11:20|09882|103394|2610|148.82B|148820000000|24.6|28076899|15.49|43|2025-03-12|15/12/2024||0.4867||50770000000|24.60000038147|1|2024-11-25|15/09/2024||0.66||52450000000|24.60000038147|1
2024-11-24 14:11:31|09883|103320|3714|33.9B|33900000000|46.1|3466420|1.1|43|2025-02-21|15/12/2024||-0.135||5880000000|46.099998474121|1|2024-11-07|15/09/2024|0.01|-0.02|6690000000|6670000000|47.349998474121|1
2024-11-24 14:11:42|09884|18407|SNFN|465.81B|465810000000|4192.55|88915|33.96|34|2025-02-10|15/12/2024||||7918000000|4192.5498046875|1|2024-11-04|15/09/2024|30.61|35.8|16010000000|6766000000|4870.6499023438|1
2024-11-24 14:11:51|09885|20366|JKS|1.15B|1150000000|21.64|1582224|-36.56|46|2025-03-07|15/12/2024||-0.2874||30510000000|21.639999389648|1|2024-10-30|15/09/2024|0.44|-2.96|24510000000|22680000000|24.159999847412|1
2024-11-24 14:12:01|09886|103080|1504|109.89B|109890000000|52.1|4481528|10.03|41|2025-03-13|15/12/2024||0.61||14410000000|52.099998474121|1|2024-11-25|15/09/2024||0.7125||14770000000|52.099998474121|1
2024-11-24 14:12:13|09887|8743|MBK|23.82B|23820000000|560.4|25136|0.94|45|2024-10-31|15/09/2024|||2610000000|3040000000|567|1|2024-07-31|15/06/2024|33||3150000000|3150000000|611.40002441406|1
2024-11-24 14:12:21|09888|50055|1368|13.07B|13070000000|5.08|12365302|3.89|25|2024-10-23|15/09/2024|||||5.710000038147|1|2024-08-20|15/06/2024||0.27|||4.8600001335144|1
2024-11-24 14:12:33|09889|103778|9914|46.49B|46490000000|155.5|1538599|-10.89|42|2025-03-19|15/12/2024||1.54||6220000000|155.5|1|2024-11-13|15/09/2024|2.31|2.63|8660000000|9170000000|161|1
2024-11-24 14:12:44|09890|103424|2834|141.19B|141190000000|15.4|14966543|13.65|33|2024-11-29|15/09/2024|||||15.39999961853|1|2024-08-23|15/06/2024|||||15.89999961853|1
2024-11-24 14:12:53|09891|18013|ATLP|213.78B|213780000000|7261.6|72820|11.02|34|2025-01-17|15/12/2024||30.03||11965000000|7261.6000976562|1|2024-10-25|15/09/2024|46.5|46.6|13930000000|13930000000|7645.0498046875|1
2024-11-24 14:13:05|09892|103689|6176|88.59B|88590000000|190.5|2147094|42.7|43|2025-02-20|15/12/2024||3.41||13750000000|190.5|1|2024-10-31|15/09/2024|3.64|3.64|14160000000|14160000000|211.5|1
2024-11-24 14:13:23|09893|103716|6271|27.18B|27180000000|130|772702|-13.91|37|2025-03-18|15/12/2024||1.77||2900000000|130|1|2024-10-29|15/09/2024|2.53|2.53|3070000000|3070000000|137.5|1
2024-11-24 14:13:38|09894|26962|OMAB|64.47B|64470000000|166.95|825908|10.07|44|2025-02-13|15/12/2024||3.32||3610000000|166.94999694824|1|2024-10-24|15/09/2024|3.51|3.49|3700000000|3470000000|161.14999389648|1
2024-11-24 14:13:50|09895|1012679|6121|71.58B|71580000000|387|217610|6.32|34|2025-03-20|15/12/2024||8.89||22840000000|387|1|2024-11-06|15/09/2024|7.73|8.12|22030000000|21670000000|334.5|1
2024-11-24 14:14:01|09896|39875|JKCE|319.52B|319520000000|4135.85|124599|17.37|41|2025-02-03|15/12/2024||28.75||30900000000|4135.8500976562|1|2024-10-26|15/09/2024|5.8|5.25|25600000000|24590000000|4105|1
2024-11-24 14:14:08|09897|50184|RDFJ|32.14B|32140000000|476|13274101|39.59|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2024-11-24 14:14:15|09898|1096520|DGHJ|39.73B|39730000000|18050|1254345|0|8|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2024-11-24 14:14:21|09899|980583|HANAt|683.02M|683020000|0.745|1|-34.07|0||
2024-11-24 14:14:27|09900|996188|BANPU_n|60.11B|60110000000|6|39820659|-22.08|0||
2024-11-24 14:14:39|09901|103461|2915|87.45B|87450000000|81.9|3951178|33.39|41|2024-11-12|15/09/2024|||||80|1|2024-07-23|15/06/2024|||||77.599998474121|1
2024-11-24 14:14:49|09902|42665|MYTr|4.37B|4370000000|31.7|172879|-12.67|45|2025-01-23|15/12/2024|||||31.700000762939|1|2024-10-24|15/09/2024|1.45||1720000000|1550000000|32.900001525879|1
2024-11-24 14:14:58|09903|946390|1302|6.62B|6620000000|1.43|37338299|-39.92|21|2024-11-18|15/09/2024|||||1.5199999809265|1|2024-08-30|15/06/2024|||||1.3899999856949|1
2024-11-24 14:15:12|09904|1012694|6147|48.25B|48250000000|64.8|535241|-7.43|34|2025-02-21|15/12/2024||1.2||5030000000|64.800003051758|1|2024-11-25|15/09/2024||1.48||5560000000|64.800003051758|1
2024-11-24 14:15:24|09905|103580|3665|116.09B|116090000000|633|3946605|137.52|34|2025-03-19|15/12/2024||7.31||14310000000|633|1|2024-11-08|15/09/2024|7.07|6.9|14260000000|14260000000|494|1
2024-11-24 14:15:35|09906|50138|AVIJ|36.82B|36820000000|11127|906591|44.18|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
2024-11-24 14:15:45|09907|42666|NBGr|6.31B|6310000000|6.924|4857791|12.08|44|2025-03-18|15/12/2024||0.3156||690580000|6.9239997863769|1|2024-11-07|15/09/2024|0.3889|0.3794|697000000|694310000|7.5900001525879|1
2024-11-24 14:15:58|09908|37865|KRU|8.14B|8140000000.000001|420|30058|-6.79|33|2024-10-29|15/09/2024|||843300000||429.60000610352|1|2024-08-27|15/06/2024|13.29||732000000|719780000|425|1
2024-11-24 14:16:10|09909|103230|2313|75.08B|75080000000|63|18525761|-6.8|34|2025-03-06|15/12/2024||1.63||20820000000|63|1|2024-11-07|15/09/2024|1.51|1.5|20190000000|20690000000|62.900001525879|1
2024-11-24 14:16:22|09910|103321|2449|158.96B|158960000000|130|21519421|59.51|34|2025-02-27|15/12/2024||4.38||7350000000|130|1|2024-11-08|15/09/2024|2.03|2.04|7040000000|7040000000|139|1
2024-11-24 14:16:29|09911|50202|TCPJ|2.09B|2089999999.9999998|267|2230707|11.7|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
2024-11-24 14:16:40|09912|102326|ACEN|174.58B|174580000000|4.4|11303865|-9.44|31|2024-11-07|15/09/2024|||8790000000||4.8400001525879|1|2024-08-08|15/06/2024|||9450000000||5.0900001525879|1
2024-11-24 14:16:50|09913|1012559|5274|156.77B|156770000000|4145|75136|46.99|34|2025-03-10|15/12/2024||20.28||1910000000|4145|1|2024-11-25|15/09/2024||19.67||1950000000|4145|1
2024-11-24 14:17:01|09914|103481|3023|63.62B|63620000000|265|937420|-5.19|34|2025-02-26|15/12/2024||3.42||8440000000|265|1|2024-10-22|15/09/2024|3.95|3.48|8430000000|8430000000|294.5|1
2024-11-24 14:17:13|09915|37712|ALRR|11.78B|11780000000|90.2|504053|21.3|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
2024-11-24 14:17:23|09916|103279|2385|111.34B|111340000000|153|3009552|-1.61|41|2025-03-27|15/12/2024||3.19||27560000000|153|1|2024-11-25|15/09/2024||3.27||27530000000|153|1
2024-11-24 14:17:33|09917|103965|VOLARA|18.38B|18380000000|15.97|2408537|27.76|41|2025-02-20|15/12/2024||0.9025||16410000000|15.970000267029|1|2024-10-22|15/09/2024|0.6395|0.3501|16250000000|15360000000|13.989999771118|1
2024-11-24 14:17:44|09918|103735|8016|25.7B|25700000000|215|456096|-26.75|33|2024-11-25|15/09/2024|||||215|1|2024-08-08|15/06/2024|||||231|1
2024-11-24 14:17:57|09919|103185|2015|44.84B|44840000000|77.1|330352|17.35|34|2025-02-20|15/12/2024||1.3||9380000000|77.099998474121|1|2024-10-30|15/09/2024|0.78|1.12|8180000000|8180000000|83.5|1
2024-11-24 14:18:08|09920|50096|SAPJ|30.23B|30230000000|5044|1738508|24.88|33|2025-02-05|15/12/2024||0.1239||1440000000|5044|1|2024-11-07|15/09/2024|0.1502|0.1208|1460000000|1470000000|4958|1
2024-11-24 14:18:19|09921|103018|1314|30.77B|30770000000|8.13|25127683|-17.38|42|2025-03-18|15/12/2024||0.59||6340000000|8.1300001144409|1|2024-11-14|15/09/2024||0.29||6500000000|7.9000000953674|1
2024-11-24 14:18:29|09922|103174|1907|50.89B|50890000000|30.65|1116019|-1.13|33|2024-11-25|15/09/2024|||||30.64999961853|1|2024-08-12|15/06/2024|||||29.5|1
2024-11-24 14:18:41|09923|50043|0751|6.31B|6310000000|2.8|4931679|-2.44|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2024-11-24 14:18:52|09924|11194|BPCC|374.61B|374610000000|702|871914|-99.89|38|2024-11-17|15/10/2024|||21270000|17630000|664|1|2024-08-19|15/07/2024|||26600000|26600000|593|1
2024-11-24 14:19:02|09925|11210|NIND|580.98B|580980000000|245|5992910|-99.87|30|2023-05-11|15/03/2023|0.01||39320000||187.75999450684|1|2023-03-13|15/12/2022|||38710000||182.30999755859|1
2024-11-24 14:19:13|09926|986155|COM7|63.58B|63580000000|27|11508138|15.88|34|2025-02-20|15/12/2024|||||27|1|2024-11-12|15/09/2024|0.3||17980000000|17980000000|27.5|1
2024-11-24 14:19:28|09927|1012212|3293|280.11B|280110000000|994|620300|53.16|34|2025-02-26|15/12/2024||8.4||4920000000|994|1|2024-11-27|15/09/2024||7.93||4790000000|994|1
2024-11-24 14:19:41|09928|103447|2889|50.33B|50330000000|14.25|6515045|22.84|32|2025-03-18|15/12/2024||0.1952||1850000000|14.25|1|2024-11-25|15/09/2024||0.1757||1860000000|14.25|1
2024-11-24 14:19:49|09929|1116301|QAMC|7.02B|7020000000|1.258|14766416|-1.56|25|2025-01-30|15/12/2024|||||1.2580000162125|1|2024-10-22|15/09/2024|||895000000|793000000|1.2760000228882|1
2024-11-24 14:20:10|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
2024-11-24 14:20:20|09931|9209|ACPP|5.89B|5890000000|86.35|65233|13.02|45|2024-11-27|15/09/2024||||4170000000|86.349998474121|1|2024-08-27|15/06/2024|||4150000000|4140000000|89.699996948242|1
2024-11-24 14:20:29|09932|1052419|IIAN|145.04B|145040000000|163.11|15735688|14.83|32|2025-02-15|15/12/2024||1.31||1178000000|163.11000061035|1|2024-10-24|15/09/2024|1.2|1.2|1390000000|1390000000|182.82000732422|1
2024-11-24 14:20:40|09933|996205|IRPC_n|28.57B|28570000000|1.4|12118606|-30.69|34|2025-02-18|15/12/2024||0.0034||88640000000|1.3999999761581|1|2024-11-05|15/09/2024|-0.24|-0.245|79730000000|75300000000|1.5099999904633|1
2024-11-24 14:20:50|09934|102062|WARB|421.43B|421430000000|193|5242532|-99.89|32|2025-02-18|15/12/2024|||||193|1|2024-10-23|15/09/2024|||18500000|18500000|181|1
2024-11-24 14:20:59|09935|41364|TRUJ|39.63B|39630000000|10645|1456902|28.95|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
2024-11-24 14:21:10|09936|943198|SSAq|1.39B|1390000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2024-11-24 14:21:21|09937|947096|APLA|393.89B|393890000000|1418.25|521991|-16.39|34|2025-01-22|15/12/2024||7.91||52340000000|1418.25|1|2024-10-29|15/09/2024|1.9|1.94|47740000000|47540000000|1449.0500488281|1
2024-11-24 14:21:31|09938|1012713|6182|16.23B|16230000000|29.9|481062|-31.81|33|2025-03-20|15/12/2024||0.586||3060000000|29.89999961853|1|2024-11-25|15/09/2024||0.3079||2830000000|29.89999961853|1
2024-11-24 14:21:42|09939|103403|2637|59.64B|59640000000|79.9|4923230|77.16|34|2025-02-21|15/12/2024||2.17||5390000000|79.900001525879|1|2024-11-08|15/09/2024|2.03|2.29|5390000000|5430000000|76.699996948242|1
2024-11-24 14:21:53|09940|18352|RADC|305.7B|305700000000|2285.15|429087|59.8|42|2025-01-23|15/12/2024||4.9||12480000000|2285.1499023438|1|2024-10-24|15/09/2024|6.1|6.15|11160000000|11160000000|2235|1
2024-11-24 14:22:06|09941|13796|MILP|10.06B|10060000000|8.29|673157|8.37|46|2025-02-04|15/12/2024|||||8.289999961853|1|2024-10-29|15/09/2024|||1720000000|1670000000|7.8499999046326|1
2024-11-24 14:22:16|09942|50115|BAWJ|16.96B|16960000000|8944|318103|17.55|33|2024-11-25|15/09/2024||||24951000000|8944|1|2024-08-28|15/06/2024|||||9400|1
2024-11-24 14:22:27|09943|103542|3443|166.84B|166840000000|1245|1748872|-24.77|42|2025-02-18|15/12/2024||6.79||6610000000|1245|1|2024-10-31|15/09/2024|7.71|7.63|6610000000|6580000000|1235|1
2024-11-24 14:22:36|09944|18251|KAJR|186.7B|186700000000|1172.55|178467|-10.7|42|2025-01-17|15/12/2024||8.07||12860000000|1172.5500488281|1|2024-10-22|15/09/2024|5.3|5.37|11790000000|11790000000|1354.5999755859|1
2024-11-24 14:22:48|09945|18783|SMTO3|8.44B|8439999999.999999|25.39|1476661|-19.96|46|2025-02-10|15/12/2024||0.8179||1940000000|25.389999389648|1|2024-11-12|15/09/2024|0.5644|0.5708|1960000000|1750000000|25.309999465942|1
2024-11-24 14:22:58|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
2024-11-24 14:23:05|09947|50095|PIKJ|21.81B|21810000000|2965|3011485|37.66|35|2025-01-29|15/11/2024|||||2965|1|2024-10-28|15/08/2024||-139.00||53862000000|2643|1
2024-11-24 14:23:20|09948|103779|9917|60.3B|60300000000|136|524526|11.48|34|2025-03-18|15/12/2024||1.58||4450000000|136|1|2024-11-20|15/09/2024||1.52||4350000000|136|1
2024-11-24 14:23:30|09949|102990|1210|44.65B|44650000000|52.8|975933|-4.52|32|2025-03-14|15/12/2024||1.45||30180000000|52.799999237061|1|2024-11-27|15/09/2024||1.79||30040000000|52.799999237061|1
2024-11-24 14:23:42|09950|18218|||||||46|2025-01-23|15/12/2024||17.49||19230000000|1802.5|1|2024-10-24|15/09/2024|16.14|16.2|18490000000|18410000000|1722.6999511719|1
2024-11-24 14:23:53|09951|41642|TCOM|8.69B|8690000000|4.7|1011703|-6.26|35|2024-11-27|15/09/2024|||||4.6999998092651|1|2024-08-26|15/06/2024|0.054|0.054|418500000|418330000|4.8899998664856|1
2024-11-24 14:24:03|09952|103555|3533|197.5B|197500000000|1755|1156555|96.53|34|2025-03-19|15/12/2024||20.87||8250000000|1755|1|2024-11-11|15/09/2024|18.33|19.46|8070000000|8020000000|1780|1
2024-11-24 14:24:13|09953|27113|GCC|56.88B|56880000000|174.01|476648|-4.48|37|2025-01-28|15/12/2024||3.95||6710000000|174.00999450684|1|2024-10-22|15/09/2024|6.51|6.02|7910000000|7850000000|152.72999572754|1
2024-11-24 14:24:23|09954|103177|2006|52.94B|52940000000|72.5|1164045|5.07|33|2025-02-26|15/12/2024||1.62||16160000000|72.5|1|2024-10-29|15/09/2024|1.48|1.48|14870000000|14870000000|73.599998474121|1
2024-11-24 14:24:31|09955|41497|VAPORES|2.69T|2690000000000|52.51|112813459|2.96|23|2024-11-15|15/09/2024|||1570000000||54.099998474121|1|2024-08-20|15/06/2024|||1470000000|1470000000|56.700000762939|1
2024-11-24 14:24:40|09956|18336|PHOE|581.17B|581170000000|1627.35|730274|37.69|36|2025-02-05|15/12/2024||10.94||11350000000|1627.3499755859|1|2024-10-25|15/09/2024|6.1|10.12|9180000000|10020000000|1523.5999755859|1
2024-11-24 14:24:49|09957|103592|3706|100.14B|100140000000|83|35957041|108.81|34|2025-02-21|15/12/2024||0.57||13210000000|83|1|2024-11-12|15/09/2024||0.56||12820000000|59.400001525879|1
2024-11-24 14:24:59|09958|103417|2809|54.62B|54620000000|49.15|3200664|24.9|34|2025-02-24|15/12/2024||1.41||2590000000|49.150001525879|1|2024-10-28|15/09/2024|0.57|0.76||1790000000|51.099998474121|1
2024-11-24 14:25:11|09959|13189|DOBK|5.75B|5750000000|1.855|4108518|7.73|46|2025-01-28|15/12/2024||0.04||676820000|1.8550000190735|1|2024-10-22|15/09/2024|0.08|0.08|700000000|677940000|1.7389999628067|1
2024-11-24 14:25:24|09960|32371|GGAL|9.1B|9100000000|55.48|1047208|290.32|47|2025-03-11|15/12/2024||1.5||1050000000|55.479999542236|1|2024-11-25|15/09/2024||1.74||1260000000|55.479999542236|1
2024-11-24 14:25:34|09961|1011941|BBAJIOO|48.6B|48600000000|40.84|2900297|-28.7|32|2025-01-29|15/12/2024||2.13||6710000000|40.840000152588|1|2024-11-25|15/09/2024||2.15||6510000000|40.840000152588|1
2024-11-24 14:25:46|09962|103564|3576|16.51B|16510000000.000002|10.15|4500313|-32.56|34|2025-03-14|15/12/2024||0.08||5300000000|10.14999961853|1|2024-11-07|15/09/2024||0.04||5580000000|11.449999809265|1
2024-11-24 14:25:57|09963|103499|3042|37.39B|37390000000|109|2040552|8.46|34|2025-03-12|15/12/2024||1.65||3290000000|109|1|2024-11-04|15/09/2024|1.5|1.84|3500000000|3510000000|121|1
2024-11-24 14:26:08|09964|103798|9941|64.96B|64959999999.99999|118.5|1045808|-35.95|34|2025-02-26|15/12/2024||2.18||10240000000|118.5|1|2024-11-12|15/09/2024|2.9|2.83|10520000000|10120000000|126|1
2024-11-24 14:26:22|09965|103418|2812|100.17B|100170000000|18.15|3618184|16.35|34|2025-02-20|15/12/2024|||||18.14999961853|1|2024-11-18|15/09/2024|||||17.75|1
2024-11-24 14:26:31|09966|950437|MYEG|6.85B|6850000000|0.91|45228922|13.75|18|2024-11-20|15/09/2024|0.0224||248100000||0.87000000476837|1|2024-08-20|15/06/2024|0.0221||242300000|242300000|0.93000000715256|1
2024-11-24 14:26:40|09967|1096512|AVAS|129.59B|129590000000|1637.4|214675|10.22|27|2025-01-30|15/12/2024||18.41||3530000000|1637.4000244141|1|2024-11-07|15/09/2024|18.7|18.76|3320000000|3290000000|1684.6999511719|1
2024-11-24 14:26:54|09968|103346|2481|19.79B|19790000000|51.7|2410159|-19.09|32|2025-03-13|15/12/2024||0.82||3510000000|51.700000762939|1|2024-11-25|15/09/2024||0.76||3540000000|51.700000762939|1
2024-11-24 14:27:04|09969|13222|QNNC|12.57B|12570000000|11.06|758275|9.42|42|2025-02-11|15/12/2024|||||11.060000419617|1|2024-10-23|15/09/2024|0.234|0.234|701560000|701560000|11.199999809265|1
2024-11-24 14:27:21|09970|103715|6269|21.75B|21750000000|67.3|1722965|-23.44|43|2025-02-13|15/12/2024||-0.5143||6650000000|67.300003051758|1|2024-11-07|15/09/2024|-1.03|-1.03|6420000000|6420000000|75.699996948242|1
2024-11-24 14:27:31|09971|41627|IJMS|10.69B|10690000000|3.05|8548950|62.77|45|2024-11-27|15/09/2024|||||3.0499999523163|1|2024-08-28|15/06/2024|0.027||1400000000||3.1500000953674|1
2024-11-24 14:27:42|09972|18316|ORCL|1T|1000000000000|11516.4|269043|185.69|37|2025-01-15|15/12/2024|||||11516.400390625|1|2024-10-24|15/09/2024|66.6|67.8|16740000000|17280000000|11214.150390625|1
2024-11-24 14:27:52|09973|18059|CRBR|269.02B|269019999999.99997|1413.3|118120|24.63|35|2025-02-04|15/12/2024||7.7||12970000000|1413.3000488281|1|2024-10-30|15/09/2024|6.1|6.08|12240000000|12210000000|1380.6500244141|1
2024-11-24 14:28:03|09974|103493|3035|58.36B|58360000000|224|4489538|-34.88|43|2025-02-25|15/12/2024||2.11||2910000000|224|1|2024-10-29|15/09/2024|1.01|1.32|2880000000|2930000000|253.5|1
2024-11-24 14:28:13|09975|103138|1717|34.99B|34990000000|29.7|3999421|-1|34|2025-03-07|15/12/2024||0.27||11590000000|29.700000762939|1|2024-11-08|15/09/2024||0.51||11170000000|31.35000038147|1
2024-11-24 14:28:24|09976|103671|6116|25.38B|25380000000|8.88|5295179|-23.12|34|2025-02-20|15/12/2024|||||8.8800001144409|1|2024-11-08|15/09/2024|||||9.3999996185303|1
2024-11-24 14:28:34|09977|12541|DINV|8.97B|8970000000|2.11|1672282|-7.46|39|2024-11-13|15/09/2024|0.06|0.06|929000000|929000000|2.170000076294|1|2024-08-08|15/06/2024|||1240000000||2|1
2024-11-24 14:28:40|09978|980664|NYVLt|1.02B|1020000000|0.565|1|22.83|0||
2024-11-24 14:28:51|09979|41599|VESTA|42.53B|42530000000|49.82|2773449|-22.05|30|2025-02-13|15/12/2024||0.0419||66310000|49.819999694824|1|2024-10-24|15/09/2024|0.53|0.0415|63700000|63900000|51.270000457764|1
2024-11-24 14:29:02|09980|103290|2404|76.63B|76630000000|408.5|1095477|67.08|32|2025-03-20|15/12/2024||6.37||15400000000|408.5|1|2024-11-25|15/09/2024||5.4||17600000000|408.5|1
2024-11-24 14:29:14|09981|42669|DEHr|4.11B|4110000000.0000005|11.65|320857|10.95|45|2024-11-07|15/09/2024||0.18|2550000000|2490000000|11.920000076294|1|2024-08-06|15/06/2024||0.44|2090000000|2090000000|10.460000038147|1
2024-11-24 14:29:26|09982|103385|2548|37.12B|37120000000|122|1388537|29.1|38|2025-03-07|15/12/2024||1.44||2790000000|122|1|2024-11-25|15/09/2024||2.1||3070000000|122|1
2024-11-24 14:29:39|09983|103078|1477|78.33B|78330000000|317.5|1808836|-13.37|42|2025-03-25|15/12/2024||4.1||9350000000|317.5|1|2024-10-31|15/09/2024|4.74|4.76|10470000000|10460000000|347.5|1
2024-11-24 14:29:54|09984|1012510|4961|29.05B|29050000000|240|1033428|-9.94|35|2025-02-20|15/12/2024||4.68||5230000000|240|1|2024-11-08|15/09/2024|4.2|4.72|5310000000|5330000000|249.5|1
2024-11-24 14:30:10|09985|103750|8150|23.42B|23420000000|32.2|2850044|-18.27|34|2025-02-20|15/12/2024||0.8355||6150000000|32.200000762939|1|2024-11-05|15/09/2024|0.41|0.41|6070000000|6070000000|35.950000762939|1
2024-11-24 14:30:20|09986|1165844|MAXE|971.94B|971940000000|999.95|2153848|63.19|20|2025-01-30|15/12/2024||3.35||20690000000|999.95001220703|1|2024-11-04|15/09/2024|3.8|4|22280000000|20530000000|1007.549987793|1
2024-11-24 14:30:33|09987|18408|SNFS|241.95B|241950000000|1151.45|63322|-5.87|34|2025-01-31|15/12/2024||||12880000000|1151.4499511719|1|2024-11-05|15/09/2024|7.2|7.2|13930000000|14860000000|1360.6999511719|1
2024-11-24 14:30:44|09988|103380|||||||34|2025-03-12|15/12/2024||0.9636||12690000000|44.099998474121|1|2024-11-25|15/09/2024||2.63||21310000000|44.099998474121|1
2024-11-24 14:30:57|09989|17989|AIAE|318.68B|318680000000|3414.95|66271|-3.57|43|2025-02-06|15/12/2024||28.00||13100000000|3414.9499511719|1|2024-10-30|15/09/2024|27.2|27.2|10440000000|10430000000|3900.3500976562|1
2024-11-24 14:31:10|09990|953699|VSID|4.1B|4099999999.9999995|1.06|13029783|17.13|33|2024-12-12|15/10/2024|||||1.0599999427795|1|2024-09-24|15/07/2024|0.028|0.0297|1210000000|1210000000|1.1399999856949|1
2024-11-24 14:31:23|09991|103714|6257|34.55B|34550000000|71.5|4265776|17.79|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
2024-11-24 14:31:30|09992|979669|078600|1.31T|1310000000000|87200|195435|6.21|31|2024-11-13|15/09/2024|311.38|228.3|55800000000|60750000000|89600|1|2024-08-13|15/06/2024|159.69|159.69|58250000000|58250000000|115000|1
2024-11-24 14:31:41|09993|27066|ALSEA|38.15B|38150000000|47.04|1476997|-21.09|46|2025-03-03|15/12/2024||1.44||22780000000|47.040000915527|1|2024-10-22|15/09/2024|0.014|0.2098|20740000000|20670000000|54.939998626709|1
2024-11-24 14:31:50|09994|1012201|3264|25.83B|25830000000|54.5|239886|-21.36|34|2025-02-21|15/12/2024|||||54.5|1|2024-11-25|15/09/2024|||||54.5|1
2024-11-24 14:31:59|09995|1123976|METP|105.71B|105710000000|2061.85|126453|24.34|27|2025-02-07|15/12/2024||7.41||3260000000|2061.8500976562|1|2024-11-08|15/09/2024|9.1|9.07|3500000000|3500000000|2111.8500976562|1
2024-11-24 14:32:10|09996|103476|3017|249.92B|249920000000|652|8939601|102.17|34|2025-03-13|15/12/2024||6.59||21000000000|652|1|2024-11-14|15/09/2024|6.02|5.3|19070000000|18560000000|661|1
2024-11-24 14:32:20|09997|18359|REDI|152.2B|152200000000|194.69|1931501|19.99|36|2025-02-11|15/12/2024||4.6||258870000000|194.69000244141|1|2024-10-29|15/09/2024|3.78|3.75|248960000000|248960000000|168.58000183105|1
2024-11-24 14:32:38|09998|12530|AIRA|13.44B|13440000000|2.88|2861510|5.11|46|2025-02-12|15/12/2024||0.05||1620000000|2.8800001144409|1|2024-11-10|15/09/2024|0.11|0.08|1790000000|1750000000|2.9000000953674|1
2024-11-24 14:32:48|09999|17985|ADAN|1.78T|1780000000000|460.45|4314093|15.92|46|2025-02-05|15/12/2024|||||460.45001220703|1|2024-10-28|15/09/2024|||||592.29998779297|1
2024-11-24 14:32:55|10000|11130|HUMN|342.69B|342690000000|2555|97219|-99.91|32|2025-02-05|15/12/2024|||||2555|1|2024-11-04|15/09/2024|||18000000|17500000|2.6180000305176|1
2024-11-24 14:33:05|10001|100260|PVRL|143.84B|143840000000|1465.7|494388|-11.28|42|2025-02-14|15/12/2024||14.75||17350000000|1465.6999511719|1|2024-10-15|15/09/2024|-1.2|-1.74|16220000000|16220000000|1590|1
2024-11-24 14:33:13|10002|103184|||||||34|2025-02-20|15/12/2024||0.1433||8050000000|20.5|1|2024-10-31|15/09/2024|-0.42|-0.4221|6710000000|6710000000|20.549999237061|1
2024-11-24 14:33:24|10003|19553|SAHOL|192.6B|192600000000|91.7|19087754|55.02|45|2024-11-06|15/09/2024|-1.36||44870000000||81|1|2024-08-28|15/06/2024|-0.88||40890000000||87.650001525879|1
2024-11-24 14:33:33|10004|950531|VTRX|6.34B|6340000000|3.35|912969|-3.6|34|2025-02-20|15/12/2024||0.0251||190310000|3.3499999046326|1|2024-10-24|15/09/2024|0.012|0.0129|146700000|146120000|3.5899999141693|1
2024-11-24 14:33:42|10005|959125|TERRA13|29.41B|29410000000|37.41|432838|20.6|38|2025-02-20|15/12/2024||0.742||1120000000|37.409999847412|1|2024-10-30|15/09/2024|0.7255|0.7255|1080000000|1080000000|36.740001678467|1
2024-11-24 14:33:53|10006|102425|BCP|44.75B|44750000000|32.5|11079402|-26.97|35|2025-02-20|15/12/2024|||||32.5|1|2024-11-07|15/09/2024|-1.52|-1.55|154190000000|144570000000|34|1
2024-11-24 14:34:02|10007|18124|SCHE|531.74B|531740000000|3399.9|79489|21.64|34|2025-02-12|15/12/2024||18||21720000000|3399.8999023438|1|2024-10-23|15/09/2024|15.1|15.33|21080000000|21020000000|3890.75|1
2024-11-24 14:34:13|10008|18390|SKFB|231.34B|231340000000|4675.25|60797|1.59|34|2025-02-06|15/12/2024||33.4||13180000000|4675.25|1|2024-11-13|15/09/2024|19.1|19.13|12440000000|12440000000|5031.7001953125|1
2024-11-24 14:34:24|10009|103667|6005|47.33B|47330000000|21.8|3816528|42.02|31|2024-11-11|15/09/2024|||||22.25|1|2024-08-28|15/06/2024|||||22|1
2024-11-24 14:34:34|10010|41614|BMYS|7.16B|7160000000|8.85|1877855|31.5|41|2025-01-29|15/12/2024||0.2939||138230000|8.8500003814697|1|2024-10-30|15/09/2024|0.106|0.1057|204000000|205460000|8.9099998474121|1
2024-11-24 14:34:42|10011|959036|0855|7.1B|7100000000|4.35|3450956|-14.03|14|2022-11-30|15/09/2022|0.59||6790000000||6.1700000762939|1|2022-06-28|15/03/2022|0.54||6480000000||7.5100002288818|1
2024-11-24 14:34:51|10012|27074|RA|37.41B|37410000000|114.09|783954|-23.71|34|2025-01-27|15/12/2024||5.04||4470000000|114.08999633789|1|2024-11-25|15/09/2024||4.94||4300000000|114.08999633789|1
2024-11-24 14:35:01|10013|993766|FIBRAPL14|96.62B|96620000000|62.86|2711856|-10.97|34|2025-01-23|15/12/2024||1.05||2490000000|62.860000610352|1|2024-10-29|15/09/2024|6.44|1.03|2120000000|2400000000|65.655387878418|1
2024-11-24 14:35:11|10014|103478|3019|31.55B|31550000000|113|12673528|70.95|32|2025-03-14|15/12/2024||0.86||5880000000|113|1|2024-11-05|15/09/2024|1.35|1.35|6460000000|6460000000|104|1
2024-11-24 14:35:22|10015|13568|QINS|6.89B|6890000000|2.109|678335|-11.72|41|2025-02-03|15/12/2024|||||2.1089999675751|1|2024-10-30|15/09/2024|||||2.191999912262|1
2024-11-24 14:35:32|10016|18083|CGPO|1.12T|1120000000000|730.05|3049974|70.12|46|2025-02-12|15/12/2024||1.8||24400000000|730.04998779297|1|2024-10-21|15/09/2024|1.4|1.41|24130000000|24130000000|819|1
2024-11-24 14:35:43|10017|17978|TMIN|345.91B|345910000000|30685.5|5202|2.55|33|2025-02-14|15/12/2024|||||30685.5|1|2024-11-12|15/09/2024|||11110000000||34973.30078125|1
2024-11-24 14:35:53|10018|103795|9938|23.96B|23960000000|80.4|3938654|33.55|34|2025-03-27|15/12/2024||1.32||4040000000|80.400001525879|1|2024-11-25|15/09/2024||1.48||4240000000|80.400001525879|1
2024-11-24 14:36:02|10019|103162|1802|60.05B|60050000000|20.65|12223073|8.97|34|2024-11-04|15/09/2024|||||19.64999961853|1|2024-08-13|15/06/2024|||||16.14999961853|1
2024-11-24 14:36:09|10020|1155794|2400|11.69B|11690000000|24.25|4178438|66.55|0||
2024-11-24 14:36:20|10021|11108|GBKK|1.22T|1220000000000|321|6430509|-99.87|41|2025-02-12|15/12/2024|||||321|1|2024-11-25|15/09/2024||||50000000|321|1
2024-11-24 14:36:29|10022|103361|2504|61.67B|61670000000|52.4|4912220|95.16|32|2025-02-21|15/12/2024||0.8||5860000000|52.400001525879|1|2024-11-08|15/09/2024|0.77|0.77|5490000000|5490000000|54.599998474121|1
2024-11-24 14:36:43|10023|990738|8102|26.13B|26130000000|14.08|9789873|-12.76|21|2024-10-30|15/09/2024|0.1||889550000||16.680000305176|1|2024-08-28|15/06/2024|||||10.319999694824|1
2024-11-24 14:36:52|10024|985152|6531|49.97B|49970000000|308|2046825|-31.1|34|2025-03-07|15/12/2024||2.48||1250000000|308|1|2024-10-31|15/09/2024|2.08|2.72|1270000000|1250000000|301.5|1
2024-11-24 14:37:01|10025|50187|MTMJ|41.62B|41620000000|3060|3350214|43.33|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2024-11-24 14:37:13|10026|41682|GAMU|25.87B|25870000000|9.17|10242616|97.63|45|2024-12-13|15/10/2024|||||9.170000076294|1|2024-09-26|15/07/2024|0.098||4720000000|4740000000|8.079999923706|1
2024-11-24 14:37:23|10027|1165976|HAPP|107.74B|107740000000|721.35|428119|-13.34|19|2025-01-16|15/12/2024||4.00||4029000000|721.34997558594|1|2024-11-14|15/09/2024|3.29|3.73|5220000000|5230000000|749.84997558594|1
2024-11-24 14:38:23|10028|50102|NTCJ|19.33B|19330000000|1549|3499139|12.41|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
2024-11-24 14:38:34|10029|103467|3005|64.88B|64879999999.99999|106|2435506|3.92|34|2025-02-21|15/12/2024||1.89||9600000000|106|1|2024-11-13|15/09/2024|1.84|1.97|9140000000|9540000000|114.5|1
2024-11-24 14:38:43|10030|959045|1316|7.38B|7380000000|2.94|10700502|-43.46|21|2024-11-18|15/09/2024|||||3.1099998950958|1|2024-08-14|15/06/2024|||||2.9500000476837|1
2024-11-24 14:38:54|10031|37753|CCCP|14.78B|14780000000|214.6|168321|337.51|52|2024-11-14|15/10/2024||2.03|2770000000|2770000000|174.19999694824|1|2024-08-08|15/07/2024|1.31|1.31|2590000000|2580000000|127.69999694824|1
2024-11-24 14:39:05|10032|950256|FRKN|6.5B|6500000000|4.11|2980438|24.92|32|2025-02-20|15/12/2024||0.0296||188480000|4.1100001335144|1|2024-11-25|15/09/2024||0.0235||151660000|4.1100001335144|1
2024-11-24 14:39:18|10033|950541|YINS|7.44B|7440000000|2.53|3609655|3.27|33|2024-12-19|15/10/2024|||||2.5299999713898|1|2024-09-30|15/07/2024|0.062||2140000000|2140000000|2.6800000667572|1
2024-11-24 14:39:28|10034|103316|2441|32.48B|32479999999.999996|57.1|763314|-3.22|34|2025-02-21|15/12/2024|||||57.099998474121|1|2024-10-31|15/09/2024|||||57.700000762939|1
2024-11-24 14:39:36|10035|50135|RESJ|19.3B|19300000000|5779|668993|44.19|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2024-11-24 14:39:46|10036|103211|2108|16.96B|16960000000|34.45|465227|-5.36|31|2024-11-08|15/09/2024|||||37.200000762939|1|2024-08-07|15/06/2024|||||37.700000762939|1
2024-11-24 14:39:54|10037|103429|2845|57.29B|57290000000|13.4|7817133|12.13|35|2024-11-07|15/09/2024|||||13.199999809265|1|2024-07-25|15/06/2024|||||15.75|1
2024-11-24 14:40:08|10038|102428|BCH|39.4B|39400000000|15.8|17125880|-25.82|33|2024-11-14|15/09/2024|0.18|0.185|3270000000|3300000000|16.10000038147|1|2024-08-15|15/06/2024|0.11|0.11|2860000000|2860000000|15.300000190735|1
2024-11-24 14:40:18|10039|1006198|WLCON|53.3B|53300000000|13|1898371|-33.41|32|2025-02-27|15/12/2024||0.1555|||13|1|2024-10-28|15/09/2024|0.1826|0.2051|8500000000|8500000000|16.219999313354|1
2024-11-24 14:40:31|10040|102863|VGI|29.55B|29550000000|2.64|160709108|29.41|34|2025-02-17|15/12/2024||||1287000000|2.6400001049042|1|2024-11-11|15/09/2024|0.01|0.01|1340000000|2325000000|2.539999961853|1
2024-11-24 14:40:40|10041|103129|1707|22.96B|22960000000|155|307006|-0.96|34|2025-02-20|15/12/2024||3.53||3490000000|155|1|2024-11-12|15/09/2024|2.25|2.25|2700000000|2700000000|153|1
2024-11-24 14:40:53|10042|103251|2351|18.16B|18160000000|99.7|3682165|-13.68|32|2025-03-07|15/12/2024||1.01||2880000000|99.699996948242|1|2024-11-01|15/09/2024|0.86|0.86|2910000000|2910000000|120.5|1
2024-11-24 14:41:03|10043|1056074|6670|42.07B|42070000000|312|477523|54.07|34|2025-03-12|15/12/2024||8.02||8310000000|312|1|2024-11-12|15/09/2024|6.04|6.4|7030000000|7330000000|315|1
2024-11-24 14:41:14|10044|102869|WHA|88.19B|88190000000|5.9|71484142|18.47|34|2025-02-20|15/12/2024||0.1171||6050000000|5.9000000953674|1|2024-11-08|15/09/2024|0.03|0.0916|2050000000|1980000000|5.8499999046326|1
2024-11-24 14:41:23|10045|950427|MPIM|4.87B|4870000000|24.4|240744|-9.23|34|2025-02-20|15/12/2024|||||24.39999961853|1|2024-11-27|15/09/2024|||||24.39999961853|1
2024-11-24 14:41:35|10046|103722|6285|55.08B|55080000000|113.5|2836686|-16.85|35|2025-03-12|15/12/2024||1.86||27070000000|113.5|1|2024-11-06|15/09/2024|1.09|1.09|25970000000|25970000000|119.5|1
2024-11-24 14:41:45|10047|953677|STIK|7.01B|7010000000|4.52|819563|25.21|33|2024-12-18|15/10/2024|||||4.5199999809265|1|2024-09-24|15/07/2024|0.0865||1170000000|1170000000|4.1199998855591|1
2024-11-24 14:41:56|10048|42664|MORr|2.08B|2080000000|19.2|352095|-19.4|45|2024-11-20|15/09/2024|-1.17|-0.1953|3130000000|3160000000|19.200000762939|1|2024-08-27|15/06/2024|1.56|1.57|3260000000|3260000000|21.659999847412|1
2024-11-24 14:42:11|10049|962595|LACOMERUBC|37.63B|37630000000|34.65|874845|-5.71|34|2025-02-19|15/12/2024||0.5455||11730000000|34.650001525879|1|2024-10-29|15/09/2024|0.4986|0.54|10620000000|10860000000|36.599998474121|1
2024-11-24 14:42:21|10050|103189|2023|30.36B|30360000000|15.3|2070106|-10|33|2024-11-27|15/09/2024|||||15.300000190735|1|2024-08-07|15/06/2024|||||14.35000038147|1
2024-11-24 14:42:31|10051|102999|1227|34.34B|34340000000.000004|37.8|475974|-3.94|32|2024-11-04|15/09/2024|||||37.799999237061|1|2024-08-08|15/06/2024|||||38.650001525879|1
2024-11-24 14:42:42|10052|42631|BOPr|4.47B|4470000000|3.59|4099487|14.48|46|2025-03-18|15/12/2024||0.2005||675840000|3.5889999866486|1|2024-10-31|15/09/2024|0.24|0.2354|708700000|702930000|3.4500000476837|1
2024-11-24 14:42:56|10053|103452|2903|35.57B|35570000000|25.25|1980547|3.48|42|2024-11-14|15/09/2024|||||25.700000762939|1|2024-08-12|15/06/2024|||||28.549999237061|1
2024-11-24 14:43:07|10054|947237|KEIN|360.48B|360480000000|3994.85|310067|42.27|39|2025-01-27|15/12/2024||20.65||24490000000|3994.8500976562|1|2024-10-15|15/09/2024|17.2|17.31|22800000000|22790000000|4579.3500976562|1
2024-11-24 14:43:25|10055|1012912|8044|7.28B|7280000000|51.6|1405382|18.48|34|2025-02-20|15/12/2024||-1.71||11410000000|51.599998474121|1|2024-11-25|15/09/2024||-0.78||8910000000|51.599998474121|1
2024-11-24 14:43:34|10056|18438|CHOL|283.92B|283920000000|1512|251509|45.73|35|2025-02-10|15/12/2024|||||1512|1|2024-11-08|15/09/2024|||||1694.8499755859|1
2024-11-24 14:43:41|10057|1115204|MTHJ|22.31B|22310000000|12680|440164|27.64|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2024-11-24 14:43:51|10058|943829|TNSL|91.56B|91560000000|680.4|502153|-25.79|34|2025-01-22|15/12/2024|||||680.40002441406|1|2024-10-17|15/09/2024|9.7|9.9|10010000000|10100000000|880.25|1
2024-11-24 14:44:00|10059|1012932|8086|19.85B|19850000000|101|228249|-27.34|34|2025-02-26|15/12/2024||0.2913||866270000|101|1|2024-11-27|15/09/2024||0.58||1120000000|101|1
2024-11-24 14:44:10|10060|103558|3545|19.41B|19410000000|88.9|1543287|-28.88|34|2025-02-21|15/12/2024||0.87||3430000000|88.900001525879|1|2024-11-13|15/09/2024|0.78|0.91|3810000000|3560000000|87.199996948242|1
2024-11-24 14:44:17|10061|1167309|BRAV3|8.98B|8980000000|19.34|7665711|-39.04|22|2025-03-05|15/12/2024||0.405||2540000000|19.340000152588|1|2024-11-13|15/09/2024|-0.13|0.3327|2170000000|2470000000|15.75|1
2024-11-24 14:44:25|10062|946369|1811|9.61B|9610000000|2.24|8836611|13.71|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
2024-11-24 14:44:38|10063|995736|206650|465.45B|465450000000|12740|785803|39.39|32|2025-02-26|15/12/2024||||46500000000|12740|1|2024-11-12|15/09/2024|||32100000000|32100000000|16060|1
2024-11-24 14:44:47|10064|103468|3006|17.46B|17460000000|63.9|2032834|-31.73|34|2025-02-21|15/12/2024||1.93||4240000000|63.900001525879|1|2024-10-29|15/09/2024||1.53||4120000000|69.5|1
2024-11-24 14:45:00|10065|990812|1798|14.18B|14180000000|1.95|18657688|14.04|21|2024-10-30|15/09/2024|||||2.2400000095367|1|2024-08-27|15/06/2024|||||1.960000038147|1
2024-11-24 14:45:11|10066|941315|DANA|4.76B|4760000000|0.68|7039799|-12.71|41|2025-02-05|15/12/2024||||89850000|0.68000000715256|1|2024-11-08|15/09/2024|0.015|0.015|77000000|80670000|0.68900001049042|1
2024-11-24 14:45:23|10067|1012596|5371|27.06B|27060000000|69.2|270474|-5.08|34|2025-02-25|15/12/2024||0.39||9860000000|69.199996948242|1|2024-10-28|15/09/2024|0.52|1.07|10690000000|11030000000|76.599998474121|1
2024-11-24 14:45:33|10068|50136|TKGJ|15.85B|15850000000|3207|1423554|14.13|33|2024-11-18|15/09/2024|||||2884|1|2024-08-05|15/06/2024|||10910000000||2318|1
2024-11-24 14:45:38|10069|1057324|THG_n|13.47B|13470000000|15.9|614806|-74.25|0||
2024-11-24 14:45:47|10070|103048|1440|25.02B|25020000000|15.1|940353|-4.13|33|2024-11-08|15/09/2024|||||15.5|1|2024-08-07|15/06/2024|||||15.89999961853|1
2024-11-24 14:45:56|10071|1012192|3227|30.81B|30810000000|206.5|801825|27.08|34|2025-02-26|15/12/2024||3.07||2160000000|206.5|1|2024-11-27|15/09/2024||3.18||2200000000|206.5|1
2024-11-24 14:46:09|10072|1012847|6547|12.59B|12590000000|38.3|90398|-44.25|32|2025-02-26|15/12/2024||0.14||246000000|38.299999237061|1|2024-11-27|15/09/2024||-0.32||68000000|38.299999237061|1
2024-11-24 14:46:23|10073|959124|FIBRAMQ12|25.88B|25880000000|32.46|1996376|12.27|37|2025-01-31|15/12/2024||0.7974||1240000000|32.459999084473|1|2024-10-25|15/09/2024|0.8665|0.9316|1240000000|1240000000|32.009998321533|1
2024-11-24 14:46:33|10074|947130|RLXO|158.24B|158240000000|634.6|70135|-28.51|34|2025-02-03|15/12/2024||2.3||8050000000|634.59997558594|1|2024-11-08|15/09/2024|1.5|1.48|6790000000|6790000000|778.75|1
2024-11-24 14:46:43|10075|103720|6282|29.76B|29760000000|34.55|3260354|-20.94|34|2025-03-07|15/12/2024||0.36||8480000000|34.549999237061|1|2024-11-27|15/09/2024||0.15||7780000000|34.549999237061|1
2024-11-24 14:46:50|10076|50183|FFAJ|23.03B|23030000000|1535|2025969|15.85|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2024-11-24 14:47:01|10077|1055159|EMAARDEV|45B|45000000000|11.25|2305623|65.93|34|2025-02-11|15/12/2024||0.4161||5190000000|11.25|1|2024-11-11|15/09/2024|0.5157|0.3403|5120000000|4110000000|9.6999998092651|1
2024-11-24 14:47:30|10078|103042|1434|33.48B|33479999999.999996|19.9|1243707|-21.81|34|2025-03-07|15/12/2024||0.07||8040000000|19.89999961853|1|2024-11-25|15/09/2024||0.42||7780000000|19.89999961853|1
2024-11-24 14:47:40|10079|1012236|3374|54.68B|54680000000|201.5|1013278|47.62|33|2025-02-26|15/12/2024||1.78||2270000000|201.5|1|2024-11-27|15/09/2024||1.91||2360000000|201.5|1
2024-11-24 14:47:55|10080|1012342|3707|19.39B|19390000000|50.6|151197|-31.25|32|2025-03-26|15/12/2024||-0.075||1860000000|50.599998474121|1|2024-11-08|15/09/2024|-0.1|-0.1|1620000000|1620000000|55.900001525879|1
2024-11-24 14:48:04|10081|1013401|CENA|321.91B|321910000000|1540.25|4421545|71.16|32|2025-02-03|15/12/2024||||2145000000|1540.25|1|2024-10-26|15/09/2024|7.75|7.76|3220000000|3220000000|1419|1
2024-11-24 14:48:18|10082|12539|DFM|11.19B|11190000000|1.4|6916683|-2.1|46|2025-02-04|15/12/2024||0.01||152220000|1.3999999761581|1|2024-10-31|15/09/2024|0.01|0.01|50000000|50000000|1.2799999713898|1
2024-11-24 14:48:27|10083|103747|8112|33.69B|33689999999.999996|64.6|2676517|21.43|34|2025-03-06|15/12/2024||1.68||76980000000|64.599998474121|1|2024-11-06|15/09/2024||1.54||73400000000|66.800003051758|1
2024-11-24 14:48:37|10084|102113|ARG|15.61T|15610000000000|19660|202340|108.26|39|2024-11-25|15/09/2024|||||19660|1|2024-08-15|15/06/2024|||||16820|1
2024-11-24 14:48:45|10085|990318|0512|15.2B|15200000000|4.34|3329054|-5.45|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-11-24 14:48:55|10086|39851|BAYE|257.38B|257380000000|5737.05|39649|9.01|34|2025-02-14|15/12/2024||16.10||11036000000|5737.0498046875|1|2024-11-13|15/09/2024|30.4|48.1|17380000000|16180000000|6315.3500976562|1
2024-11-24 14:49:06|10087|41623|CBMS|6.24B|6240000000|20.4|213031|2.93|37|2025-02-13|15/12/2024|||||20.39999961853|1|2024-11-08|15/09/2024|0.2975||555900000||19.680000305176|1
2024-11-24 14:49:17|10088|103647|5434|56.82B|56820000000|301|721074|63.14|34|2025-03-20|15/12/2024||4.7||15140000000|301|1|2024-11-25|15/09/2024||4.88||14620000000|301|1
2024-11-24 14:49:33|10089|1012355|4123|36.16B|36160000000|50.2|341670|12.3|33|2024-11-27|15/09/2024|||||50.200000762939|1|2024-08-28|15/06/2024|||||46.25|1
2024-11-24 14:49:42|10090|1155529|CAN|566.85M|566850000|1.97|8543000|13.87|12|2024-11-20|15/09/2024|-1.82|-0.09|73600000|72830000|1.5900000333786|1|2024-08-15|15/06/2024|-1.02|-0.02|71860000|51900000|0.83240002393723|1
2024-11-24 14:49:53|10091|19581|THYAO|385.7B|385700000000|279.5|24749910|7.6|45|2024-11-04|15/09/2024|||221820000000|224310000000|273|1|2024-08-05|15/06/2024|||182880000000|186000000000|291.5|1
2024-11-24 14:50:03|10092|18261|BIRS|155.34B|155340000000|561.7|3118264|-8.5|46|2025-01-31|15/12/2024||4.95||13850000000|561.70001220703|1|2024-10-23|15/09/2024|4.55|4.56|13680000000|13710000000|576.65002441406|1
2024-11-24 14:50:11|10093|103539|3406|49.66B|49660000000|440.5|1578323|9.71|33|2025-03-27|15/12/2024||9.46||6460000000|440.5|1|2024-11-12|15/09/2024|12.22|12.22|7490000000|7970000000|446.5|1
2024-11-24 14:50:20|10094|102173|AGI|79.12B|79120000000|8.87|1865170|-13.04|39|2024-11-15|15/09/2024|||||8.6999998092651|1|2024-08-14|15/06/2024|||56850000000||8.8199996948242|1
2024-11-24 14:50:30|10095|44108|181710|558.95B|558950000000|16980|67656|-25.85|41|2025-02-12|15/12/2024||188.08||659040000000|16980|1|2024-11-14|15/09/2024|-1574.87|-629.44|608400000000|619770000000|16680|1
2024-11-24 14:50:42|10096|947119|UNOI|612.58B|612580000000|1066.7|1002440|57.01|34|2025-02-14|15/12/2024||4.7||42980000000|1066.6999511719|1|2024-11-12|15/09/2024|4.16|4.27|42450000000|41110000000|921.84997558594|1
2024-11-24 14:50:53|10097|1012658|5904|50.79B|50790000000|484|34992|-5.84|34|2025-02-24|15/12/2024||7||6190000000|484|1|2024-11-25|15/09/2024||7.31||6210000000|484|1
2024-11-24 14:51:03|10098|103010|1304|14.21B|14210000000|13.25|2049582|-33.42|33|2025-03-05|15/12/2024||-0.255||13370000000|13.25|1|2024-11-07|15/09/2024|-0.41|-0.265|13480000000|13480000000|14.25|1
2024-11-24 14:51:19|10099|18236|JBCH|269.35B|269350000000.00003|1743.4|194377|22.76|36|2025-02-11|15/12/2024||8.70||8662000000|1743.4000244141|1|2024-11-06|15/09/2024|11.2|11.57|10010000000|10010000000|1852.9000244141|1
2024-11-24 14:51:31|10100|102751|STA|27.49B|27490000000|17.9|16001744|7.83|34|2025-02-14|15/12/2024||0.47||30360000000|17.89999961853|1|2024-11-08|15/09/2024|0.34|0.55|31620000000|27280000000|21.10000038147|1
2024-11-24 14:51:47|10101|103016|1312|12.89B|12890000000|11.65|2626581|-28.96|33|2024-11-13|15/09/2024|||||11.699999809265|1|2024-08-14|15/06/2024|||||13.199999809265|1
2024-11-24 14:51:59|10102|19535|PETKM|46.51B|46510000000|18.35|51122263|-16.29|45|2024-11-07|15/09/2024|||20020000000|20020000000|18.25|1|2024-08-29|15/06/2024|||18710000000|18330000000|23.340000152588|1
2024-11-24 14:52:14|10103|103323|2451|39.63B|39630000000|92.2|1034673|12.71|33|2024-11-05|15/09/2024|||||95.099998474121|1|2024-08-01|15/06/2024|||||99.099998474121|1
2024-11-24 14:52:25|10104|18219|IDFC|172.75B|172750000000|107.97|7925599|-7.2|45|2024-11-08|15/09/2024|||||107.9700012207|1|2024-08-02|15/06/2024|||||111.01999664307|1
2024-11-24 14:52:32|10105|969085|2666|8.8B|8800000000|4.65|7175161|12.05|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
2024-11-24 14:52:42|10106|103171|1904|24.6B|24600000000|22.2|1347523|-25|32|2025-03-12|15/12/2024||0.17||10310000000|22.200000762939|1|2024-11-12|15/09/2024||0.38||10320000000|23.450000762939|1
2024-11-24 14:52:48|10107|992986|1610|6.55B|6550000000|1.43|24493579|-24.34|4|2018-04-24|15/12/2017|0.06||3660000000||1.2300000190735|1|2017-09-18|15/06/2017|0.06||3300000000||1.5900000333786|1
2024-11-24 14:52:56|10108|943496|1448|8.54B|8539999999.999999|3.76|7063736|-29.72|23|2024-11-27|15/09/2024|||||3.7599999904633|1|2024-08-23|15/06/2024|||||4.6900000572205|1
2024-11-24 14:53:06|10109|103266|2368|92.96B|92960000000|191|4636867|-12.18|34|2025-03-12|15/12/2024||3.2||9870000000|191|1|2024-11-25|15/09/2024||3.28||10480000000|191|1
2024-11-24 14:53:17|10110|980660|NYVCt|953.87M|953870000|0.545|1|-3.54|0||
2024-11-24 14:53:26|10111|102530|GUNKUL|19.96B|19960000000|2.32|19855009|-8.66|34|2025-02-19|15/12/2024|||||2.3199999332428|1|2024-11-13|15/09/2024|0.04||2270000000||2.460000038147|1
2024-11-24 14:53:40|10112|1013041|8942|11.49B|11490000000|57.8|51138|-22.62|33|2024-11-27|15/09/2024|||||57.799999237061|1|2024-08-28|15/06/2024|||||60.900001525879|1
2024-11-24 14:53:49|10113|103032|1409|25.34B|25340000000|15.7|2763660|0.64|32|2024-11-14|15/09/2024|||||15.14999961853|1|2024-08-13|15/06/2024|||||16.10000038147|1
2024-11-24 14:53:59|10114|103326|2455|29.95B|29950000000|162|6808831|-7.95|34|2025-03-14|15/12/2024||0.8825||806570000|162|1|2024-10-25|15/09/2024|0.78|0.7797|806000000|806000000|155|1
2024-11-24 14:54:09|10115|18145|GILE|303.59B|303590000000|9314.3|67827|47.18|34|2025-01-29|15/12/2024||31.00||7040000000|9314.2998046875|1|2024-10-28|15/09/2024|40.8||7820000000||8219.7001953125|1
2024-11-24 14:54:14|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-11-24 14:54:23|10117|1141819|IFS|3.28B|3280000000|28.87|140653|52.99|34|2025-02-17|15/12/2024||3.53||1300000000|28.870000839233|1|2024-11-12|15/09/2024|3.39|2.96|1590000000|1500000000|27.190000534058|1
2024-11-24 14:54:31|10118|1155940|ONEW|419.74B|419740000000|1082.4|627127|99.3|27|2025-01-29|15/12/2024||||5740000000|1082.4000244141|1|2024-10-21|15/09/2024||5.8|5890000000|6000000000|1069.25|1
2024-11-24 14:54:43|10119|103796|9939|43.17B|43170000000|150|751613|30.43|33|2025-03-12|15/12/2024||1.21||6160000000|150|1|2024-11-25|15/09/2024||3.27||7840000000|150|1
2024-11-24 14:54:52|10120|946386|0182|4.13B|4130000000|0.52|12083196|-22.39|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2024-11-24 14:55:03|10121|19620|YKBNK|246.65B|246650000000|29.2|170297121|70.98|46|2025-01-31|15/12/2024||1.88||39600000000|29.200000762939|1|2024-10-31|15/09/2024|0.59|1.06|46710000000|46710000000|25.020000457764|1
2024-11-24 14:55:20|10122|985922|QUEC|95.76B|95760000000|644.3|483715|30.46|34|2025-01-31|15/12/2024||5.20||53320000000|644.29998779297|1|2024-10-28|15/09/2024|6.1|3.65|51790000000|51790000000|687.79998779297|1
2024-11-24 14:55:30|10123|103216|2204|47B|47000000000|84.9|4104230|-17.97|41|2024-11-25|15/09/2024||1.88||10700000000|84.900001525879|1|2024-07-30|15/06/2024|2.18|2.18|11630000000|11630000000|108.5|1
2024-11-24 14:55:40|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
2024-11-24 14:55:49|10125|100254|SMMN|113.22B|113220000000|155.79|5946821|-4.63|34|2025-02-05|15/12/2024||6.16|||155.78999328613|1|2024-11-14|15/09/2024|-42.83|5.83|||133.74000549316|1
2024-11-24 14:55:59|10126|102467|CHG|28.6B|28600000000|2.6|26222742|-13.33|34|2025-02-21|15/12/2024|||||2.5999999046326|1|2024-11-15|15/09/2024|0.04|0.0365|2310000000|2370000000|2.8800001144409|1
2024-11-24 14:56:08|10127|100145|3899|13.57B|13570000000|6.69|3397780|-5.24|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2024-11-24 14:56:19|10128|1142212|AFFL|222.41B|222410000000|1585.8|228909|44.64|24|2025-02-03|15/12/2024||7.2||6130000000|1585.8000488281|1|2024-11-09|15/09/2024|6.6|6.15|5430000000|5290000000|1603.6500244141|1
2024-11-24 14:56:30|10129|19339|CCOLA|139.29B|139290000000|49.78|7957893|36.9|46|2025-02-26|15/12/2024||0.7906||34410000000|49.779998779297|1|2024-11-04|15/09/2024||2.39|36710000000|42840000000|50.700000762939|1
2024-11-24 14:56:35|10130|50199|SPGJ|8B|8000000000|2361|768940|-28.11|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2024-11-24 14:56:44|10131|963738|TLSV|45.75B|45750000000|2728.2|40578|3.55|34|2025-02-04|15/12/2024||18.2||28340000000|2728.1999511719|1|2024-11-06|15/09/2024|14.7|16.33|27970000000|27970000000|2688.6999511719|1
2024-11-24 14:56:57|10132|18781|SLCE3|7.41B|7410000000|16.84|2205564|-1.91|46|2025-03-12|15/12/2024||0.3855||2150000000|16.840000152588|1|2024-11-12|15/09/2024|0.0654|0.0654|1630000000|1620000000|17.469999313354|1
2024-11-24 14:57:01|10133|943514|||||||21|2024-11-18|15/09/2024|||||2.670000076294|1|2024-08-28|15/06/2024|||||2.8800001144409|1
2024-11-24 14:57:14|10134|18129|FINX|159.71B|159710000000|258.3|1301162|29.21|39|2025-01-30|15/12/2024||2.4||12080000000|258.29998779297|1|2024-10-24|15/09/2024|0.7|1.8|8280000000|9010000000|301.54998779297|1
2024-11-24 14:57:24|10135|103619|4919|39.42B|39420000000|93.9|7990068|-32.45|34|2025-01-30|15/12/2024||0.97||8400000000|93.900001525879|1|2024-10-31|15/09/2024|-0.25|0.735|7960000000|8400000000|101|1
2024-11-24 14:57:32|10136|103703|||||||34|2025-03-25|15/12/2024||0.864||7950000000|78.900001525879|1|2024-11-05|15/09/2024|0.69|0.9426|7960000000|8090000000|79.199996948242|1
2024-11-24 14:57:43|10137|39919|TTKL|116.3B|116300000000|850.3|58286|11.65|36|2025-02-04|15/12/2024||||7299000000|850.29998779297|1|2024-10-30|15/09/2024|4.18|4.1|7090000000|7230000000|869.70001220703|1
2024-11-24 14:57:52|10138|18067|CHMB|185.9B|185900000000|464|2656150|50.33|35|2025-01-30|15/12/2024||7.20||42455000000|464|1|2024-11-06|15/09/2024|13.4|13.4|43460000000|43460000000|484.10000610352|1
2024-11-24 14:58:01|10139|18049|BLUS|378.09B|378090000000|1837.95|455246|81.99|35|2025-02-04|15/12/2024||7||27370000000|1837.9499511719|1|2024-11-06|15/09/2024|4.7|4.81|22760000000|22760000000|1857|1
2024-11-24 14:58:11|10140|12534|ARMX|3.28B|3280000000|2.24|1126185|3.23|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
2024-11-24 14:58:20|10141|1130904|KPIE|354.87B|354870000000|1308.45|1147657|-10.91|27|2025-02-04|15/12/2024||6.87||14880000000|1308.4499511719|1|2024-10-23|15/09/2024|7.5|7.42|14710000000|14740000000|1689.9000244141|1
2024-11-24 14:58:29|10142|103494|3036|127.79B|127790000000|114.5|4703763|1.78|34|2025-02-20|15/12/2024||2.15||249040000000|114.5|1|2024-11-05|15/09/2024|2.54|2.28|261260000000|259230000000|109.5|1
2024-11-24 14:58:40|10143|18065|AITE|285.11B|285110000000|2554.55|455016|116.22|37|2025-02-04|15/12/2024||||10796000000|2554.5500488281|1|2024-10-22|15/09/2024|2||9240000000|9890000000|3030.5|1
2024-11-24 14:58:44|10144|1054591|TTWSF|1.03B|1030000000|0.235|200|0|0||
2024-11-24 14:58:54|10145|18082|CRSL|401.03B|401030000000|5483.8|68740|27.36|37|2025-02-14|15/12/2024||||8160000000|5483.7998046875|1|2024-10-16|15/09/2024|||8120000000|8470000000|4695.5|1
2024-11-24 14:59:05|10146|37978|||||||45|2024-11-28|15/09/2024||||8110000000|3.614000082016|1|2024-09-11|15/06/2024|||8080000000|8080000000|3.4019999504089|1
2024-11-24 14:59:14|10147|50137|CMLJ|14.18B|14180000000|4056|601285|31.63|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
2024-11-24 14:59:25|10148|8808|MTEL|1.13T|1130000000000|1244|484448|104.94|46|2025-02-19|15/12/2024|||||1244|1|2024-11-13|15/09/2024||44|246100000000|245580000000|1194|1
2024-11-24 14:59:35|10149|102315|SECB|63.67B|63670000000|84.5|1354462|20.71|39|2025-03-11|15/12/2024||3.82||14150000000|84.5|1|2024-11-14|15/09/2024|4.19|4.18|13610000000|13610000000|79.099998474121|1
2024-11-24 14:59:43|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
2024-11-24 14:59:54|10151|1012358|4128|21.79B|21790000000|37.05|146008|-29.43|33|2024-11-27|15/09/2024|||||37.049999237061|1|2024-08-28|15/06/2024|||||42.523811340332|1
2024-11-24 15:00:02|10152|1174912|383310|638.05B|638050000000|41850|164900|-31.56|7|2023-03-16|15/12/2022|977.39||89390000000||69004.296875|1|2022-11-09|15/09/2022|665||60600000000||47779.3984375|1
2024-11-24 15:00:12|10153|1061909|AMBE|218.98B|218980000000|6483.1|739080|98.63|31|2025-01-27|15/12/2024||3.39||17580000000|6483.1000976562|1|2024-10-22|15/09/2024|5.7|6.11|16850000000|16850000000|6344.4501953125|1
2024-11-24 15:00:18|10154|50207|KAPJ|7.98B|7980000000|320|2587060|23.55|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2024-11-24 15:00:32|10155|103206|2103|19.4B|19400000000|23.5|1834143|-3.09|34|2025-03-25|15/12/2024||0.17||8170000000|23.5|1|2024-11-05|15/09/2024|0.43|0.24|9930000000|7840000000|24.89999961853|1
2024-11-24 15:00:44|10156|27076|BOLSAA|18.53B|18530000000|32.99|1491692|6.32|44|2025-02-18|15/12/2024||0.7064||1040000000|32.990001678467|1|2024-10-22|15/09/2024|0.7065|0.683|1050000000|1050000000|33.290000915527|1
2024-11-24 15:00:56|10157|979560|064550|513.88B|513880000000|19910|177866|-34.61|32|2025-02-26|15/12/2024||||81200000000|19910|1|2024-11-01|15/09/2024|||83100000000|83100000000|23850|1
2024-11-24 15:01:04|10158|1166416|COMU|219.35B|219350000000|4450.8|18532|60.09|24|2025-02-06|15/12/2024||||3510000000|4450.7998046875|1|2024-10-28|15/09/2024|24.8|24.8|3650000000|3650000000|4309.1201171875|1
2024-11-24 15:01:16|10159|1129147|VAMO3|6.51B|6510000000|6.1|9554841|-33.4|22|2025-02-12|15/12/2024||0.2164||2080000000|6.0999999046326|1|2024-11-11|15/09/2024|0.24|0.2192|1980000000|2040000000|5.710000038147|1
2024-11-24 15:01:27|10160|103215|2201|60.77B|60770000000|57.2|3294642|-27.13|43|2025-03-26|15/12/2024||1.38||23680000000|57.200000762939|1|2024-11-12|15/09/2024|1.21|1.16|23200000000|22300000000|56.299999237061|1
2024-11-24 15:01:40|10161|103165|1808|40.68B|40680000000|41|5571050|-56.84|31|2024-11-06|15/09/2024|||||44.450000762939|1|2024-08-08|15/06/2024|||||111|1
2024-11-24 15:01:49|10162|103209|2106|27.64B|27640000000|28.95|1106551|-8.39|34|2025-03-13|15/12/2024||0.44||9000000000|28.950000762939|1|2024-11-25|15/09/2024||0.41||9130000000|28.950000762939|1
2024-11-24 15:01:56|10163|18162|GUJL|418.53B|418530000000|3810.05|313304|32.87|32|2025-02-11|15/12/2024||7.50||9255000000|3810.0500488281|1|2024-10-29|15/09/2024|11|10.47|11880000000|11880000000|4074.1000976562|1
2024-11-24 15:02:07|10164|950467|PMAS|2.51B|2510000000|3.53|1201725|-25.53|32|2025-02-20|15/12/2024|||||3.5299999713898|1|2024-11-07|15/09/2024|0.017|0.017|150200000|150140000|4|1
2024-11-24 15:02:16|10165|103207|2104|15.03B|15030000000|15.5|990990|-22.11|33|2025-02-21|15/12/2024||0.07||5250000000|15.5|1|2024-11-25|15/09/2024||0.06||4970000000|15.5|1
2024-11-24 15:02:27|10166|37737|BDXP|12.37B|12370000000|484.6|26064|-13.62|46|2025-02-26|15/12/2024||||2810000000|484.60000610352|1|2024-11-25|15/09/2024||||2480000000|484.60000610352|1
2024-11-24 15:02:36|10167|943638|INEE|98.22B|98220000000|709.1|310576|-0.15|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
2024-11-24 15:02:44|10168|949951|EQUJ|11.31B|11310000000|1449|2070162|20.35|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2024-11-24 15:02:53|10169|1096132|NIU|143.56M|143560000|1.85|596829|-21.61|26|2024-11-18|15/09/2024|-0.26||1020000000||1.9900000095367|1|2024-08-12|15/06/2024|0.04||129420000||1.8300000429153|1
2024-11-24 15:03:05|10170|947206|VNTI|191.32B|191320000000|1840.85|61716|6.6|34|2025-01-29|15/12/2024||9.13||6610000000|1840.8499755859|1|2024-11-12|15/09/2024|10.1|8.83|5530000000|5560000000|1856|1
2024-11-24 15:03:18|10171|947307|VMAR|76.12B|76120000000|3845.05|35413|107.88|34|2025-02-11|15/12/2024||15.4||10150000000|3845.0500488281|1|2024-10-29|15/09/2024|-28.6|-28.63|6610000000|6610000000|4389.5|1
2024-11-24 15:03:32|10172|103204|2101|40.28B|40280000000|48.3|3584477|25.45|32|2025-02-20|15/12/2024|||||48.299999237061|1|2024-11-13|15/09/2024|||||48.099998474121|1
2024-11-24 15:03:42|10173|13226|VFQS|47.70B|47700000000|1.838|3197177|1.04|34|2025-02-10|15/12/2024|||||1.8380000591278|1|2024-10-23|15/09/2024|0.036|0.036|802000000|802300000|1.8200000524521|1
2024-11-24 15:03:54|10174|19585|TOASO|103.75B|103750000000|207.5|3680672|-6.76|46|2025-02-05|15/12/2024|||||207.5|1|2024-11-04|15/09/2024|||22510000000|22510000000|186|1
2024-11-24 15:04:02|10175|979066|007390|1.37T|1370000000000|21250|1793566|157.58|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2024-11-24 15:04:13|10176|103484|3026|15B|15000000000|90.4|136964|-8.13|33|2024-11-06|15/09/2024|||||89|1|2024-07-31|15/06/2024|||||87.900001525879|1
2024-11-24 15:04:23|10177|1030994|SRNA3|4.26B|4260000000|6.84|2739609|-20|32|2025-02-20|15/12/2024||0.16||671000000|6.8400001525879|1|2024-11-11|15/09/2024|0.0623|0.2498|1060000000|861150000|7.3400001525879|1
2024-11-24 15:04:30|10178|1081587|||||||31|2025-02-03|15/12/2024||1.8||8510000000|226.33999633789|1|2024-10-25|15/09/2024|0.5|0.5|6600000000|6600000000|213.7799987793|1
2024-11-24 15:04:37|10179|943460|||||||28|2024-12-04|15/09/2024|||||9.9899997711182|1|2024-08-29|15/06/2024|||||10.539999961853|1
2024-11-24 15:04:47|10180|953680|SUNW|6.3B|6300000000|1.84|2014477|18.71|34|2025-02-04|15/12/2024|||||1.8400000333786|1|2024-11-14|15/09/2024|0.026|0.026|192100000|192100000|1.8200000524521|1
2024-11-24 15:04:58|10181|103435|2855|39.02B|39020000000|26.8|1797061|44.09|31|2024-11-06|15/09/2024|||||26.10000038147|1|2024-08-28|15/06/2024|||||26.549999237061|1
2024-11-24 15:05:09|10182|19574|TAVHL|98.09B|98090000000|270|1980438|125.94|46|2025-02-18|15/12/2024|||||270|1|2024-10-23|15/09/2024|||499000000|490640000|229.69999694824|1
2024-11-24 15:05:21|10183|100056|0819|7.25B|7250000000|6.44|9468613|-4.31|25|2024-11-27|15/09/2024|||||6.4400000572205|1|2024-08-28|15/06/2024|||||5.289999961853|1
2024-11-24 15:05:30|10184|103288|2401|16.89B|16890000000|28.7|2238892|-19.27|33|2024-11-12|15/09/2024|||||29.700000762939|1|2024-08-12|15/06/2024|||||30.39999961853|1
2024-11-24 15:05:38|10185|990763|1478|6.73B|6730000000|5.68|6619807|26.22|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
2024-11-24 15:05:47|10186|20982|BMA|5.75B|5750000000|80.91|284991|249.78|42|2025-02-19|15/12/2024||2.74|||80.910003662109|1|2024-11-27|15/09/2024||2.55|||80.910003662109|1
2024-11-24 15:05:58|10187|40970|Q|57.03B|57030000000|144.36|843682|-5.23|32|2025-01-23|15/12/2024||3.74||16450000000|144.36000061035|1|2024-10-17|15/09/2024|2.86|2.86|16150000000|16210000000|151.07000732422|1
2024-11-24 15:06:08|10188|100005|0081|6.37B|6370000000|1.79|13081804|-36.75|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
2024-11-24 15:06:20|10189|18602|AZZA3|8.43B|8430000000|40.84|1904694|-30.57|41|2025-03-06|15/12/2024||1.35||3340000000|40.840000152588|1|2024-11-07|15/09/2024|0.6456|0.5727|3040000000|2890000000|41|1
2024-11-24 15:06:31|10190|18131|FISO|237.7B|237700000000|344.4|7001832|102.17|36|2025-02-11|15/12/2024||1.8||15550000000|344.39999389648|1|2024-10-28|15/09/2024|2|2|19250000000|19260000000|332.64999389648|1
2024-11-24 15:06:43|10191|41679|IGRE|7.37B|7370000000|2.04|3601647|18.6|34|2025-01-22|15/12/2024|||||2.039999961853|1|2024-10-28|15/09/2024|0.0257||155300000||2.1500000953674|1
2024-11-24 15:06:53|10192|102100|CCB|12.04T|12040000000000|9150|1484872|70.71|43|2025-02-24|15/12/2024||126.68||1257850000000|9150|1|2024-11-08|15/09/2024|96.37|96.37|1349830000000|1308220000000|8670|1
2024-11-24 15:07:03|10193|50088|AFEJ|9.98B|9980000000|9456|248721|-12.44|36|2024-11-27|15/09/2024|||||9456|1|2024-07-31|15/06/2024|||||10300|1
2024-11-24 15:07:15|10194|18257|KECL|265.99B|265990000000|999.2|1435410|72.99|36|2025-02-04|15/12/2024||7.9||59290000000|999.20001220703|1|2024-11-04|15/09/2024|3.3|3.27|51130000000|51130000000|1002.049987793|1
2024-11-24 15:07:24|10195|103784|9925|15.79B|15790000000|41.1|159793|1.23|31|2024-11-12|15/09/2024|||||41.5|1|2024-08-30|15/06/2024|||||41.200000762939|1
2024-11-24 15:07:37|10196|103571|3596|36.8B|36800000000|167|1214483|0.6|33|2024-11-04|15/09/2024|2.98|2.98|12170000000|12170000000|161.5|1|2024-07-25|15/06/2024|2.66|2.66|12170000000|12170000000|144.5|1
2024-11-24 15:07:44|10197|11193|ALQK|280.24M|280240000|261|790363|0|24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2024-11-24 15:07:56|10198|103143|1723|22.63B|22630000000|97.5|359923|-16.67|42|2025-02-24|15/12/2024||1.29||1960000000|97.5|1|2024-10-31|15/09/2024|1.56|1.54|2190000000|2140000000|96.900001525879|1
2024-11-24 15:08:08|10199|27105|LABB|24.85B|24850000000|26.3|4206418|78.31|46|2025-02-19|15/12/2024||0.3775||3950000000|26.299999237061|1|2024-10-23|15/09/2024|0.66|0.54|5090000000|4660000000|24.479999542236|1
2024-11-24 15:08:24|10200|103488|3030|34.49B|34490000000|146|1631831|135.48|32|2025-02-19|15/12/2024|||||146|1|2024-11-01|15/09/2024|||||134|1
2024-11-24 15:08:30|10201|1167046|3913|698.92M|698920000|0.35|4652473|-36.36|0||
2024-11-24 15:08:42|10202|41621|ALLI|7.73B|7730000000|4.99|1975647|45.48|44|2024-11-28|15/09/2024|||||4.9899997711182|1|2024-08-29|15/06/2024|0.114|0.114|539800000|539800000|4.4499998092651|1
2024-11-24 15:08:55|10203|11110|KIBK|298.15B|298150000000|189|5308238|-99.87|41|2025-02-20|15/12/2024|||||189|1|2024-11-25|15/09/2024||||25000000|189|1
2024-11-24 15:09:05|10204|102311|RLC|66.07B|66069999999.99999|13.66|2704667|-6.44|34|2025-03-12|15/12/2024||0.7629||14530000000|13.659999847412|1|2024-11-06|15/09/2024|0.6695|0.6695|10090000000|11010000000|15.5|1
2024-11-24 15:09:16|10205|18430|THMX|505.52B|505520000000|4488.7|102257|70.94|46|2025-02-11|15/12/2024||15.54||28170000000|4488.7001953125|1|2024-11-13|15/09/2024|17.5|17.25|26120000000|26120000000|5111.7001953125|1
2024-11-24 15:09:26|10206|13225|UDCD|4.02B|4019999999.9999995|1.135|3971664|14.43|41|2025-02-05|15/12/2024|||||1.1349999904633|1|2024-10-28|15/09/2024|||||1.1280000209808|1
2024-11-24 15:09:39|10207|103427|2838|65.66B|65660000000|15.45|1218555|10.36|33|2024-11-11|15/09/2024|||||15.35000038147|1|2024-08-26|15/06/2024|||||15|1
2024-11-24 15:09:53|10208|103805|9958|46.37B|46370000000|180.5|7795405|4.03|31|2024-11-25|15/09/2024||2.23||3230000000|180.5|1|2024-08-09|15/06/2024|2.19|2.19|3030000000|3030000000|188|1
2024-11-24 15:09:59|10209|993249|1458|3.56B|3560000000|1.61|7324084|-35.34|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
2024-11-24 15:10:09|10210|103390|2606|51.55B|51550000000|61|4545323|32.9|33|2025-03-11|15/12/2024||1.34||4490000000|61|1|2024-11-12|15/09/2024|1.84|1.27|4330000000|4380000000|58.900001525879|1
2024-11-24 15:10:16|10211|103765|8926|31.29B|31290000000|42.85|794330|5.67|33|2024-11-11|15/09/2024|||||43.200000762939|1|2024-08-09|15/06/2024|||||43.150001525879|1
2024-11-24 15:10:27|10212|1054797|FINV|1.61B|1610000000|6.18|707209|34.64|31|2024-11-18|15/09/2024|0.48||3280000000||5.9400000572205|1|2024-08-20|15/06/2024|2.22||3170000000||5.789999961853|1
2024-11-24 15:10:36|10213|50034|0460|6.15B|6150000000|0.66|29072864|-5.71|25|2024-11-27|15/09/2024|||||0.66000002622604|1|2024-08-30|15/06/2024|||||0.52999997138977|1
2024-11-24 15:10:46|10214|50506|ALUP11|9.18B|9180000000|28.96|901505|7.97|33|2024-11-07|15/09/2024|0.5969|0.6|820300000|949970000|28.889999389648|1|2024-08-08|15/06/2024|0.5859|0.584|792000000|800910000|31.291753768921|1
2024-11-24 15:10:57|10215|18719|LIGT3|1.62B|1620000000|4.35|1162422|-27.86|46|2025-03-26|15/12/2024||0.0613||3720000000|4.3499999046326|1|2024-11-13|15/09/2024|-0.0677|-0.0677|3290000000|3290000000|4.8600001335144|1
2024-11-24 15:11:07|10216|103229|2312|47.73B|47730000000|32.2|45101405|103.15|31|2024-11-27|15/09/2024|||||32.200000762939|1|2024-08-14|15/06/2024|||||23.799999237061|1
2024-11-24 15:11:17|10217|1155841|9966|4.2B|4200000000|4.36|5276453|-35.02|0||
2024-11-24 15:11:27|10218|103718|6278|30.26B|30260000000|103.5|1852381|9.64|34|2025-03-18|15/12/2024||2.08||11850000000|103.5|1|2024-10-29|15/09/2024|2.27|2.01|11010000000|12210000000|111.5|1
2024-11-24 15:11:34|10219|1006205|TPIPP_n|25.37B|25370000000|3.02|608742|-9.04|0||
2024-11-24 15:11:41|10220|41633|MAGM|1.72B|1720000000|1.2|502978|5.26|37|2025-02-20|15/12/2024|||||1.2000000476837|1|2024-11-21|15/09/2024|||516000000||1.2200000286102|1
2024-11-24 15:11:53|10221|18066|CESC|229.3B|229300000000|172.98|6127609|76.51|51|2025-02-14|15/12/2024||||33348000000|172.97999572754|1|2024-11-12|15/09/2024|2.7|2.78|47000000000|47340000000|184.02000427246|1
2024-11-24 15:12:01|10222|1159071|SUVH|329.7B|329700000000|1295.15|366279|110.46|24|2025-02-10|15/12/2024||||2984000000|1295.1500244141|1|2024-11-12|15/09/2024|3||3000000000|2080000000|1250.5999755859|1
2024-11-24 15:12:11|10223|43708|005070|2.06T|2060000000000|63500|194765|-60.06|32|2025-03-12|15/12/2024||||165000000000|63500|1|2024-11-14|15/09/2024|||122200000000|122200000000|75000|1
2024-11-24 15:12:20|10224|1012983|8415|34.77B|34770000000|34|33717|-1.16|33|2024-11-25|15/09/2024|||||34|1|2024-08-12|15/06/2024|||||33.5|1
2024-11-24 15:12:28|10225|102605|MEGA|30.73B|30730000000|35.25|788422|-13.5|34|2025-02-19|15/12/2024|||||35.25|1|2024-11-12|15/09/2024|0.44|0.415|4000000000|4000000000|38.25|1
2024-11-24 15:12:41|10226|1171579|AZNOULA|182.6M|182600000|166|1682438|-99.91|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2024-11-24 15:12:51|10227|100082|1083|10.44B|10440000000|3|2134346|-9.91|36|2024-11-18|15/09/2024|||||3.0599999427795|1|2024-08-15|15/06/2024|||||2.9300000667572|1
2024-11-24 15:13:01|10228|101592|SMRA|9.24T|9240000000000|560|62556085|-5.88|44|2025-03-21|15/12/2024||9.95|||560|1|2024-11-21|15/09/2024||9.26|933000000000||565|1
2024-11-24 15:13:13|10229|1141292|GREA|5.15B|5150000000|2.05|2638270|-57.29|24|2025-02-21|15/12/2024||0.0202||219300000|2.0499999523163|1|2024-11-29|15/09/2024||0.0202||219300000|2.0499999523163|1
2024-11-24 15:13:23|10230|946387|0327|5.16B|5160000000|4.86|768424|-15.03|35|2024-11-27|15/09/2024|||||4.8600001335144|1|2024-08-20|15/06/2024|||||4.2199997901917|1
2024-11-24 15:13:34|10231|101638|EXCL|28.5T|28500000000000|2180|25998212|4.81|44|2025-02-17|15/12/2024||23.82||8745000000000|2180|1|2024-11-07|15/09/2024|33.98|32.74|8310000000000|8307500000000|2220|1
2024-11-24 15:13:45|10232|102270|MEG|69.35B|69350000000|2.13|19958714|5.45|38|2024-11-07|15/09/2024|0.1259|0.1429|19120000000|10490000000|2.1300001144409|1|2024-08-07|15/06/2024|0.1362|0.13|11860000000|11630000000|1.7799999713898|1
2024-11-24 15:13:54|10233|1175317|BOURSA|431.67M|431670000|2150|178031|-99.88|18|2024-11-25|15/09/2024|||||2150|1|2024-07-30|15/06/2024|||||2080|1
2024-11-24 15:14:04|10234|101583|FREN|11.92T|11920000000000|25|225688799|-52.83|31|2024-11-18|15/09/2024|||||26|1|2024-08-28|15/06/2024|||||30|1
2024-11-24 15:14:10|10235|100146|3983|9.04B|9040000000|1.96|4606452|7.1|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2024-11-24 15:14:18|10236|1012389|||||||32|2024-11-27|15/09/2024|||||63|1|2024-08-08|15/06/2024|||||64.300003051758|1
2024-11-24 15:14:26|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
2024-11-24 15:14:40|10238|103791|9933|33.39B|33390000000|41.2|1596778|-4.3|34|2025-03-11|15/12/2024||0.8233||30030000000|41.200000762939|1|2024-11-05|15/09/2024|0.475|0.835|28320000000|30590000000|44.150001525879|1
2024-11-24 15:14:50|10239|41404|ANDINAB|2.41T|2410000000000|2940|670299|42.04|46|2025-02-26|15/12/2024||82.29||888950000000|2940|1|2024-11-25|15/09/2024||41.94||719100000000|2940|1
2024-11-24 15:14:59|10240|103699|6202|11.94B|11940000000|52.8|1206398|-21.89|34|2025-02-03|15/12/2024||-0.22||692000000|52.799999237061|1|2024-10-29|15/09/2024|-0.32|-0.0633|681500000|701330000|57.200000762939|1
2024-11-24 15:15:08|10241|1056483|1789|5.59B|5590000000|4.98|4507907|-26.44|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2024-11-24 15:15:22|10242|993295|DCPJ|31.86B|31860000000|3716|772274|28.49|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
2024-11-24 15:15:32|10243|102405|AMATA|35.08B|35080000000|30.5|8100098|19.61|35|2025-02-27|15/12/2024||0.7135|||30.5|1|2024-11-14|15/09/2024|0.72|0.7263|3580000000|4070000000|28.25|1
2024-11-24 15:15:39|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
2024-11-24 15:15:56|10245|18394|SOFT|152.24B|152240000000|548.5|791200|-15.2|35|2025-01-23|15/12/2024||5.10||29220000000|548.5|1|2024-11-06|15/09/2024|3.8|3.8|21700000000|21700000000|600.90002441406|1
2024-11-24 15:16:07|10246|102165|BLOOM|66.57B|66569999999.99999|5.81|7451754|-41.73|35|2025-03-10|15/12/2024||0.2207||19800000000|5.8099999427795|1|2024-11-13|15/09/2024|0.0758|0.1592|13670000000|13840000000|7.4000000953674|1
2024-11-24 15:16:38|10247|103365|2511|17.44B|17440000000|10.75|1203844|-4.02|32|2025-03-05|15/12/2024||0.17||3160000000|10.75|1|2024-11-11|15/09/2024||0.17||2960000000|10.60000038147|1
2024-11-24 15:16:44|10248|50156|JSEJ|10.36B|10360000000|12114|132777|30.06|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2024-11-24 15:16:54|10249|50143|RLOJ|12.6B|12600000000|7900|234455|28.04|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2024-11-24 15:17:08|10250|41427|CONCHATORO|787.05B|787050000000|1065|845265|0.21|46|2025-03-17|15/12/2024||28.71||267020000000|1065|1|2024-11-25|15/09/2024||24.07||229630000000|1065|1
2024-11-24 15:17:27|10251|18743|ODPV3|5.86B|5860000000|10.71|1004705|8.47|46|2025-02-26|15/12/2024||0.2171||576940000|10.710000038147|1|2024-11-05|15/09/2024|0.2328|0.2177|571390000|570720000|11.202531814575|1
2024-11-24 15:17:36|10252|18461|VIPI|71.44B|71440000000|501.45|1223057|-18.42|34|2025-02-04|15/12/2024||0.9||6010000000|501.45001220703|1|2024-10-23|15/09/2024|-2.54|-2.49|5440000000|5400000000|482|1
2024-11-24 15:17:47|10253|1162311|AXSR|3.08B|3080000000|1.76|1345492|-3.3|34|2025-01-28|15/12/2024|||||1.7599999904633|1|2024-10-28|15/09/2024|0.0234|0.023|80550000||1.7999999523163|1
2024-11-24 15:17:58|10254|15728|AIFU|71.45M|71450000|1.26|277090|-82.05|45|2024-11-25|15/09/2024|||||1.2599999904633|1|2024-09-18|15/06/2024|||||1.3300000429153|1
2024-11-24 15:18:07|10255|102105|CFV|5.68T|5680000000000|15600|62706|29.57|31|2024-11-27|15/09/2024|||||15600|1|2024-08-28|15/06/2024|||||12800|1
2024-11-24 15:18:17|10256|18021|BJEL|86.58B|86580000000|750.65|70161|-24.35|41|2025-02-11|15/12/2024||4.59||13480000000|750.65002441406|1|2024-11-07|15/09/2024|1.1|1.14|11180000000|11180000000|884.65002441406|1
2024-11-24 15:18:30|10257|1050113|DESP|1.46B|1460000000|18.75|957010|130.06|32|2025-03-06|15/12/2024||0.29||214990000|18.75|1|2024-11-14|15/09/2024|0.34|0.17|193900000|189840000|14.60000038147|1
2024-11-24 15:18:41|10258|980029|194480|333.25B|333250000000|30850|48513|-35.73|34|2025-02-26|15/12/2024||1631||86300000000|30850|1|2024-11-06|15/09/2024||1647|89500000000|89500000000|36550|1
2024-11-24 15:18:46|10259|1012083|||||||32|2025-02-26|15/12/2024||0.64||5990000000|60.700000762939|1|2024-11-27|15/09/2024||0.69||6580000000|60.700000762939|1
2024-11-24 15:18:57|10260|103473|3014|23.58B|23580000000|142|1127728|-8.97|32|2025-02-21|15/12/2024||2.32||1620000000|142|1|2024-11-05|15/09/2024|3.13|2.59|1860000000|1690000000|136|1
2024-11-24 15:19:12|10261|20389|ARCO|1.77B|1770000000|8.4|1219631|-27.02|46|2025-03-12|15/12/2024||0.15||1180000000|8.3999996185303|1|2024-11-13|15/09/2024|0.17|0.16|1130000000|1130000000|8.3999996185303|1
2024-11-24 15:19:25|10262|39876|JKLC|88.1B|88100000000|747.9|176386|-5.29|51|2025-02-07|15/12/2024||10.80||16400000000|747.90002441406|1|2024-11-06|15/09/2024|-1.1|5.43|12340000000|12320000000|799.84997558594|1
2024-11-24 15:19:34|10263|103768|9802|21.51B|21510000000|113|459195|-18.71|34|2025-01-21|15/12/2024||2.48||4620000000|113|1|2024-11-07|15/09/2024|2.19|2.19|4100000000|4100000000|112.40430450439|1
2024-11-24 15:19:45|10264|18809|UNIP6|8.28B|8279999999.999999|51.13|191833|-20.49|31|2024-11-13|15/09/2024|||1380000000|1350000000|45.759998321533|1|2024-08-08|15/06/2024|||1250000000|1190000000|50.5|1
2024-11-24 15:19:54|10265|18243|JMSH|127.16B|127160000000|132.98|23390694|59.54|34|2025-01-23|15/12/2024|||||132.97999572754|1|2024-10-25|15/09/2024|||||136.52000427246|1
2024-11-24 15:20:01|10266|103261|||||||31|2024-11-18|15/09/2024|||||54.900001525879|1|2024-08-09|15/06/2024|||||53.799999237061|1
2024-11-24 15:20:13|10267|41415|CAP|818.98B|818980000000|5480|235164|-9.9|46|2025-03-07|15/12/2024||0.35||739530000|5480|1|2024-11-08|15/09/2024|0.3|0.18|563500000|563500000|5998|1
2024-11-24 15:20:22|10268|986203|SPRC|29.05B|29050000000|6.7|22316978|-17.79|34|2025-02-25|15/12/2024|||||6.6999998092651|1|2024-11-14|15/09/2024|-0.51|-0.482|64750000000|64580000000|5.9499998092651|1
2024-11-24 15:20:27|10269|50142|VKEJ|20.05B|20050000000|1815|2234757|39.29|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2024-11-24 15:20:44|10270|41431|ITAUCL|2.21T|2210000000000|10235|137452|19.23|42|2025-02-27|15/12/2024||416.97||401170000000|10235|1|2024-10-30|15/09/2024|398.93|398.93|339300000000|318700000000|10487|1
2024-11-24 15:20:51|10271|980010|||||||25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2024-11-24 15:21:00|10272|18402|STTE|55.63B|55630000000|114.03|1972177|-26.5|37|2025-01-23|15/12/2024|||||114.0299987793|1|2024-10-30|15/09/2024|-0.3|-0.3|14130000000|14130000000|114.66000366211|1
2024-11-24 15:21:10|10273|103413|2723|16.94B|16940000000.000002|94.1|547880|-7.75|38|2025-03-11|15/12/2024||1.12||4840000000|||2024-11-11|15/09/2024|0.84|0.9767|4730000000|4750000000||
2024-11-24 15:21:19|10274|50019|3377|2.21B|2210000000|0.29|73282832|-50|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
2024-11-24 15:21:31|10275|6379|SOHU|389.53M|389530000|12.04|98991|39.19|46|2025-01-31|15/12/2024|||||12.039999961853|1|2024-11-12|15/09/2024|-0.39||152000000||14.039999961853|1
2024-11-24 15:21:36|10276|50092|HYPJ|16.31B|16309999999.999998|4298|963425|66.91|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2024-11-24 15:21:43|10277|994066|PSH_n|18.16B|18160000000|8.3|271581|-32.52|0||
2024-11-24 15:21:49|10278|980111|222080|610.42B|610420000000|8510|1353124|-21.71|31|2024-11-14|15/09/2024||||110800000000|9520|1|2024-08-12|15/06/2024||||70100000000|8550|1
2024-11-24 15:21:58|10279|42658|LMDr|1.27B|1270000000|7.27|121243|9.32|35|2024-11-25|15/09/2024|||||7.2699999809265|1|2024-09-25|15/06/2024|||104700000||7.5300002098083|1
2024-11-24 15:22:05|10280|18289|||||||34|2025-01-22|15/12/2024|||||909.45001220703|1|2024-10-28|15/09/2024|||20880000000|17270000000|872|1
2024-11-24 15:22:17|10281|50071|3339|6.08B|6080000000|1.42|6116700|17.36|30|2024-11-27|15/09/2024|||||1.4199999570847|1|2024-08-29|15/06/2024||0.07|||1.3899999856949|1
2024-11-24 15:22:26|10282|50035|0506|6.69B|6690000000|2.39|1683723|-15.55|32|2024-11-18|15/09/2024|||||2.3800001144409|1|2024-08-28|15/06/2024|||||2.5699999332428|1
2024-11-24 15:22:33|10283|1169503|248070|949.08B|949080000000|19500|206372|-30.85|18|2025-03-24|15/12/2024||||366470000000|19500|1|2024-11-12|15/09/2024|||472000000000|466460000000|18520|1
2024-11-24 15:22:38|10284|1166568|UTIA|166.03B|166030000000|1301.75|394058|68.25|24|2025-01-24|15/12/2024||||3520000000|1301.75|1|2024-10-25|15/09/2024|19.8||3730000000|3760000000|1223.5999755859|1
2024-11-24 15:22:48|10285|969099|6878|64.82M|64819999.99999999|0.069|6913574|-88.1|33|2024-05-07|15/03/2024|||||0.11299999803305|1|2024-03-27|15/12/2023||0.08||1545000000|0.11200000345707|1
2024-11-24 15:22:59|10286|18029|BACH|104.1B|104100000000|515.6|2033614|11.88|51|2025-02-06|15/12/2024||||12023000000|515.59997558594|1|2024-11-11|15/09/2024|3.3|1.55|12980000000|12980000000|593.25|1
2024-11-24 15:23:06|10287|100078|1052|6.07B|6070000000|3.63|2081007|-15.58|6|2018-03-26|15/12/2017|0.34||1500000000||||2017-09-07|15/06/2017|0.23||1200000000|||
2024-11-24 15:23:24|10288|103284|2393|34.98B|34980000000|78.9|3007386|69.31|43|2025-03-13|15/12/2024||1.04||5260000000|78.900001525879|1|2024-11-12|15/09/2024|1.31|1.31|5570000000|5570000000|85.800003051758|1
2024-11-24 15:23:31|10289|947234|GRAN|135.46B|135460000000.00002|559.5|3949416|44.5|34|2025-01-28|15/12/2024||||12580000000|559.5|1|2024-11-06|15/09/2024|4|3.85|9670000000|9640000000|550.40002441406|1
2024-11-24 15:23:41|10290|103175|1909|16.7B|16700000000|12.6|1877965|-14.58|33|2024-11-06|15/09/2024|||||13.35000038147|1|2024-08-12|15/06/2024|||||13.14999961853|1
2024-11-24 15:23:50|10291|103617|4915|37.1B|37100000000|79.6|2280545|23.22|34|2025-02-21|15/12/2024||1.09||13750000000|79.599998474121|1|2024-11-07|15/09/2024|1.7|1.7|16010000000|16010000000|77.099998474121|1
2024-11-24 15:23:57|10292|1161487|||||||20|2025-03-18|15/12/2024||||229170000000|15320|1|2024-10-31|15/09/2024|||232700000000|232780000000|16410|1
2024-11-24 15:24:08|10293|979186|030190|677.9B|677900000000|11570|72629|25.22|34|2025-03-14|15/12/2024||243.29||132480000000|11570|1|2024-11-14|15/09/2024|257.91|257.91|134400000000|129500000000|10430|1
2024-11-24 15:24:18|10294|103202|2059|136.27B|136270000000.00002|1430|1102314|63.99|34|2025-02-21|15/12/2024||16.3||2870000000|1430|1|2024-11-06|15/09/2024|12.12|12.11|2580000000|2580000000|1290|1
2024-11-24 15:24:25|10295|990832|1908|25.62B|25620000000|12.7|4834277|-29.29|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
2024-11-24 15:24:34|10296|18693|||||||38|2024-11-07|15/09/2024|||||5.3299999237061|1|2024-08-08|15/06/2024|||482000000|482000000|6.0500001907349|1
2024-11-24 15:24:40|10297|18019|LIND|555.06B|555060000000|6504.95|70897|9.77|36|2025-02-03|15/12/2024||||8070000000|6504.9501953125|1|2024-11-07|15/09/2024|12.2||6340000000|7050000000|7941.1499023438|1
2024-11-24 15:24:48|10298|1012848|||||||34|2025-02-26|15/12/2024||0.53||3280000000|34.700000762939|1|2024-11-27|15/09/2024||0.48||3140000000|34.700000762939|1
2024-11-24 15:24:57|10299|20941|PAM|5.07B|5070000000|84.93|249562|86.29|41|2025-03-05|15/12/2024||0.5964||496890000|84.930000305176|1|2024-11-06|15/09/2024|0.1|1.2|540000000|541430000|67.690002441406|1
2024-11-24 15:25:05|10300|1123045|2616|2.5B|2500000000|1.96|2376698|-20.97|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2024-11-24 15:25:19|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
2024-11-24 15:25:28|10302|103536|3376|38.17B|38170000000|195|4392740|58.54|38|2025-02-28|15/12/2024||1.61||3650000000|195|1|2024-11-01|15/09/2024|1.75|1.72|3670000000|3360000000|175.5|1
2024-11-24 15:25:38|10303|102497|EASTW|4.92B|4920000000|2.96|745211|-29.19|32|2025-02-21|15/12/2024|||||2.960000038147|1|2024-11-12|15/09/2024|||||3.0999999046326|1
2024-11-24 15:25:45|10304|954965|6456|17.88B|17880000000|52.9|815426|-20.81|34|2025-02-26|15/12/2024||1.9||22140000000|52.900001525879|1|2024-11-11|15/09/2024|1.52|1.52||21380000000|56.900001525879|1
2024-11-24 15:25:54|10305|102602|MBK|27.11B|27110000000|19.5|3426256|24.2|31|2024-11-14|15/09/2024|||||19|1|2024-08-14|15/06/2024|||||16.299999237061|1
2024-11-24 15:26:02|10306|103762|8422|19.76B|19760000000|181|135223|1.4|34|2025-02-21|15/12/2024||3.11||1500000000|181|1|2024-11-14|15/09/2024|2.06|2.06|1140000000|1140000000|182|1
2024-11-24 15:26:14|10307|1142505|300720|957.19B|957190000000|13820|106213|8.82|25|2024-11-14|15/09/2024||||442900000000|13040|1|2024-08-14|15/06/2024|||498000000000|508800000000|14350|1
2024-11-24 15:26:22|10308|943523|2386|24.41B|24410000000|5.55|8705189|35.7|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2024-11-24 15:26:36|10309|103132|1710|14.25B|14250000000|16.25|1406647|-16.02|36|2025-03-05|15/12/2024||0.145||6410000000|16.25|1|2024-11-13|15/09/2024|0.1|0.1|6720000000|6720000000|17.049999237061|1
2024-11-24 15:26:48|10310|1142378|TITC|2.8B|2800000000|37.65|51357|96.3|22|2024-11-07|15/09/2024|1.03||661600000|660670000|33.900001525879|1|2024-07-31|15/06/2024|||699300000|699300000|32|1
2024-11-24 15:27:01|10311|1165334|MINS|225.34B|225340000000|379.98|232249|16.4|21|2025-02-05|15/12/2024||||6399000000|379.98001098633|1|2024-10-25|15/09/2024|2.26||6340000000|6470000000|369.98001098633|1
2024-11-24 15:27:11|10312|943511|1966|667.23M|667230000|0.16|8471819|-33.88|21|2024-11-27|15/09/2024|||||0.15800000727177|1|2024-08-29|15/06/2024|||||0.13099999725819|1
2024-11-24 15:27:20|10313|49982|0639|13.59B|13590000000|2.67|9129116|-3.26|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
2024-11-24 15:27:33|10314|1012318|3630|4.71B|4710000000|25.55|35860|-26.16|31|2024-11-27|15/09/2024|||||25.549999237061|1|2024-08-28|15/06/2024|||||28.10000038147|1
2024-11-24 15:27:40|10315|1171882|JUBN|107.57B|107570000000|680.85|1048235|57.91|17|2025-01-28|15/12/2024||||9038000000|680.84997558594|1|2024-10-22|15/09/2024|3.7||10450000000|10610000000|733|1
2024-11-24 15:27:44|10316|1148091|||||||26|2024-11-10|15/09/2024|||||7.3699998855591|1|2024-08-05|15/06/2024|||||6.6399998664856|1
2024-11-24 15:27:55|10317|37778|EATP|4.6B|4600000000|21.2|35031|-14.17|43|2024-11-14|15/09/2024|||659500000|662100000|20.700000762939|1|2024-09-05|15/06/2024|||638900000|641700000|23.200000762939|1
2024-11-24 15:28:05|10318|1012761|6274|45.57B|45570000000|167.5|651664|35.63|34|2025-03-05|15/12/2024||3.01||6610000000|167.5|1|2024-11-25|15/09/2024||2.88||6620000000|167.5|1
2024-11-24 15:28:19|10319|27084|GENTERA|39.5B|39500000000|25.01|3004899|32.54|45|2025-02-19|15/12/2024||0.9605||10080000000|25.010000228882|1|2024-11-25|15/09/2024||0.989||9410000000|25.010000228882|1
2024-11-24 15:28:31|10320|42676|TENr|2.33B|2330000000|19.8|196058|31.47|43|2024-11-28|15/09/2024|||||19.799999237061|1|2024-09-26|15/06/2024|||||19.540000915527|1
2024-11-24 15:28:44|10321|13196|AHCS|5.42B|5420000000|0.86|1759432|4.24|31|2024-10-22|15/09/2024|||||0.85799998044968|1|2024-07-24|15/06/2024|||||0.80599999427795|1
2024-11-24 15:28:56|10322|41700|SETI|6.9B|6900000000|1.38|16998619|70.37|45|2024-11-25|15/09/2024|||||1.3799999952316|1|2024-08-14|15/06/2024|0.063||1490000000||1.5099999904633|1
2024-11-24 15:29:06|10323|102456|CENTEL|51.3B|51300000000|38|3189406|-11.11|35|2025-03-03|15/12/2024||0.3807|||38|1|2024-11-14|15/09/2024|0.12|0.1156|5400000000|5530000000|33|1
2024-11-24 15:29:12|10324|943446|0535|4.65B|4650000000|0.28|57891216|0|5|2018-04-12|15/12/2017|0.08||3290000000||||2017-09-11|15/06/2017|0.03||1090000000|||
2024-11-24 15:29:25|10325|1056506|LX|557.36M|557360000|3.39|3703071|68.66|31|2024-11-25|15/09/2024|||||3.3900001049042|1|2024-08-27|15/06/2024|0.68||3640000000||1.7699999809265|1
2024-11-24 15:29:35|10326|101595|SCMA|7.79T|7790000000000|123|122002542|-19.08|33|2024-11-25|15/09/2024|||||123|1|2024-07-31|15/06/2024|||||141|1
2024-11-24 15:29:45|10327|103314|2439|27.63B|27630000000|109|3294100|2.35|34|2025-02-20|15/12/2024||2.21||11470000000|109|1|2024-10-24|15/09/2024|2.52|2.49|12860000000|12860000000|113.5|1
2024-11-24 15:29:55|10328|102433|BLA|35.01B|35010000000|20.5|3624422|0|35|2025-02-19|15/12/2024|||||20.5|1|2024-11-13|15/09/2024|0.36||12770000000||23.799999237061|1
2024-11-24 15:30:05|10329|19487|KRDMD|29.73B|29730000000|26.88|48523820|9.39|45|2024-11-08|15/09/2024|||14550000000|13900000000|26.700000762939|1|2024-08-23|15/06/2024|||12050000000|11800000000|25.360000610352|1
2024-11-24 15:30:16|10330|946718|RMT|242.99B|242990000000|3466.25|37986|-1.78|39|2025-02-06|15/12/2024||24.8||13690000000|3466.25|1|2024-11-14|15/09/2024|14.6|16.6|9710000000|10960000000|3512.1999511719|1
2024-11-24 15:30:26|10331|103101|1536|16.8B|16800000000|60.1|4045255|-5.95|34|2025-03-13|15/12/2024||0.73||1870000000|60.099998474121|1|2024-11-07|15/09/2024|-0.3|0.54|1460000000|1750000000|58.900001525879|1
2024-11-24 15:30:33|10332|943441|0405|4.92B|4920000000|0.97|3373159|-27.61|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2024-11-24 15:30:42|10333|102370|PGOLD|85.97B|85970000000|30|2291967|7.33|38|2024-11-08|15/09/2024|0.8917|0.8917|53480000000||30.950000762939|1|2024-08-08|15/06/2024|0.7888|0.75|51180000000|51180000000|26.25|1
2024-11-24 15:30:53|10334|18048|BLDT|178.02B|178020000000|7500.5|50342|8.18|40|2025-01-22|15/12/2024||44.73||15490000000|7500.5|1|2024-11-11|15/09/2024|26.24|26.48|14490000000|14130000000|7900.8999023438|1
2024-11-24 15:31:05|10335|100034|0546|11.31B|11310000000|4.51|4493539|9.98|22|2024-11-27|15/09/2024|||||4.5100002288818|1|2024-08-29|15/06/2024|||||4.4099998474121|1
2024-11-24 15:31:18|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-11-24 15:31:28|10337|42641|HRMr|1.77B|1770000000|17.9|76093|35.9|34|2024-11-29|15/09/2024|||||17.89999961853|1|2024-09-26|15/06/2024|||||17.579999923706|1
2024-11-24 15:31:39|10338|102835|TISCO|77.46B|77460000000|96.75|3462100|-2.03|34|2025-02-06|15/12/2024||2.13||4750000000|96.75|1|2024-11-14|15/09/2024|2.14|2.14|4780000000|4800000000|96|1
2024-11-24 15:31:49|10339|27114|CHDRAUIB|125.75B|125750000000|130.81|1222414|28.69|44|2025-02-25|15/12/2024||2.41||79470000000|130.80999755859|1|2024-10-23|15/09/2024|1.51|2.05|71890000000|70750000000|139.33999633789|1
2024-11-24 15:32:06|10340|103584|3682|31.49B|31490000000|7.47|4857172|1.08|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2024-11-24 15:32:18|10341|19258|AEFES|125.53B|125530000000|212|3662433|88.59|46|2025-02-27|15/12/2024||3.6||57040000000|212|1|2024-11-05|15/09/2024|10.27|10.27|65840000000|66590000000|181|1
2024-11-24 15:32:31|10342|1012184|3211|26.9B|26900000000|177|1136421|119.06|31|2024-11-18|15/09/2024|||||||2024-07-24|15/06/2024||||||
2024-11-24 15:32:41|10343|961712|4968|17.27B|17270000000|190.5|2872084|19.44|34|2025-03-10|15/12/2024||0.4167||892330000|190.5|1|2024-10-31|15/09/2024|-0.19|-0.19|909000000|1000000000|168.5|1
2024-11-24 15:32:47|10344|1140499|TVO_n|20.72B|20720000000|23.3|404104|9.39|0||
2024-11-24 15:32:56|10345|990477|0826|5.45B|5450000000|2|5811115|-13.42|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2024-11-24 15:33:06|10346|1012086|1795|74.65B|74650000000|281.5|2003308|12.6|32|2025-03-13|15/12/2024||3.58||4320000000|281.5|1|2024-11-07|15/09/2024|5.98|5.96|5230000000|5230000000|259|1
2024-11-24 15:33:21|10347|102268|MWC|80.33B|80330000000|27.2|2400833|50.78|34|2024-11-14|15/09/2024|||9190000000||25|1|2024-08-08|15/06/2024|||9540000000||25.89999961853|1
2024-11-24 15:33:30|10348|18053|BRIG|291.35B|291350000000|1194.4|436474|61.92|34|2025-02-11|15/12/2024||7.2||13380000000|1194.4000244141|1|2024-11-13|15/09/2024|4.9|4.92|10720000000|10720000000|1124.75|1
2024-11-24 15:33:41|10349|945731|PLANB|30.67B|30670000000|7.15|11381973|-12.27|33|2024-11-12|15/09/2024|0.07|0.07|2550000000|2550000000|7.0500001907349|1|2024-08-13|15/06/2024|0.06|0.06|2220000000|2220000000|6.8499999046326|1
2024-11-24 15:33:51|10350|1153712|330590|806.66B|806660000000|3320|384130|4.36|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
2024-11-24 15:34:02|10351|103244|2338|11.9B|11900000000|55.7|1026868|-19.04|31|2024-11-06|15/09/2024|||||56|1|2024-08-09|15/06/2024|||||60.200000762939|1
2024-11-24 15:34:13|10352|18712|SIMH3|4.7B|4700000000|5.45|3657819|-34.26|44|2025-03-05|15/12/2024||0.2862||10260000000|5.4499998092651|1|2024-11-12|15/09/2024|0.22|0.22|10870000000|10420000000|5.3299999237061|1
2024-11-24 15:34:21|10353|943498|1515|4.82B|4820000000|3.72|5984055|-23.46|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2024-11-24 15:34:26|10354|980619|NVA6|1.13B|1130000000|1.4|1|9.38|0||
2024-11-24 15:34:31|10355|1123044|||||||0||
2024-11-24 15:34:39|10356|18282|PROR|84.53B|84530000000|5094.8|10777|1.6|33|2025-02-05|15/12/2024|||||5094.7998046875|1|2024-11-04|15/09/2024|50.2||3130000000||5202.1000976562|1
2024-11-24 15:34:46|10357|950752|200771|13B|13000000000|11.06|1425980|56.88|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2024-11-24 15:35:00|10358|1012995|8436|14.66B|14660000000|124.5|39653|-28.03|34|2025-03-25|15/12/2024||2.41||2230000000|124.5|1|2024-11-25|15/09/2024||2.2||2110000000|124.5|1
2024-11-24 15:35:13|10359|1114113|6592|60.96B|60960000000|84.3|457427|-34.4|28|2025-03-06|15/12/2024||1.05||7500000000|84.300003051758|1|2024-11-07|15/09/2024|1.17|1.22|7180000000|7920000000|91.199996948242|1
2024-11-24 15:35:24|10360|950281|HEIN|7.17B|7170000000|23.74|214905|1.45|34|2025-02-21|15/12/2024|||||23.739999771118|1|2024-11-12|15/09/2024|0.372||619000000||22.959999084473|1
2024-11-24 15:35:50|10361|18109|EIDP|147.42B|147420000000|831.3|461150|54.76|34|2025-02-11|15/12/2024||||7262000000|831.29998779297|1|2024-11-14|15/09/2024|1.6||8000000000|5600000000|772.70001220703|1
2024-11-24 15:35:59|10362|953666|||||||33|2024-11-28|15/09/2024|||||||2024-08-26|15/06/2024|0.018||505500000|||
2024-11-24 15:36:08|10363|1159098|SUPEREIFu|3.35B|3350000000|6.5|124188|0.42|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
2024-11-24 15:36:17|10364|100088|1117|6.41B|6410000000|0.81|9334927|3.85|24|2024-11-27|15/09/2024|||||0.81000000238419|1|2024-08-27|15/06/2024|||||0.6700000166893|1
2024-11-24 15:36:26|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
2024-11-24 15:36:34|10366|1052357|TOA|32.98B|32979999999.999996|16.5|1156864|-20.67|32|2025-02-20|15/12/2024||0.2594|||16.5|1|2024-11-14|15/09/2024|0.09|0.09|5070000000|5030000000|16.700000762939|1
2024-11-24 15:36:43|10367|950206|DOVT|3.48B|3480000000|2.15|1960128|-39.44|32|2025-02-19|15/12/2024|||||2.1500000953674|1|2024-11-25|15/09/2024|||||2.1500000953674|1
2024-11-24 15:36:53|10368|39886|MCEI|315.99B|315990000000|6196|493973|111.66|34|2025-01-15|15/12/2024||34.8||2820000000|6196|1|2024-10-19|15/09/2024|30.1|30.25|2860000000|2860000000|6561.1499023438|1
2024-11-24 15:37:04|10369|1012640|5530|21.38B|21380000000|50.9|62455|33.77|32|2024-11-25|15/09/2024|||||50.900001525879|1|2024-08-08|15/06/2024|||||49.150001525879|1
2024-11-24 15:37:23|10370|103265|2367|21.66B|21660000000|32.35|11474207|59.75|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
2024-11-24 15:37:36|10371|37846|JSW|3.05B|3050000000|26|343714|-36.74|46|2025-03-18|15/12/2024||||2770000000|26|1|2024-11-25|15/09/2024||||2650000000|26|1
2024-11-24 15:37:44|10372|1166725|GMAT3|16.01B|16010000000.000002|7.25|3524156|23.98|22|2025-03-05|15/12/2024||0.1653||9040000000|7.25|1|2024-11-11|15/09/2024|0.1506|0.1501|8340000000|8350000000|7.3250908851623|1
2024-11-24 15:37:53|10373|30642|STBP3|11.14B|11140000000|12.9|7769769|85.92|34|2025-03-06|15/12/2024||0.2236||769420000|12.89999961853|1|2024-11-06|15/09/2024|0.25|0.2116|764200000|777250000|12.770000457764|1
2024-11-24 15:38:07|10374|103470|3010|32.16B|32159999999.999996|124|1181079|22.77|34|2025-03-25|15/12/2024||2.43||18730000000|124|1|2024-11-13|15/09/2024|2.75|2.87|21410000000|20580000000|122|1
2024-11-24 15:38:16|10375|50164|SNTJ|43.26B|43260000000|38320|41707|35.53|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
2024-11-24 15:38:25|10376|103017|1313|14.28B|14280000000|10.75|1742335|-32.6|33|2024-11-25|15/09/2024|||||10.75|1|2024-08-06|15/06/2024|||||11.25|1
2024-11-24 15:38:36|10377|18046|BRLC|84.89B|84890000000|1101.3|107009|-16.03|34|2025-01-31|15/12/2024||||23300000000|1101.3000488281|1|2024-10-23|15/09/2024|-3.3|-3.3|19530000000|19560000000|1146.6999511719|1
2024-11-24 15:38:47|10378|41636|BATO|2.11B|2109999999.9999998|7.39|189745|-17.61|41|2025-02-05|15/12/2024||0.3396||802310000|7.3899998664856|1|2024-10-30|15/09/2024|0.2325|0.238|609900000|609900000|7.1900000572205|1
2024-11-24 15:38:54|10379|18206|IIFL|173.39B|173390000000|408.5|3211869|-30.34|34|2025-02-03|15/12/2024||||14930000000|408.5|1|2024-10-23|15/09/2024|13||15920000000|13480000000|417.95001220703|1
2024-11-24 15:39:03|10380|946781|ALKY|97.95B|97950000000|1914.65|131113|-11.13|33|2025-01-29|15/12/2024||||4410000000|1914.6500244141|1|2024-11-05|15/09/2024|9.3|9.15|4150000000|4150000000|2105.8999023438|1
2024-11-24 15:39:10|10381|1112810|1119|4.52B|4520000000|2.7|10655799|3.85|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2024-11-24 15:39:17|10382|1155902|EH|889.8M|889800000|14.06|1983328|-20.02|21|2024-11-18|15/09/2024|-0.35|-0.8532|128130000|116320000|16.549999237061|1|2024-08-22|15/06/2024|0.02|-0.84|102020000|92010000|12.470000267029|1
2024-11-24 15:39:23|10383|1153002|VIVA3|5.59B|5590000000|23.77|3226556|-12.11|23|2025-03-13|15/12/2024||0.9138||964250000|23.770000457764|1|2024-11-07|15/09/2024|0.3677|0.3667|563000000|560120000|25.920000076294|1
2024-11-24 15:39:30|10384|37900|NEUP|3.51B|3510000000|783|608|-1.76|37|2025-03-26|15/12/2024||||3120000000|783|1|2024-11-19|15/09/2024|||3190000000|3140000000|780|1
2024-11-24 15:39:40|10385|8578|2038|7.41B|7410000000|0.94|8243063|51.61|32|2024-11-27|15/09/2024|||||0.93999999761581|1|2024-08-09|15/06/2024|||||0.75|1
2024-11-24 15:39:51|10386|18246|JUBA|180.71B|180710000000|1138.5|612999|172.5|46|2025-01-31|15/12/2024||4.50||17193000000|1138.5|1|2024-10-25|15/09/2024|7.1|4.9|17520000000|18080000000|1108.0500488281|1
2024-11-24 15:40:06|10387|103648|5469|25.48B|25480000000|52.7|2262973|-4.7|33|2024-10-29|15/09/2024|||||57.200000762939|1|2024-08-02|15/06/2024|||||51.799999237061|1
2024-11-24 15:40:14|10388|43898|020560|774.63B|774630000000|10410|94247|-3.88|45|2024-11-14|15/09/2024||584.00||2053000000000|9330|1|2024-08-14|15/06/2024||-257.00||1845000000000|9540|1
2024-11-24 15:40:23|10389|1137427|293780|168.81B|168810000000|6280|205311|-23.04|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2024-11-24 15:40:32|10390|18353|REXP|69.14B|69140000000|234.15|534367|-33.77|34|2025-02-17|15/12/2024|||||234.14999389648|1|2024-11-14|15/09/2024|||||234.10000610352|1
2024-11-24 15:40:45|10391|13799|ENAE|6.33B|6330000000|11.95|347753|52.72|45|2024-11-25|15/09/2024||||7810000000|11.949999809265|1|2024-09-11|15/06/2024|||7760000000|7750000000|10.829999923706|1
2024-11-24 15:40:56|10392|103649|5471|7.27B|7270000000|43.3|403224|-23.36|43|2025-02-21|15/12/2024|||||43.299999237061|1|2024-11-08|15/09/2024|||||47.5|1
2024-11-24 15:41:03|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
2024-11-24 15:41:22|10394|103751|8163|13.68B|13680000000|49.2|761652|-4.65|34|2025-03-17|15/12/2024||1.12||6570000000|49.200000762939|1|2024-11-01|15/09/2024||1.06||6480000000|48.599998474121|1
2024-11-24 15:41:33|10395|41447|ENTEL|915.11B|915110000000|3030|185227|-0.65|44|2025-01-29|15/12/2024||141.58||735000000000|3030|1|2024-11-04|15/09/2024|136.41|110.27|673750000000|668270000000|3129|1
2024-11-24 15:41:42|10396|18106|EDEL|100.51B|100510000000|105.75|6703656|49.05|34|2025-02-12|15/12/2024|||||105.75|1|2024-10-29|15/09/2024|||||108.81999969482|1
2024-11-24 15:41:51|10397|103591|3705|15.42B|15420000000|57.9|593967|27.11|31|2024-11-27|15/09/2024|||||57.900001525879|1|2024-08-08|15/06/2024|||||51.099998474121|1
2024-11-24 15:42:00|10398|950031|AVNT|81.11B|81110000000|595.6|415227|50.25|33|2025-02-10|15/12/2024|||||595.59997558594|1|2024-11-14|15/09/2024|8.3|8.3|13550000000|13840000000|565.40002441406|1
2024-11-24 15:42:10|10399|103139|1718|10.89B|10890000000|8.12|3199970|-0.25|31|2024-11-18|15/09/2024|||||7.9699997901917|1|2024-08-09|15/06/2024|||||8.170000076294|1
2024-11-24 15:42:19|10400|102054|TXTP|1.39B|1390000000|54.1|68122|-52.54|33|2024-11-25|15/09/2024||||85400000|54.099998474121|1|2024-08-23|15/06/2024|||86800000|87650000|83.400001525879|1
2024-11-24 15:42:28|10401|1088207|TCPI|35.38T|35380000000000|7075|9338600|-8.12|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2024-11-24 15:42:39|10402|18596|ALOS3|11.28B|11280000000|21.45|4467195|-8.44|43|2025-03-20|15/12/2024||0.4785||799990000|||2024-11-13|15/09/2024|0.275|0.2797|643000000|630580000||
2024-11-24 15:42:50|10403|1055134|SAPR11|7.85B|7850000000|26.15|1099602|8.15|32|2025-02-06|15/12/2024||1.01||1710000000|26.14999961853|1|2024-11-07|15/09/2024|1.25|0.8593|1710000000|1650000000|26.239999771118|1
2024-11-24 15:42:59|10404|103369|2520|31.52B|31520000000|58.1|4554565|57.88|36|2025-03-18|15/12/2024||1.89||7910000000|58.099998474121|1|2024-11-08|15/09/2024|1.99|1.99||5460000000|48.549999237061|1
2024-11-24 15:43:10|10405|103704|6214|35.39B|35390000000|130|1207016|25.6|32|2024-11-06|15/09/2024|||||136|1|2024-08-16|15/06/2024|||||117|1
2024-11-24 15:43:14|10406|1115822|||||||0||
2024-11-24 15:43:24|10407|102432|BLAND|10.41B|10410000000|0.6|8828144|-15.49|31|2024-11-14|15/09/2024|||||0.61000001430511|1|2024-08-14|15/06/2024|||||0.52999997138977|1
2024-11-24 15:43:33|10408|41673|SWAY|28.45B|28450000000|4.99|15298691|153.3|34|2025-02-20|15/12/2024|||||4.9899997711182|1|2024-11-25|15/09/2024|||||4.9899997711182|1
2024-11-24 15:43:43|10409|103353|2489|13.6B|13600000000|20|7982798|65.98|33|2024-11-25|15/09/2024|||||20|1|2024-08-12|15/06/2024|||||21.64999961853|1
2024-11-24 15:43:50|10410|1017276|ADMr|543.53M|543530000|2.345|300406|11.14|29|2024-12-05|15/09/2024|||||2.3450000286102|1|2024-09-25|15/06/2024|||115600000||2.289999961853|1
2024-11-24 15:43:56|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
2024-11-24 15:44:06|10412|43355|025860|300.16B|300160000000|6260|119934|-14.83|40|2024-11-14|15/09/2024|||||6260|1|2024-08-14|15/06/2024|||||6790|1
2024-11-24 15:44:16|10413|103084|1513|79.79B|79790000000|161.5|6236663|38.03|34|2025-03-06|15/12/2024||2.26||7030000000|161.5|1|2024-11-12|15/09/2024|1.86|2.15|6390000000|6810000000|170.5|1
2024-11-24 15:44:28|10414|13198|MERS|2.98B|2980000000|14.45|101060|11.63|37|2024-10-28|15/09/2024|||||14.619999885559|1|2024-08-05|15/06/2024|||||14.409999847412|1
2024-11-24 15:44:32|10415|1118184|||||||4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2024-11-24 15:44:43|10416|11304|NREK|159.84B|159840000000|0.08|4457132|-99.88|36|2024-11-14|15/09/2024|||||81.900001525879|1|2024-08-07|15/06/2024|||||75.900001525879|1
2024-11-24 15:44:53|10417|103391|2607|33.61B|33610000000|31.5|1180592|7.14|31|2024-11-11|15/09/2024|||||31.549999237061|1|2024-08-12|15/06/2024|||||30.64999961853|1
2024-11-24 15:45:02|10418|1012575|5306|15.88B|15880000000|126|233878|2.86|34|2025-03-24|15/12/2024||1.94||1320000000|126|1|2024-11-08|15/09/2024|2.54|2.28|1370000000|1420000000|134.5|1
2024-11-24 15:45:13|10419|41472|PARAUCO|1.38T|1380000000000|1529|831043|21.35|40|2025-01-23|15/12/2024||35||89180000000|1529|1|2024-10-24|15/09/2024|26.14|27.2|76220000000|75920000000|1600|1
2024-11-24 15:45:25|10420|43369|001440|2.08T|2080000000000|11210|1513414|3.53|45|2024-10-28|15/09/2024|||933000000000|933000000000|11640|1|2024-07-30|15/06/2024|||864000000000|900000000000|13810|1
2024-11-24 15:45:31|10421|980663|NYVKt|408.26M|408260000|0.266|1|11.76|0||
2024-11-24 15:45:37|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
2024-11-24 15:45:43|10423|1153251|6855|12.67B|12670000000|40.9|2382975|66.94|0||
2024-11-24 15:45:51|10424|946746|CIEA|172.78B|172780000000|455|265231|-4.16|37|2025-02-19|15/12/2024||||21440000000|455|1|2024-10-24|15/09/2024|5.1|5.1|21350000000|21350000000|514|1
2024-11-24 15:46:13|10425|102518|GFPT|13.29B|13290000000|10.6|2755145|1.92|34|2025-02-25|15/12/2024||||4610000000|10.60000038147|1|2024-11-12|15/09/2024|0.43|0.355|5050000000|4950000000|10.699999809265|1
2024-11-24 15:46:21|10426|994404|1357|14.65B|14650000000|3.23|63426923|-8.76|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2024-11-24 15:46:34|10427|102398|AEONTS|31.25B|31250000000|125|362922|-20.89|33|2025-01-08|15/11/2024||2.88|||125|1|2024-10-07|15/08/2024|3.29|3.29|5160000000|5160000000|138|1
2024-11-24 15:46:44|10428|18058|CNFH|112.22B|112220000000|842.8|636002|11.83|34|2025-01-27|15/12/2024||16.59||3460000000|842.79998779297|1|2024-10-22|15/09/2024|15.9|15.97|3470000000|3470000000|859.45001220703|1
2024-11-24 15:46:56|10429|979236|034830|220.19B|220190000000|1022|238416|-16.84|34|2025-02-17|15/12/2024|||||1022|1|2024-11-14|15/09/2024|||||1001|1
2024-11-24 15:47:03|10430|1166735|FLOT|91.59B|91590000000|89.6|5373459|-30.6|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
2024-11-24 15:47:16|10431|1160905|NY1J|33.35B|33350000000|3760|807812|-9.98|0||
2024-11-24 15:47:23|10432|102388|CNPF|146.12B|146120000000|41.25|1369132|38.61|33|2024-11-06|15/09/2024|0.4701|0.4632|19210000000|19210000000|41.200000762939|1|2024-08-07|15/06/2024|0.5345|0.5345|19590000000|19590000000|33.099998474121|1
2024-11-24 15:47:28|10433|980607|JASt|684.97M|684970000|0.075|1|56.25|0||
2024-11-24 15:47:36|10434|103460|||||||32|2024-11-18|15/09/2024|||||20.35000038147|1|2024-08-08|15/06/2024|||||20.700000762939|1
2024-11-24 15:47:41|10435|1174284|TGAJ|18.48B|18480000000|13767|404592|-9.7|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2024-11-24 15:47:51|10436|1056020|SIPR|9.86B|9860000000|1.45|19706237|130.16|32|2025-02-20|15/12/2024|||||1.4500000476837|1|2024-11-20|15/09/2024|0.019||1090000000||1.4199999570847|1
2024-11-24 15:48:01|10437|102593|MAJOR|11.51B|11510000000|14.6|1602467|-7.01|34|2025-02-13|15/12/2024|||||14.60000038147|1|2024-11-11|15/09/2024|0.06|0.0567|1650000000|1630000000|13.89999961853|1
2024-11-24 15:48:11|10438|980083|215200|466.17B|466170000000|42550|34436|-31.59|31|2024-11-14|15/09/2024|||256000000000|256000000000|40000|1|2024-08-14|15/06/2024|||214400000000|214400000000|47900|1
2024-11-24 15:48:21|10439|103582|3673|16.41B|16410000000|40.35|5116480|11.93|43|2025-02-20|15/12/2024||-0.57||15420000000|40.349998474121|1|2024-11-14|15/09/2024|0.4|0.4|18440000000|18440000000|40.150001525879|1
2024-11-24 15:48:27|10440|980662|NYVJt|869.9M|869900000|0.05|1|14.94|0||
2024-11-24 15:48:33|10441|980717|TASCt|817.87M|817870000|0.5|1|11.11|0||
2024-11-24 15:48:42|10442|1012200|3260|26.82B|26820000000|90.9|233563|-5.61|34|2025-03-19|15/12/2024||2.06||9790000000|90.900001525879|1|2024-11-25|15/09/2024||2.45||9950000000|90.900001525879|1
2024-11-24 15:48:52|10443|979825|100120|192.82B|192820000000|21000|20327|-24.19|34|2025-02-26|15/12/2024||||64730000000|21000|1|2024-11-06|15/09/2024|||48400000000|48400000000|23400|1
2024-11-24 15:49:02|10444|103622|4935|8.09B|8090000000|62.8|974575|21.24|34|2025-02-26|15/12/2024||1.11||1860000000|62.799999237061|1|2024-11-05|15/09/2024|1.37|1.37|2050000000|2050000000|74.400001525879|1
2024-11-24 15:49:15|10445|41681|BIMB|6.23B|6230000000|2.75|1252709|25.57|33|2024-11-27|15/09/2024|||||2.75|1|2024-08-26|15/06/2024|0.061|0.06|601000000||2.75|1
2024-11-24 15:49:25|10446|103238|2328|20.29B|20290000000|39.15|3848974|10.59|31|2024-11-13|15/09/2024|||||39.049999237061|1|2024-08-20|15/06/2024|||||35.25|1
2024-11-24 15:49:38|10447|1012605|5425|15.3B|15300000000|61.8|158313|-26.95|33|2024-11-25|15/09/2024||1.37||4260000000|61.799999237061|1|2024-08-09|15/06/2024||0.88||4000000000|58.799999237061|1
2024-11-24 15:49:46|10448|49965|0119|6.04B|6040000000|1.58|16514616|-8.67|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2024-11-24 15:49:58|10449|41610|SPOR|2B|2000000000|1.48|441300|1.32|51|2024-11-20|15/09/2024|0.0295||1440000000||||2024-08-23|15/06/2024|0.0501||1650000000|||
2024-11-24 15:50:09|10450|1156757|UWCB|3B|3000000000|2.72|2292580|-28.23|24|2024-12-17|15/10/2024|||||2.7200000286102|1|2024-09-24|15/07/2024|0.002||76050000|76100000|2.1300001144409|1
2024-11-24 15:50:22|10451|103217|2206|57.35B|57350000000|72.4|2208353|-3.08|31|2024-11-13|15/09/2024|||||69.599998474121|1|2024-08-13|15/06/2024|||||74.400001525879|1
2024-11-24 15:50:31|10452|18144|||||||46|2025-02-18|15/12/2024||||14315000000|1088.5500488281|1|2024-11-07|15/09/2024|35.95|40|14270000000|13540000000|1257.9499511719|1
2024-11-24 15:50:40|10453|1165978|ROUT|88.76B|88760000000|1409.7|114318|-8.48|19|2025-01-23|15/12/2024||14.75||10822000000|1409.6999511719|1|2024-10-21|15/09/2024|16.1|13.73|11130000000|11520000000|1550.9499511719|1
2024-11-24 15:50:47|10454|49979|0410|3.8B|3800000000|0.73|5434698|-13.1|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2024-11-24 15:50:57|10455|49971|0272|5.54B|5540000000|0.69|18517021|-5.48|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2024-11-24 15:51:08|10456|102992|1215|29.01B|29010000000|98.4|321669|4.9|33|2025-03-12|15/12/2024||2.26||7930000000|98.400001525879|1|2024-11-25|15/09/2024||2.29||7670000000|98.400001525879|1
2024-11-24 15:51:19|10457|43798|009450|1.14T|1140000000000|78700|87991|64.82|33|2024-11-12|15/09/2024|||323000000000|333050000000|87200|1|2024-08-14|15/06/2024|||308000000000|307600000000|66900|1
2024-11-24 15:51:25|10458|969072|1282|180.48M|180480000|0.115|2761876|-20.69|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
2024-11-24 15:51:35|10459|49977|0363|12.42B|12420000000|11.42|1541200|18.46|33|2024-11-27|15/09/2024|||||11.420000076294|1|2024-08-29|15/06/2024|||||11.579999923706|1
2024-11-24 15:51:50|10460|979222|033290|107.58B|107580000000|2015|327029|-72.99|33|2025-02-13|15/12/2024|||||2015|1|2024-11-14|15/09/2024|||||2035|1
2024-11-24 15:52:01|10461|44104|170900|554.01B|554010000000|61700|35786|7.95|42|2024-11-14|15/09/2024||1145|176100000000|175570000000|69000|1|2024-08-14|15/06/2024||1267|157700000000|157700000000|68500|1
2024-11-24 15:52:09|10462|12875|HRHO|29.40B|29400000000|21.22|7816275|13.82|45|2024-11-20|15/09/2024|||||21.709999084473|1|2024-08-14|15/06/2024|||||19.5|1
2024-11-24 15:52:17|10463|100080|1070|12.93B|12930000000|5.13|9129624|87.23|43|2024-11-25|15/09/2024|||||5.1300001144409|1|2024-08-23|15/06/2024|||||4.6799998283386|1
2024-11-24 15:52:26|10464|50122|ARLJ|7.3B|7300000000|18987|125114|21.66|32|2024-11-18|15/09/2024||||8435000000|16616|1|2024-08-28|15/06/2024|||||17400|1
2024-11-24 15:52:36|10465|958363|214320|798.4B|798400000000|19960|30196|-4.84|34|2025-02-04|15/12/2024||569.75||652340000000|19960|1|2024-11-06|15/09/2024||812.25|512000000000|531820000000|20250|1
2024-11-24 15:52:42|10466|1114561|||||||19|2024-11-15|15/09/2024|0.0064||416460000||5.1399998664856|1|2024-08-23|15/06/2024|||||1.6399999856949|1
2024-11-24 15:52:53|10467|18204|ICMN|110.4B|110400000000|356.25|1220184|61.93|46|2025-02-07|15/12/2024||-1.20||11100000000|356.25|1|2024-11-08|15/09/2024|-6.1|-6.1|10170000000|10230000000|360.25|1
2024-11-24 15:53:01|10468|990234|0357|3.67B|3670000000|7.75|2244468|5.3|21|2024-11-27|15/09/2024|||||7.75|1|2024-08-23|15/06/2024||0.08|||7.1799998283386|1
2024-11-24 15:53:09|10469|1053087|LOMA|1.22B|1220000000|10.48|599518|61.23|31|2025-03-05|15/12/2024||-0.1112||243460000|10.479999542236|1|2024-11-06|15/09/2024||-0.3395|192000000|198000000|9.5699996948242|1
2024-11-24 15:53:17|10470|18392|SOBH|174.26B|174260000000|1629.3|216322|86.81|46|2025-02-11|15/12/2024||8.90||10920000000|1629.3000488281|1|2024-11-14|15/09/2024|2.6|8.53|9340000000|8820000000|1546.8000488281|1
2024-11-24 15:53:26|10471|1064345|ATRD|215.19B|215190000000|432.3|1263096|66.25|30|2025-02-18|15/12/2024||1.40||35490000000|432.29998779297|1|2024-10-23|15/09/2024|1.9|1.7|10860000000|10720000000|405.20001220703|1
2024-11-24 15:53:32|10472|1128957|SBFG3|3.28B|3280000000|13.45|1926742|38.3|27|2024-11-11|15/09/2024|0.461|0.3765|1770000000|1760000000|13.60000038147|1|2024-07-26|15/06/2024|0.3202|0.32|1710000000|1700000000|13.229999542236|1
2024-11-24 15:53:39|10473|955768|094800|415.43B|415430000000|4475|52189|10.49|0||
2024-11-24 15:53:51|10474|103283|2392|36.98B|36980000000|79.9|9285198|87.34|33|2024-11-13|15/09/2024||1.21||27955000000|71.599998474121|1|2024-08-09|15/06/2024||1.16||22924000000|63.700000762939|1
2024-11-24 15:53:59|10475|13205|GWCS|1.87B|1870000000|3.19|775106|4|34|2025-01-28|15/12/2024|||||3.1900000572205|1|2024-10-22|15/09/2024|0.08|0.081|443080000|443160000|3.4800000190735|1
2024-11-24 15:54:06|10476|992665|6443|9.85B|9850000000|19.2|3480097|-34.58|34|2025-03-18|15/12/2024||0.9||3240000000|19.200000762939|1|2024-11-06|15/09/2024|0.19|0.19||2370000000|22.10000038147|1
2024-11-24 15:54:10|10477|943505|||||||24|2024-11-25|15/09/2024|||||5.0300002098083|1|2024-08-30|15/06/2024|||1830000000||4.9400000572205|1
2024-11-24 15:54:20|10478|100271|NBCC|240.57B|240570000000|89.13|23726164|108.09|34|2025-02-12|15/12/2024||||17453000000|89.129997253418|1|2024-11-13|15/09/2024|0.4667||24590000000|21680000000|93.459999084473|1
2024-11-24 15:54:30|10479|39872|EQUN|75.29B|75290000000|118.3|6338045|44.44|46|2025-02-12|15/12/2024|||||||2024-10-23|15/09/2024|||690000000|690000000||
2024-11-24 15:54:40|10480|1056455|ICLK|43.56M|43560000|4.295|28245|12.43|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
2024-11-24 15:54:48|10481|943532|3836|1.04B|1040000000|0.68|1104844|0|21|2024-11-27|15/09/2024|||||0.68000000715256|1|2024-08-27|15/06/2024|||||0.39500001072884|1
2024-11-24 15:54:55|10482|1073767|||||||33|2025-01-30|15/12/2024|||||1204.3499755859|1|2024-11-07|15/09/2024|||||1391.3499755859|1
2024-11-24 15:55:06|10483|18727|MDIA3|7.97B|7970000000|23.79|1046614|-29.79|46|2025-03-14|15/12/2024||0.6384||2940000000|23.790000915527|1|2024-11-08|15/09/2024|0.37|0.6321|2400000000|2560000000|26.079999923706|1
2024-11-24 15:55:21|10484|103683|6153|10.67B|10670000000|17.9|1771956|-19.19|34|2025-02-19|15/12/2024|||||17.89999961853|1|2024-10-29|15/09/2024|||||20.35000038147|1
2024-11-24 15:55:30|10485|1012973|8358|15.53B|15530000000|61.5|143858|1.15|32|2025-02-21|15/12/2024||1.1||2280000000|||2024-11-25|15/09/2024||0.92||1850000000||
2024-11-24 15:55:40|10486|103011|1305|8.51B|8510000000|14.65|1110319|-37.53|34|2025-03-12|15/12/2024||0.0567||2980000000|14.64999961853|1|2024-11-04|15/09/2024|0.07|0.0767|3020000000|2870000000|16.25|1
2024-11-24 15:55:49|10487|1012878|6589|27.09B|27090000000|88.6|150510|-14.4|34|2025-02-26|15/12/2024||0.2967||459000000|88.599998474121|1|2024-11-27|15/09/2024||-0.935||248000000|88.599998474121|1
2024-11-24 15:55:59|10488|103658|5534|26.13B|26130000000|90|1677874|19.68|37|2025-03-13|15/12/2024||4.52||6500000000|90|1|2024-11-25|15/09/2024||4.03||6000000000|90|1
2024-11-24 15:56:13|10489|103727|6412|48.29B|48290000000|120.5|797016|-17.47|33|2024-11-04|15/09/2024|2.21|2.4|10360000000|10360000000|127.5|1|2024-07-31|15/06/2024|2.28|1.96|8900000000|8900000000|134.5|1
2024-11-24 15:56:22|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
2024-11-24 15:56:29|10491|103015|||||||32|2024-11-27|15/09/2024|||||11.60000038147|1|2024-08-07|15/06/2024|||||12.60000038147|1
2024-11-24 15:56:39|10492|943574|3613|6.57B|6570000000|7.85|2204163|-39.24|33|2024-11-18|15/09/2024|||||8.1000003814697|1|2024-08-30|15/06/2024|||||8.4399995803833|1
2024-11-24 15:56:48|10493|50212|BTNJ|7.88B|7880000000|995|890650|30.41|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2024-11-24 15:56:56|10494|946370|1381|10.51B|10510000000|4.31|3542459|14.93|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
2024-11-24 15:57:06|10495|950127|BERA|2.42B|2420000000|2.07|2836203|-11.05|33|2024-12-10|15/10/2024|||||2.0699999332428|1|2024-09-11|15/07/2024|0.06|0.06|846200000|846150000|2.4000000953674|1
2024-11-24 15:57:15|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
2024-11-24 15:57:33|10497|50048|0861|5.42B|5420000000|3.24|6430043|42.73|40|2024-11-26|15/09/2024|||||3.2400000095367|1|2024-08-30|15/06/2024|||||3.1600000858307|1
2024-11-24 15:57:44|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
2024-11-24 15:57:53|10499|1031125|6069|6.9B|6900000000|6.98|3109552|32.45|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
2024-11-24 15:58:02|10500|979322|039840|246.75B|246750000000|16470|47636|-25.31|34|2025-02-26|15/12/2024||747.48||35750000000|16470|1|2024-11-14|15/09/2024||605.78|31300000000|27200000000|15880|1
2024-11-24 15:58:12|10501|41608|MBSB|5.92B|5920000000|0.72|5713053|-5.26|33|2024-11-25|15/09/2024|||||0.72000002861023|1|2024-08-28|15/06/2024|0.007||435900000||0.83999997377396|1
2024-11-24 15:58:25|10502|102180|COSCO|36.84B|36840000000|5.21|819487|12.77|31|2024-11-11|15/09/2024|||||5.4299998283386|1|2024-08-12|15/06/2024|||||4.6999998092651|1
2024-11-24 15:58:36|10503|41402|AGUASA|1.78T|1780000000000|298|5969982|8.36|37|2025-03-20|15/12/2024||6.3|||298|1|2024-11-21|15/09/2024|2.43|3.34|143360000000|144580000000|297.20001220703|1
2024-11-24 15:58:47|10504|102472|CKP|27.48B|27480000000|3.38|10082536|5.63|33|2024-11-11|15/09/2024|0.15|0.1675|2760000000|2720000000|3.5|1|2024-08-13|15/06/2024|0.01|0.01|2470000000|2470000000|3.7200000286102|1
2024-11-24 15:58:58|10505|1013385|MAVI|30.71B|30710000000|77.3|3532703|56.06|31|2024-12-03|15/10/2024|||||77.300003051758|1|2024-09-17|15/07/2024|||7430000000||91|1
2024-11-24 15:59:02|10506|992988|3306|7.29B|7290000000|14.32|1542702|47.81|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2024-11-24 15:59:13|10507|41612|DRBM|1.92B|1920000000|0.995|1433523|-31.85|36|2025-02-19|15/12/2024|||||0.99500000476837|1|2024-11-21|15/09/2024|-0.003||4130000000||1.0199999809265|1
2024-11-24 15:59:23|10508|1156660|BLDN|2.53B|2530000000|1.33|6783696|7.78|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
2024-11-24 15:59:29|10509|1129402|1873|1.78B|1780000000|0.84|4090186|-29.41|0||
2024-11-24 15:59:38|10510|1089331|1765|1.14B|1140000000|0.138|22904846|-69.67|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2024-11-24 15:59:46|10511|104150|||||||33|2025-02-18|15/12/2024|||||337.76000976562|1|2024-11-25|15/09/2024|||||337.76000976562|1
2024-11-24 15:59:56|10512|100044|0697|6.92B|6920000000|0.95|3777632|-33.1|33|2024-11-01|15/09/2024|||||1.039999961853|1|2024-08-23|15/06/2024|||||1.289999961853|1
2024-11-24 16:00:12|10513|100022|0308|5.26B|5260000000|0.95|6039278|-32.14|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
2024-11-24 16:00:22|10514|102234|FGEN|61B|61000000000|16.96|500546|-5.46|30|2024-11-11|15/09/2024|||||18|1|2024-08-12|15/06/2024|||682000000||16.579999923706|1
2024-11-24 16:00:31|10515|103367|2515|17.07B|17070000000|11.15|10671690|-0.89|31|2024-11-13|15/09/2024|||||10.64999961853|1|2024-08-09|15/06/2024|||||14.10000038147|1
2024-11-24 16:00:39|10516|50100|WBOJ|11.29B|11290000000|21430|145444|70.43|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2024-11-24 16:00:49|10517|990901|2362|6.38B|6380000000|0.51|26890826|8.51|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2024-11-24 16:00:54|10518|1153343|0302|2.34B|2340000000|0.78|12105181|-49.68|0||
2024-11-24 16:01:05|10519|102738|SGP|13.05B|13050000000|7.1|222211|-11.25|31|2024-11-18|15/09/2024|||||7.3000001907349|1|2024-08-09|15/06/2024|||||6.8499999046326|1
2024-11-24 16:01:20|10520|103374|2534|12.42B|12420000000|26.25|937025|28.36|32|2024-11-18|15/09/2024|||||26.049999237061|1|2024-08-14|15/06/2024|||||26.549999237061|1
2024-11-24 16:01:33|10521|979723|086390|191.74B|191740000000|9430|258582|-23.27|33|2024-11-14|15/09/2024|||||9840|1|2024-08-14|15/06/2024|||||10410|1
2024-11-24 16:01:42|10522|1013402|ERIS|187.04B|187040000000|1374.2|242055|48.35|32|2025-02-13|15/12/2024||10.30||8020000000|1374.1999511719|1|2024-10-25|15/09/2024|6.7|7.2|7410000000|7410000000|1283.8000488281|1
2024-11-24 16:01:52|10523|18623|BRSR6|5.71B|5710000000|10.9|1160325|-0.1|46|2025-02-18|15/12/2024||0.6648||2340000000|10.89999961853|1|2024-11-12|15/09/2024|0.48|0.5888|2240000000|2280000000|11.079999923706|1
2024-11-24 16:02:01|10524|950510|TAKA|3.27B|3270000000|3.91|963542|5.68|34|2025-02-20|15/12/2024|||||3.9100000858307|1|2024-11-25|15/09/2024|||||3.9100000858307|1
2024-11-24 16:02:12|10525|18155|GRPH|92B|92000000000|470.85|1253511|-0.84|34|2025-02-05|15/12/2024||||7452000000|470.85000610352|1|2024-11-11|15/09/2024|10|10|6430000000|6430000000|519.70001220703|1
2024-11-24 16:02:26|10526|39900|RAID|49.85B|49850000000|148.25|2366995|3.31|32|2024-11-06|15/09/2024|||||161.82000732422|1|2024-08-06|15/03/2024|||||161.4700012207|1
2024-11-24 16:02:34|10527|1167986|009900|599.73B|599730000000|11430|170125|-40.65|18|2025-03-19|15/12/2024||||425600000000|11430|1|2024-11-13|15/09/2024|||385000000000|392600000000|13890|1
2024-11-24 16:02:43|10528|44010|||||||41|2025-02-11|15/12/2024||||1282000000000|5860|1|2024-11-13|15/09/2024||||1105000000000|5570|1
2024-11-24 16:02:52|10529|103554|3532|45.18B|45180000000|116.5|483293|-24.84|32|2025-03-05|15/12/2024||0.88||3580000000|116.5|1|2024-11-12|15/09/2024|0.45|0.97|3050000000|3450000000|124|1
2024-11-24 16:03:06|10530|103740|8070|33.72B|33720000000|49.4|11585626|48.8|33|2024-11-05|15/09/2024|||||56.200000762939|1|2024-08-06|15/06/2024|||||41.400001525879|1
2024-11-24 16:03:15|10531|1012345|4105|18.35B|18350000000|73.8|42442|-10.98|34|2025-03-13|15/12/2024||1.23||1710000000|73.800003051758|1|2024-11-20|15/09/2024||1.32||1460000000|72.699996948242|1
2024-11-24 16:03:25|10532|1012169|3152|11.53B|11530000000|167|36348|-38.6|33|2024-11-27|15/09/2024|||||167|1|2024-08-28|15/06/2024|||||170|1
2024-11-24 16:03:35|10533|102314|SCC|134.95B|134949999999.99998|31.75|1772397|25.74|34|2024-10-29|15/09/2024|||13530000000||32.150001525879|1|2024-08-01|15/06/2024|||19680000000||30.964866638184|1
2024-11-24 16:03:46|10534|18766|RAPT4|3.31B|3310000000|10.62|2605347|-3.32|46|2025-03-12|15/12/2024||0.3108||2860000000|10.619999885559|1|2024-11-07|15/09/2024|0.3243|0.3243|3130000000|3160000000|10.920000076294|1
2024-11-24 16:03:55|10535|43661|003530|829.91B|829910000000|3730|3106997|33.93|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2024-11-24 16:04:03|10536|961692|SSSJ|7.61B|7610000000|1580|538776|20.89|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2024-11-24 16:04:20|10537|19483|KOZAL|68.53B|68530000000|21.4|80867677|-4.63|43|2024-11-21|15/09/2024|||2230000000||19.60000038147|1|2024-09-20|15/06/2024|||2440000000|2440000000|24.260000228882|1
2024-11-24 16:04:31|10538|1010642|267260|13.07T|13070000000000|363000|366329|318.2|32|2024-10-25|15/09/2024|3230.8|3345.67|788850000000|788830000000|342000|1|2024-08-14|15/06/2024|4479.43|4479.43|916960000000|916960000000|276500|1
2024-11-24 16:04:40|10539|18652|CSMG3|9.56B|9560000000|25.22|1632011|64.19|44|2025-02-26|15/12/2024||0.9989||2080000000|25.219999313354|1|2024-11-04|15/09/2024|0.9685|0.97|1900000000|1840000000|23.290000915527|1
2024-11-24 16:04:51|10540|19386|EKGYO|46.06B|46060000000|12.12|192474829|65.57|45|2024-11-11|15/09/2024|||||10.35000038147|1|2024-09-02|15/06/2024|||||11.680000305176|1
2024-11-24 16:04:59|10541|1164167|LJQQ3|548.15M|548150000|2.81|4261266|-39.36|23|2024-11-11|15/09/2024|||765250000|735670000|2.7799999713898|1|2024-08-12|15/06/2024|||737000000|641000000|4.3800001144409|1
2024-11-24 16:05:09|10542|50696|DRDJ|15.11B|15110000000|1781|1494314|9.06|33|2025-02-12|15/12/2024|||||1781|1|2024-10-17|15/09/2024|||||1911|1
2024-11-24 16:05:23|10543|1012926|8076|9.41B|9410000000|32.2|217678|3.54|33|2024-11-12|15/09/2024|||||32.400001525879|1|2024-08-08|15/06/2024|||||31.799999237061|1
2024-11-24 16:05:34|10544|40456|PGSUS|110.5B|110500000000|221|7186384|48.68|42|2024-11-11|15/09/2024|||39800000000|39610000000|240.10000610352|1|2024-08-12|15/06/2024|||26570000000|27360000000|232|1
2024-11-24 16:05:43|10545|1090470|CRDE|141.66B|141660000000|891.35|22060|-47.02|32|2025-01-31|15/12/2024||13.34||9700000000|891.34997558594|1|2024-10-25|15/09/2024|11.94|20.5|9690000000|9690000000|984.79998779297|1
2024-11-24 16:05:52|10546|1159369|344820|591.5B|591500000000|37100|13204|-9.95|20|2025-03-13|15/12/2024||||477100000000|37100|1|2024-11-06|15/09/2024|||452300000000|452300000000|38750|1
2024-11-24 16:06:04|10547|943699|EPG|11.65B|11650000000|4.16|5368641|-43.78|34|2025-02-14|15/12/2024||0.13|||4.1599998474121|1|2024-11-12|15/09/2024|0.05|0.02|3620000000|3610000000|4.3400001525879|1
2024-11-24 16:06:14|10548|102671|PTG|15.11B|15110000000|9.05|5347767|7.1|34|2025-02-20|15/12/2024|||||9.0500001907349|1|2024-11-12|15/09/2024|0.04|0.055|54400000000|49210000000|9|1
2024-11-24 16:06:24|10549|50039|0658|1.77B|1770000000|1.08|998804|-40.98|30|2024-11-27|15/09/2024|||||1.0800000429153|1|2024-08-28|15/06/2024|||||1.0599999427795|1
2024-11-24 16:06:33|10550|100069|0906|7.67B|7670000000|6.89|1220715|4.39|23|2024-11-27|15/09/2024|||||6.8899998664856|1|2024-08-13|15/06/2024|||||6.9299998283386|1
2024-11-24 16:06:45|10551|27134|HERDEZ|16.42B|16420000000.000002|50.84|46011|14.84|40|2025-02-26|15/12/2024||1.03|||50.840000152588|1|2024-11-25|15/09/2024||0.94||9490000000|50.840000152588|1
2024-11-24 16:06:53|10552|1072979|BTBT|655.62M|655620000|4.44|12707858|90.56|28|2025-03-26|15/12/2024||-0.025||28880000|4.4400000572205|1|2024-11-18|15/09/2024|-0.26|-0.0233|22700000|24780000|4.2699999809265|1
2024-11-24 16:07:03|10553|103219|2208|21.67B|21670000000|17|3148441|-21.3|33|2025-03-07|15/12/2024||-0.31||5510000000|17|1|2024-11-08|15/09/2024||-0.28||4190000000|17.89999961853|1
2024-11-24 16:07:10|10554|103654|||||||35|2025-03-25|15/12/2024||1.83||8590000000|68.400001525879|1|2024-11-12|15/09/2024|1.41|1.41|6580000000|6580000000|68.800003051758|1
2024-11-24 16:07:22|10555|1012748|6244|9.06B|9060000000|23.4|153088|-18.89|34|2025-03-24|15/12/2024||0.42||1610000000|23.39999961853|1|2024-11-25|15/09/2024||0.3||1340000000|23.39999961853|1
2024-11-24 16:07:33|10556|103437|2867|38.07B|38070000000|6.68|13810112|31.5|32|2025-01-15|15/12/2024|||||6.6799998283386|1|2024-11-18|15/09/2024|||||6.9899997711182|1
2024-11-24 16:07:44|10557|103021|1319|65.06B|65060000000|110|4038717|45.89|34|2025-03-13|15/12/2024||1.75||6820000000|110|1|2024-11-25|15/09/2024||1.47||6280000000|110|1
2024-11-24 16:07:54|10558|947157|AEGS|280.87B|280870000000|800.2|337014|132.08|34|2025-01-30|15/12/2024||5||17610000000|800.20001220703|1|2024-10-26|15/09/2024|4.15|4.55|17500000000|17450000000|747.45001220703|1
2024-11-24 16:08:04|10559|18223|IRBI|287.46B|287460000000|47.6|18591797|21.9|46|2025-02-05|15/12/2024||||22060000000|47.599998474121|1|2024-10-30|15/09/2024|0.235||15860000000|17790000000|51.919998168945|1
2024-11-24 16:08:13|10560|979333|041190|749.12B|749120000000|9620|3923069|67.3|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2024-11-24 16:08:22|10561|18114|ENGI|101.66B|101660000000|180.88|4160095|24.44|35|2025-02-05|15/12/2024||||8404000000|180.88000488281|1|2024-10-29|15/09/2024|1.4|1.7|6800000000|6800000000|180.14999389648|1
2024-11-24 16:08:34|10562|941309|AGTHIA|5.36B|5360000000|6.45|486154|28.74|41|2024-11-06|15/09/2024|0.09|0.09|1080000000|1080000000|7.6100001335144|1|2024-08-06|15/06/2024|0.08|0.08|1080000000|1090000000|6.2199997901917|1
2024-11-24 16:08:44|10563|41694|PDNI|2.28B|2280000000|3.47|250131|-8.08|36|2025-02-21|15/12/2024||||509500000|3.4700000286102|1|2024-11-28|15/09/2024|||||3.4700000286102|1
2024-11-24 16:08:55|10564|103797|9940|21.77B|21770000000|29.55|510495|1.2|32|2025-02-20|15/12/2024|||||29.549999237061|1|2024-11-18|15/09/2024|||||28.950000762939|1
2024-11-24 16:09:03|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
2024-11-24 16:09:13|10566|18165|GNFC|82.9B|82900000000|564.2|926819|-18.6|43|2025-02-18|15/12/2024|||||564.20001220703|1|2024-11-13|15/09/2024|||||589.20001220703|1
2024-11-24 16:09:24|10567|102163|DNL|43.5B|43500000000|6.09|1895668|0.28|33|2024-11-06|15/09/2024|||10510000000|10510000000|6.3499999046326|1|2024-08-13|15/06/2024|||10140000000|10140000000|5.8499999046326|1
2024-11-24 16:09:34|10568|19482|KOZAA|29.16B|29160000000|75.15|8185532|36.02|42|2024-11-25|15/09/2024|||||75.150001525879|1|2024-09-30|15/06/2024|||||67.75|1
2024-11-24 16:09:48|10569|103646|5388|32.17B|32170000000|108|1692571|-10.74|34|2025-03-19|15/12/2024||1.87||14970000000|108|1|2024-11-01|15/09/2024|1.83|1.96|13460000000|14450000000|110.5|1
2024-11-24 16:09:57|10570|100126|2233|8.13B|8130000000.000001|1.49|34202051|112.86|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
2024-11-24 16:10:06|10571|979824|||||||32|2024-11-14|15/09/2024||270.66|199200000000|237570000000|13250|1|2024-08-14|15/06/2024||370.69|173400000000|173340000000|13000|1
2024-11-24 16:10:20|10572|1012368|4147|21.81B|21810000000|79.9|46186|-4.88|34|2025-02-21|15/12/2024||-0.1733||149670000|79.900001525879|1|2024-11-25|15/09/2024||-0.1667||143330000|79.900001525879|1
2024-11-24 16:10:29|10573|1012146|3081|33.08B|33080000000|357.5|1228935|240.48|34|2025-01-29|15/12/2024||0.2957||356830000|357.5|1|2024-11-25|15/09/2024||0.0513||324670000|357.5|1
2024-11-24 16:10:38|10574|996059|MOVI3|2.5B|2500000000|6.98|4659053|-35.67|33|2025-02-24|15/12/2024||0.1619||3450000000|6.9800000190735|1|2024-11-07|15/09/2024|0.2329|0.2|3780000000|3450000000|6.5|1
2024-11-24 16:10:48|10575|13209|MCGS|1.33B|1330000000|4.732|1038252|-13.24|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
2024-11-24 16:10:56|10576|100244|||||||44|2025-01-27|15/12/2024||10.82||2650000000|1073.4499511719|1|2024-10-11|15/09/2024|18.1|18.07|2850000000|2850000000|1270.1999511719|1
2024-11-24 16:11:06|10577|103086|1515|5.66B|5660000000|31.2|458455|-48.26|31|2024-11-06|15/09/2024|||||35.400001525879|1|2024-08-07|15/06/2024|||||37.549999237061|1
2024-11-24 16:11:18|10578|41640|YTLS|19.53B|19530000000|1.77|23394847|17.22|41|2025-02-20|15/12/2024|||||1.7699999809265|1|2024-11-25|15/09/2024|||||1.7699999809265|1
2024-11-24 16:11:27|10579|13694|||||||39|2024-11-25|15/09/2024|||||2.1895000934601|1|2024-07-31|15/06/2024|||||2.5|1
2024-11-24 16:11:32|10580|1161014|9996|2.54B|2540000000|3.88|1349161|-49.01|0||
2024-11-24 16:11:42|10581|42628|EYDr|612.38M|612380000|5.75|30491|-1.88|36|2024-11-27|15/09/2024|||||5.75|1|2024-09-26|15/06/2024|||||5.75|1
2024-11-24 16:11:51|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
2024-11-24 16:12:00|10583|42672|SRSr|686.33M|686330000|10.72|43311|33.17|36|2024-10-23|15/09/2024|||149400000|149400000|10.960000038147|1|2024-09-02|15/06/2024|||||9.9399995803833|1
2024-11-24 16:12:07|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
2024-11-24 16:12:18|10585|103234|2323|12.8B|12800000000|11.75|6678998|7.31|31|2024-11-18|15/09/2024|||||11.64999961853|1|2024-08-12|15/06/2024|||||11.60000038147|1
2024-11-24 16:12:27|10586|997897|145720|482.94B|482940000000|56000|66563|-56.25|33|2025-02-26|15/12/2024||2848||132020000000|56000|1|2024-11-07|15/09/2024||2523|94600000000|94600000000|70500|1
2024-11-24 16:12:39|10587|103590|3704|15.63B|15630000000|38.75|2371479|-26.05|34|2025-03-17|15/12/2024||0.72||7070000000|38.75|1|2024-11-04|15/09/2024|-0.27|-0.275|6400000000|6400000000|42.700000762939|1
2024-11-24 16:12:47|10588|50022|3818|1.94B|1940000000|0.33|3828680|28.41|11|2023-06-22|15/12/2023|||||0.30063900351524|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2024-11-24 16:12:55|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
2024-11-24 16:13:04|10590|50054|1361|7.65B|7650000000|3.7|4932529|1.93|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2024-11-24 16:14:19|10591|950528|||||||33|2024-10-29|15/09/2024|0.017||409700000|409760000|3.1300001144409|1|2024-07-30|15/06/2024|0.009|0.01|394600000|394670000|4.1199998855591|1
2024-11-24 16:14:24|10592|1073430|TENP|509.27M|509270000|80.3|15804|-10.28|28|2024-11-18|15/09/2024|8.87||102150000|101430000|77.449996948242|1|2024-08-26|15/06/2024|9.31|8.54|98000000|98130000|85.5|1
2024-11-24 16:14:30|10593|1141275|1931|2.93B|2930000000|1.8|588966|2.86|0||
2024-11-24 16:14:40|10594|1052835|TRAXIONA|10.34B|10340000000|18.59|955339|-33.75|32|2025-03-03|15/12/2024||0.7134||8040000000|18.590000152588|1|2024-10-28|15/09/2024|0.1681|0.3235|7530000000|7530000000|22.090000152588|1
2024-11-24 16:14:50|10595|953717|8341|11.75B|11750000000|90.4|273335|-23.71|34|2025-02-21|15/12/2024||1.02||949000000|90.400001525879|1|2024-11-08|15/09/2024|1.18|1.18|989000000|989000000|97.400001525879|1
2024-11-24 16:14:58|10596|18256|KARU|171.06B|171060000000|212.54|1982370|39.6|36|2025-01-30|15/12/2024||4.30||15680000000|212.53999328613|1|2024-10-17|15/09/2024|5.9|5.53|15320000000|12630000000|204.2799987793|1
2024-11-24 16:15:07|10597|18403|SRID|138.33B|138330000000|1504.25|330086|203.25|36|2025-02-04|15/12/2024||||10379000000|1504.25|1|2024-10-24|15/09/2024|10.5||12010000000|11120000000|1560.25|1
2024-11-24 16:15:12|10598|985148|||||||31|2024-11-25|15/09/2024|||||8.0100002288818|1|2024-09-09|15/06/2024|0.1|0.1|1190000000|1190000000|6.1500000953674|1
2024-11-24 16:15:18|10599|1096080|1911|1.55B|1550000000|2.73|3701273|-62.45|0||
2024-11-24 16:15:25|10600|943499|1600|3.18B|3180000000|3.28|1559503|-13.68|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
2024-11-24 16:15:36|10601|102505|BSRC|26.65B|26650000000|7.7|3564270|-12|35|2025-02-20|15/12/2024||0.24|||7.6999998092651|1|2024-11-15|15/09/2024|-0.5|-0.5725|57560000000|59230000000|7.4499998092651|1
2024-11-24 16:16:45|10602|19583|TKFEN|30.42B|30420000000|82.45|6593829|74.24|18|2025-02-20|15/12/2024|||||82.449996948242|1|2024-11-07|15/09/2024|||12180000000|12180000000|73.150001525879|1
2024-11-24 16:16:59|10603|42644|HEPr|2.04B|2040000000|6.68|152600|-13.81|46|2025-02-27|15/12/2024||0.16||2800000000|6.6750001907349|1|2024-11-14|15/09/2024|-0.65|-0.47|3190000000|3150000000|6.8150000572205|1
2024-11-24 16:17:08|10604|1093999|298000|118.49B|118490000000|31350|14111|-65.89|27|2024-10-31|15/09/2024||||716000000000|39950|1|2024-08-13|15/06/2024||||743000000000|46250|1
2024-11-24 16:17:22|10605|979768|092040|203.09B|203090000000|3705|280339|-42.74|33|2024-11-14|15/09/2024|||||4010|1|2024-08-14|15/06/2024|||||5170|1
2024-11-24 16:17:26|10606|1156019|9909|1.49B|1490000000|2.32|1092513|-15.94|0||
2024-11-24 16:17:37|10607|50507|ANIM3|917.82M|917820000|2.43|8492427|-25.59|33|2024-11-11|15/09/2024|0.0702|0.0639|938150000|944080000|2.3399999141693|1|2024-08-12|15/06/2024|0.0651|0.08|977000000|976930000|3.2482628822327|1
2024-11-24 16:17:46|10608|969094|3813|2.8B|2800000000|0.54|1933243|-20.59|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
2024-11-24 16:17:52|10609|13696|||||||37|2024-12-02|15/09/2024|||||8.1300001144409|1|2024-08-26|15/06/2024|||||8.3199996948242|1
2024-11-24 16:18:01|10610|943449|0579|14.92B|14920000000|1.81|7055964|13.12|22|2024-10-31|15/09/2024|||||1.8999999761581|1|2024-08-29|15/06/2024|||||1.8300000429153|1
2024-11-24 16:18:10|10611|100071|0934|10.64B|10640000000|4.28|4915725|39.41|34|2024-11-27|15/09/2024|||||4.2800002098083|1|2024-08-20|15/06/2024|||||4.5|1
2024-11-24 16:18:13|10612|980727|||||||0||
2024-11-24 16:18:24|10613|13218|QANC|2.44B|2440000000|3.726|299781|-0.94|39|2025-01-22|15/12/2024|||||3.7260000705719|1|2024-10-28|15/09/2024|||||3.7070000171661|1
2024-11-24 16:18:34|10614|12889|TMGH|119.33B|119330000000|57.6|4312024|139.13|45|2024-11-27|15/09/2024|||||57.599998474121|1|2024-08-28|15/06/2024|0.73|0.73|10230000000|10230000000|57.5|1
2024-11-24 16:18:39|10615|1131567|6055|16.39B|16390000000|23.7|3939571|117.43|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
2024-11-24 16:18:48|10616|37730|||||||45|2024-11-06|15/09/2024|||3090000000|3350000000|20.120000839233|1|2024-08-28|15/06/2024|||3340000000|3340000000|17.389999389648|1
2024-11-24 16:18:52|10617|1162598|||||||0||
2024-11-24 16:19:02|10618|992657|3413|33.02B|33020000000.000004|318|1842722|61.01|34|2025-02-21|15/12/2024||6.54||4460000000|318|1|2024-11-06|15/09/2024|5.42|6.4|4340000000|4380000000|354|1
2024-11-24 16:19:13|10619|1062839|||||||32|2024-11-11|15/09/2024|||9780000000|9620000000|349.75|1|2024-08-21|15/06/2024|||8040000000|7530000000|359.75|1
2024-11-24 16:19:17|10620|999097|||||||22|2024-11-27|15/09/2024|||||1.1299999952316|1|2024-08-29|15/06/2024|||||1.1000000238419|1
2024-11-24 16:19:24|10621|18033|||||||34|2025-02-11|15/12/2024||28.10||32545000000|5629.25|1|2024-11-12|15/09/2024|29.6|28.70|42000000000|36976000000|7865.8999023438|1
2024-11-24 16:19:37|10622|43922|026890|285.08B|285080000000|7800|85997|20.93|31|2024-11-14|15/09/2024|||||7150|1|2024-08-14|15/06/2024|||||9920|1
2024-11-24 16:19:47|10623|100051|0743|3.46B|3460000000|2.21|2348781|-7.53|27|2024-10-31|15/09/2024|||||2.3499999046326|1|2024-08-02|15/06/2024|||||2.8900001049042|1
2024-11-24 16:19:56|10624|103155|||||||34|2025-03-12|15/12/2024||4.18||16880000000|152|1|2024-11-08|15/09/2024|1.98|1.98|12200000000|12200000000|173|1
2024-11-24 16:20:06|10625|947275|BAMN|64.26B|64260000000.00001|1985.2|54626|-1.69|39|2025-01-29|15/12/2024||||4688000000|1985.1999511719|1|2024-11-14|15/09/2024|12.6||3470000000|4250000000|1996.9000244141|1
2024-11-24 16:20:14|10626|19509|MGROS|84.14B|84140000000|464.75|1692653|27.33|45|2024-11-05|15/09/2024|||74490000000|74490000000|407.5|1|2024-08-20|15/06/2024|||62200000000|64290000000|522|1
2024-11-24 16:20:18|10627|1008732|||||||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
2024-11-24 16:20:24|10628|50002|||||||16|2023-05-01|15/03/2023|||||1.6799999475479|1|2023-03-16|15/12/2022|||||1.6799999475479|1
2024-11-24 16:20:32|10629|18741|MYPK3|1.73B|1730000000|11.52|1311355|2.7|46|2025-03-05|15/12/2024||0.5086||3770000000|11.520000457764|1|2024-11-06|15/09/2024|0.581|0.581|3980000000|3980000000|10.520000457764|1
2024-11-24 16:20:41|10630|12888|||||||45|2024-11-14|15/09/2024|||59920000000||90.309997558594|1|2024-08-20|15/06/2024|||57380000000|50120000000|58.700000762939|1
2024-11-24 16:20:48|10631|103255|2355|15.66B|15660000000|39.4|1651883|-20.88|34|2025-03-17|15/12/2024||0.62||4080000000|39.400001525879|1|2024-11-25|15/09/2024||0.6233||4070000000|39.400001525879|1
2024-11-24 16:20:54|10632|1082079|6100|1.26B|1260000000|2.44|5030247|-63.85|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2024-11-24 16:21:01|10633|103389|2605|16.21B|16210000000|27.7|7845531|34.14|34|2025-03-18|15/12/2024||0.73||1300000000|27.700000762939|1|2024-11-08|15/09/2024|0.42|0.5|1100000000|1170000000|27.10000038147|1
2024-11-24 16:21:15|10634|1012379|4162|13.48B|13480000000|93.8|152051|-9.81|34|2025-02-26|15/12/2024||5.93||210000000|93.800003051758|1|2024-11-27|15/09/2024||0.67||206000000|93.800003051758|1
2024-11-24 16:21:23|10635|1117969|1890|2.68B|2680000000|1.33|1948082|-28.11|0||
2024-11-24 16:21:31|10636|950273|||||||33|2024-11-25|15/09/2024|||||0.5450000166893|1|2024-08-23|15/06/2024|0.006||27800000||1.1399999856949|1
2024-11-24 16:21:43|10637|43462|073240|1.27T|1270000000000|4430|454682|-20.75|45|2024-10-29|15/09/2024||128.46|1115000000000|1115000000000|4290|1|2024-07-30|15/06/2024||165.24|1132000000000|1131980000000|5220|1
2024-11-24 16:21:51|10638|1061667|||||||32|2025-03-14|15/12/2024||1159||68420000000|23850|1|2024-11-14|15/09/2024||1034|63400000000|63330000000|25150|1
2024-11-24 16:22:03|10639|979582|065660|148.21B|148210000000|15230|12519|12.15|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2024-11-24 16:22:13|10640|103360|||||||34|2025-03-14|15/12/2024||0.51||5150000000|25.60000038147|1|2024-11-06|15/09/2024||0.25||3440000000|24.64999961853|1
2024-11-24 16:22:22|10641|103196|2031|16.19B|16190000000.000002|50.4|1044173|3.38|34|2025-03-12|15/12/2024||0.55||4030000000|50.400001525879|1|2024-11-05|15/09/2024|-2.08|-2.08|3360000000|3560000000|55.099998474121|1
2024-11-24 16:22:27|10642|993203|||||||34|2025-01-23|15/12/2024||16.63||7620000000|854.59997558594|1|2024-10-24|15/09/2024|18.08|18.06|7610000000|7600000000|947.65002441406|1
2024-11-24 16:22:38|10643|18302|NCCL|178.31B|178310000000|283.8|2883618|73.74|46|2025-02-07|15/12/2024||3.37||43682000000|283.79998779297|1|2024-11-07|15/09/2024|2.6|3.5|44450000000|48360000000|308.29998779297|1
2024-11-24 16:22:47|10644|1166255|294090|135.74B|135740000000.00002|4460|704570|-49.69|12|2023-03-22|15/12/2022|-246.94||1610000000||24154.5|1|2022-11-14|15/09/2022|-176.21||3480000000||16884.69921875|1
2024-11-24 16:22:53|10645|1169011|||||||18|2025-03-04|15/12/2024||0.4993||1320000000|16.530000686646|1|2024-10-28|15/09/2024|0.3871|0.3935|1240000000|1230000000|20.200000762939|1
2024-11-24 16:23:04|10646|17995|ALOK|100.94B|100940000000|20.33|16572112|1.4|35|2025-01-15|15/12/2024|||||20.329999923706|1|2024-10-14|15/09/2024|||||25.25|1
2024-11-24 16:23:11|10647|953529|||||||21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2024-11-24 16:23:22|10648|41661|CAPI|4.53B|4530000000|1.05|22037005|20.69|45|2024-11-27|15/09/2024|||||1.0499999523163|1|2024-08-29|15/06/2024|-0.0605||4860000000||0.79000002145767|1
2024-11-24 16:23:32|10649|100272|VAIB|45.62B|45620000000|274.85|456481|-34.39|33|2025-02-03|15/12/2024|||||274.85000610352|1|2024-11-11|15/09/2024|||||290.45001220703|1
2024-11-24 16:23:39|10650|950325|IOIP|12.17B|12170000000|2.21|5419598|27.75|34|2025-02-21|15/12/2024|||||2.210000038147|1|2024-11-25|15/09/2024|||||2.210000038147|1
2024-11-24 16:23:48|10651|990647|1176|982.42M|982420000|0.111|34922531|-71.54|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2024-11-24 16:23:59|10652|37811|GPW|1.78B|1780000000|42.4|29428|4.33|45|2024-11-07|15/09/2024|||112100000|113500000|42.400001525879|1|2024-08-22|15/06/2024|0.9471||120900000|122500000|43.349998474121|1
2024-11-24 16:24:09|10653|43575|001060|591.42B|591420000000|23700|112572|-19.69|35|2024-11-14|15/09/2024||480.70|186650000000|186650000000|24500|1|2024-08-14|15/06/2024||515.36|172300000000|190900000000|28750|1
2024-11-24 16:24:18|10654|978765|THYO|50.7B|50700000000|956.15|85176|67.85|34|2025-01-31|15/12/2024||3.67||1504000000|956.15002441406|1|2024-10-23|15/09/2024|5.1|5.1|1770000000|1730000000|886.79998779297|1
2024-11-24 16:24:27|10655|1056491|ZAMP3|796.33M|796330000|2.93|703917|-51.04|32|2025-02-20|15/12/2024||0.2839||1310000000|2.9300000667572|1|2024-11-07|15/09/2024|-0.12|0.085|1120000000|1110000000|2.4500000476837|1
2024-11-24 16:24:32|10656|102384|||||||35|2025-01-30|15/12/2024||2.46|||36.700000762939|1|2024-10-25|15/09/2024|1.41|1.41|48700000000|48700000000|39.099998474121|1
2024-11-24 16:24:44|10657|39850|BACO|29.04B|29040000000|203.46|342951|-8.76|48|2025-01-29|15/12/2024||||2407000000|203.46000671387|1|2024-11-11|15/09/2024|2.3|2.23|2290000000|2310000000|226.33999633789|1
2024-11-24 16:24:52|10658|19431|||||||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
2024-11-24 16:25:01|10659|18035|BEML|158.9B|158900000000|3815.15|347056|59.4|39|2025-02-10|15/12/2024||||12236000000|3815.1499023438|1|2024-11-11|15/09/2024|12.3|12.3|8600000000|8600000000|4191.6499023438|1
2024-11-24 16:25:12|10660|19370|DOHOL|37.19B|37190000000|14.23|23241736|6.6|44|2024-11-07|15/09/2024|||||13.25|1|2024-08-16|15/06/2024|||||16.079999923706|1
2024-11-24 16:25:19|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
2024-11-24 16:25:23|10662|1166991|||||||0||
2024-11-24 16:25:30|10663|979452|||||||31|2024-11-05|15/09/2024|||||15010|1|2024-08-05|15/06/2024|||||14680|1
2024-11-24 16:25:36|10664|980648|NFSt|1.21B|1210000000|1.1|1|-9.84|0||
2024-11-24 16:25:44|10665|1052402|||||||31|2024-11-25|15/09/2024|||||2.3399999141693|1|2024-09-06|15/06/2024|||||1.8400000333786|1
2024-11-24 16:25:51|10666|102222|DMC|137.02B|137020000000.00002|10.32|3218724|18.59|34|2024-11-08|15/09/2024|||||11|1|2024-08-05|15/06/2024|||28090000000||10.82998752594|1
2024-11-24 16:25:57|10667|979653|074600|520.24B|520240000000|19790|199238|-28.17|33|2024-11-13|15/09/2024||951.00|230550000000|236300000000|20550|1|2024-08-14|15/06/2024||880.00|233000000000|233000000000|29100|1
2024-11-24 16:26:11|10668|1012843|6541|11.17B|11170000000|68.1|195302|-3.4|31|2024-11-08|15/09/2024|||||62.5|1|2024-08-07|15/06/2024|||||47|1
2024-11-24 16:26:21|10669|1072173|042000|736.23B|736230000000|30450|531189|70.49|31|2024-11-07|15/09/2024|||76500000000|70700000000|23700|1|2024-08-14|15/06/2024|||75800000000|75900000000|33600|1
2024-11-24 16:26:34|10670|43387|012630|566.85B|566850000000|11330|116480|65.4|44|2025-02-12|15/12/2024|||||11330|1|2024-11-14|15/09/2024|||||11200|1
2024-11-24 16:26:41|10671|1095935|2552|1.3B|1300000000|1.32|2562455|-31.61|4|2023-03-14|15/12/2022||0.05||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2024-11-24 16:26:52|10672|50069|2877|6.14B|6140000000|8.13|1127137|15.16|32|2024-11-27|15/09/2024|||||8.1300001144409|1|2024-08-29|15/06/2024|||969000000||8.0600004196167|1
2024-11-24 16:26:58|10673|29589|||||||37|2025-03-06|15/12/2024||-0.59|||29.780000686646|1|2024-11-04|15/09/2024|0.2795|0.37|258330000|257000000|22.420000076294|1
2024-11-24 16:27:03|10674|1167308|AERI3|333.39M|333390000|5.44|337850|-69.78|22|2025-02-05|15/12/2024||-0.6884||375060000|5.4400000572205|1|2024-11-06|15/09/2024||-0.7256|367400000|450700000|7.0999999046326|1
2024-11-24 16:27:15|10675|962574|AESB3|4.9B|4900000000|8.11|4787115|-25.06|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
2024-11-24 16:27:19|10676|1161013|9983|1.53B|1530000000|1.2|411275|-22.82|0||
2024-11-24 16:27:27|10677|19513|OYAKC|83.46B|83460000000|66.95|4028788|-5.7|42|2024-11-11|15/09/2024|||||63.5|1|2024-09-03|15/06/2024|||||70|1
2024-11-24 16:27:32|10678|979379|045390|188.16B|188160000000|2670|339941|-22.27|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2024-11-24 16:27:39|10679|979662|||||||24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2024-11-24 16:27:44|10680|943443|||||||6|2023-03-28|15/12/2022|||||1.6030579805374|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2024-11-24 16:27:55|10681|18756|POMO4|9.87B|9870000000|9.56|10051536|98.15|42|2024-10-31|15/09/2024|||2320000000|2320000000|8.5|1|2024-08-01|15/06/2024|||1960000000|2210000000|5.9663691520691|1
2024-11-24 16:28:00|10682|979766|||||||35|2025-03-11|15/12/2024||67.95||319880000000|7150|1|2024-11-14|15/09/2024|171.19|171.19|414630000000|414630000000|6780|1
2024-11-24 16:28:13|10683|1163131|1477|4.24B|4240000000|5.19|1781839|-28.02|0||
2024-11-24 16:28:20|10684|950210|DUFU|900.08M|900080000|1.69|823905|-8.65|32|2025-02-21|15/12/2024|||||1.6900000572205|1|2024-10-29|15/09/2024|||||1.710000038147|1
2024-11-24 16:28:24|10685|979274|||||||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
2024-11-24 16:28:33|10686|980078|214450|2.06T|2060000000000|198400|197298|75.58|34|2025-03-14|15/12/2024||2614||93550000000|198400|1|2024-11-13|15/09/2024||2662|89200000000|87930000000|214000|1
2024-11-24 16:28:44|10687|100104|1668|2.33B|2330000000|0.204|13346813|-49.63|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
2024-11-24 16:28:53|10688|40451|BERA|10.07B|10070000000|14.74|7503442|4.02|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
2024-11-24 16:29:03|10689|43394|049770|607.81B|607810000000|31500|17757|0.96|44|2025-03-13|15/12/2024||||1055750000000|31500|1|2024-11-08|15/09/2024|||1248750000000|1250000000000|32750|1
2024-11-24 16:29:16|10690|979665|078160|280.63B|280630000000|8230|151161|3.78|31|2024-11-14|15/09/2024|||||7410|1|2024-08-14|15/06/2024|||||6050|1
2024-11-24 16:29:24|10691|979796|||||||34|2024-11-14|15/09/2024|48.48|48.48|50800000000|51080000000|14870|1|2024-08-14|15/06/2024|653.62|201.03|60510000000|64840000000|18410|1
2024-11-24 16:29:34|10692|986320|DIBL|63.45B|63450000000|433.95|381087|2.81|36|2025-02-07|15/12/2024|||||433.95001220703|1|2024-11-13|15/09/2024|3|2.2|21770000000|21770000000|495.10000610352|1
2024-11-24 16:29:42|10693|19436|||||||31|2024-11-08|15/09/2024|||||3.4300000667572|1|2024-08-29|15/06/2024|||||4.0872988700867|1
2024-11-24 16:29:53|10694|101633|WIKA|12.52T|12520000000000|314|96365504|-2.74|33|2024-11-25|15/09/2024|||||314|1|2024-08-27|15/06/2024|||||354|1
2024-11-24 16:29:59|10695|37759|||||||41|2024-05-28|15/03/2024||||1449000000|53|1|2024-03-26|15/12/2023|||||53|1
2024-11-24 16:30:10|10696|1062273|ENJSA|70.86B|70860000000|60|3368374|26.19|32|2024-11-01|15/09/2024|||40960000000|40960000000|55.25|1|2024-08-26|15/06/2024|||39670000000|39670000000|60|1
2024-11-24 16:30:17|10697|101631|||||||28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2024-11-24 16:30:26|10698|947439|||||||40|2025-01-22|15/12/2024||43.1||33790000000|2844.5500488281|1|2024-10-17|15/09/2024|30.1|31.14|33050000000|33030000000|2944.75|1
2024-11-24 16:30:34|10699|946381|0520|920.27M|920270000|0.85|11611270|-73.85|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
2024-11-24 16:30:47|10700|1006224|183300|400.7B|400700000000|38600|82642|-33.9|34|2025-03-20|15/12/2024||||134670000000|38600|1|2024-11-14|15/09/2024|||127700000000|135330000000|43650|1
2024-11-24 16:30:57|10701|1142501|319660|510.1B|510100000000|17610|236197|-10.38|23|2025-03-19|15/12/2024||156.00||115950000000|17610|1|2024-11-14|15/09/2024||1085|118000000000|106080000000|17600|1
2024-11-24 16:31:05|10702|1142482|299660|135.06B|135060000000|6400|3398324|50.41|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
2024-11-24 16:31:13|10703|19433|HALKB|117.9B|117900000000|16.41|43717011|25.55|45|2025-02-13|15/12/2024||0.1883||47530000000|16.409999847412|1|2024-11-13|15/09/2024|0.6042|0.6042|24940000000|31690000000|15.579999923706|1
2024-11-24 16:31:22|10704|18178|||||||39|2025-02-18|15/12/2024||||6300000000|407.35000610352|1|2024-11-13|15/09/2024|4.26|||7200000000|416.29998779297|1
2024-11-24 16:31:30|10705|958368|SCOG|5.88B|5880000000|4.56|2941427|145.16|34|2025-02-25|15/12/2024||0.0311||812770000|4.5599999427795|1|2024-11-21|15/09/2024|0.036|0.0316|865300000|771730000|4.5|1
2024-11-24 16:31:35|10706|992737|||||||31|2024-11-08|15/09/2024|||||5050|1|2024-08-14|15/06/2024|||||5370|1
2024-11-24 16:31:42|10707|990500|0863|4.45B|4450000000|7.11|2288230|-7.9|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
2024-11-24 16:31:51|10708|945149|AMANT|2.63B|2630000000|1.06|2502703|-7.83|32|2025-02-12|15/12/2024|||||1.0599999427795|1|2024-11-13|15/09/2024|0.00||137000000|137000000|1.0599999427795|1
2024-11-24 16:32:00|10709|979433|050890|294.51B|294510000000|4870|464034|-16.32|31|2024-11-13|15/09/2024||||76400000000|4900|1|2024-08-14|15/06/2024||||70600000000|4750|1
2024-11-24 16:32:10|10710|1155950|9928|451.87M|451870000|0.46|2087099|-24.59|18|2024-11-27|15/09/2024|||||0.46000000834465|1|2024-08-27|15/06/2024|||||0.48500001430511|1
2024-11-24 16:32:22|10711|979110|018000|94.13B|94130000000|559|434975|-54.79|32|2024-11-18|15/09/2024|||||582|1|2024-08-14|15/06/2024|||||788|1
2024-11-24 16:32:33|10712|103161|1789|18.58B|18580000000|23.5|376096|-9.96|41|2024-11-05|15/09/2024||0.08||740000000|24.049999237061|1|2024-08-05|15/06/2024||0.08||826000000|25.75|1
2024-11-24 16:32:41|10713|103250|||||||40|2024-11-18|15/09/2024|||||15.35000038147|1|2024-08-12|15/06/2024|||||15.300000190735|1
2024-11-24 16:32:50|10714|104349|UBL|411.04B|411040000000|335.77|933418|102.94|34|2025-02-19|15/12/2024|||||335.76998901367|1|2024-10-23|15/09/2024|17.93|17.81|||295|1
2024-11-24 16:33:00|10715|979343|041960|275.38B|275380000000|3975|74502|-25.84|24|2023-03-15|15/12/2022|-102.54||10320000000||6059.7998046875|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2024-11-24 16:33:07|10716|990208|0305|1.47B|1470000000|0.445|4414497|-17.59|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
2024-11-24 16:33:19|10717|41674|PREI|5.45B|5450000000|1.49|2227181|23.14|34|2025-01-23|15/12/2024|||||1.4900000095367|1|2024-10-24|15/09/2024|0.022||207300000||1.5900000333786|1
2024-11-24 16:33:23|10718|943501|1622|1.24B|1240000000|0.35|12011069|-73.68|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
2024-11-24 16:33:32|10719|1089235|226950|319.08B|319080000000|18510|634858|31.09|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2024-11-24 16:33:40|10720|1169005|INDG|71.59B|71590000000|1502.8|629627|1.37|18|2025-02-14|15/12/2024||9.10||3890000000|1502.8000488281|1|2024-11-07|15/09/2024|4.7|4.83|3000000000|2970000000|1639.3499755859|1
2024-11-24 16:33:50|10721|13204|GISS|5.67B|5670000000|3.051|4407831|11.42|43|2025-02-13|15/12/2024|||||3.0510001182556|1|2024-10-30|15/09/2024|0.119|0.119|1070000000|1070000000|3.0750000476837|1
2024-11-24 16:34:02|10722|959123|NEMAKA|5.16B|5160000000|1.73|7356360|-58.31|37|2025-02-12|15/12/2024||0.0068||23140000000|1.7300000190735|1|2024-10-16|15/09/2024|0.0529|0.114|24380000000|23980000000|1.9400000572205|1
2024-11-24 16:34:15|10723|19601|ULKER|38.15B|38150000000|103.3|4390784|14.52|45|2024-11-07|15/09/2024|||19870000000|19990000000|121.40000152588|1|2024-08-12|15/06/2024|||15310000000|15310000000|169.89999389648|1
2024-11-24 16:34:27|10724|945158|PLMD|261.61B|261610000000|2582.15|188349|68.72|34|2025-01-24|15/12/2024|||||2582.1499023438|1|2024-10-28|15/09/2024|8.8|8.85|4200000000|4200000000|2514.1000976562|1
2024-11-24 16:34:38|10725|946714|JCHA|49.89B|49890000000|1836.25|75762|53.4|34|2025-02-11|15/12/2024||-9.00||5313000000|1836.25|1|2024-10-23|15/09/2024|-11.1|-13.5|3960000000|3960000000|2417.1000976562|1
2024-11-24 16:34:47|10726|19528|OTKAR|54.99B|54990000000|458.25|406782|5.77|36|2025-01-30|15/12/2024|||||458.25|1|2024-11-01|15/09/2024|||7290000000|7100000000|415|1
2024-11-24 16:34:52|10727|1162796|||||||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
2024-11-24 16:35:00|10728|102564|||||||33|2024-12-19|15/10/2024|||||1.9500000476837|1|2024-09-06|15/07/2024|0.04||4950000000||2.0999999046326|1
2024-11-24 16:35:09|10729|18120|EPLI|83.04B|83040000000|260.6|1959523|31.12|34|2025-02-05|15/12/2024||2.15||10530000000|260.60000610352|1|2024-11-11|15/09/2024|2.75|2.45|10860000000|11020000000|262.14999389648|1
2024-11-24 16:35:23|10730|1062260|284740|461.9B|461900000000|20600|22162|-8.65|29|2024-11-14|15/09/2024|||||20800|1|2024-08-14|15/06/2024|||||20900|1
2024-11-24 16:35:32|10731|43968|057050|514.58B|514580000000.00006|44950|15469|4.9|39|2024-11-05|15/09/2024|||893200000000|893200000000|47350|1|2024-08-14|15/06/2024|||952700000000|922000000000|45850|1
2024-11-24 16:35:41|10732|43736|006060|203.59B|203590000000|4105|117077|15.31|33|2024-11-14|15/09/2024|||||4095|1|2024-08-14|15/06/2024|||||3990|1
2024-11-24 16:35:51|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
2024-11-24 16:35:55|10734|21090|||||||0||
2024-11-24 16:36:09|10735|103052|1444|9.08B|9080000000|9.22|976444|-13.02|34|2025-03-26|15/12/2024||-0.1||2110000000|9.2200002670288|1|2024-11-11|15/09/2024||0.05||2200000000|9.1099996566772|1
2024-11-24 16:36:18|10736|1010624|1257|1.59B|1590000000|0.77|701498|-2.53|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2024-11-24 16:36:22|10737|1166246|||||||17|2024-11-27|15/09/2024|||||0.11200000345707|1|2024-08-30|15/06/2024|||||0.07599999755621|1
2024-11-24 16:36:28|10738|41639|||||||43|2024-05-21|15/03/2024|||||4.9699997901917|1|2024-03-04|15/12/2023|||||4.9699997901917|1
2024-11-24 16:36:36|10739|1030904|LOTT|1.73B|1730000000|0.76|987619|-36.67|32|2025-01-29|15/12/2024|||||0.75999999046326|1|2024-11-25|15/09/2024|||||0.75999999046326|1
2024-11-24 16:36:38|10740|1166438|||||||5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2024-11-24 16:36:47|10741|41672|BUAB|3.23B|3230000000|0.545|16795330|0.93|41|2025-02-21|15/12/2024|||||0.5450000166893|1|2024-11-25|15/09/2024|||||0.5450000166893|1
2024-11-24 16:36:55|10742|43758|||||||31|2024-11-13|15/09/2024|||||1068|1|2024-08-14|15/06/2024|||||1527|1
2024-11-24 16:37:04|10743|41450|FORUS|454.1B|454100000000|1756.9|101608|28.4|37|2024-11-25|15/09/2024|||||1756.9000244141|1|2024-08-22|15/06/2024|44.83||110510000000|108000000000|1949.9000244141|1
2024-11-24 16:37:15|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
2024-11-24 16:37:24|10745|100097|1234|4.51B|4510000000|3.77|1203724|-9.3|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2024-11-24 16:37:34|10746|103454|2905|17.15B|17149999999.999998|16.1|2105169|17.52|31|2024-11-18|15/09/2024|||||16.700000762939|1|2024-08-14|15/06/2024|||||20.700000762939|1
2024-11-24 16:37:44|10747|102349|VLL|20.57B|20570000000|1.62|1356079|-1.82|34|2024-11-15|15/09/2024||0.139|8870000000|7080000000|1.6200000047684|1|2024-08-14|15/06/2024||0.12|8680000000|6230000000|1.4299999475479|1
2024-11-24 16:37:52|10748|1061947|||||||30|2024-11-12|15/09/2024||0.2985||732160000|3.2999999523163|1|2024-08-21|15/06/2024|-0.15|0.04|40640000|514770000|2.4400000572205|1
2024-11-24 16:38:05|10749|103172|1905|19.78B|19780000000|18.2|1734789|-16.13|34|2025-03-13|15/12/2024||||5590000000|18.200000762939|1|2024-11-20|15/09/2024||-0.09||5190000000|18.049999237061|1
2024-11-24 16:38:12|10750|1167072|2126|534.04M|534039999.99999994|1.32|1119312|-48.03|0||
2024-11-24 16:38:22|10751|13801|EUR|1.06B|1060000000|7.62|383222|-53.82|45|2024-11-25|15/09/2024||||8430000000|7.6199998855591|1|2024-08-28|15/06/2024|||8170000000|8180000000|10.39999961853|1
2024-11-24 16:38:30|10752|50114|OCEJ|8.21B|8210000000.000001|6820|75091|3.73|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
2024-11-24 16:38:38|10753|993741|||||||34|2025-02-13|15/12/2024||0.6568||1620000000|20.409999847412|1|2024-10-29|15/09/2024|0.5961|0.5961|1670000000|1670000000|20.162822723389|1
2024-11-24 16:38:46|10754|990094|0120|339.37M|339370000|0.176|3953482|-95.48|15|2023-03-27|15/12/2022|||1020000000||11.119407653809|1|2022-08-25|15/06/2022|0.01||1030000000||8.0597047805786|1
2024-11-24 16:38:50|10755|943437|0337|816.91M|816910000|0.295|16404632|-13.24|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2024-11-24 16:38:59|10756|942338|0095|3.06B|3060000000|0.6|24322429|-42.31|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2024-11-24 16:39:10|10757|103222|2231|14.94B|14940000000|106|583132|-22.63|34|2025-03-25|15/12/2024||1.7||1810000000|106|1|2024-11-14|15/09/2024|0.6|1.46|1150000000|1630000000|106|1
2024-11-24 16:39:19|10758|104193|HPWR|142.14B|142140000000|109.58|12676346|-6.58|34|2025-02-17|15/12/2024||26.26|||109.58000183105|1|2024-11-25|15/09/2024||14.11||29380000000|109.58000183105|1
2024-11-24 16:39:26|10759|103180|2009|14.38B|14380000000|40|2202571|32.89|33|2024-11-07|15/09/2024|||||41.400001525879|1|2024-08-07|15/06/2024|||||40|1
2024-11-24 16:39:34|10760|1087961|FINO|157.74B|157740000000|5129.4|2191|21.13|29|2025-02-07|15/12/2024||31.30||4946000000|5129.3999023438|1|2024-11-08|15/09/2024|38.3|38|5960000000|5960000000|5131.2001953125|1
2024-11-24 16:39:41|10761|1094001|298040|3.79T|3790000000000|406500|87212|106.66|28|2025-03-06|15/12/2024||5365.18||1440330000000|406500|1|2024-10-31|15/09/2024||7859.91|1145000000000|1144870000000|405000|1
2024-11-24 16:39:51|10762|39840|SPJT|71.53B|71530000000|55.81|18307458|27.77|34|2025-02-21|15/12/2024|||||55.810001373291|1|2024-11-25|15/09/2024||||11240000000|55.810001373291|1
2024-11-24 16:40:01|10763|43431|003240|553.79B|553790000000|658000|604|7.69|40|2024-11-14|15/09/2024|||||610000|1|2024-08-14|15/06/2024|||||563000|1
2024-11-24 16:40:12|10764|1008701|265520|244.68B|244680000000|16290|134500|-18.96|32|2024-11-08|15/09/2024||584.15|132000000000|134600000000|18220|1|2024-08-14|15/06/2024||477.61|129300000000|117100000000|19100|1
2024-11-24 16:40:22|10765|943463|||||||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
2024-11-24 16:40:31|10766|1055339|SMU|876.01B|876010000000|152|9955871|-3.18|32|2024-11-11|15/09/2024|1.29||734600000000|732950000000|149|1|2024-08-19|15/06/2024|0.85|0.85|691220000000|691280000000|152|1
2024-11-24 16:40:37|10767|1163127|6968|249.76M|249760000|0.15|3225689|-34.5|0||
2024-11-24 16:40:43|10768|50517|||||||38|2024-11-13|15/09/2024|1.08|1.08|2770000000|2920000000|24.190000534058|1|2024-08-13|15/06/2024|0.649|0.57|2810000000|2810000000|25.360000610352|1
2024-11-24 16:40:50|10769|101605|||||||33|2024-11-01|15/09/2024|||3043000000000|3104000000000|1305|1|2024-08-29|15/06/2024|||3155000000000|2737000000000|1030|1
2024-11-24 16:41:00|10770|104160|FAUF|410.08B|410080000000|322.33|2481626|191.7|34|2025-01-30|15/12/2024|||||322.32998657227|1|2024-11-25|15/09/2024||11.73||49840000000|322.32998657227|1
2024-11-24 16:41:07|10771|1009367|||||||32|2025-03-06|15/12/2024||0.4823||944470000|16.409999847412|1|2024-11-06|15/09/2024|0.62|0.2119|912000000|966880000|15.60000038147|1
2024-11-24 16:41:25|10772|43938|033180|125.16B|125160000000|1326|3119967|0|33|2024-11-14|15/09/2024|||||1326|1|2024-08-14|15/06/2024|||||1326|1
2024-11-24 16:41:32|10773|18441|TVEB|77.61B|77610000000|45.27|14770500|7.15|33|2024-10-21|15/09/2024|||||45.270000457764|1|2024-07-16|15/06/2024|||||43.840000152588|1
2024-11-24 16:41:35|10774|1084940|1773|8.83B|8830000000|4.19|5814510|49.11|0||
2024-11-24 16:41:45|10775|986127|ADEN|40.99B|40990000000|366.35|474588|11.28|34|2025-02-10|15/12/2024||3.30||1608000000|366.35000610352|1|2024-11-09|15/09/2024||2.70||1507000000|486.04998779297|1
2024-11-24 16:41:53|10776|1169404|ESPA3|346.97M|346970000|0.96|290709|-27.27|18|2024-11-07|15/09/2024|0.02|0.02|236970000|239490000|1|1|2024-08-08|15/06/2024|0.01|0.04|248950000|248700000|0.98000001907349|1
2024-11-24 16:42:03|10777|979287|036810|341.45B|341450000000|17110|272437|-25.61|31|2024-11-13|15/09/2024|||||16940|1|2024-08-14|15/06/2024|||||27900|1
2024-11-24 16:42:12|10778|41438|||||||39|2025-01-29|15/12/2024||0.03|||884.98999023438|1|2024-11-25|15/09/2024||0.0357||455000000|884.98999023438|1
2024-11-24 16:42:21|10779|18718|||||||43|2025-03-17|15/12/2024||0.6167||1080000000|27.940000534058|1|2024-11-07|15/09/2024|1.07|1.07|1240000000|1270000000|30.36014175415|1
2024-11-24 16:42:28|10780|950198|ATAI|342.82M|342820000|0.285|3965886|-10.94|31|2024-11-25|15/09/2024|||||0.28499999642372|1|2024-08-29|15/06/2024|||||0.35499998927116|1
2024-11-24 16:42:36|10781|1162593|GTH|127.29M|127290000|4.025|52408|9.08|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
2024-11-24 16:42:47|10782|103384|2547|9.53B|9530000000|9.98|1347694|2.36|31|2024-11-08|15/09/2024|||||9.7700004577637|1|2024-08-06|15/06/2024|||||10.449999809265|1
2024-11-24 16:42:56|10783|41676|SAEN|551.28M|551280000|0.03|7083180|-40|33|2024-12-05|15/10/2024|||||0.02999999932945|1|2024-09-26|15/07/2024|0.005||1210000000|1210000000|0.03999999910593|1
2024-11-24 16:43:07|10784|979957|138080|105.23B|105230000000|10220|16745|-18.44|34|2025-02-07|15/12/2024|||||10220|1|2024-11-14|15/09/2024|||||10640|1
2024-11-24 16:43:21|10785|19526|NUHCM|47.05B|47050000000|313.25|192011|-2.03|32|2025-01-30|15/12/2024|||||313.25|1|2024-11-08|15/09/2024|||||287.75|1
2024-11-24 16:43:30|10786|18763|ENAT3|5.70B|5700000000|21.64|2096311|37.92|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
2024-11-24 16:43:37|10787|1050111|BEST|50.01M|50010000|2.655|16287|4.53|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
2024-11-24 16:43:48|10788|946388|0698|808.06M|808060000|0.083|13266667|-35.66|34|2024-11-27|15/09/2024|||||0.08299999684095|1|2024-08-28|15/06/2024||||2926000000|0.07500000298023|1
2024-11-24 16:44:26|10789|1073018|018250|358.52B|358520000000|14170|50020|-26.12|31|2024-10-31|15/09/2024|||182700000000|182700000000|15690|1|2024-07-31|15/06/2024|||173600000000|173600000000|19450|1
2024-11-24 16:44:34|10790|43373|097230|327.24B|327240000000|3930|201577|-4.15|44|2024-11-12|15/09/2024|||||2935|1|2024-08-14|15/06/2024|||||3055|1
2024-11-24 16:44:46|10791|18589|ABCB4|5.02B|5020000000|20.89|604163|3.73|39|2025-02-05|15/12/2024||1.04||759130000|20.889999389648|1|2024-11-07|15/09/2024|1.06|1.02|742900000|733590000|20.89999961853|1
2024-11-24 16:44:57|10792|949930|AFHJ|9.08B|9080000000|735|100286|45.41|15|2023-06-05|15/03/2023|||||513.71997070312|1|2022-12-05|15/09/2022|0.15||2170000000||431.16000366211|1
2024-11-24 16:45:05|10793|104278|PSO|126.39B|126390000000|269.21|3976618|51.33|34|2025-01-21|15/12/2024|||||269.20999145508|1|2024-11-25|15/09/2024||1.3||816670000000|269.20999145508|1
2024-11-24 16:45:14|10794|41482|||||||41|2024-11-29|15/09/2024||||464570000000|271.92001342773|1|2024-08-30|15/06/2024|||512000000000|512000000000|268.5|1
2024-11-24 16:45:29|10795|1054970|2858|4.31B|4310000000|0.66|23657022|-1.49|23|2023-03-21|15/12/2022|||||0.9757000207901|1|2022-08-24|15/06/2022|||||0.99541199207306|1
2024-11-24 16:45:38|10796|1089260|1672|1.73B|1730000000|1.77|2408416|-8.29|9|2024-11-27|15/09/2024|||||1.7699999809265|1|2024-08-30|15/06/2024|||||0.8299999833107|1
2024-11-24 16:45:47|10797|1156250|3718|1.74B|1740000000|0.49|432444|-7.55|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
2024-11-24 16:45:54|10798|42626|||||||44|2024-11-28|15/09/2024||||623600000|9.579999923706|1|2024-09-11|15/06/2024|||480150000|485400000|11.10000038147|1
2024-11-24 16:46:01|10799|43647|||||||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
2024-11-24 16:46:13|10800|19612|VESTL|20.43B|20430000000|60.9|3666962|2.53|37|2024-11-08|15/09/2024|||||58.25|1|2024-08-23|15/06/2024|||||72.199996948242|1
2024-11-24 16:46:24|10801|103604|4414|2.84B|2840000000|3.22|527489|-17.44|31|2024-11-12|15/09/2024|||||2.9000000953674|1|2024-10-09|15/06/2024|||||3.0999999046326|1
2024-11-24 16:46:32|10802|102359|||||||38|2024-11-13|15/09/2024|||23090000000||31.299999237061|1|2024-08-07|15/06/2024|||26140000000||27.799999237061|1
2024-11-24 16:46:41|10803|18093|DCBA|36.55B|36550000000|116.48|1401105|3.95|37|2025-01-27|15/12/2024||4.20||7050000000|116.48000335693|1|2024-10-24|15/09/2024|5|4.53|7140000000|7100000000|111.83999633789|1
2024-11-24 16:46:49|10804|958338|GUAR3|4.12B|4120000000|8.25|1131320|41.23|33|2024-11-06|15/09/2024|||2300000000|2130000000|9.4099998474121|1|2024-08-07|15/06/2024|||2320000000|2320000000|7.210000038147|1
2024-11-24 16:47:01|10805|50555|TABK|44.37B|44370000000|16160|281|1|39|2024-11-27|15/09/2024|||||16160|1|2024-09-26|15/06/2024|||||15200|1
2024-11-24 16:47:12|10806|41613|MYRS|2.35B|2350000000|0.525|15419205|16.67|35|2024-11-25|15/09/2024|||||0.52499997615814|1|2024-08-30|15/06/2024|0.0115||372200000||0.51499998569489|1
2024-11-24 16:47:22|10807|1084284|245620|57.44B|57440000000|415|1618356|-27.32|31|2024-11-18|15/09/2024|||||415|1|2024-08-14|15/06/2024|||||415|1
2024-11-24 16:47:34|10808|12874|ETEL|55.97B|55970000000|32.5|821634|-10.2|46|2025-02-20|15/12/2024|||||32.5|1|2024-11-13|15/09/2024|||20480000000|20650000000|36.150001525879|1
2024-11-24 16:47:40|10809|104342|TRGP|31.75B|31750000000|58.22|6720910|-31.91|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2024-11-24 16:47:52|10810|987135|3301|698.62M|698620000|0.42|19798644|58.49|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2024-11-24 16:48:01|10811|18411|SPTL|129.89B|129889999999.99998|690.7|56688|24.06|34|2025-01-27|15/12/2024|||||690.70001220703|1|2024-10-21|15/09/2024|||15060000000|15500000000|780.29998779297|1
2024-11-24 16:48:11|10812|1008762|SOS|3.27M|3270000|7.79|25210|-87.02|32|2024-12-16|15/09/2024|||||7.789999961853|1|2024-09-24|15/06/2024|||||10.362000465393|1
2024-11-24 16:48:19|10813|103014|1309|6.44B|6440000000|16.2|3581658|-5.81|34|2025-02-28|15/12/2024||-0.01||4630000000|16.200000762939|1|2024-11-06|15/09/2024||-0.14||4570000000|18.549999237061|1
2024-11-24 16:48:24|10814|39923|||||||33|2025-02-14|15/12/2024|||||23.889999389648|1|2024-10-29|15/09/2024|||||26.440000534058|1
2024-11-24 16:48:33|10815|955728|||||||34|2025-02-05|15/12/2024|||||18.469999313354|1|2024-10-22|15/09/2024|-0.15||2840000000|2840000000|22.469999313354|1
2024-11-24 16:48:42|10816|40580|CIRA|8.25B|8250000000|14.17|470830|6.7|32|2025-01-29|15/11/2024|||||14.170000076294|1|2024-10-30|15/08/2024|||||14.020000457764|1
2024-11-24 16:48:50|10817|1163132|9979|5.91B|5910000000|2.94|14465261|-50.56|0||
2024-11-24 16:49:04|10818|103301|2421|28.71B|28710000000|105|4338715|8.14|34|2025-03-06|15/12/2024||1.92||4210000000|105|1|2024-11-11|15/09/2024|1.28|1.28|4030000000|4070000000|99.400001525879|1
2024-11-24 16:49:20|10819|1123318|3316|4.88B|4880000000|17.64|235033|5.39|0||
2024-11-24 16:49:26|10820|50161|||||||18|2023-04-11|15/02/2023|0.01||2000000||134.27632141113|1|2022-10-04|15/08/2022|||9000000||137.8380279541|1
2024-11-24 16:49:32|10821|1116249|LOGG3|1.91B|1910000000|21.7|337470|-0.56|30|2025-02-11|15/12/2024||0.1785||57670000|21.700000762939|1|2024-10-30|15/09/2024|0.1886|0.1095|56600000|56770000|22.319999694824|1
2024-11-24 16:49:42|10822|969126|SAPR4|7.85B|7850000000|5.26|1394334|8.34|33|2025-02-06|15/12/2024||0.202||1710000000|5.2600002288818|1|2024-11-07|15/09/2024|0.25|0.1719|1710000000|1650000000|5.3200001716614|1
2024-11-24 16:49:48|10823|43621|||||||32|2024-11-14|15/09/2024||627.00||742000000000|17560|1|2024-08-14|15/06/2024||611.00||727000000000|18250|1
2024-11-24 16:49:59|10824|12880|OCDI|20.94B|20940000000|58.75|1260492|159.84|45|2024-11-25|15/09/2024|||||58.75|1|2024-07-25|15/06/2024|||||42.770000457764|1
2024-11-24 16:50:14|10825|980046|206640|346.33B|346330000000|15760|166686|-12.93|33|2024-11-08|15/09/2024|||38500000000|38500000000|15210|1|2024-08-14|15/06/2024|||36200000000|36500000000|19090|1
2024-11-24 16:50:21|10826|979843|102710|234.75B|234750000000|16430|104538|-30.82|33|2024-11-15|15/09/2024|||||15820|1|2024-08-14|15/06/2024|||||23700|1
2024-11-24 16:50:26|10827|959035|||||||5|2018-04-13|15/12/2017|-0.01||832000000||8.8999996185303|1|2017-09-18|15/06/2017|0.03||690000000||11|1
2024-11-24 16:50:34|10828|1084939|3700|3.49B|3490000000|1.8|9429970|93.55|27|2024-11-27|15/09/2024|||||1.7999999523163|1|2024-08-30|15/06/2024|||||0.79000002145767|1
2024-11-24 16:50:48|10829|1165887|HBSA3|2.47B|2470000000|3.25|2895209|-9.47|23|2025-03-19|15/12/2024||-0.1289||259780000|3.25|1|2024-11-08|15/09/2024|0.0113|0.0113|488000000|479970000|3.2799999713898|1
2024-11-24 16:50:58|10830|39880|KVRI|42.32B|42320000000|822.8|131070|39.23|39|2025-02-06|15/12/2024||||1512000000|822.79998779297|1|2024-11-13|15/09/2024|-0.1|2.7|1370000000|1900000000|889.84997558594|1
2024-11-24 16:51:08|10831|40604|JUFO|31.63B|31630000000|33.62|615337.8|106.28|45|2024-11-27|15/09/2024|||||33.619998931885|1|2024-08-28|15/06/2024|||6040000000|6040000000|25.840000152588|1
2024-11-24 16:51:23|10832|41699|MAHS|4.33B|4330000000|1.69|7401411|98.82|45|2024-11-27|15/09/2024|||||1.6900000572205|1|2024-08-30|15/06/2024|0.0238|0.02|578400000|578400000|1.5499999523163|1
2024-11-24 16:51:33|10833|943447|0564|22.97B|22970000000|9.63|2426942|28.23|38|2025-03-27|15/12/2024||0.6172|||9.6300001144409|1|2024-10-28|15/09/2024|0.5463|0.6064|9720000000|9710000000|10.460000038147|1
2024-11-24 16:51:50|10834|979807|097780|51.61B|51610000000|762|81467|-31.96|33|2024-11-13|15/09/2024|||||802|1|2024-08-14|15/06/2024|||||999|1
2024-11-24 16:51:56|10835|940988|027410|336.42B|336420000000|3515|49863|-0.57|33|2024-11-07|15/09/2024||||108000000000|3615|1|2024-08-14|15/06/2024||||11000000000|3525|1
2024-11-24 16:52:05|10836|19591|||||||46|2025-01-30|15/12/2024|||||12.680000305176|1|2024-10-31|15/09/2024|||||12.090000152588|1
2024-11-24 16:52:11|10837|1166931|348210|581.4B|581400000000|56200|58628|-18.43|22|2025-02-26|15/12/2024||423.39||18700000000|56200|1|2024-11-13|15/09/2024|1207.4|1207.4|34700000000|31120000000|61800|1
2024-11-24 16:52:17|10838|1166929|6989|1.56B|1560000000|1.28|1595612|-26.44|0||
2024-11-24 16:52:24|10839|18012|ASTR|158.42B|158420000000|6319.85|95578|34.96|32|2025-02-14|15/12/2024|||||6319.8500976562|1|2024-11-13|15/09/2024|||||7404.5498046875|1
2024-11-24 16:52:31|10840|41487|||||||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
2024-11-24 16:52:40|10841|943503|1628|608.58M|608580000|0.09|5621169|-31.3|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
2024-11-24 16:52:50|10842|43796|009410|791.74B|791740000000|2750|715248|-78.6|33|2024-11-18|15/09/2024||421.63||841150000000|2790|1|2024-08-13|15/06/2024||515.47||871060000000|2310|1
2024-11-24 16:52:59|10843|950526|VELE|1.52B|1520000000|0.185|22908547|-17.78|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
2024-11-24 16:53:03|10844|1123319|3662|301.39M|301390000|0.42|2947163|-23.64|0||
2024-11-24 16:53:19|10845|947347|ADRG|41.28B|41280000000|449.25|298259|-6.5|34|2025-01-22|15/12/2024|||||449.25|1|2024-10-24|15/09/2024|3.9|3.9|5980000000|5830000000|488.10000610352|1
2024-11-24 16:53:29|10846|103600|4142|9.36B|9360000000|22.2|649956|-34.32|34|2025-03-12|15/12/2024||0.45||885000000|22.200000762939|1|2024-11-14|15/09/2024||3.24||1240000000|22.14999961853|1
2024-11-24 16:53:39|10847|103673|6120|8.95B|8950000000|13.45|1483129|-3.93|32|2025-02-04|15/12/2024|||||13.449999809265|1|2024-10-25|15/09/2024|||||14.60000038147|1
2024-11-24 16:53:48|10848|1141282|||||||16|2025-01-29|15/11/2024|||||2.079999923706|1|2024-11-25|15/08/2024||||1250000000|2.079999923706|1
2024-11-24 16:54:04|10849|980039|200230|66.26B|66260000000.00001|551|811208|-44.57|31|2024-11-14|15/09/2024|||||546|1|2024-08-14|15/06/2024|||||699|1
2024-11-24 16:54:13|10850|1155548|216080|322.78B|322780000000|18040|63452|7|24|2025-03-14|15/12/2024||||23300000000|18040|1|2024-11-14|15/09/2024||||21300000000|17660|1
2024-11-24 16:54:27|10851|990865|2198|2.01B|2009999999.9999998|1.69|535599|46.96|21|2024-11-27|15/09/2024|||||1.6900000572205|1|2024-08-30|15/06/2024|||||1.7000000476837|1
2024-11-24 16:54:38|10852|43451|001430|758.48B|758480000000|21150|133027|-21.96|43|2024-11-14|15/09/2024||920.00|883000000000|883250000000|22300|1|2024-08-01|15/06/2024||1278|970000000000|970020000000|18940|1
2024-11-24 16:54:43|10853|43771|||||||31|2024-11-18|15/09/2024|||||1375|1|2024-08-14|15/06/2024|||||1478|1
2024-11-24 16:54:48|10854|13881|1133|5.43B|5430000000|2.43|2532541|5.65|0||
2024-11-24 16:54:57|10855|104279|PKOL|163.05B|163050000000|574.41|333353|34.21|37|2024-11-25|15/09/2024||13.56|||574.40997314453|1|2024-08-28|15/06/2024|32.45|26.95|14960000000|14390000000|593|1
2024-11-24 16:55:08|10856|990824|1858|4.96B|4960000000|7.99|921491|-41.08|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
2024-11-24 16:55:17|10857|1082137|1763|3.39B|3390000000|10.6|353601|-20.9|0||
2024-11-24 16:55:26|10858|1142512|SPAD|26.01B|26010000000|364.75|265007|-61.95|26|2025-02-04|15/12/2024||||4820000000|364.75|1|2024-10-28|15/09/2024|-30.3||4480000000|4400000000|454.04998779297|1
2024-11-24 16:55:33|10859|50178|AIPJ|9.88B|9880000000|6729|29249|22.12|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2024-11-24 16:55:42|10860|104312|SEAR|40.23B|40230000000|78.65|6858699|36.43|32|2024-11-27|15/09/2024|||||78.650001525879|1|2024-08-28|15/06/2024||||11297000000|58.759998321533|1
2024-11-24 16:55:47|10861|969068|0951|1.55B|1550000000|1.4|1181180|-0.71|21|2024-11-27|15/09/2024|||||1.3999999761581|1|2024-08-29|15/06/2024|||||1.3799999952316|1
2024-11-24 16:55:51|10862|1163137|1981|2.11B|2109999999.9999998|1.3|2599774|75.78|0||
2024-11-24 16:55:58|10863|987126|1317|715.88M|715880000|0.24|2002438|-11.11|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2024-11-24 16:56:11|10864|990782|1558|8.22B|8220000000.000001|9.34|2390751|-7.16|21|2024-11-27|15/09/2024|||||9.3400001525879|1|2024-08-30|15/06/2024|||||10.140000343323|1
2024-11-24 16:56:19|10865|1088101|SOLA|38.41B|38410000000|799.35|104300|158.75|27|2025-01-30|15/12/2024||||4362000000|799.34997558594|1|2024-10-21|15/09/2024|1.7||3470000000|3891000000|810.15002441406|1
2024-11-24 16:56:27|10866|1093919|089970|145.18B|145180000000|6590|80221|-57.46|30|2024-11-14|15/09/2024||||22000000000|7420|1|2024-08-14|15/06/2024|||20000000000|20000000000|10850|1
2024-11-24 16:56:32|10867|1123794|1797|14.26B|14260000000|13.78|14805458|-56.32|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2024-11-24 16:56:37|10868|1096066|||||||26|2025-03-13|15/12/2024||||4180000000|0.61150002479553|1|2024-11-27|15/09/2024||||3810000000|0.61150002479553|1
2024-11-24 16:56:57|10869|989512|084110|352.99B|352990000000|28900|90685|29.31|32|2024-11-14|15/09/2024|||||40800|1|2024-08-14|15/06/2024|||||24000|1
2024-11-24 16:57:04|10870|1156020|9911|4.22B|4219999999.9999995|3.63|6348437|53.81|0||
2024-11-24 16:57:19|10871|1011879|267980|273.93B|273930000000|38150|6689|-14.37|32|2024-11-14|15/09/2024||||461300000000|36350|1|2024-08-14|15/06/2024|||466100000000|466100000000|39050|1
2024-11-24 16:57:28|10872|969082|1970|2.42B|2420000000|7.13|95240|-1.66|27|2024-11-27|15/09/2024|||||7.1300001144409|1|2024-07-25|15/06/2024|0.07||88960000||8.75|1
2024-11-24 16:57:37|10873|18803|TRIS3|999.75M|999750000|5.52|511870|4.97|34|2024-11-07|15/09/2024|0.21|0.2|320800000|315600000|5.5700001716614|1|2024-08-13|15/06/2024|0.17||318510000|309050000|4.7800002098083|1
2024-11-24 16:57:47|10874|27071|AXTELCPO|3.32B|3320000000|1.2|723221|74.17|45|2025-02-12|15/12/2024||0.0414|||1.2000000476837|1|2024-10-17|15/09/2024|0.0117|-0.0474|2870000000|2830000000|1.1000000238419|1
2024-11-24 16:57:59|10875|1129394|SY|84.67M|84670000|0.83|109879|-25.75|23|2025-03-19|15/12/2024||0.0906||402580000|0.8299999833107|1|2024-11-20|15/09/2024|0.2|0.26|371830000|357380000|0.89010000228882|1
2024-11-24 16:58:05|10876|104245|MILM|111.33B|111330000000|580.43|225470|10.56|34|2025-02-14|15/12/2024|||||580.42999267578|1|2024-11-25|15/09/2024|||||580.42999267578|1
2024-11-24 16:58:15|10877|942603|DD|22.4B|22400000000|9.55|234187|19.67|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
2024-11-24 16:58:23|10878|100084|1098|899.2M|899200000|1.2|619883|-34.43|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
2024-11-24 16:58:30|10879|32312|BBAR|3.72B|3720000000|16.55|764001|274.77|47|2025-03-11|15/12/2024||0.51|||16.549999237061|1|2024-11-20|15/09/2024|0.4862|0.45|608380000||17.239999771118|1
2024-11-24 16:58:41|10880|104099|BAFL|115.15B|115150000000|73.01|1181873|75.55|34|2025-01-30|15/12/2024|||||73.01000213623|1|2024-11-27|15/09/2024||6.82|||73.01000213623|1
2024-11-24 16:58:49|10881|1153100|CEAB3|3.8B|3800000000|12.45|3885658|60.23|26|2025-02-26|15/12/2024||0.7007||2510000000|12.449999809265|1|2024-11-06|15/09/2024|0.1519|0.0605|1800000000|1780000000|13.5|1
2024-11-24 16:58:58|10882|18468|WCKH|200.39B|200390000000|1233.4|400542|264.53|35|2025-02-03|15/12/2024|||||1233.4000244141|1|2024-11-13|15/09/2024|||||1180.8000488281|1
2024-11-24 16:59:03|10883|103362|||||||31|2024-11-25|15/09/2024|||||22.35000038147|1|2024-08-07|15/06/2024|||||24.5|1
2024-11-24 16:59:13|10884|1152996|6820|1.33B|1330000000|0.63|516305|-58.82|0||
2024-11-24 16:59:23|10885|41455|IAM|735.87B|735870000000|735.87|624623|6.82|40|2025-02-26|15/12/2024||15.5|||735.86999511719|1|2024-11-28|15/09/2024||9.03|||735.86999511719|1
2024-11-24 16:59:34|10886|1142470|263050|71.68B|71680000000|1948|297021|-32.24|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2024-11-24 16:59:45|10887|979941|131370|136.21B|136210000000.00002|2615|74027|-32.08|31|2024-11-14|15/09/2024|||||2610|1|2024-08-14|15/06/2024|||||3195|1
2024-11-24 16:59:53|10888|1012193|3228|15.43B|15430000000|221|114116|-8.87|31|2024-10-30|15/09/2024|||||221.5|1|2024-08-09|15/06/2024|||||244.5|1
2024-11-24 16:59:59|10889|943507|1681|6.82B|6820000000|8.22|3973864|83.43|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2024-11-24 17:00:09|10890|1137418|1935|1.33B|1330000000|0.83|128200|23.88|0||
2024-11-24 17:00:25|10891|979859|108230|163.41B|163410000000|4485|63222|-40.75|31|2024-11-14|15/09/2024|||||4645|1|2024-08-14|15/06/2024|||||6860|1
2024-11-24 17:00:35|10892|12883|PHDC|15.75B|15750000000|5.45|22839669|84.16|38|2024-11-25|15/09/2024|||||5.4499998092651|1|2024-09-03|15/06/2024|0.24|0.24|4710000000|4710000000|6.5799999237061|1
2024-11-24 17:00:46|10893|1166723|SEQL3|80.5M|80500000|3.53|1157447|-62.45|22|2025-02-20|15/12/2024|||||3.5299999713898|1|2024-11-21|15/09/2024|||||3.75|1
2024-11-24 17:00:55|10894|103579|3653|207.91B|207910000000|1455|932492|144.54|32|2025-03-25|15/12/2024||5.71||3730000000|1455|1|2024-11-08|15/09/2024||5.89||3750000000|1515|1
2024-11-24 17:01:13|10895|41458|ILC|727.96B|727960000000|7279.6|20727|33.87|32|2024-11-26|15/09/2024|||||7279.6000976562|1|2024-09-12|15/06/2024|||||7400.7998046875|1
2024-11-24 17:01:21|10896|1173361|9982|425.22M|425220000|0.11|492704000|-68.57|0||
2024-11-24 17:01:29|10897|1096012|QTT|687.97K|687970|0.182|209046|0|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2024-11-24 17:01:38|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
2024-11-24 17:01:41|10899|1138458|3798|1.65B|1650000000|1.29|218755|-37.07|0||
2024-11-24 17:01:46|10900|1153449|2163|463.26M|463260000|0.95|1684027|-59.23|0||
2024-11-24 17:01:55|10901|18676|EVEN3|1.19B|1190000000|5.98|1107178|3.03|44|2025-03-26|15/12/2024||0.2||448200000|5.9800000190735|1|2024-11-11|15/09/2024|0.16|0.16|379800000|363230000|5.8099999427795|1
2024-11-24 17:02:06|10902|950330|COMF|243.18M|243180000|0.42|595853|-5.62|31|2024-11-19|15/10/2024|||||0.41999998688698|1|2024-08-20|15/07/2024|||||0.43000000715256|1
2024-11-24 17:02:14|10903|1088198|||||||4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2024-11-24 17:02:28|10904|943464|0832|385.97M|385970000|0.127|3180158|33.68|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2024-11-24 17:02:37|10905|950530|UTPS|12.83B|12830000000|30.94|535641|87.23|31|2024-11-13|15/09/2024|0.442||547700000||29.659999847412|1|2024-07-24|15/06/2024|0.447||546100000||24.979999542236|1
2024-11-24 17:02:47|10906|1169402|CSED3|1.31B|1310000000|3.58|559909|-9.13|18|2024-11-14|15/09/2024|0.19|0.19|624900000|618040000|3.2699999809265|1|2024-08-12|15/06/2024|||670000000|667870000|4.1409010887146|1
2024-11-24 17:03:00|10907|40449|JANTS|18.55B|18550000000|26.5|7446548|61.12|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
2024-11-24 17:03:10|10908|986211|TKN|11.8B|11800000000|8.55|8335852|-13.2|34|2025-02-21|15/12/2024|||||8.5500001907349|1|2024-11-13|15/09/2024|0.1||1460000000||10.10000038147|1
2024-11-24 17:03:19|10909|979344|042040|45.53B|45530000000|261|1097830|-35.24|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2024-11-24 17:03:29|10910|102060|MRCP|463.12M|463120000|47.4|26609|14.33|32|2024-11-27|15/09/2024|||||47.400001525879|1|2024-08-28|15/06/2024|||||57.299999237061|1
2024-11-24 17:03:39|10911|990855|2100|673.79M|673790000|0.235|3592155|-8.34|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2024-11-24 17:03:46|10912|100141|3382|3.76B|3760000000|0.61|3121440|22|33|2024-11-18|15/09/2024|||||0.62000000476837|1|2024-08-28|15/06/2024|||||0.61000001430511|1
2024-11-24 17:03:56|10913|12922|HELI|12.86B|12860000000|9.58|7867324|-12.16|32|2024-11-25|15/09/2024|||||9.579999923706|1|2024-08-20|15/06/2024|||||9.329999923706|1
2024-11-24 17:04:05|10914|985129|COE|85.85M|85850000|14.92|8842|83.52|35|2024-12-09|15/09/2024|||||14.920000076294|1|2024-08-23|15/06/2024|||||14.479999542236|1
2024-11-24 17:04:13|10915|100107|1777|646.53M|646530000|0.112|9026668|55.56|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2024-11-24 17:04:25|10916|12932|MASR|8.60B|8600000000|4.03|10751931|8.6|36|2024-11-25|15/09/2024|||||4.0300002098083|1|2024-08-13|15/06/2024|||140000000||3.789999961853|1
2024-11-24 17:04:35|10917|990993|6828|795.76M|795760000|0.035|11538122|-45.31|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2024-11-24 17:04:41|10918|1137421|1769|2.83B|2830000000|5.02|2574754|397.03|0||
2024-11-24 17:04:52|10919|20547|AIU|18.78M|18780000|0.61|434097|-88.6|44|2024-08-20|15/05/2024|||||0.61000001430511|1|2024-05-01|15/02/2024|||||2.5999999046326|1
2024-11-24 17:04:56|10920|946364|1778|246.93M|246930000|0.17|2060288|-49.25|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
2024-11-24 17:05:03|10921|43827|011690|83.38B|83380000000|2280|884782|-19.43|26|2024-08-09|15/06/2024||||48300000000|2700|1|2024-05-16|15/03/2024|||29500000000|29500000000|3905|1
2024-11-24 17:05:12|10922|12544|DSI|983.9M|983900000|0.346|31770793|-6.49|33|2024-11-11|15/09/2024|||||0.35699999332428|1|2024-07-29|15/06/2024|||||0.40099999308586|1
2024-11-24 17:05:16|10923|969370|||||||0||
2024-11-24 17:05:23|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
2024-11-24 17:05:33|10925|102731|GLOBAL|81.67B|81670000000|15.7|8164658|-6.16|35|2025-02-17|15/12/2024||0.12|||15.699999809265|1|2024-10-29|15/09/2024|0.07|0.1|7180000000|7310000000|15.60000038147|1
2024-11-24 17:05:40|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
2024-11-24 17:05:48|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-11-24 17:05:57|10928|958514|HPG|166.94T|166940000000000|26100|21316230|8.75|33|2024-11-25|15/09/2024||||33978000000000|26100|1|2024-07-26|15/06/2024|||39556000000000|38231920000000|27350|1
2024-11-24 17:06:02|10929|1097868|KAPq|10.42B|10420000000|40.7|94067|-0.12|0||
2024-11-24 17:06:11|10930|958739|VIC|150.47T|150470000000000|40450|3747984|-2.18|32|2025-01-30|15/12/2024|||||40450|1|2024-11-25|15/09/2024|||||40450|1
2024-11-24 17:06:21|10931|50473|ROTLV|25.79B|25790000000|28.2|326115|22.82|43|2024-11-08|15/09/2024|||2650000000||28.39999961853|1|2024-08-20|15/06/2024|||2380000000|2380000000|28.39999961853|1
2024-11-24 17:06:32|10932|943374|IAM|7.37B|7370000000|7.8|388|-9.3|40|2024-10-25|15/09/2024|||860620000||8.3000001907349|1|2024-07-24|15/06/2024|||857350000|868150000|8.4499998092651|1
2024-11-24 17:06:37|10933|1167001|||||||5|2025-03-03|15/12/2024||3.48||1430000000|97.5|1|2024-10-18|15/09/2024|2.88|2.96|1350000000|1250000000|96.5|1
2024-11-24 17:06:51|10934|13237|ATW|116.1B|116100000000|575|52935|23.05|38|2024-11-25|15/09/2024|||||575|1|2024-09-04|15/06/2024|||||538|1
2024-11-24 17:06:59|10935|958751|VNM|134.38T|134380000000000|64300|3097166|-3.93|34|2025-02-26|15/12/2024||977.09||16537480000000|64300|1|2024-10-29|15/09/2024|1150.01|1279.68|12980730000000|16533380000000|67200|1
2024-11-24 17:07:10|10936|958566|MSN|102.12T|102120000000000|71000|7197467|14.89|32|2025-02-04|15/12/2024||894.85||27138310000000|71000|1|2024-11-25|15/09/2024||609.39||21487000000000|71000|1
2024-11-24 17:07:20|10937|101672|DANGCEM|8.02T|8020000000000|478.8|40113|45.98|42|2024-10-30|15/09/2024|5.29||800520000000|800520000000|478.79998779297|1|2024-07-26|15/06/2024|4.57||942710000000|942710000000|656.70001220703|1
2024-11-24 17:07:30|10938|1076910|VHM|181.14T|181140000000000|41600|16442739|6.39|34|2025-02-26|15/12/2024||2452.13|||41600|1|2024-11-27|15/09/2024||2452.13||33323000000000|41600|1
2024-11-24 17:07:37|10939|44430|HSBKq|5.31B|5310000000|19.48|44024|32.7|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2024-11-24 17:07:45|10940|13388|BKMB|1.91B|1910000000|0.255|1340173|-7.94|46|2025-01-20|15/12/2024||||143000000|0.25499999523163|1|2024-10-15|15/09/2024|||138300000|135430000|0.26399999856949|1
2024-11-24 17:07:53|10941|988918|SQPH|196.61B|196610000000|221.8|401937|5.72|31|2024-11-25|15/09/2024||6.77||18459000000|221.80000305176|1|2024-08-28|15/06/2024|||||233.69999694824|1
2024-11-24 17:07:58|10942|988989|BEXI|103.84B|103840000000|115.6|780|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
2024-11-24 17:08:08|10943|994755|NVL|21.45T|21450000000000|11000|10749962|-37.5|32|2025-01-29|15/12/2024||||697000000000|11000|1|2024-10-30|15/09/2024|||2000000000000|2010000000000|10350|1
2024-11-24 17:08:18|10944|1131263|MTNN|3.61T|3610000000000|172|1518514|-27.73|28|2024-10-30|15/09/2024|-6.08||831120000000||184|1|2024-07-30|15/06/2024|-6.08||786140000000|786140000000|200|1
2024-11-24 17:08:25|10945|50467|ROSNP|45.77B|45770000000|0.7345|8867617|32.82|45|2025-01-30|15/12/2024|||||0.73449999094009|1|2024-10-29|15/09/2024|0.0222||9440000000|9830000000|0.71200001239777|1
2024-11-24 17:08:33|10946|958731|VCB|506.37T|506370000000000|90600|1429568|5.35|34|2025-02-04|15/12/2024||1103.5||19239170000000|90600|1|2024-11-25|15/09/2024||1471.39||17540220000000|90600|1
2024-11-24 17:08:45|10947|101690|GTCO|1.11T|1110000000000|54.6|11137778|40|42|2024-10-30|15/09/2024|||403000000000||50.599998474121|1|2024-09-11|15/06/2024|||||45.5|1
2024-11-24 17:08:52|10948|101707|NESTLE|673.76B|673760000000|850|85935|-19.05|34|2025-02-21|15/12/2024|||||850|1|2024-11-25|15/09/2024|||||850|1
2024-11-24 17:09:02|10949|101753|ZENITHB|1.39T|1390000000000|44.3|20621282|28.11|43|2024-11-25|15/09/2024|||||44.299999237061|1|2024-08-21|15/06/2024|||1320760000000||38|1
2024-11-24 17:09:10|10950|1168698|THD|13.67T|13670000000000|35500|1508|-0.28|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2024-11-24 17:09:23|10951|989136|BXPH|35.6B|35600000000|79.8|787860|-45.42|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
2024-11-24 17:09:35|10952|50464|SNG|20.43B|20430000000|5.3|337932|-89.35|42|2024-11-15|15/09/2024|0.11|0.147|1730000000|1600000000|5.5500001907349|1|2024-08-14|15/06/2024|0.15|0.17|1620000000|1620000000|5.7600002288818|1
2024-11-24 17:09:46|10953|50449|ROBRD|13.14B|13140000000|18.86|46819|12.93|43|2025-02-06|15/12/2024|||||18.860000610352|1|2024-10-31|15/09/2024|||1020000000|1010000000|20.700000762939|1
2024-11-24 17:09:55|10954|958674|SSI|44.1T|44100000000000|24350|13214631|-23.91|33|2024-11-25|15/09/2024||||1357000000000|24350|1|2024-07-17|15/06/2024|||2307000000000||34400|1
2024-11-24 17:10:03|10955|1056075|||||||32|2025-02-26|15/12/2024||507.15||1844080000000|18100|1|2024-11-27|15/09/2024||350.34||2078000000000|18100|1
2024-11-24 17:10:16|10956|13240|BCP|60.84B|60840000000|299.45|97496|12.58|38|2024-11-27|15/09/2024|||||299.45001220703|1|2024-08-28|15/06/2024|||||311.29998779297|1
2024-11-24 17:10:22|10957|11177|GFHB|367.74M|367740000|0.101|11479948|-99.87|29|2025-02-12|15/12/2024|||||0.10100000351667|1|2024-11-12|15/09/2024|0.0031|0.0031|57350000|57350000|105|1
2024-11-24 17:10:30|10958|13287|CMA|28.67B|28670000000|1986|4133|18.21|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2024-11-24 17:10:40|10959|12461|ARBK|2.76B|2760000000|4.3|86677|-2.49|45|2024-11-27|15/09/2024|||||4.3000001907349|1|2024-08-28|15/06/2024|||703000000|1010000000|4.25|1
2024-11-24 17:10:49|10960|997168|VJC|55.08T|55080000000000|101700|1133951|-4.33|31|2024-11-25|15/09/2024|||||101700|1|2024-08-29|15/06/2024|||16224000000000|16224000000000|103800|1
2024-11-24 17:10:57|10961|13250|CSR|18.33B|18330000000|194|29642|-5.6|23|2024-11-27|15/09/2024|||||194|1|2024-09-19|15/06/2024|||2540000000|2540000000|184.89999389648|1
2024-11-24 17:11:05|10962|986125|MSA|40B|40000000000|545|42749|100.4|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2024-11-24 17:11:21|10963|13545|BEYON|826.38M|826380000|0.5|60114|0.6|46|2025-02-20|15/12/2024|||||0.5|1|2024-10-31|15/09/2024|||||0.5|1
2024-11-24 17:11:33|10964|13266|LBV|12.43B|12430000000|4295|1112|2.26|29|2024-11-27|15/09/2024|||||4295|1|2024-08-28|15/06/2024|||3900000000||4550|1
2024-11-24 17:11:42|10965|41780|JKH|299.02B|299020000000|184|423722|-2.13|33|2024-11-05|15/09/2024|||||184|1|2024-07-30|15/06/2024|-0.0599||69660000000||191.25|1
2024-11-24 17:11:52|10966|101682|FBNH|911.74B|911740000000|25.4|16433055|27|42|2024-10-29|15/09/2024|||||27|1|2024-07-30|15/06/2024|||||20.450000762939|1
2024-11-24 17:12:03|10967|42190|SHB|31.43T|31430000000000|10300|13191567|-5.94|32|2025-02-03|15/12/2024|||||10300|1|2024-11-25|15/09/2024|||||10300|1
2024-11-24 17:12:11|10968|13415|||||||45|2024-11-25|15/09/2024|||||0.94999998807907|1|2024-08-08|15/06/2024|||741770000|742000000|0.99299997091293|1
2024-11-24 17:12:21|10969|958676|STB|61.55T|61550000000000|32650|14276330|15.37|31|2024-11-27|15/09/2024|||||32650|1|2024-08-28|15/06/2024|||7154000000000|7154000000000|29600|1
2024-11-24 17:12:32|10970|1059856|GEX|15.51T|15510000000000|18050|5949625|-17.2|28|2024-11-27|15/09/2024|||||18050|1|2024-08-28|15/06/2024|||||21600|1
2024-11-24 17:12:41|10971|958596|PDR|18.12T|18120000000000|20750|8987178|-16.33|31|2024-11-27|15/09/2024|||||20750|1|2024-08-28|15/06/2024|||203000000000|203000000000|21750|1
2024-11-24 17:12:51|10972|989128|LFAR|62.48B|62480000000|53.8|375119|-20.88|32|2024-11-27|15/09/2024|||||53.799999237061|1|2024-08-28|15/06/2024|||||64.199996948242|1
2024-11-24 17:13:00|10973|101654|ACCESS|788.65B|788650000000|10|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2024-11-24 17:13:10|10974|989044|GRAE|429.67B|429670000000|318.2|474484|11.03|33|2025-02-04|15/12/2024|||||318.20001220703|1|2024-11-25|15/09/2024|||||318.20001220703|1
2024-11-24 17:13:25|10975|988974|BRAC|87.78B|87780000000|49.6|3370390|52.4|31|2024-11-27|15/09/2024|||||49.599998474121|1|2024-08-28|15/06/2024|||||52.599998474121|1
2024-11-24 17:13:35|10976|101738|UBA|1.11T|1110000000000|32.35|40633411|55.16|42|2024-11-25|15/09/2024|||||32.349998474121|1|2024-09-06|15/06/2024|||||23.39999961853|1
2024-11-24 17:13:46|10977|958539|KBC|20.73T|20730000000000|27000|4730325|-13.88|32|2024-11-27|15/09/2024||||950000000000|27000|1|2024-08-28|15/06/2024|||892000000000|892000000000|26800|1
2024-11-24 17:13:56|10978|945709|ROEL|4.33B|4330000000|12.74|101251|31.34|39|2024-11-15|15/09/2024|||2050000000||13.199999809265|1|2024-08-27|15/06/2024|||1960000000||15.960000038147|1
2024-11-24 17:14:08|10979|941195|BKNZ|221.46M|221460000|0.099|892439|3.12|33|2024-11-27|15/09/2024|||||0.09899999946356|1|2024-08-28|15/06/2024|||||0.10499999672174|1
2024-11-24 17:14:18|10980|958541|KDH|32.96T|32960000000000|32600|2983369|3.82|33|2024-11-27|15/09/2024||||253000000000|32600|1|2024-08-22|15/06/2024|||645000000000|645000000000|37700|1
2024-11-24 17:14:28|10981|994073|SAB|71.05T|71050000000000|55400|634230|-9.94|32|2025-01-29|15/12/2024||601.39||9189670000000|55400|1|2024-11-25|15/09/2024||801.22||7670000000000|55400|1
2024-11-24 17:14:34|10982|980211|LTEJ|14.15B|14150000000|775|1206245|31.58|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||751|1
2024-11-24 17:14:40|10983|12374|||||||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
2024-11-24 17:14:49|10984|953722|DGC|40.22T|40220000000000|105900|1781151|14.55|32|2025-02-26|15/12/2024||||2703000000000|105900|1|2024-11-25|15/09/2024||||2558000000000|105900|1
2024-11-24 17:14:57|10985|989113|||||||31|2024-11-27|15/09/2024|||||360|1|2024-08-28|15/06/2024|||||404.10000610352|1
2024-11-24 17:15:08|10986|955703|RIVP|639.79M|639790000|5.2|13956|21.5|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7162389755249|1
2024-11-24 17:15:19|10987|958518|HSG|11.67T|11670000000000|18800|8755803|-7.9|33|2024-11-27|15/09/2024||||10109000000000|18800|1|2024-08-28|15/06/2024|||10840400000000|10840000000000|20800|1
2024-11-24 17:15:29|10988|40422|ALBH|1.95B|1950000000|1.38|248051|26.03|46|2025-02-06|15/12/2024|||||1.3799999952316|1|2024-11-12|15/09/2024|0.039||433470000|400000000|1.3450000286102|1
2024-11-24 17:15:39|10989|989002|OLIS|30.71B|30710000000|153.6|482993|7.87|31|2024-11-27|15/09/2024||2.80||6334000000|153.60000610352|1|2024-08-28|15/06/2024|||||186.89999389648|1
2024-11-24 17:15:49|10990|13389|BKSB|866.86M|866860000|0.131|2524623|32.32|45|2024-11-25|15/09/2024|||||0.13099999725819|1|2024-07-10|15/06/2024|||||0.13799999654293|1
2024-11-24 17:15:58|10991|50472|TGN|4.4B|4400000000|23.35|12565|27.88|36|2025-02-20|15/12/2024|||||23.35000038147|1|2024-11-14|15/09/2024|||||24|1
2024-11-24 17:16:14|10992|1024916|VCI|18.96T|18960000000000|33000|7491656|-21.43|31|2024-11-27|15/09/2024|||||33000|1|2024-08-28|15/06/2024|||556000000000|557000000000|48050|1
2024-11-24 17:16:21|10993|955692|TMA|14.07B|14070000000|1570|959|42.73|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2024-11-24 17:16:27|10994|1166932|IGNq|||18.9|3311|-2.58}|0||
2024-11-24 17:16:39|10995|40421|ORDS|167.94M|167940000|0.258|91836|-24.12|46|2025-02-05|15/12/2024|||||0.25799998641014|1|2024-11-25|15/09/2024||||64980000|0.25799998641014|1
2024-11-24 17:16:48|10996|12355|JOIB|804.00M|804000000|4.02|69222|-1.47|35|2024-11-27|15/09/2024|||||4.0199999809265|1|2024-08-28|15/06/2024|||||4.0599999427795|1
2024-11-24 17:16:58|10997|989144|CTBK|28.96B|28960000000|21.5|1810789|0.47|31|2024-11-27|15/09/2024|||||21.5|1|2024-08-28|15/06/2024|||||23.39999961853|1
2024-11-24 17:17:07|10998|42141|PVS|15.92T|15920000000000|33300|2453741|-8.3|33|2024-11-27|15/09/2024||||4820000000000|33300|1|2024-08-28|15/06/2024|||5574500000000|5577000000000|39453.6015625|1
2024-11-24 17:17:20|10999|958641|SBT|8.74T|8740000000000|11800|1893328|-11.94|31|2024-11-27|15/09/2024|||||11800|1|2024-08-28|15/06/2024|||||12700|1
2024-11-24 17:17:30|11000|958398|BID|260.51T|260510000000000|45700|2158046|17.98|31|2024-11-25|15/09/2024||||17259000000000|45700|1|2024-07-26|15/06/2024|||20225000000000||46000|1
2024-11-24 17:17:39|11001|958483|GAS|162.11T|162110000000000|69200|818853|-10.71|33|2024-11-27|15/09/2024||||25252000000000|69200|1|2024-08-28|15/06/2024|||30052000000000|30052000000000|83500|1
2024-11-24 17:17:49|11002|958737|VHC|16.07T|16070000000000|71600|615027|27.45|33|2024-11-27|15/09/2024||||3300330000000|71600|1|2024-08-28|15/06/2024|||3196000000000|3196000000000|73500|1
2024-11-24 17:18:02|11003|989017|NBLL|16.42B|16420000000.000002|5.1|2369173|-38.55|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
2024-11-24 17:18:11|11004|1072442|POW|26.7T|26700000000000|11400|5043423|0|31|2024-11-25|15/09/2024||||6061000000000|11400|1|2024-07-26|15/06/2024|||9407000000000|9407000000000|12900|1
2024-11-24 17:18:21|11005|989074|SMPL|17.41B|17410000000|16.3|285236|-52.06|31|2024-11-27|15/09/2024|||||16.299999237061|1|2024-08-28|15/06/2024|||||18.299999237061|1
2024-11-24 17:18:31|11006|958469|DXG|12.11T|12110000000000|16800|15972579|-11.29|31|2024-11-27|15/09/2024||||1013000000000|16800|1|2024-08-28|15/06/2024|||1126000000000|1126000000000|16000|1
2024-11-24 17:18:40|11007|965383|TAL1T|432.01M|432010000|0.588|938|-13.27|34|2025-02-20|15/12/2024||||190700000|0.58799999952316|1|2024-10-24|15/09/2024|||231900000|229500000|0.61100000143051|1
2024-11-24 17:18:47|11008|1057644|HDB|71.94T|71940000000000|24700|9637516|34.97|34|2025-02-04|15/12/2024|||||24700|1|2024-11-25|15/09/2024|||||24700|1
2024-11-24 17:18:57|11009|41889|SAMP|110.35B|110350000000|79.1|613795|17.53|33|2024-11-27|15/09/2024|||||79.099998474121|1|2024-08-28|15/06/2024|6.9|6.9|||74.599998474121|1
2024-11-24 17:19:07|11010|42257|VCG|10.45T|10450000000000|17450|3680018|-22.96|31|2024-11-27|15/09/2024|||||17450|1|2024-08-28|15/06/2024|||2805000000000|2805000000000|19150|1
2024-11-24 17:19:19|11011|969581|SAB1L|550.57M|550570000|0.705|2000|26.12|34|2025-02-27|15/12/2024||||40200000|0.7049999833107|1|2024-10-31|15/09/2024|0.031|0.03|54500000|52900000|0.69099998474121|1
2024-11-24 17:19:29|11012|958540|KDC|14.49T|14490000000000|50000|1177119|-19.35|33|2024-11-27|15/09/2024|||||50000|1|2024-08-28|15/06/2024|||||55300|1
2024-11-24 17:19:37|11013|991210|TCH|10.36T|10360000000000|15500|5934117|26.02|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
2024-11-24 17:19:47|11014|1136006|VGC|18.45T|18450000000000|41150|1045705|-20.87|29|2024-11-27|15/09/2024|||||41150|1|2024-08-28|15/06/2024|||2712000000000|2712000000000|44700|1
2024-11-24 17:19:56|11015|13260|HPS|4.18B|4179999999.9999995|565|9626|-8.13|28|2024-11-25|15/09/2024|||||565|1|2024-09-28|15/06/2024|||||585|1
2024-11-24 17:20:06|11016|958621|||||||31|2024-11-27|15/09/2024||||2438000000000|23550|1|2024-08-28|15/06/2024|||2254000000000|2254000000000|27400|1
2024-11-24 17:20:16|11017|958409|BVH|32.81T|32810000000000.004|44200|411032|12.48|31|2024-11-27|15/09/2024|||||44200|1|2024-08-28|15/06/2024|||10491000000000|10491000000000|45600|1
2024-11-24 17:20:26|11018|1009015|PLX|49.74T|49740000000000|39150|1114514|21.8|31|2024-11-27|15/09/2024|||||39150|1|2024-08-28|15/06/2024|||73836500000000|73836000000000|49100|1
2024-11-24 17:20:36|11019|41731|COMB|193.8B|193800000000|103|568008|21.18|33|2024-11-27|15/09/2024|||||103|1|2024-08-09|15/06/2024|5.9||||89.699996948242|1
2024-11-24 17:20:49|11020|13390|NBOB|471.52M|471520000|0.29|986159|-2.03|45|2024-11-27|15/09/2024||||37510000|0.28999999165535|1|2024-07-11|15/06/2024|||37000000|36990000|0.25999999046326|1
2024-11-24 17:20:56|11021|1169477|APH|1.55T|1550000000000|6340|1109649|-14.9|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2024-11-24 17:21:05|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
2024-11-24 17:21:16|11023|13555|ITHMR|52.38M|52380000|0.018|152847|-59.09|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2024-11-24 17:21:29|11024|11106|BURG|665.94B|665940000000|0.183|3269136|-99.89|46|2025-02-17|15/12/2024|||||0.18299999833107|1|2024-11-04|15/09/2024|||57500000|57500000|0.18000000715256|1
2024-11-24 17:21:39|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
2024-11-24 17:21:48|11026|50602|POSR|616.81M|616810000|39.8|3155|63.11|32|2024-11-25|15/09/2024|||||39.799999237061|1|2024-08-23|15/06/2024|||||40.200000762939|1
2024-11-24 17:21:59|11027|11133|JAZK|255.42M|255420000|1.161|539195|-99.91|42|2025-02-11|15/12/2024|||||1.1610000133514|1|2024-11-25|15/09/2024|||||1.1610000133514|1
2024-11-24 17:22:09|11028|19051|ALIMK|51.67B|51670000000|0.053|1856264|-99.92|32|2025-01-29|15/12/2024|||||0.05299999937415|1|2024-11-14|15/09/2024|||||51.5|1
2024-11-24 17:22:25|11029|11253|KPRO|456.66B|456660000000|0.1|8087225|-99.91|45|2024-11-14|15/09/2024|||||105|1|2024-08-14|15/06/2024|||||99.699996948242|1
2024-11-24 17:22:35|11030|13387|BKDB|530.35M|530350000|0.177|122104|5.36|45|2024-11-27|15/09/2024||||41090000|0.17700000107288|1|2024-07-10|15/06/2024|||38000000|38960000|0.15999999642372|1
2024-11-24 17:22:45|11031|50471|ROTEL|2.96B|2960000000|40.35|11868|41.08|38|2024-11-25|15/09/2024|||||40.349998474121|1|2024-08-09|15/06/2024|||||44.450000762939|1
2024-11-24 17:22:54|11032|11116|ALAF|52.6M|52600000|0.526|119421|-99.97|31|2024-11-27|15/09/2024|||||0.52600002288818|1|2024-08-28|15/06/2024|||||2180.3000488281|1
2024-11-24 17:23:04|11033|1093993|||||||30|2024-11-27|15/09/2024|||||0.5|1|2024-08-28|15/06/2024|||||569|1
2024-11-24 17:23:16|11034|954944|MEZZ|278.58B|278580000000|0.903|327044|-99.82|34|2024-11-10|15/09/2024|||68600000|68600000|973|1|2024-08-06|15/06/2024|||66700000||855|1
2024-11-24 17:23:28|11035|44436|PJPq|62.46M|62460000|22|191537|39.68|44|2024-10-24|15/09/2024|||||22|1|2024-08-15|15/06/2024|||||22|1
2024-11-24 17:23:37|11036|944073|002594|767.69B|767690000000|278.49|14554403|28.43|34|2025-03-26|15/12/2024||3.86||253880000000|278.48999023438|1|2024-10-30|15/09/2024|8.68|3.98|201120000000|200860000000|305.39999389648|1
2024-11-24 17:23:46|11037|944522|000568|200.61B|200610000000|136.29|18185876|-35.21|33|2024-10-31|15/09/2024|2.43|2.43|7400000000|7400000000|136.80999755859|1|2024-08-31|15/06/2024|2.36|2.36|7720000000|7720000000|119.2799987793|1
2024-11-24 17:23:56|11038|944536|002714|222.15B|222150000000|40.96|38887213|5.19|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
2024-11-24 17:24:06|11039|950765|300015|132.76B|132759999999.99998|14.28|165152920|-16.93|33|2024-10-31|15/09/2024|0.15|0.15|5760000000|5760000000|14.340000152588|1|2024-08-24|15/06/2024|0.12|0.11|5350000000|5350000000|9.960000038147|1
2024-11-24 17:24:16|11040|944129|000625|121.44B|121440000000|14|236582185|-21.26|33|2024-10-29|15/09/2024|0.08|0.14|34240000000|34230000000|13.699999809265|1|2024-08-31|15/06/2024|0.17|0.14|39700000000|39700000000|12.090000152588|1
2024-11-24 17:24:22|11041|944961|000538|103.63B|103630000000|58.08|13381644|14.71|34|2025-03-24|15/12/2024||0.35||10190000000|58.080001831055|1|2024-10-30|15/09/2024|0.6366|0.76|9460000000|9470000000|57.75|1
2024-11-24 17:24:33|11042|944012|000596|89.35B|89350000000|187|3037977|-28.2|33|2024-10-31|15/09/2024|2.22|2.31|5260000000|5270000000|186.30999755859|1|2024-08-31|15/06/2024|2.85|2.85|5520000000|5520000000|172.02000427246|1
2024-11-24 17:24:43|11043|944239|002311|75.66B|75660000000|45.66|8298523|0.13|33|2024-10-19|15/09/2024|0.9|0.9008|32570000000|32560000000|42.810001373291|1|2024-07-30|15/06/2024|0.76|0.6332|29120000000|36680000000|42.869998931885|1
2024-11-24 17:24:50|11044|944340|000895|83.95B|83950000000|24.23|17061330|-6.88|34|2025-03-26|15/12/2024||0.44||14070000000|24.229999542236|1|2024-10-30|15/09/2024|0.46|0.5|16410000000|16420000000|24.299999237061|1
2024-11-24 17:25:01|11045|1166992|300999|179.51B|179510000000|33.11|13584450|-5.88|19|2024-10-31|15/09/2024|0.06||65980000000|65980000000|33.229999542236|1|2024-08-14|15/06/2024|0.12||52210000000|52200000000|26.940000534058|1
2024-11-24 17:25:18|11046|1057343|002920|72.04B|72040000000|129.8|6698793|-3.52|31|2024-10-31|15/09/2024|1.02|1.02|7280000000|7280000000|122.45999908447|1|2024-08-21|15/06/2024|0.82|0.82|6050000000|6040000000|88.459999084473|1
2024-11-24 17:25:27|11047|944845|000100|84.18B|84180000000|4.59|650077309|11.68|33|2024-10-30|15/09/2024|0.0291|0.0833|42810000000|43580000000|4.3800001144409|1|2024-08-30|15/06/2024|0.0401|0.0401|40360000000|40370000000|3.9100000858307|1
2024-11-24 17:25:36|11048|951671|002625|84.7B|84700000000|39.4|82574265|177.86|27|2024-10-31|15/09/2024|||||41.099998474121|1|2024-08-30|15/06/2024|||531000000||16.420000076294|1
2024-11-24 17:25:46|11049|1017444|002602|31.4B|31400000000|4.27|196935344|-24.29|31|2024-10-31|15/09/2024|0.0865|0.0966|6250000000|5270000000|4.8499999046326|1|2024-08-31|15/06/2024|0.068|0.07|5010000000|5010000000|3.2699999809265|1
2024-11-24 17:25:55|11050|944554|000876|42.69B|42690000000|9.45|30273077|-7.98|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
2024-11-24 17:26:04|11051|944183|000800|41.69B|41690000000|8.47|20055730|-8.73|33|2024-10-29|15/09/2024|||9530000000||8.8699998855591|1|2024-08-31|15/06/2024|||16620000000||7.7300000190735|1
2024-11-24 17:26:16|11052|944655|002568|23.34B|23340000000|22.39|16281114|-14.54|32|2024-10-31|15/09/2024|0.145|0.145|759000000|759110000|21.89999961853|1|2024-07-31|15/06/2024|0.2149|0.23|826000000|827140000|16.209999084473|1
2024-11-24 17:26:34|11053|1013770|300595|16.49B|16489999999.999998|18.39|13174076|-26.53|31|2024-10-26|15/09/2024|0.2066|0.2066|566000000|593640000|19.430000305176|1|2024-08-16|15/06/2024|0.1465|0.15|419000000|419000000|16.020000457764|1
2024-11-24 17:26:49|11054|944741|000069|23.15B|23150000000|2.88|122740952|-22.58|33|2024-10-31|15/09/2024|-0.17|-0.08|6320000000|14680000000|2.8900001049042|1|2024-08-31|15/06/2024|-0.09||14310000000|10240000000|1.9199999570847|1
2024-11-24 17:26:59|11055|944957|000998|14.32B|14320000000|10.87|30460623|-33.23|33|2024-10-31|15/09/2024|-0.4477|0.0987|299000000|299010000|11.25|1|2024-08-29|15/06/2024|0.03|0.09|510000000|509840000|9.3599996566772|1
2024-11-24 17:27:10|11056|944039|002385|18.89B|18890000000|4.39|71646142|-37.64|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
2024-11-24 17:27:21|11057|944483|000799|18.12B|18120000000|55.77|12428136|-24.94|31|2024-10-31|15/09/2024|-0.2|0.14|197000000|198480000|51.700000762939|1|2024-08-29|15/06/2024|0.15|0.15|500000000|500040000|34.520000457764|1
2024-11-24 17:27:30|11058|951667|002507|16.28B|16280000000.000002|14.11|17528338|-12.52|34|2025-03-21|15/12/2024||0.1784||567120000|14.109999656677|1|2024-10-30|15/09/2024|0.19|0.19|657000000|656920000|14.60000038147|1
2024-11-24 17:27:44|11059|944789|002422|48.37B|48370000000|30.49|19193191|7.62|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
2024-11-24 17:27:52|11060|944818|||||||33|2024-10-31|15/09/2024|||||1.7699999809265|1|2024-08-31|15/06/2024|||||1.3500000238419|1
2024-11-24 17:28:01|11061|1017433|002558|23.09B|23090000000|12.46|49365224|0|31|2024-10-31|15/09/2024|0.1795|0.1849|791000000|734620000|12.699999809265|1|2024-08-30|15/06/2024|0.19|0.19|731000000|731000000|9.2600002288818|1
2024-11-24 17:28:08|11062|951657|002044|19.02B|19020000000|4.89|60912604|-21.51|32|2024-10-31|15/09/2024|||2940000000|2940000000|4.3200001716614|1|2024-08-30|15/06/2024|||2400000000||3.4500000476837|1
2024-11-24 17:28:19|11063|1017650|300558|20.66B|20660000000|49.36|9903773|-12.33|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
2024-11-24 17:28:30|11064|944317|002508|20.69B|20690000000|21.91|11256030|-8.06|33|2024-10-28|15/09/2024|0.47|0.5233|2670000000|2670000000|23.260000228882|1|2024-08-27|15/06/2024|0.385|0.3876|2490000000|2510000000|19.290000915527|1
2024-11-24 17:28:39|11065|944583|002557|14.74B|14740000000|29.6|8020531|-21.69|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
2024-11-24 17:28:49|11066|944466|000623|22.09B|22090000000|18.47|23880946|10.8|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
2024-11-24 17:29:01|11067|950862|300146|20.9B|20900000000|12.4|25018776|-32.28|33|2024-10-26|15/09/2024|||1120000000|1120000000|13.470000267029|1|2024-08-06|15/06/2024|||1970000000|1970000000|13.039999961853|1
2024-11-24 17:29:13|11068|954983|002157|28.52B|28520000000|3.08|87033830|16.23|33|2024-10-31|15/09/2024|||||3|1|2024-08-30|15/06/2024|||||2.6199998855591|1
2024-11-24 17:29:22|11069|944204|002299|17.36B|17360000000|13.96|13443702|-24.25|33|2024-10-26|15/09/2024|0.2287|0.23|4930000000|4930000000|13.510000228882|1|2024-08-29|15/06/2024|0.1309||4620000000|4620000000|12|1
2024-11-24 17:29:32|11070|944552|002405|22.58B|22580000000|9.65|128129358|-3.79|32|2024-10-31|15/09/2024|-0.06|-0.06|861000000|861000000|9.8100004196167|1|2024-08-28|15/06/2024|-0.08|-0.12|960000000|960000000|7.2300000190735|1
2024-11-24 17:29:42|11071|945025|002032|40.49B|40490000000|50.81|1985180|-0.88|34|2025-03-27|15/12/2024||1.01||6400000000|50.810001373291|1|2024-10-25|15/09/2024|0.728|0.615|5550000000|5540000000|54.740001678467|1
2024-11-24 17:29:52|11072|944117|000999|58.68B|58680000000|45.69|12615927|18.79|34|2025-03-24|15/12/2024||0.35||7470000000|45.689998626709|1|2024-10-26|15/09/2024|0.53|0.5965|5630000000|5630000000|47.439998626709|1
2024-11-24 17:30:04|11073|944060|000729|28.21B|28210000000|10.01|23921138|0.4|33|2024-10-26|15/09/2024|0.189|0.188|4800000000|4800000000|10.5|1|2024-08-20|15/06/2024|0.247|0.26|4460000000|4460000000|9.829999923706|1
2024-11-24 17:30:15|11074|944054|000860|13.34B|13340000000|17.99|22092443|-27.2|31|2024-10-29|15/09/2024|||1630000000|1630000000|18.889999389648|1|2024-08-27|15/06/2024|||1630000000|1630000000|15.640000343323|1
2024-11-24 17:30:26|11075|944511|000513|29.8B|29800000000|36.82|7585476|6.11|34|2025-03-26|15/12/2024||0.48||3000000000|36.819999694824|1|2024-10-23|15/09/2024|0.54|0.57|2800000000|3250000000|38.729999542236|1
2024-11-24 17:30:40|11076|944620|000423|36.36B|36360000000|56.6|8748499|13.2|34|2025-03-21|15/12/2024||0.6203||1530000000|56.599998474121|1|2024-10-30|15/09/2024|0.64|0.5387|1580000000|1580000000|59.380001068115|1
2024-11-24 17:30:55|11077|944772|002603|28.12B|28120000000|16.83|18025136|-35.19|33|2024-10-29|15/09/2024|||1760000000|1760000000|17.85000038147|1|2024-08-28|15/06/2024|||2080000000||15.10000038147|1
2024-11-24 17:31:04|11078|944074|||||||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
2024-11-24 17:31:22|11079|950860|300144|23.76B|23760000000|9.06|55541317|-14.53|33|2024-10-25|15/09/2024|0.17|0.1688|836000000|836450000|10.109999656677|1|2024-08-29|15/06/2024|0.11|0.11|618000000|623930000|7.5500001907349|1
2024-11-24 17:31:33|11080|944896|002607|18.69B|18690000000|3.03|615890218|-32.82|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
2024-11-24 17:31:43|11081|944487|002242|8.23B|8230000000|10.78|8800786|-21.54|33|2024-10-31|15/09/2024|-0.1|-0.1|1800000000|1800000000|10.739999771118|1|2024-08-30|15/06/2024|0.06|0.1516|2320000000|2330000000|10.010000228882|1
2024-11-24 17:31:53|11082|944824|002572|15.91B|15910000000|16.52|18567637|-4.12|33|2024-10-31|15/09/2024|0.37|0.3644|2730000000|2730000000|19.010000228882|1|2024-08-28|15/06/2024|0.41|0.41|2820000000|2820000000|12.859999656677|1
2024-11-24 17:32:03|11083|102616|MINT|153.09B|153090000000|27|14954667|-2.7|35|2025-02-20|15/12/2024||0.5562||43770000000|27|1|2024-11-12|15/09/2024|-0.03|0.0817|40640000000|41200000000|26.25|1
2024-11-24 17:32:13|11084|43227|AIZ|1.8B|1800000000|0.535|1330217|-18.94|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
2024-11-24 17:32:19|11085|1096341|||||||27|2025-02-10|15/12/2024|||||35.099998474121|1|2024-11-07|15/09/2024|||||34.459999084473|1
2024-11-24 17:32:29|11086|1096343|ARG|940.36M|940360000|1.11|728211|-2.2|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
2024-11-24 17:32:39|11087|1096344|ARV|1.24B|1240000000|1.69|4726323|57.94|31|2024-11-25|15/09/2024|||||1.6900000572205|1|2024-08-28|15/06/2024|||||1.6399999856949|1
2024-11-24 17:32:46|11088|43240|CNU|3.92B|3920000000|9.04|212601|19.5|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
2024-11-24 17:32:55|11089|1096349|CEN|6.92B|6920000000|8.67|645139|11.87|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
2024-11-24 17:33:05|11090|43248|EBO|7.3B|7300000000|37.5|114935|7.14|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2024-11-24 17:33:18|11091|43251|FBU|3.37B|3370000000|3.15|1953627|-31.22|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
2024-11-24 17:33:30|11092|1136172|FSF|584.32M|584320000|5.44|78377|76.62|31|2024-12-05|15/10/2024|||||5.4400000572205|1|2024-10-28|15/07/2024|||||4.9499998092651|1
2024-11-24 17:33:38|11093|1096357|FW7|1.89B|1890000000|10.6|284958|31.19|30|2024-11-27|15/09/2024|||||10.60000038147|1|2024-08-18|15/06/2024|||||9.2200002670288|1
2024-11-24 17:33:47|11094|1096359|GNE|2.46B|2460000000|2.26|356662|-4.24|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
2024-11-24 17:33:55|11095|1152826|MGP|3.25B|3250000000|2.11|760232|-1.63|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
2024-11-24 17:34:07|11096|43257|HGH|928.05M|928050000|0.99|619044|-39.32|31|2024-11-27|15/09/2024|||||0.99000000953674|1|2024-08-28|15/06/2024|||||1.1699999570847|1
2024-11-24 17:34:19|11097|1096364|IFT|12.3B|12300000000|12.73|1596332|27.62|32|2025-02-03|15/12/2024|||||12.729999542236|1|2024-11-13|15/09/2024||15.00||1085000000|12.289999961853|1
2024-11-24 17:34:27|11098|1096367|IPL|429.89M|429890000|1.15|204597|9.52|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2024-11-24 17:34:37|11099|43262|KMD|295.34M|295340000|0.415|1178631|-48.13|31|2024-11-22|15/10/2024|||||0.43000000715256|1|2024-09-24|15/07/2024||||533000000|0.5|1
2024-11-24 17:34:47|11100|43265|KPG|1.54B|1540000000|0.96|2468709|14.29|31|2024-11-25|15/09/2024|||||0.95999997854233|1|2024-08-28|15/06/2024|||||0.97000002861023|1
2024-11-24 17:35:02|11101|1096373|MFT|7.55B|7550000000|75|44223|12.11|32|2025-02-20|15/12/2024|||||75|1|2024-11-12|15/09/2024||||1080000000|72.5|1
2024-11-24 17:35:11|11102|1152799|NPH|508.59M|508590000|2.55|48248|6.25|19|2024-11-19|15/09/2024|||||2.2400000095367|1|2024-08-14|15/06/2024|||36500000||2.2400000095367|1
2024-11-24 17:35:25|11103|1096379|NZXZ|477.45M|477450000|1.46|316223|39.05|33|2025-02-14|15/12/2024||3.00||59200000|1.460000038147|1|2024-11-27|15/09/2024||||31000000|1.460000038147|1
2024-11-24 17:35:32|11104|1096380|OCA|550.42M|550420000|0.76|620904|7.04|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
2024-11-24 17:35:42|11105|43287|PEB|113.67M|113670000|0.14|473998|40|25|2024-11-25|15/09/2024|||||0.14000000059605|1|2024-08-28|15/06/2024|||||0.10300000011921|1
2024-11-24 17:35:58|11106|1096386|PKF1|4.05B|4050000000|5.95|235782|10.39|31|2025-02-21|15/12/2024|||||5.9499998092651|1|2024-11-18|15/09/2024|||||5.9099998474121|1
2024-11-24 17:36:10|11107|1096382|DOT|1.96B|1960000000|1.235|1606992|6.47|31|2025-02-20|15/12/2024|||||1.2350000143051|1|2024-11-27|15/09/2024|||||1.2350000143051|1
2024-11-24 17:36:19|11108|43293|PFI|1.1B|1100000000|2.2|330967|0.23|30|2024-11-25|15/09/2024|||||2.2000000476837|1|2024-08-25|15/06/2024|||||2.2999999523163|1
2024-11-24 17:36:27|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
2024-11-24 17:36:38|11110|1096391|RBD|412.95M|412950000|3.31|22091|-9.56|37|2024-11-27|15/09/2024|||||3.3099999427795|1|2024-08-28|15/06/2024|||||3.0299999713898|1
2024-11-24 17:36:50|11111|43301|SAN|388.05M|388050000|4.15|22590|9.5|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2024-11-24 17:36:58|11112|1096394|S05|591.51M|591510000|4.12|474224|35.08|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
2024-11-24 17:37:06|11113|1096397|SKO|476.3M|476300000|3.91|95872|-10.93|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
2024-11-24 17:37:18|11114|1096396|SKL|970.55M|970550000|4.95|135245|-4.44|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
2024-11-24 17:37:27|11115|43309|SKT|346.94M|346940000|2.52|106674|-8.03|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
2024-11-24 17:37:39|11116|43308|SKC|1.09B|1090000000|1.44|718890|-17.71|33|2025-02-12|15/12/2024||9.00||435950000|1.4400000572205|1|2024-11-27|15/09/2024|||||1.4400000572205|1
2024-11-24 17:37:51|11117|1096400|SPK|5.68B|5680000000|3.08|5276905|-39.37|30|2024-11-18|15/09/2024|||||3.0499999523163|1|2024-08-22|15/06/2024||15.00|||4.3400001525879|1
2024-11-24 17:38:01|11118|43246|SPG|754.7M|754700000|1.35|471071|3.85|31|2024-11-18|15/09/2024|||||1.3099999427795|1|2024-08-28|15/06/2024|||||1.4199999570847|1
2024-11-24 17:38:14|11119|1096403|SNZ|3.1B|3100000000|13.1|189450|37.17|30|2024-10-11|15/09/2024|||||12.270000457764|1|2024-08-25|15/06/2024|||||11.5|1
2024-11-24 17:38:24|11120|1096398|SM1|244.3M|244300000|0.41|188350|-68.94|13|2023-03-30|15/01/2023|0.02||769800000||2.0499999523163|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1
2024-11-24 17:38:33|11121|1096407|THL|415.92M|415920000|1.89|273520|-47.21|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
2024-11-24 17:38:43|11122|1096410|MNW|1.67B|1670000000|5.32|80611|17.7|32|2025-01-24|15/12/2024|||||5.3200001716614|1|2024-11-07|15/09/2024|||||5.4499998092651|1
2024-11-24 17:38:53|11123|1096413|VCT|3.85B|3850000000|3.85|198966|2.94|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
2024-11-24 17:39:04|11124|1096414|VGL|701.14M|701140000|2.95|211651|106.29|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
2024-11-24 17:39:16|11125|1096415|VHP|1.27B|1270000000|1.88|1459196|-11.32|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
2024-11-24 17:39:28|11126|1096416|WBC|129.39B|129389999999.99998|37.7|17809|63.03|27|2025-02-17|15/12/2024|||||37.700000762939|1|2024-11-03|15/09/2024|||||34.919998168945|1
2024-11-24 17:39:36|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
2024-11-24 17:39:44|11128|43233|AGL|18.66M|18660000|0.55|4677|-49.54|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
2024-11-24 17:39:52|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
2024-11-24 17:40:04|11130|1096336|AFP|284.19M|284190000|2.71|30910|-19.35|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2024-11-24 17:40:13|11131|1096337|ALF|21.89M|21890000|0.76|5078|-8.43|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
2024-11-24 17:40:21|11132|1096390|ARB|74.4M|74400000|0.146|54830|-17.98|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2024-11-24 17:40:30|11133|43324|BAI|89M|89000000|0.475|14639|3066.67|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2024-11-24 17:40:41|11134|43283|RTO|2.05M|2049999.9999999998|0.205|854|5025|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2024-11-24 17:40:51|11135|1096517|BLT|23.03M|23030000|0.018|428894|-5.26|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2024-11-24 17:41:00|11136|43238|BRW|32.69M|32689999.999999996|0.46|26235|-11.54|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
2024-11-24 17:41:12|11137|1096347|BGP|1.16B|1160000000|5.2|15934|12.55|32|2024-11-07|15/10/2024|||||5|1|2024-09-09|15/07/2024|||||4.75|1
2024-11-24 17:41:22|11138|1096516|BFG|11.28M|11280000|0.32|4041|409.09|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
2024-11-24 17:41:29|11139|1152847|CBD|32.39M|32390000|0.098|204091|-37.97|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
2024-11-24 17:41:37|11140|1096518|CDI|218.87M|218870000|0.75|20969|-4.46|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
2024-11-24 17:41:46|11141|43241|CMO|225.59M|225590000|6.9|2155|-27.37|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
2024-11-24 17:41:57|11142|43242|CVT|77.51M|77510000|1.1|28272|-62.84|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
2024-11-24 17:42:07|11143|1096350|CCC|19.1M|19100000|0.295|5693|82.1|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2024-11-24 17:42:17|11144|43244|DGL|475.31M|475310000|4.7|8557|-32.95|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2024-11-24 17:42:26|11145|1168673|ENS|15.45M|15450000|0.77|635|26.23|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
2024-11-24 17:42:35|11146|1096352|ERD|179.3M|179300000|0.96|67529|29.73|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
2024-11-24 17:42:43|11147|1096353|EVO|165.5M|165500000|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
2024-11-24 17:42:51|11148|1115153|FWL|45.36M|45360000|0.69|4156|-41.53|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
2024-11-24 17:42:59|11149|1152824|GEN|24.54M|24540000|0.27|3503|-15.62|11|2022-11-29|15/09/2022|||6030000||0.2119999974966|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2024-11-24 17:43:15|11150|1096522|GFL|21.64M|21640000|0.3|46560|-20|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
2024-11-24 17:43:26|11151|1096360|GTK|1.13B|1130000000|10.9|79917|113.73|18|2024-11-26|15/09/2024||0.0303||94480000|10.89999961853|1|2024-08-28|15/06/2024|||||10.050000190735|1
2024-11-24 17:43:34|11152|1096358|GEO|2.20M|2200000|0.01|846961|-54.55|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
2024-11-24 17:43:44|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
2024-11-24 17:43:52|11154|1096361|GXH|106.27M|106270000|0.74|11187|-37.82|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
2024-11-24 17:44:03|11155|1096362|HLG|456.32M|456320000|7.65|25080|26.45|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
2024-11-24 17:44:14|11156|1096366|IKE|98.06M|98060000|0.61|17331|10.91|26|2025-02-06|15/12/2024||||4800000|0.61000001430511|1|2024-11-20|15/09/2024|||||0.5799999833107|1
2024-11-24 17:44:21|11157|1152844|JLG|18.93M|18930000|0.195|10658|-42.65|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
2024-11-24 17:44:30|11158|1168677|MWE|12.44M|12440000|0.042|10554|-72.37|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2024-11-24 17:44:38|11159|1096527|MMH|140.42M|140420000|3.4|2690|-29.02|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
2024-11-24 17:44:46|11160|1152825|MEE|4.4M|4400000|0.081|5313|-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
2024-11-24 17:44:55|11161|1096374|MPP|10.38M|10380000|0.056|77363|-60|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2024-11-24 17:45:04|11162|43269|MHM|150.98M|150980000|1.69|56286|2.42|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
2024-11-24 17:45:15|11163|43274|MCK|285.85M|285850000|1.86|91961|-2.11|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
2024-11-24 17:45:23|11164|43276|MOV|19.01M|19010000|0.149|69168|-72.91|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
2024-11-24 17:45:30|11165|1171269|MFB|51.07M|51070000|0.21|108208|60.31|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
2024-11-24 17:45:38|11166|43277|NTL|12.51M|12510000|0.02|287970|2.7|14|2022-11-29|15/09/2022|-0||||0.01874300092459|1|2022-06-28|15/03/2022|-0||||0.01874300092459|1
2024-11-24 17:45:50|11167|1096376|NZK|123.78M|123780000|0.23|52061|9.52|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
2024-11-24 17:45:59|11168|43281|NZO|89.81M|89810000|0.38|32943|9.45|29|2024-08-22|15/06/2024|||||0.37999999523163|1|2024-05-29|15/03/2024|||||0.40000000596046|1
2024-11-24 17:46:09|11169|1096378|NZR|673.59M|673590000|1.78|578570|20.69|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
2024-11-24 17:46:18|11170|1168679|NZL|130.11M|130110000.00000001|0.91|77701|10.98|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
2024-11-24 17:46:29|11171|1096342|NAP|87.05M|87050000|0.24|75304|0|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2024-11-24 17:46:38|11172|43282|NWF|45.12M|45120000|0.124|89516|-13.89|30|2024-11-27|15/09/2024|||||0.12399999797344|1|2024-08-27|15/06/2024|||||0.14200000464916|1
2024-11-24 17:46:51|11173|1096377|NZM|194.15M|194150000|1.04|194941|18.18|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
2024-11-24 17:47:02|11174|43249|PYS|31.22M|31220000|0.22|16616|-18.52|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2024-11-24 17:47:15|11175|1096384|PGW|129.08M|129080000.00000001|1.71|11684|-51.14|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
2024-11-24 17:47:24|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
2024-11-24 17:47:32|11177|43302|PHL|19.2M|19200000|0.365|401772|36400|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2024-11-24 17:47:38|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
2024-11-24 17:47:46|11179|1168681|RAD|64.11M|64110000|0.23|48930|58.62|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
2024-11-24 17:47:57|11180|43296|RAK|157.12M|157120000|0.69|45018|15|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
2024-11-24 17:48:06|11181|1167287|RUA|5.08M|5080000|0.03|107049|-78.87|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2024-11-24 17:48:14|11182|43275|SVR|15.52M|15520000|0.2|6853|-25.93|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
2024-11-24 17:48:23|11183|1096395|RZH|183.33M|183330000|2.23|23296|-36.1|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
2024-11-24 17:48:32|11184|43306|SEK|120.14M|120140000|2.78|6577|2.58|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
2024-11-24 17:48:43|11185|1118025|SMP|157.26M|157260000|0.65|20050|-57.93|22|2024-11-25|15/09/2024||0.0203||50440000|0.64999997615814|1|2024-08-28|15/06/2024|||||1.2949999570847|1
2024-11-24 17:48:55|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
2024-11-24 17:49:05|11187|1096531|SDL|16.49M|16489999.999999998|1.12|5275|-20.57|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
2024-11-24 17:49:20|11188|1096401|SPN|136.42M|136420000|5.2|2513|-28.77|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
2024-11-24 17:49:33|11189|1096402||81.89M|81890000|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
2024-11-24 17:49:42|11190|43326|TGG|170.34M|170340000|1.39|1837|-26.84|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
2024-11-24 17:49:52|11191|43317|VTL|10.39M|10390000|0.25|10381|-7.41|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2024-11-24 17:50:02|11192|1096412|TWR|489.53M|489530000|1.29|742035|111.48|25|2025-02-12|15/12/2024|||||1.289999961853|1|2024-11-28|15/09/2024|||||1.289999961853|1
2024-11-24 17:50:09|11193|1096411|TRU|12.16M|12160000|0.022|428358|12.56|6|2022-11-29|15/09/2022|-0||740000||0.04138600081205|1|2022-06-30|15/03/2022|-0.02||933300||0.05004800111055|1
2024-11-24 17:50:20|11194|43247|TRA|424.93M|424930000|4.76|54159|2.15|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2024-11-24 17:50:30|11195|43331|WHS|352.26M|352260000|1.02|126111|-40|34|2024-11-07|15/10/2024|||||1.0499999523163|1|2024-09-25|15/07/2024|||||1.2599999904633|1
2024-11-24 17:50:39|11196|1096417|UCW|43.19M|43190000|0.1|130329|40.85|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2024-11-24 17:50:48|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
2024-11-24 17:50:59|11198|18502|CHN|527.13M|527130000|1.355|3676709|-7.82|32|2024-11-27|15/09/2024|||||1.3550000190735|1|2024-09-26|15/06/2024||-3.80||123040|1.3999999761581|1
2024-11-24 17:51:08|11199|961859|NVX|365.39M|365390000|0.74|2244989|6.47|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2024-11-24 17:51:18|11200|947885|IMU|290.05M|290050000|0.039|23367824|-53.57|24|2024-11-27|15/09/2024|||||0.03900000080466|1|2024-08-30|15/06/2024||-1.00|||0.05900000035763|1
2024-11-24 17:51:25|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
2024-11-24 17:51:35|11202|14329|PNI|5.08B|5080000000|23.3|468821|162.98|23|2025-01-29|15/12/2024|||||23.299999237061|1|2024-11-27|15/09/2024|||||23.299999237061|1
2024-11-24 17:51:44|11203|961883|LTR|1.87B|1870000000|0.77|14167991|-45|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2024-11-24 17:51:52|11204|32567|SFR|4.71B|4710000000|10.27|2263355|63.8|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
2024-11-24 17:52:05|11205|7675|PDN|2.45B|2450000000|8.2|3605015|-20.77|40|2025-02-20|15/12/2024||-0.00||95000000|8.1999998092651|1|2024-11-18|15/09/2024||||61000000|7.289999961853|1
2024-11-24 17:52:17|11206|14252|CNI|1.59B|1590000000|1.91|1460789|36.43|0||
2024-11-24 17:52:25|11207|101943|LIC|1.09B|1090000000|8.96|599323|-45.29|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
2024-11-24 17:52:34|11208|1130929|360|4.7B|4700000000|21|1038890|177.78|20|2025-02-27|15/12/2024||0.0225||114360000|21|1|2024-11-12|15/09/2024|0.09|0.032|92870000|97870000|23.950000762939|1
2024-11-24 17:52:44|11209|7560|EVT|1.83B|1830000000|11.28|156832|4.25|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
2024-11-24 17:52:52|11210|947483|AEF|546.99M|546990000|4.85|129204|4.53|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
2024-11-24 17:53:01|11211|101954|ARF|1.62B|1620000000|4.08|1022784|20.35|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
2024-11-24 17:53:12|11212|8627|CCX|53.4M|53400000|0.125|1328212|-59.56|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
2024-11-24 17:53:20|11213|1054964|TLX|7.56B|7560000000|22.58|1171113|140.98|23|2025-02-19|15/12/2024||0.095||390800000|22.579999923706|1|2024-10-17|15/09/2024|||201000000|151800000|21.229999542236|1
2024-11-24 17:53:27|11214|947720|DEG|3.57B|3570000000|1.49|7339066|17.67|15|2023-03-06|15/12/2022|-0.01||1240000||1.4633189439774|1|2022-09-19|15/06/2022|-0||199600||1.005107998848|1
2024-11-24 17:53:36|11215|1164150|ASM|88.85M|88850000|0.49|371831|-66.89|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
2024-11-24 17:53:45|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
2024-11-24 17:53:52|11217|1153175|HMC|4.96B|4960000000|12.04|1325618|154.55|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
2024-11-24 17:54:02|11218|948296|WAF|1.7B|1700000000|1.495|4787973|82.32|34|2025-03-27|15/12/2024||0.1619|||1.4950000047684|1|2024-10-22|15/09/2024|0.1619|0.1619|||1.710000038147|1
2024-11-24 17:54:11|11219|947950|LOV|3.01B|3010000000|27.19|361373|48.74|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
2024-11-24 17:54:20|11220|947838|INR|494.69M|494690000|0.21|5157201|27.27|27|2024-11-27|15/09/2024|||||0.20999999344349|1|2024-09-17|15/06/2024|||||0.15999999642372|1
2024-11-24 17:54:30|11221|1155915|TYR|495.37M|495370000|0.94|2793136|-7.39|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
2024-11-24 17:54:38|11222|7551|CQE|993.68M|993680000|2.66|684867|3.91|20|2025-02-12|15/12/2024||8.00|||2.6600000858307|1|2024-11-27|15/09/2024|||||2.6600000858307|1
2024-11-24 17:54:52|11223|14278|IMD|1.32B|1320000000|2.57|913129|52.07|38|2024-11-25|15/09/2024||||112000000|2.5699999332428|1|2024-08-20|15/06/2024||||239000000|2.079999923706|1
2024-11-24 17:55:06|11224|947739|DUB|19.45M|19450000|0.021|4364438|-69.92|26|2024-10-29|15/09/2024|||10100000||0.01899999938905|1|2024-08-29|15/06/2024||||58000000|0.02275799959898|1
2024-11-24 17:55:17|11225|101944|KLS|1.02B|1020000000|3.77|976408|-41.09|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
2024-11-24 17:55:25|11226|9146|NCK|1.18B|1180000000|13.75|401047|28.87|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
2024-11-24 17:55:37|11227|961923|RFF|732.68M|732680000|1.88|656784|0|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
2024-11-24 17:55:48|11228|948056|OML|657.31M|657310000|1.22|1107777|-10.29|25|2024-11-25|15/09/2024|||||1.2200000286102|1|2024-08-18|15/06/2024||5.00||341000000|1.4550000429153|1
2024-11-24 17:55:56|11229|18564|AX1|1.27B|1270000000|2.25|1751922|31.58|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
2024-11-24 17:56:05|11230|948202|SIQ|1.02B|1020000000|7.86|352010|-5.83|28|2025-02-19|15/12/2024||31.40||142280000|7.8600001335144|1|2024-12-13|15/09/2024|||||7.8600001335144|1
2024-11-24 17:56:13|11231|101989|HSN|1.12B|1120000000|5.5|362343|2.23|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
2024-11-24 17:56:21|11232|961949|TPW|1.35B|1350000000|11.34|219619|83.2|24|2025-02-11|15/12/2024||6.00||235570000|11.340000152588|1|2024-11-27|15/09/2024|||||11.340000152588|1
2024-11-24 17:56:31|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
2024-11-24 17:56:41|11234|1072419|JLG|1.2B|1200000000|4.26|2046859|-30.62|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
2024-11-24 17:56:51|11235|7699|KAR|1.09B|1090000000|1.395|5684638|-34.51|19|2023-02-21|15/12/2022|||||2.1883420944214|1|2022-08-25|15/06/2022||0.10||138070000|1.8912819623947|1
2024-11-24 17:56:58|11236|7724|NHC|4.11B|4110000000.0000005|4.87|2410847|-9.65|36|2025-03-24|15/01/2025||0.3474||1090000000|4.8699998855591|1|2024-11-25|15/10/2024|||||4.8699998855591|1
2024-11-24 17:57:15|11237|947668|COF|707.84M|707840000|1.185|865991|-2.07|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
2024-11-24 17:57:23|11238|18511|DTL|1.22B|1220000000|7.89|542493|1.94|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
2024-11-24 17:57:32|11239|7483|MMS|1.04B|1040000000|15|321383|-14.04|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
2024-11-24 17:57:47|11240|1096166|CRN|1.58B|1580000000|0.94|2482848|-41.98|28|2025-02-25|15/12/2024||0.019||659900000|0.93999999761581|1|2024-10-28|15/09/2024|-0.042|0.018|608220000|679500000|1.0750000476837|1
2024-11-24 17:57:56|11241|941188|HLI|1.22B|1220000000|4.42|1103552|16.54|36|2025-02-06|15/12/2024||33.00||203880000|4.4200000762939|1|2024-10-30|15/09/2024|||50400000||4.1399998664856|1
2024-11-24 17:58:06|11242|978754|ATG|82.06M|82060000|0.295|227158|-36.56|34|2024-10-24|15/09/2024|||||0.41999998688698|1|2024-08-21|15/06/2024||-5.00|84600000|182570000|0.39500001072884|1
2024-11-24 17:58:12|11243|947974|CMM|2.68B|2680000000|6.52|1042009|44.25|19|2024-10-07|15/09/2024|||||5.75|1|2024-07-25|15/06/2024|||107300000||5.460000038147|1
2024-11-24 17:58:18|11244|39201|JIN|842.58M|842580000|13.45|228584|-0.88|26|2025-02-19|15/12/2024||30.80||68700000|13.449999809265|1|2024-11-27|15/09/2024|||||13.449999809265|1
2024-11-24 17:58:26|11245|1080047|VUL|1.32B|1320000000|7.01|565917|208.81|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2024-11-24 17:58:35|11246|960730|IDX|678.36M|678360000|2.9|710650|68.6|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
2024-11-24 17:58:43|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
2024-11-24 17:58:49|11248|947732|BGL|1.73B|1730000000|1.35|8422737|-16.15|16|2024-09-01|15/06/2024|||151000000|151000000|1.2649999856949|1|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1
2024-11-24 17:58:59|11249|101968|DDR|1.51B|1510000000|8.37|273840|-24.12|34|2025-02-25|15/12/2024||24.00||964800000|8.3699998855591|1|2024-11-25|15/09/2024||||857400000|8.3699998855591|1
2024-11-24 17:59:05|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
2024-11-24 17:59:16|11251|8636|SHV|520.11M|520110000|3.66|355425|-4.94|22|2023-05-25|15/03/2023||-43.45||63430000|4.3129858970642|1|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000|4.6970191001892|1
2024-11-24 17:59:27|11252|994814|BET|116.41M|116410000|0.12|1711579|37.93|34|2025-02-21|15/12/2024||-0.20||62400000|0.11999999731779|1|2024-11-27|15/09/2024|||||0.11999999731779|1
2024-11-24 17:59:35|11253|960724|BBN|219.16M|219160000|1.63|185815|-9.44|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
2024-11-24 17:59:44|11254|7636|GWA|617.93M|617930000|2.33|235895|22.96|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
2024-11-24 17:59:51|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
2024-11-24 17:59:58|11256|1167483|HDN|2.57B|2570000000|1.24|4163048|11.21|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
2024-11-24 18:00:05|11257|102000|SVR|268.02M|268019999.99999997|1.32|288811|30.69|28|2025-02-18|15/12/2024||6.30||107400000|1.3200000524521|1|2024-11-21|15/09/2024|||||1.2649999856949|1
2024-11-24 18:00:14|11258|959004|FPR|755.08M|755080000|3.25|237247|19.05|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
2024-11-24 18:00:25|11259|948107|PPK|39.39M|39390000|0.44|100721|-52.66|15|2023-02-19|15/12/2022|-0.07||465000||1.0276199579239|1|2022-08-29|15/06/2022|-0.08||1480000||1.7849999666214|1
2024-11-24 18:00:35|11260|102008|DXI|847.11M|847110000|2.67|659034|1.52|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2024-11-24 18:00:42|11261|1014093|AD8|705.91M|705910000|8.47|375159|-43.42|29|2025-02-20|15/12/2024||0.0526||43830000|8.4700002670288|1|2024-10-21|15/09/2024|||||9.6400003433228|1
2024-11-24 18:00:53|11262|18565|VAU|2.35B|2350000000|0.345|27427289|4.55|33|2025-02-19|15/12/2024|||||0.34499999880791|1|2024-11-10|15/09/2024|||||0.35499998927116|1
2024-11-24 18:01:00|11263|947566|BRN|463.62M|463620000|0.235|13406682|17.5|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2024-11-24 18:01:13|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
2024-11-24 18:01:21|11265|993246|BVS|676.95M|676950000|1.51|620714|102.68|15|2023-02-23|15/12/2022|-0.62|3.22|117500000|128040000|0.68518501520157|1|2022-08-23|15/06/2022|0.06|3.22|133800000|134370000|1.3784309625626|1
2024-11-24 18:01:32|11266|102027|PGH|275.43M|275430000|0.8|13034|15.11|21|2025-02-18|15/12/2024|||||0.80000001192093|1|2024-11-27|15/09/2024|||||0.80000001192093|1
2024-11-24 18:01:41|11267|958997|ADH|443.1M|443100000|2.52|728934|69.13|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
2024-11-24 18:01:48|11268|102007|HPI|726.34M|726340000|3.7|479172|38.06|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
2024-11-24 18:01:56|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
2024-11-24 18:02:06|11270|10546|SXL|130.75M|130750000|0.545|591536|-47.09|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
2024-11-24 18:02:12|11271|8637|SIG|4.01B|4010000000|2.55|8753501|275.09|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
2024-11-24 18:02:20|11272|1152217|FCL|693.56M|693560000|2.05|239856|20.59|0||
2024-11-24 18:02:28|11273|7296|IFM|494.68M|494680000|1.32|591360|-11.71|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
2024-11-24 18:02:36|11274|101983|GDI|317.09M|317090000|0.59|2633701|7.27|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2024-11-24 18:02:44|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
2024-11-24 18:02:53|11276|953869|AFG|408.86M|408860000|1.51|248272|2.03|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
2024-11-24 18:03:00|11277|1167991|DBI|1.64B|1640000000|3.3|498143|20.88|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
2024-11-24 18:03:09|11278|18556|MYS|451.54M|451540000|4.07|154536|37.97|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
2024-11-24 18:03:18|11279|1166382|||||||34|2025-02-19|15/12/2024||0.2593||405420000|9.1099996566772|1|2024-11-06|15/09/2024|0.0449|0.164|384920000|316840000|9.2200002670288|1
2024-11-24 18:03:30|11280|943406|AMI|287.57M|287570000|0.17|2854880|54.55|35|2025-02-20|15/12/2024||-1.10||154000000|0.17000000178814|1|2024-10-22|15/09/2024|||||0.20999999344349|1
2024-11-24 18:03:41|11281|7597|AAC|831.82M|831820000|1.38|334063|4.55|32|2024-11-14|15/09/2024|||||1.3799999952316|1|2024-08-28|15/06/2024|||||1.375|1
2024-11-24 18:03:53|11282|102005|MYX|363.54M|363540000|4.48|188525|-7.63|33|2025-02-20|15/12/2024||-46.30||161000000|4.4800000190735|1|2024-11-20|15/09/2024|||132500000||4.6500000953674|1
2024-11-24 18:04:01|11283|8654|SSM|1.01B|1010000000|1.65|1113913|87.5|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
2024-11-24 18:04:12|11284|10536|CVN|295.2M|295200000|0.165|1896921|-2.94|32|2024-11-27|15/09/2024|||||0.16500000655651|1|2024-08-29|15/06/2024|||||0.15500000119209|1
2024-11-24 18:04:19|11285|959017|PAR|113.87M|113870000|0.33|1168131|-13.16|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
2024-11-24 18:04:29|11286|39198|PLL|359.6M|359600000|0.185|1678807|-56.98|25|2025-02-26|15/12/2024||-0.006||59370000|0.18500000238419|1|2024-11-12|15/09/2024|-0.0064|-0.0075|42270000|42390000|0.18000000715256|1
2024-11-24 18:04:38|11287|101952|AMA|315.65M|315650000|0.066|5858473|-4.15|20|2024-11-25|15/09/2024|||||0.06599999964237|1|2024-08-22|15/06/2024||0.40||482050000|0.04600000008941|1
2024-11-24 18:04:48|11288|14253|AEL|488.41M|488410000|0.185|3072220|68.18|35|2025-02-17|15/12/2024||||57300000|0.18500000238419|1|2024-10-14|15/09/2024|||65800000|62700000|0.20499999821186|1
2024-11-24 18:04:56|11289|1142326|SEZL|2.6B|2600000000|463.98|106229|4448.82|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2024-11-24 18:05:06|11290|18575|SPL|48M|48000000|0.115|628499|-17.86|27|2024-11-25|15/09/2024|||||0.11500000208616|1|2024-08-26|15/06/2024|||||0.09099999815226|1
2024-11-24 18:05:20|11291|7265|EHL|416.62M|416620000|0.81|347165|42.11|38|2024-11-18|15/09/2024|||||0.74500000476837|1|2024-08-21|15/06/2024||700.00|||0.83499997854233|1
2024-11-24 18:05:28|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
2024-11-24 18:05:36|11293|947769|EOS|218.04M|218040000|1.13|715351|24.18|18|2024-11-27|15/09/2024|||||1.1299999952316|1|2024-08-26|15/06/2024||-18.00|65300000|65300000|1.8099999427795|1
2024-11-24 18:05:48|11294|947655|OPT|744.81M|744810000|0.61|5287748|65.56|27|2023-05-31|15/03/2023|||||0.53835898637772|1|2023-02-22|15/12/2022||-9.00|||0.79017198085785|1
2024-11-24 18:05:59|11295|7751|CWP|452.98M|452980000|5.49|67750|15.58|31|2024-10-30|15/09/2024|||||5.6500000953674|1|2024-08-20|15/06/2024||33.35||240500000|5|1
2024-11-24 18:06:08|11296|948227|STX|616.06M|616060000|0.215|11440080|-48.19|33|2025-02-27|15/12/2024||0.05||19900000|0.21500000357628|1|2024-10-23|15/09/2024|||18280000|17600000|0.21500000357628|1
2024-11-24 18:06:16|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
2024-11-24 18:06:25|11298|7696|MGX|363.15M|363150000|0.3|1760962|-43.93|34|2024-10-23|15/09/2024|||||0.32499998807907|1|2024-08-19|15/06/2024|||||0.33500000834465|1
2024-11-24 18:06:33|11299|1084956|MMM|13.24M|13240000|0.018|186653|-41.94|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2024-11-24 18:06:44|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
2024-11-24 18:06:51|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
2024-11-24 18:06:59|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
2024-11-24 18:07:09|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
2024-11-24 18:07:19|11304|1167744|ABNB|85.81B|85810000000|137.34|4358656|6.99|22|2025-02-18|15/12/2024||0.6008||2420000000|137.33999633789|1|2024-11-07|15/09/2024|2.13|2.14|3700000000|3720000000|140.91000366211|1
2024-11-24 18:07:28|11305|996528|SNAP|19.15B|19150000000|11.42|27389570|-8.79|34|2025-02-11|15/12/2024||-0.0404||1550000000|11.420000076294|1|2024-10-29|15/09/2024|0.08|-0.13|1370000000|1360000000|10.710000038147|1
2024-11-24 18:07:34|11306|1202548|KVUE|46.17B|46170000000|24.08|15231446|18.91|12|2025-02-06|15/12/2024||0.31||3953000000|24.079999923706|1|2024-11-07|15/09/2024|0.28|0.27|3900000000|3930000000|22.5|1
2024-11-24 18:07:41|11307|1179312|RIVN|10.45B|10450000000|10.24|33576617|-37.67|19|2025-03-06|15/12/2024||-0.6839||1350000000|10.239999771118|1|2024-11-07|15/09/2024|-1.08|-0.95|874000000|1010000000|9.710000038147|1
2024-11-24 18:07:48|11308|1172509|APP|111.86B|111860000000|333.31|5298765|744.04|18|2025-02-12|15/12/2024||1.24||1250000000|333.30999755859|1|2024-11-06|15/09/2024|1.25|0.92|1200000000|1130000000|165.17999267578|1
2024-11-24 18:07:56|11309|1172518|PATH|7.83B|7830000000|14.24|8946269|-22.4|19|2025-03-12|15/01/2025||0.1705||423830000|14.239999771118|1|2024-12-05|15/10/2024||0.0731||347660000|14.239999771118|1
2024-11-24 18:08:01|11310|1181717|IOT|31.35B|31350000000|56.35|3227820|106.64|18|2025-02-27|15/01/2025||0.0613||335810000|56.349998474121|1|2024-12-05|15/10/2024||0.04||310570000|56.349998474121|1
2024-11-24 18:08:09|11311|1174521|CFLT|10.34B|10340000000|31.52|4002176|64.17|19|2025-02-06|15/12/2024||0.0566||256850000|31.520000457764|1|2024-10-30|15/09/2024|0.1|0.05|250200000|245050000|23.030000686646|1
2024-11-24 18:08:18|11312|1172292|COIN|76.27B|76270000000|304.64|11747350|163.67|18|2025-02-19|15/12/2024||0.5754||1250000000|304.64001464844|1|2024-10-30|15/09/2024|0.28|0.45|1200000000|1250000000|219.66000366211|1
2024-11-24 18:08:24|11313|1168998|RBLX|32.4B|32400000000|49.38|8129626|29.47|22|2025-02-12|15/12/2024||-0.4486||1360000000|49.380001068115|1|2024-10-31|15/09/2024|-0.37|-0.39|919000000|1020000000|43.139999389648|1
2024-11-24 18:08:34|11314|1175355|HOOD|32.4B|32400000000|36.65|16507247|342.1|18|2025-01-23|15/12/2024||0.1836||662380000|36.650001525879|1|2024-10-30|15/09/2024|0.17|0.18|637000000|653350000|28.030000686646|1
2024-11-24 18:08:41|11315|1177986|GTLB|10.69B|10690000000|66.62|1862548|41.59|18|2025-03-17|15/01/2025||0.1417||204380000|66.620002746582|1|2024-12-05|15/10/2024||0.1547||187870000|66.620002746582|1
2024-11-24 18:08:47|11316|1212387|RDDT|25.75B|25750000000|146.67|5785184||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
2024-11-24 18:08:52|11317|1210651|KSPI|22.83B|22830000000|104|364949|8.33|5|2025-03-03|15/12/2024||3.48||1430000000|104|1|2024-10-18|15/09/2024|2.88|2.96|1350000000|1250000000|106.87999725342|1